Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 15.74 | 15.78 | 14.87 | 15.12 | 7,361,428 | -0.71(-4.46%) |
Apr 29, 2020 | 15.51 | 16.00 | 15.35 | 15.82 | 7,323,095 | +0.66(+4.34%) |
Apr 28, 2020 | 15.41 | 15.50 | 14.79 | 15.17 | 10,440,325 | +0.00(+0.00%) |
Apr 27, 2020 | 14.75 | 15.21 | 14.50 | 15.17 | 8,693,771 | +0.50(+3.41%) |
Apr 24, 2020 | 15.22 | 15.22 | 14.40 | 14.67 | 10,852,554 | -0.43(-2.84%) |
Apr 23, 2020 | 15.09 | 15.26 | 14.94 | 15.09 | 7,089,889 | +0.10(+0.69%) |
Apr 22, 2020 | 15.12 | 15.15 | 14.86 | 14.99 | 7,155,271 | +0.17(+1.18%) |
Apr 21, 2020 | 15.08 | 15.11 | 14.72 | 14.82 | 7,453,915 | -0.51(-3.31%) |
Apr 20, 2020 | 15.63 | 15.76 | 15.02 | 15.32 | 8,575,877 | -0.48(-3.01%) |
Apr 17, 2020 | 15.54 | 15.84 | 15.54 | 15.80 | 6,656,420 | +0.59(+3.91%) |
Apr 16, 2020 | 15.36 | 15.41 | 14.99 | 15.21 | 5,093,718 | +0.04(+0.26%) |
Apr 15, 2020 | 15.70 | 15.70 | 15.14 | 15.17 | 5,645,628 | -0.82(-5.11%) |
Apr 14, 2020 | 16.17 | 16.31 | 15.83 | 15.98 | 5,406,730 | +0.17(+1.10%) |
Apr 13, 2020 | 15.93 | 16.12 | 15.68 | 15.81 | 5,833,885 | -0.20(-1.24%) |
Apr 09, 2020 | 16.12 | 16.51 | 15.91 | 16.01 | 7,509,270 | -0.06(-0.35%) |
Apr 08, 2020 | 15.81 | 16.21 | 15.62 | 16.06 | 9,072,071 | +0.30(+1.91%) |
Apr 07, 2020 | 15.70 | 16.08 | 15.37 | 15.76 | 10,216,200 | +0.52(+3.43%) |
Apr 06, 2020 | 14.52 | 15.34 | 14.28 | 15.24 | 9,126,594 | +1.19(+8.46%) |
Apr 03, 2020 | 14.02 | 14.25 | 13.87 | 14.05 | 5,813,030 | -0.10(-0.73%) |
Apr 02, 2020 | 14.03 | 14.87 | 13.89 | 14.15 | 10,716,096 | +0.20(+1.42%) |
Apr 01, 2020 | 13.86 | 14.54 | 13.79 | 13.95 | 10,382,344 | -0.42(-2.92%) |
Mar 31, 2020 | 14.88 | 15.17 | 14.31 | 14.37 | 11,436,252 | -0.62(-4.13%) |
Mar 30, 2020 | 15.81 | 15.81 | 14.67 | 14.99 | 10,435,539 | -0.66(-4.20%) |
Mar 27, 2020 | 16.13 | 16.34 | 15.49 | 15.65 | 7,616,996 | -0.81(-4.91%) |
Mar 26, 2020 | 15.21 | 16.56 | 15.17 | 16.46 | 10,272,554 | +1.21(+7.90%) |
Mar 25, 2020 | 15.19 | 15.71 | 14.50 | 15.25 | 11,050,381 | +0.10(+0.68%) |
Mar 24, 2020 | 15.19 | 15.86 | 14.60 | 15.15 | 9,084,751 | +0.44(+3.02%) |
Mar 23, 2020 | 14.57 | 15.14 | 14.04 | 14.71 | 11,164,974 | +0.14(+0.98%) |
Mar 20, 2020 | 15.89 | 16.02 | 14.52 | 14.56 | 13,023,847 | -1.35(-8.47%) |
Mar 19, 2020 | 16.99 | 17.23 | 15.66 | 15.91 | 11,422,775 | -1.17(-6.87%) |
Mar 18, 2020 | 16.89 | 18.05 | 16.00 | 17.08 | 14,347,051 | -0.80(-4.48%) |
Mar 17, 2020 | 16.74 | 18.38 | 16.52 | 17.88 | 14,070,748 | +1.36(+8.25%) |
Mar 16, 2020 | 15.89 | 16.83 | 15.12 | 16.52 | 12,728,571 | -0.84(-4.86%) |
Mar 13, 2020 | 17.00 | 17.57 | 16.75 | 17.37 | 25,872,142 | +1.14(+7.01%) |
Mar 12, 2020 | 15.91 | 16.98 | 15.80 | 16.23 | 19,733,236 | -0.82(-4.83%) |
Mar 11, 2020 | 16.67 | 17.22 | 16.60 | 17.05 | 17,738,944 | -0.13(-0.78%) |
Mar 10, 2020 | 16.35 | 17.18 | 16.06 | 17.18 | 11,765,842 | +1.36(+8.58%) |
Mar 09, 2020 | 16.35 | 16.90 | 15.70 | 15.83 | 14,491,943 | -1.71(-9.75%) |
Mar 06, 2020 | 16.84 | 17.75 | 16.81 | 17.54 | 21,111,940 | -0.02(-0.13%) |
Mar 05, 2020 | 18.31 | 18.51 | 17.51 | 17.56 | 14,805,056 | -1.19(-6.36%) |
Mar 04, 2020 | 18.39 | 18.86 | 18.29 | 18.75 | 8,715,308 | +0.67(+3.69%) |
Mar 03, 2020 | 18.31 | 18.89 | 17.77 | 18.09 | 13,479,858 | -0.35(-1.87%) |
Mar 02, 2020 | 17.68 | 18.44 | 17.51 | 18.43 | 12,390,592 | +0.86(+4.91%) |
Feb 28, 2020 | 17.33 | 17.78 | 17.14 | 17.57 | 17,977,466 | -0.25(-1.41%) |
Feb 27, 2020 | 18.31 | 18.45 | 17.79 | 17.82 | 13,432,692 | -0.86(-4.62%) |
Feb 26, 2020 | 18.95 | 19.22 | 18.67 | 18.68 | 8,824,200 | -0.20(-1.04%) |
Feb 25, 2020 | 19.77 | 19.81 | 18.84 | 18.88 | 11,016,485 | -0.82(-4.18%) |
Feb 24, 2020 | 19.62 | 19.85 | 19.49 | 19.70 | 9,774,747 | -0.52(-2.56%) |
Feb 21, 2020 | 20.67 | 20.73 | 20.06 | 20.22 | 16,483,380 | -0.57(-2.76%) |
Feb 20, 2020 | 20.51 | 20.80 | 20.43 | 20.79 | 8,516,943 | +0.22(+1.07%) |
Feb 19, 2020 | 20.25 | 20.78 | 20.06 | 20.57 | 11,265,471 | +0.34(+1.67%) |
Feb 18, 2020 | 20.72 | 20.76 | 20.16 | 20.24 | 9,309,368 | -0.35(-1.72%) |
Feb 14, 2020 | 20.53 | 20.72 | 20.48 | 20.59 | 7,429,143 | +0.14(+0.69%) |
Feb 13, 2020 | 20.47 | 20.87 | 20.31 | 20.45 | 11,459,820 | -0.05(-0.27%) |
Feb 12, 2020 | 20.67 | 20.82 | 20.13 | 20.50 | 26,057,132 | -1.66(-7.47%) |
Feb 11, 2020 | 22.28 | 22.32 | 22.00 | 22.16 | 12,243,826 | -0.05(-0.21%) |
Feb 10, 2020 | 21.72 | 22.31 | 21.64 | 22.21 | 8,612,700 | +0.51(+2.35%) |
Feb 07, 2020 | 21.89 | 22.00 | 21.61 | 21.70 | 5,268,299 | -0.25(-1.14%) |
Feb 06, 2020 | 22.00 | 22.17 | 21.85 | 21.95 | 7,303,307 | +0.04(+0.18%) |
Feb 05, 2020 | 21.68 | 22.02 | 21.60 | 21.91 | 7,393,058 | +0.36(+1.67%) |
Feb 04, 2020 | 21.48 | 21.66 | 21.43 | 21.55 | 6,684,675 | +0.29(+1.37%) |
Feb 03, 2020 | 21.27 | 21.43 | 21.16 | 21.26 | 5,600,102 | +0.15(+0.71%) |
Jan 31, 2020 | 21.58 | 21.65 | 21.03 | 21.11 | 17,124,522 | -0.55(-2.54%) |
Jan 30, 2020 | 21.42 | 21.67 | 21.24 | 21.66 | 4,627,246 | +0.07(+0.33%) |
Jan 29, 2020 | 21.63 | 21.70 | 21.52 | 21.59 | 4,716,165 | +0.02(+0.07%) |
Jan 28, 2020 | 21.37 | 21.68 | 21.34 | 21.57 | 5,717,337 | +0.27(+1.25%) |
Jan 27, 2020 | 20.85 | 21.45 | 20.83 | 21.30 | 7,972,224 | +0.04(+0.18%) |
Jan 24, 2020 | 21.62 | 21.66 | 21.16 | 21.27 | 6,747,221 | -0.51(-2.34%) |
Jan 23, 2020 | 21.61 | 21.78 | 21.38 | 21.78 | 5,406,690 | +0.13(+0.62%) |
Jan 22, 2020 | 21.63 | 21.87 | 21.45 | 21.64 | 4,698,505 | +0.20(+0.95%) |
Jan 21, 2020 | 21.74 | 21.78 | 21.41 | 21.44 | 9,764,958 | -0.35(-1.62%) |
Jan 17, 2020 | 21.70 | 21.89 | 21.62 | 21.79 | 9,511,868 | +0.14(+0.65%) |
Jan 16, 2020 | 21.36 | 21.65 | 21.21 | 21.65 | 6,464,635 | +0.41(+1.92%) |
Jan 15, 2020 | 20.99 | 21.24 | 20.92 | 21.24 | 6,223,091 | +0.31(+1.50%) |
Jan 14, 2020 | 20.82 | 20.99 | 20.80 | 20.93 | 5,749,408 | +0.13(+0.64%) |
Jan 13, 2020 | 20.66 | 20.84 | 20.47 | 20.79 | 9,236,540 | +0.19(+0.91%) |
Jan 10, 2020 | 21.00 | 21.05 | 20.58 | 20.61 | 6,634,948 | -0.31(-1.50%) |
Jan 09, 2020 | 20.66 | 20.95 | 20.65 | 20.92 | 8,815,421 | +0.36(+1.76%) |
Jan 08, 2020 | 20.42 | 20.76 | 20.34 | 20.56 | 7,602,806 | +0.18(+0.89%) |
Jan 07, 2020 | 20.25 | 20.62 | 20.17 | 20.38 | 7,876,760 | +0.09(+0.46%) |
Jan 06, 2020 | 20.34 | 20.47 | 20.09 | 20.28 | 10,219,011 | -0.20(-0.96%) |
Jan 03, 2020 | 20.30 | 20.64 | 20.22 | 20.48 | 6,364,141 | -0.07(-0.34%) |
Jan 02, 2020 | 21.12 | 21.20 | 20.50 | 20.55 | 10,354,260 | -0.46(-2.20%) |
Dec 31, 2019 | 20.97 | 21.10 | 20.90 | 21.01 | 4,174,496 | +0.00(+0.00%) |
Dec 30, 2019 | 21.44 | 21.48 | 21.00 | 21.01 | 5,596,161 | -0.46(-2.16%) |
Dec 27, 2019 | 21.47 | 21.58 | 21.34 | 21.48 | 4,255,420 | +0.06(+0.29%) |
Dec 26, 2019 | 21.24 | 21.43 | 21.23 | 21.41 | 3,304,768 | +0.17(+0.81%) |
Dec 24, 2019 | 21.29 | 21.38 | 21.23 | 21.24 | 1,362,188 | -0.05(-0.26%) |
Dec 23, 2019 | 21.48 | 21.55 | 21.25 | 21.30 | 4,484,071 | -0.23(-1.06%) |
Dec 20, 2019 | 21.52 | 21.72 | 21.28 | 21.52 | 18,841,244 | +0.20(+0.96%) |
Dec 19, 2019 | 21.04 | 21.33 | 20.90 | 21.32 | 6,774,619 | +0.24(+1.12%) |
Dec 18, 2019 | 21.08 | 21.19 | 21.06 | 21.08 | 7,230,890 | +0.01(+0.04%) |
Dec 17, 2019 | 21.23 | 21.40 | 21.04 | 21.08 | 7,790,590 | -0.21(-0.99%) |
Dec 16, 2019 | 21.31 | 21.54 | 21.23 | 21.29 | 10,649,348 | +0.08(+0.37%) |
Dec 13, 2019 | 20.99 | 21.23 | 20.99 | 21.21 | 5,993,863 | +0.14(+0.67%) |
Dec 12, 2019 | 20.65 | 21.09 | 20.65 | 21.07 | 10,202,122 | +0.36(+1.73%) |
Dec 11, 2019 | 20.90 | 20.95 | 20.65 | 20.71 | 5,702,997 | -0.17(-0.82%) |
Dec 10, 2019 | 20.93 | 21.02 | 20.85 | 20.88 | 6,326,141 | -0.09(-0.45%) |
Dec 09, 2019 | 20.87 | 21.11 | 20.85 | 20.98 | 6,243,601 | +0.05(+0.26%) |
Dec 06, 2019 | 21.00 | 21.13 | 20.91 | 20.92 | 5,343,869 | +0.02(+0.07%) |
Dec 05, 2019 | 20.84 | 20.92 | 20.75 | 20.91 | 6,627,729 | +0.06(+0.30%) |
Dec 04, 2019 | 20.89 | 21.15 | 20.83 | 20.84 | 7,190,641 | +0.01(+0.04%) |
Dec 03, 2019 | 20.76 | 20.95 | 20.69 | 20.84 | 9,125,387 | -0.12(-0.59%) |
Dec 02, 2019 | 20.89 | 21.05 | 20.84 | 20.96 | 5,937,908 | +0.02(+0.11%) |
Nov 29, 2019 | 21.16 | 21.23 | 20.91 | 20.94 | 5,045,639 | -0.31(-1.47%) |
Nov 27, 2019 | 21.37 | 21.44 | 21.09 | 21.25 | 6,971,615 | -0.07(-0.33%) |
Nov 26, 2019 | 21.28 | 21.42 | 21.23 | 21.32 | 38,337,372 | -0.01(-0.04%) |
Nov 25, 2019 | 21.16 | 21.46 | 21.16 | 21.33 | 8,602,195 | +0.30(+1.41%) |
Nov 22, 2019 | 21.10 | 21.23 | 21.02 | 21.03 | 6,590,194 | -0.02(-0.11%) |
Nov 21, 2019 | 20.95 | 21.09 | 20.93 | 21.05 | 7,597,141 | +0.05(+0.22%) |
Nov 20, 2019 | 21.18 | 21.29 | 20.88 | 21.01 | 7,756,125 | -0.30(-1.39%) |
Nov 19, 2019 | 21.12 | 21.41 | 21.12 | 21.30 | 7,049,163 | +0.21(+1.00%) |
Nov 18, 2019 | 20.79 | 21.22 | 20.79 | 21.09 | 9,529,100 | +0.22(+1.04%) |
Nov 15, 2019 | 20.75 | 20.92 | 20.70 | 20.88 | 9,936,965 | +0.25(+1.21%) |
Nov 14, 2019 | 20.52 | 20.72 | 20.40 | 20.63 | 6,900,870 | +0.06(+0.30%) |
Nov 13, 2019 | 20.70 | 20.89 | 20.39 | 20.56 | 9,528,958 | -0.19(-0.94%) |
Nov 12, 2019 | 20.88 | 21.03 | 20.62 | 20.76 | 13,784,428 | -0.63(-2.93%) |
Nov 11, 2019 | 21.64 | 21.64 | 21.25 | 21.39 | 10,571,556 | -0.32(-1.49%) |
Nov 08, 2019 | 21.62 | 21.75 | 21.47 | 21.71 | 7,492,714 | +0.01(+0.04%) |
Nov 07, 2019 | 21.44 | 21.81 | 21.31 | 21.70 | 10,133,127 | +0.30(+1.42%) |
Nov 06, 2019 | 20.81 | 21.43 | 20.66 | 21.40 | 9,635,560 | +0.75(+3.62%) |
Nov 05, 2019 | 20.71 | 20.83 | 20.62 | 20.65 | 11,431,779 | -0.08(-0.38%) |
Nov 04, 2019 | 20.70 | 20.98 | 20.54 | 20.73 | 16,915,192 | +0.10(+0.49%) |
Nov 01, 2019 | 19.66 | 20.89 | 19.49 | 20.63 | 18,475,858 | +1.11(+5.67%) |
Oct 31, 2019 | 19.60 | 19.68 | 19.36 | 19.52 | 11,334,696 | -0.11(-0.56%) |
Oct 30, 2019 | 19.51 | 19.65 | 19.26 | 19.63 | 7,976,433 | +0.13(+0.68%) |
Oct 29, 2019 | 19.51 | 19.81 | 19.45 | 19.50 | 7,979,835 | +0.01(+0.04%) |
Oct 28, 2019 | 19.43 | 19.70 | 19.41 | 19.49 | 9,838,661 | +0.16(+0.81%) |
Oct 25, 2019 | 19.28 | 19.43 | 19.24 | 19.33 | 5,885,638 | +0.04(+0.20%) |
Oct 24, 2019 | 19.12 | 19.31 | 19.04 | 19.29 | 4,995,954 | +0.19(+1.02%) |
Oct 23, 2019 | 18.87 | 19.11 | 18.81 | 19.10 | 5,242,202 | +0.22(+1.16%) |
Oct 22, 2019 | 18.97 | 19.06 | 18.88 | 18.88 | 5,791,257 | -0.09(-0.45%) |
Oct 21, 2019 | 18.80 | 18.98 | 18.73 | 18.97 | 5,225,960 | +0.25(+1.33%) |
Oct 18, 2019 | 18.61 | 18.80 | 18.52 | 18.72 | 4,629,941 | +0.07(+0.38%) |
Oct 17, 2019 | 18.70 | 18.83 | 18.56 | 18.65 | 4,591,005 | -0.02(-0.08%) |
Oct 16, 2019 | 18.63 | 18.72 | 18.53 | 18.66 | 5,045,380 | -0.01(-0.04%) |
Oct 15, 2019 | 18.54 | 18.67 | 18.38 | 18.67 | 5,520,550 | +0.16(+0.88%) |
Oct 14, 2019 | 18.48 | 18.54 | 18.34 | 18.51 | 6,295,169 | +0.02(+0.13%) |
Oct 11, 2019 | 18.47 | 18.56 | 18.30 | 18.48 | 5,834,157 | +0.13(+0.72%) |
Oct 10, 2019 | 18.20 | 18.37 | 18.15 | 18.35 | 6,994,298 | +0.14(+0.77%) |
Oct 09, 2019 | 18.15 | 18.23 | 17.98 | 18.21 | 5,951,211 | +0.17(+0.95%) |
Oct 08, 2019 | 18.06 | 18.16 | 17.88 | 18.04 | 7,062,847 | -0.12(-0.69%) |
Oct 07, 2019 | 18.05 | 18.24 | 17.88 | 18.16 | 4,677,262 | +0.01(+0.04%) |
Oct 04, 2019 | 17.92 | 18.18 | 17.86 | 18.16 | 7,450,733 | +0.32(+1.79%) |
Oct 03, 2019 | 17.70 | 17.86 | 17.53 | 17.84 | 8,382,426 | +0.10(+0.57%) |
Oct 02, 2019 | 17.90 | 17.98 | 17.65 | 17.74 | 12,029,755 | -0.35(-1.94%) |
Oct 01, 2019 | 18.09 | 18.20 | 18.02 | 18.09 | 5,702,308 | +0.04(+0.22%) |
Sep 30, 2019 | 17.97 | 18.22 | 17.93 | 18.05 | 8,143,033 | +0.09(+0.52%) |
Sep 27, 2019 | 17.78 | 18.07 | 17.74 | 17.95 | 11,900,171 | +0.48(+2.72%) |
Sep 26, 2019 | 17.44 | 17.61 | 17.33 | 17.48 | 6,173,589 | +0.08(+0.45%) |
Sep 25, 2019 | 17.21 | 17.42 | 17.00 | 17.40 | 11,055,024 | +0.33(+1.96%) |
Sep 24, 2019 | 17.62 | 17.74 | 16.89 | 17.07 | 19,395,340 | -0.38(-2.19%) |
Sep 23, 2019 | 17.41 | 17.68 | 17.41 | 17.45 | 10,778,894 | -0.09(-0.49%) |
Sep 20, 2019 | 17.72 | 17.80 | 17.47 | 17.53 | 10,689,536 | -0.16(-0.88%) |
Sep 19, 2019 | 17.74 | 17.78 | 17.64 | 17.69 | 5,525,026 | -0.08(-0.44%) |
Sep 18, 2019 | 18.30 | 18.30 | 17.53 | 17.77 | 7,498,284 | -0.04(-0.22%) |
Sep 17, 2019 | 17.81 | 17.82 | 17.61 | 17.81 | 6,476,883 | +0.08(+0.44%) |
Sep 16, 2019 | 17.97 | 18.05 | 17.67 | 17.73 | 10,739,694 | -0.47(-2.57%) |
Sep 13, 2019 | 18.43 | 18.49 | 18.13 | 18.20 | 6,890,734 | -0.16(-0.85%) |
Sep 12, 2019 | 18.40 | 18.61 | 18.27 | 18.35 | 9,168,834 | +0.02(+0.08%) |
Sep 11, 2019 | 17.98 | 18.34 | 17.87 | 18.34 | 9,916,589 | +0.40(+2.24%) |
Sep 10, 2019 | 17.93 | 18.05 | 17.74 | 17.93 | 8,686,393 | -0.06(-0.34%) |
Sep 09, 2019 | 17.68 | 18.03 | 17.66 | 18.00 | 9,092,744 | +0.35(+1.97%) |
Sep 06, 2019 | 17.45 | 17.72 | 17.38 | 17.65 | 4,739,677 | +0.19(+1.11%) |
Sep 05, 2019 | 17.35 | 17.59 | 17.28 | 17.46 | 7,581,895 | +0.25(+1.48%) |
Sep 04, 2019 | 17.04 | 17.22 | 16.99 | 17.20 | 5,450,279 | +0.25(+1.50%) |
Sep 03, 2019 | 17.00 | 17.06 | 16.88 | 16.95 | 7,430,537 | -0.14(-0.81%) |
Aug 30, 2019 | 17.18 | 17.24 | 17.02 | 17.08 | 4,448,108 | +0.00(+0.00%) |
Aug 29, 2019 | 17.09 | 17.16 | 17.00 | 17.08 | 4,694,462 | +0.12(+0.68%) |
Aug 28, 2019 | 16.86 | 17.00 | 16.71 | 16.97 | 5,098,975 | +0.08(+0.46%) |
Aug 27, 2019 | 16.78 | 16.92 | 16.72 | 16.89 | 7,602,283 | +0.16(+0.97%) |
Aug 26, 2019 | 16.63 | 16.75 | 16.54 | 16.73 | 5,375,929 | +0.22(+1.31%) |
Aug 23, 2019 | 16.84 | 16.91 | 16.46 | 16.51 | 4,334,303 | -0.40(-2.37%) |
Aug 22, 2019 | 16.88 | 16.97 | 16.73 | 16.91 | 5,594,237 | +0.10(+0.60%) |
Aug 21, 2019 | 16.63 | 16.84 | 16.58 | 16.81 | 5,389,331 | +0.29(+1.78%) |
Aug 20, 2019 | 16.53 | 16.62 | 16.39 | 16.52 | 4,516,534 | +0.00(+0.00%) |
Aug 19, 2019 | 16.41 | 16.56 | 16.37 | 16.52 | 4,391,594 | +0.23(+1.42%) |
Aug 16, 2019 | 16.20 | 16.42 | 16.20 | 16.29 | 8,049,476 | +0.16(+1.01%) |
Aug 15, 2019 | 16.12 | 16.27 | 16.12 | 16.13 | 6,869,603 | +0.08(+0.53%) |
Aug 14, 2019 | 16.35 | 16.44 | 16.01 | 16.04 | 8,946,755 | -0.49(-2.99%) |
Aug 13, 2019 | 16.50 | 16.59 | 16.40 | 16.54 | 12,304,821 | +0.09(+0.56%) |
Aug 12, 2019 | 16.61 | 16.72 | 16.44 | 16.44 | 4,054,050 | -0.23(-1.39%) |
Aug 09, 2019 | 16.68 | 16.87 | 16.62 | 16.68 | 5,763,793 | -0.02(-0.09%) |
Aug 08, 2019 | 16.61 | 16.76 | 16.51 | 16.69 | 4,869,315 | +0.16(+0.98%) |
Aug 07, 2019 | 16.44 | 16.58 | 16.30 | 16.53 | 8,181,671 | +0.02(+0.09%) |
Aug 06, 2019 | 16.33 | 16.54 | 16.11 | 16.51 | 8,282,275 | +0.25(+1.57%) |
Aug 05, 2019 | 16.63 | 16.74 | 16.14 | 16.26 | 10,368,348 | -0.59(-3.53%) |
Aug 02, 2019 | 15.76 | 17.20 | 15.76 | 16.85 | 16,331,482 | +0.56(+3.46%) |
Aug 01, 2019 | 16.21 | 16.41 | 16.13 | 16.29 | 11,537,651 | +0.07(+0.43%) |
Jul 31, 2019 | 16.16 | 16.37 | 16.06 | 16.22 | 8,410,944 | +0.08(+0.48%) |
Jul 30, 2019 | 16.23 | 16.23 | 16.05 | 16.14 | 6,780,462 | -0.19(-1.14%) |
Jul 29, 2019 | 16.24 | 16.38 | 16.24 | 16.33 | 4,972,210 | +0.05(+0.33%) |
Jul 26, 2019 | 16.12 | 16.30 | 16.12 | 16.27 | 5,447,495 | +0.18(+1.10%) |
Jul 25, 2019 | 16.10 | 16.17 | 16.03 | 16.10 | 4,193,244 | -0.03(-0.19%) |
Jul 24, 2019 | 15.94 | 16.16 | 15.90 | 16.13 | 5,197,636 | +0.17(+1.07%) |
Jul 23, 2019 | 15.80 | 15.98 | 15.73 | 15.96 | 5,873,011 | +0.20(+1.27%) |
Jul 22, 2019 | 15.80 | 15.86 | 15.70 | 15.76 | 3,201,435 | +0.00(+0.00%) |
Jul 19, 2019 | 15.92 | 15.93 | 15.74 | 15.76 | 3,368,967 | -0.09(-0.54%) |
Jul 18, 2019 | 15.72 | 15.88 | 15.68 | 15.84 | 3,068,113 | +0.09(+0.59%) |
Jul 17, 2019 | 15.83 | 15.88 | 15.74 | 15.75 | 3,809,225 | -0.11(-0.68%) |
Jul 16, 2019 | 16.03 | 16.03 | 15.82 | 15.86 | 6,105,157 | -0.19(-1.16%) |
Jul 15, 2019 | 15.84 | 16.06 | 15.84 | 16.04 | 3,702,932 | +0.21(+1.32%) |
Jul 12, 2019 | 15.79 | 15.84 | 15.75 | 15.83 | 3,819,785 | +0.07(+0.44%) |
Jul 11, 2019 | 15.90 | 15.95 | 15.71 | 15.76 | 5,605,486 | -0.11(-0.68%) |
Jul 10, 2019 | 16.03 | 16.13 | 15.79 | 15.87 | 7,964,910 | -0.08(-0.48%) |
Jul 09, 2019 | 15.72 | 15.96 | 15.63 | 15.95 | 6,191,003 | +0.23(+1.47%) |
Jul 08, 2019 | 15.70 | 15.82 | 15.64 | 15.72 | 5,150,028 | +0.00(+0.00%) |
Jul 05, 2019 | 15.59 | 15.73 | 15.56 | 15.72 | 4,070,700 | +0.08(+0.49%) |
Jul 03, 2019 | 15.60 | 15.68 | 15.52 | 15.64 | 4,885,332 | +0.07(+0.45%) |
Jul 02, 2019 | 15.44 | 15.58 | 15.38 | 15.57 | 4,854,091 | +0.14(+0.90%) |
Jul 01, 2019 | 15.49 | 15.56 | 15.30 | 15.43 | 6,350,183 | +0.07(+0.45%) |
Jun 28, 2019 | 15.27 | 15.36 | 15.22 | 15.36 | 7,056,821 | +0.16(+1.07%) |
Jun 27, 2019 | 15.23 | 15.28 | 15.14 | 15.20 | 4,063,071 | +0.06(+0.41%) |
Jun 26, 2019 | 15.45 | 15.49 | 15.14 | 15.14 | 8,412,174 | -0.26(-1.71%) |
Jun 25, 2019 | 15.45 | 15.56 | 15.39 | 15.40 | 5,504,114 | +0.00(+0.00%) |
Jun 24, 2019 | 15.56 | 15.59 | 15.36 | 15.40 | 6,300,522 | -0.12(-0.75%) |
Jun 21, 2019 | 15.29 | 15.59 | 15.25 | 15.52 | 17,405,186 | +0.15(+1.01%) |
Jun 20, 2019 | 15.35 | 15.40 | 15.18 | 15.36 | 9,244,520 | +0.14(+0.91%) |
Jun 19, 2019 | 15.14 | 15.27 | 15.02 | 15.22 | 7,345,908 | +0.11(+0.72%) |
Jun 18, 2019 | 15.15 | 15.27 | 14.83 | 15.12 | 19,221,780 | -0.38(-2.44%) |
Jun 17, 2019 | 15.49 | 15.52 | 15.34 | 15.49 | 5,025,734 | -0.02(-0.15%) |
Jun 14, 2019 | 15.48 | 15.56 | 15.36 | 15.52 | 3,568,740 | +0.02(+0.15%) |
Jun 13, 2019 | 15.44 | 15.57 | 15.39 | 15.49 | 3,508,248 | +0.09(+0.60%) |
Jun 12, 2019 | 15.21 | 15.41 | 15.16 | 15.40 | 5,729,787 | +0.19(+1.26%) |
Jun 11, 2019 | 15.37 | 15.39 | 15.15 | 15.21 | 5,455,036 | -0.10(-0.65%) |
Jun 10, 2019 | 15.52 | 15.57 | 15.24 | 15.31 | 8,292,989 | -0.10(-0.65%) |
Jun 07, 2019 | 15.36 | 15.51 | 15.30 | 15.41 | 4,446,692 | +0.15(+0.95%) |
Jun 06, 2019 | 15.15 | 15.30 | 15.05 | 15.26 | 5,469,801 | +0.08(+0.55%) |
Jun 05, 2019 | 15.42 | 15.45 | 14.97 | 15.18 | 16,418,210 | -0.40(-2.55%) |
Jun 04, 2019 | 15.00 | 15.72 | 14.90 | 15.58 | 24,929,976 | +0.75(+5.05%) |
Jun 03, 2019 | 14.84 | 15.05 | 14.77 | 14.83 | 8,298,868 | -0.01(-0.05%) |
May 31, 2019 | 14.67 | 14.86 | 14.65 | 14.84 | 6,667,815 | +0.07(+0.47%) |
May 30, 2019 | 14.78 | 14.89 | 14.74 | 14.77 | 3,780,745 | -0.04(-0.26%) |
May 29, 2019 | 14.76 | 14.84 | 14.56 | 14.80 | 7,629,628 | +0.02(+0.10%) |
May 28, 2019 | 14.82 | 14.98 | 14.73 | 14.79 | 11,923,476 | -0.02(-0.10%) |
May 24, 2019 | 14.96 | 15.14 | 14.72 | 14.80 | 5,473,495 | -0.08(-0.56%) |
May 23, 2019 | 14.77 | 14.91 | 14.74 | 14.89 | 6,616,259 | +0.00(+0.00%) |
May 22, 2019 | 14.80 | 15.00 | 14.75 | 14.89 | 5,776,193 | +0.05(+0.31%) |
May 21, 2019 | 14.82 | 14.93 | 14.78 | 14.84 | 4,624,316 | +0.14(+0.94%) |
May 20, 2019 | 14.66 | 14.86 | 14.64 | 14.71 | 5,977,903 | -0.07(-0.47%) |
May 17, 2019 | 14.88 | 14.95 | 14.74 | 14.77 | 7,094,909 | -0.21(-1.43%) |
May 16, 2019 | 14.87 | 15.13 | 14.87 | 14.99 | 6,457,706 | +0.12(+0.82%) |
May 15, 2019 | 14.69 | 14.95 | 14.69 | 14.87 | 5,313,930 | +0.09(+0.62%) |
May 14, 2019 | 14.69 | 14.86 | 14.67 | 14.77 | 6,551,825 | +0.20(+1.36%) |
May 13, 2019 | 14.67 | 14.72 | 14.54 | 14.58 | 6,616,118 | -0.26(-1.75%) |
May 10, 2019 | 14.64 | 14.85 | 14.62 | 14.84 | 7,126,163 | +0.15(+1.04%) |
May 09, 2019 | 14.61 | 14.86 | 14.61 | 14.68 | 14,056,935 | +0.00(+0.00%) |
May 08, 2019 | 14.13 | 14.86 | 14.12 | 14.68 | 19,694,674 | +0.00(+0.00%) |
May 07, 2019 | 14.56 | 14.74 | 14.54 | 14.68 | 12,274,928 | -0.02(-0.10%) |
May 06, 2019 | 14.57 | 14.78 | 14.55 | 14.70 | 11,871,726 | -0.06(-0.41%) |
May 03, 2019 | 14.73 | 14.87 | 14.61 | 14.76 | 4,485,661 | +0.02(+0.16%) |
May 02, 2019 | 14.77 | 14.85 | 14.68 | 14.74 | 4,580,204 | -0.04(-0.26%) |