Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 17.60 | 17.61 | 17.14 | 17.41 | 1,731,288 | -0.50(-2.78%) |
Apr 29, 2020 | 17.64 | 18.17 | 17.38 | 17.90 | 1,482,280 | +0.76(+4.46%) |
Apr 28, 2020 | 17.54 | 17.68 | 17.03 | 17.14 | 1,506,732 | +0.14(+0.84%) |
Apr 27, 2020 | 16.86 | 17.12 | 16.81 | 17.00 | 1,141,490 | +0.24(+1.45%) |
Apr 24, 2020 | 16.61 | 16.89 | 16.49 | 16.75 | 1,507,729 | +0.17(+1.00%) |
Apr 23, 2020 | 17.07 | 17.43 | 16.52 | 16.59 | 1,919,243 | -0.49(-2.84%) |
Apr 22, 2020 | 17.40 | 17.49 | 17.04 | 17.07 | 2,017,918 | +0.04(+0.21%) |
Apr 21, 2020 | 16.80 | 17.21 | 16.59 | 17.04 | 1,963,529 | -0.33(-1.88%) |
Apr 20, 2020 | 17.55 | 17.84 | 17.35 | 17.36 | 1,499,429 | -0.49(-2.72%) |
Apr 17, 2020 | 18.25 | 18.67 | 17.71 | 17.85 | 1,850,678 | +0.22(+1.24%) |
Apr 16, 2020 | 17.96 | 18.02 | 17.31 | 17.63 | 1,792,419 | -0.24(-1.33%) |
Apr 15, 2020 | 18.36 | 18.58 | 17.64 | 17.87 | 1,841,440 | -1.09(-5.75%) |
Apr 14, 2020 | 19.48 | 19.85 | 18.80 | 18.96 | 2,705,439 | +0.11(+0.57%) |
Apr 13, 2020 | 19.54 | 19.75 | 18.84 | 18.85 | 2,770,741 | -0.88(-4.47%) |
Apr 09, 2020 | 18.73 | 19.82 | 18.54 | 19.73 | 5,461,190 | +1.61(+8.89%) |
Apr 08, 2020 | 17.29 | 18.34 | 16.79 | 18.12 | 4,669,428 | +1.00(+5.85%) |
Apr 07, 2020 | 16.75 | 17.46 | 16.42 | 17.12 | 4,342,264 | +0.90(+5.55%) |
Apr 06, 2020 | 15.67 | 16.47 | 15.40 | 16.22 | 1,753,450 | +1.26(+8.39%) |
Apr 03, 2020 | 15.04 | 15.26 | 14.49 | 14.97 | 1,553,996 | -0.25(-1.63%) |
Apr 02, 2020 | 15.39 | 15.75 | 14.75 | 15.21 | 3,168,699 | -0.40(-2.58%) |
Apr 01, 2020 | 15.71 | 16.10 | 15.02 | 15.62 | 2,483,190 | -0.92(-5.59%) |
Mar 31, 2020 | 16.82 | 17.10 | 15.77 | 16.54 | 3,467,234 | -0.36(-2.14%) |
Mar 30, 2020 | 17.35 | 17.56 | 16.26 | 16.90 | 2,919,349 | -0.21(-1.21%) |
Mar 27, 2020 | 16.24 | 17.68 | 16.03 | 17.11 | 1,668,650 | +0.31(+1.87%) |
Mar 26, 2020 | 15.36 | 16.84 | 15.10 | 16.80 | 2,721,510 | +1.42(+9.24%) |
Mar 25, 2020 | 15.29 | 15.90 | 14.92 | 15.37 | 6,314,012 | -0.05(-0.31%) |
Mar 24, 2020 | 15.24 | 15.85 | 14.48 | 15.42 | 2,199,984 | +0.78(+5.34%) |
Mar 23, 2020 | 15.15 | 15.61 | 14.27 | 14.64 | 2,483,014 | -0.40(-2.64%) |
Mar 20, 2020 | 16.56 | 17.07 | 14.79 | 15.04 | 4,715,178 | -1.50(-9.09%) |
Mar 19, 2020 | 16.58 | 17.65 | 16.04 | 16.54 | 3,738,056 | -0.20(-1.17%) |
Mar 18, 2020 | 17.75 | 18.76 | 16.58 | 16.74 | 3,970,688 | -2.04(-10.85%) |
Mar 17, 2020 | 17.60 | 19.58 | 16.90 | 18.77 | 3,883,470 | +1.43(+8.26%) |
Mar 16, 2020 | 18.43 | 18.69 | 17.08 | 17.34 | 3,763,426 | -2.80(-13.88%) |
Mar 13, 2020 | 19.58 | 20.24 | 18.32 | 20.14 | 3,706,760 | +1.35(+7.19%) |
Mar 12, 2020 | 19.05 | 20.09 | 18.57 | 18.79 | 4,006,018 | -1.64(-8.03%) |
Mar 11, 2020 | 21.17 | 21.36 | 20.10 | 20.43 | 2,391,358 | -1.27(-5.87%) |
Mar 10, 2020 | 21.75 | 21.75 | 20.61 | 21.70 | 2,856,458 | +0.31(+1.47%) |
Mar 09, 2020 | 21.82 | 21.97 | 21.18 | 21.38 | 2,519,412 | -1.07(-4.77%) |
Mar 06, 2020 | 21.92 | 22.49 | 21.59 | 22.46 | 2,304,567 | +0.14(+0.64%) |
Mar 05, 2020 | 21.58 | 22.33 | 21.48 | 22.31 | 2,167,649 | +0.41(+1.87%) |
Mar 04, 2020 | 21.32 | 21.98 | 21.19 | 21.91 | 1,840,258 | +0.93(+4.43%) |
Mar 03, 2020 | 20.92 | 21.40 | 20.64 | 20.98 | 1,964,378 | +0.08(+0.40%) |
Mar 02, 2020 | 20.46 | 20.89 | 20.14 | 20.89 | 3,036,712 | +0.58(+2.86%) |
Feb 28, 2020 | 20.21 | 20.46 | 19.38 | 20.31 | 4,519,810 | -0.27(-1.32%) |
Feb 27, 2020 | 21.52 | 21.73 | 20.59 | 20.59 | 2,345,200 | -1.18(-5.44%) |
Feb 26, 2020 | 21.79 | 22.19 | 21.70 | 21.77 | 2,808,725 | +0.01(+0.03%) |
Feb 25, 2020 | 22.04 | 22.09 | 21.69 | 21.76 | 2,600,500 | -0.24(-1.10%) |
Feb 24, 2020 | 21.98 | 22.33 | 21.98 | 22.01 | 1,298,956 | -0.31(-1.41%) |
Feb 21, 2020 | 22.05 | 22.43 | 22.05 | 22.32 | 3,726,179 | +0.32(+1.45%) |
Feb 20, 2020 | 21.47 | 22.04 | 21.41 | 22.00 | 1,602,102 | +0.52(+2.43%) |
Feb 19, 2020 | 21.72 | 21.74 | 21.36 | 21.48 | 1,207,489 | -0.23(-1.06%) |
Feb 18, 2020 | 21.58 | 21.77 | 21.52 | 21.71 | 1,277,475 | +0.13(+0.60%) |
Feb 14, 2020 | 21.51 | 21.89 | 21.49 | 21.58 | 1,741,702 | +0.14(+0.63%) |
Feb 13, 2020 | 21.73 | 21.90 | 21.30 | 21.44 | 1,885,524 | +0.13(+0.61%) |
Feb 12, 2020 | 21.28 | 21.42 | 21.09 | 21.31 | 1,628,124 | +0.08(+0.39%) |
Feb 11, 2020 | 21.47 | 21.58 | 21.21 | 21.23 | 1,341,141 | -0.20(-0.93%) |
Feb 10, 2020 | 21.45 | 21.53 | 21.30 | 21.43 | 1,356,303 | +0.08(+0.36%) |
Feb 07, 2020 | 21.47 | 21.59 | 21.34 | 21.35 | 3,535,493 | -0.09(-0.44%) |
Feb 06, 2020 | 21.54 | 21.61 | 21.43 | 21.45 | 1,891,373 | -0.03(-0.14%) |
Feb 05, 2020 | 21.40 | 21.52 | 21.35 | 21.48 | 2,975,894 | +0.09(+0.44%) |
Feb 04, 2020 | 21.31 | 21.44 | 21.18 | 21.38 | 1,454,840 | +0.12(+0.55%) |
Feb 03, 2020 | 21.20 | 21.35 | 21.14 | 21.27 | 2,492,316 | +0.08(+0.39%) |
Jan 31, 2020 | 21.30 | 21.36 | 21.16 | 21.18 | 6,123,875 | -0.13(-0.61%) |
Jan 30, 2020 | 21.14 | 21.32 | 21.11 | 21.31 | 2,104,626 | +0.10(+0.47%) |
Jan 29, 2020 | 21.06 | 21.23 | 21.04 | 21.21 | 1,386,360 | +0.16(+0.75%) |
Jan 28, 2020 | 21.01 | 21.14 | 20.99 | 21.05 | 810,310 | +0.09(+0.45%) |
Jan 27, 2020 | 20.83 | 21.08 | 20.83 | 20.96 | 932,818 | +0.05(+0.25%) |
Jan 24, 2020 | 20.91 | 21.00 | 20.78 | 20.91 | 1,141,502 | +0.02(+0.11%) |
Jan 23, 2020 | 20.70 | 20.92 | 20.60 | 20.88 | 1,450,095 | +0.20(+0.97%) |
Jan 22, 2020 | 20.76 | 20.81 | 20.56 | 20.68 | 1,369,228 | -0.02(-0.11%) |
Jan 21, 2020 | 20.33 | 20.73 | 20.21 | 20.71 | 1,008,614 | +0.41(+2.03%) |
Jan 17, 2020 | 20.34 | 20.37 | 20.21 | 20.30 | 809,061 | +0.02(+0.09%) |
Jan 16, 2020 | 20.00 | 20.29 | 19.92 | 20.28 | 938,124 | +0.35(+1.74%) |
Jan 15, 2020 | 19.64 | 19.99 | 19.64 | 19.93 | 1,682,978 | +0.35(+1.77%) |
Jan 14, 2020 | 19.75 | 19.82 | 19.54 | 19.59 | 1,169,357 | -0.21(-1.07%) |
Jan 13, 2020 | 19.52 | 19.80 | 19.52 | 19.80 | 920,799 | +0.26(+1.32%) |
Jan 10, 2020 | 19.39 | 19.54 | 19.32 | 19.54 | 892,639 | +0.12(+0.64%) |
Jan 09, 2020 | 19.32 | 19.47 | 19.24 | 19.42 | 712,377 | +0.08(+0.43%) |
Jan 08, 2020 | 19.40 | 19.45 | 19.26 | 19.33 | 819,965 | -0.09(-0.48%) |
Jan 07, 2020 | 19.52 | 19.61 | 19.28 | 19.43 | 795,332 | -0.15(-0.78%) |
Jan 06, 2020 | 19.45 | 19.70 | 19.38 | 19.58 | 883,696 | +0.08(+0.39%) |
Jan 03, 2020 | 19.11 | 19.52 | 19.11 | 19.50 | 1,343,555 | +0.30(+1.56%) |
Jan 02, 2020 | 19.70 | 19.70 | 19.02 | 19.20 | 1,486,231 | -0.40(-2.04%) |
Dec 31, 2019 | 19.43 | 19.63 | 19.33 | 19.60 | 1,256,572 | +0.16(+0.82%) |
Dec 30, 2019 | 19.26 | 19.45 | 19.22 | 19.45 | 649,017 | +0.12(+0.64%) |
Dec 27, 2019 | 19.34 | 19.36 | 19.25 | 19.32 | 854,680 | +0.04(+0.18%) |
Dec 26, 2019 | 19.21 | 19.29 | 19.17 | 19.29 | 1,171,385 | +0.11(+0.55%) |
Dec 24, 2019 | 19.23 | 19.26 | 19.12 | 19.18 | 397,296 | +0.00(+0.00%) |
Dec 23, 2019 | 19.32 | 19.35 | 19.15 | 19.18 | 934,398 | -0.06(-0.34%) |
Dec 20, 2019 | 19.37 | 19.45 | 19.22 | 19.25 | 4,866,792 | -0.08(-0.39%) |
Dec 19, 2019 | 19.19 | 19.40 | 19.16 | 19.32 | 1,405,469 | +0.14(+0.74%) |
Dec 18, 2019 | 18.95 | 19.25 | 18.90 | 19.18 | 1,244,374 | +0.28(+1.49%) |
Dec 17, 2019 | 19.10 | 19.16 | 18.88 | 18.90 | 1,121,124 | -0.19(-0.98%) |
Dec 16, 2019 | 19.03 | 19.15 | 18.82 | 19.09 | 1,785,873 | +0.13(+0.68%) |
Dec 13, 2019 | 18.99 | 19.17 | 18.79 | 18.96 | 1,753,277 | -0.05(-0.28%) |
Dec 12, 2019 | 19.37 | 19.52 | 19.00 | 19.01 | 1,597,899 | -0.29(-1.49%) |
Dec 11, 2019 | 19.59 | 19.67 | 19.20 | 19.30 | 1,691,671 | -0.32(-1.65%) |
Dec 10, 2019 | 19.70 | 19.76 | 19.57 | 19.62 | 1,411,196 | -0.03(-0.15%) |
Dec 09, 2019 | 19.56 | 19.82 | 19.54 | 19.65 | 1,950,894 | +0.14(+0.72%) |
Dec 06, 2019 | 19.52 | 19.64 | 19.45 | 19.51 | 1,466,625 | +0.01(+0.06%) |
Dec 05, 2019 | 19.42 | 19.56 | 19.40 | 19.50 | 1,056,159 | +0.01(+0.06%) |
Dec 04, 2019 | 19.45 | 19.59 | 19.43 | 19.49 | 991,420 | +0.03(+0.15%) |
Dec 03, 2019 | 19.28 | 19.49 | 19.26 | 19.46 | 946,218 | +0.21(+1.07%) |
Dec 02, 2019 | 19.45 | 19.49 | 19.21 | 19.25 | 1,124,489 | -0.25(-1.27%) |
Nov 29, 2019 | 19.66 | 19.75 | 19.47 | 19.50 | 671,181 | -0.20(-1.01%) |
Nov 27, 2019 | 19.35 | 19.71 | 19.32 | 19.70 | 1,138,779 | +0.33(+1.73%) |
Nov 26, 2019 | 19.23 | 19.57 | 19.19 | 19.36 | 2,571,047 | +0.41(+2.14%) |
Nov 25, 2019 | 18.75 | 19.05 | 18.72 | 18.96 | 3,268,788 | +0.27(+1.45%) |
Nov 22, 2019 | 18.86 | 18.88 | 18.62 | 18.69 | 1,067,456 | -0.11(-0.59%) |
Nov 21, 2019 | 19.15 | 19.23 | 18.79 | 18.80 | 1,135,179 | -0.36(-1.87%) |
Nov 20, 2019 | 19.16 | 19.29 | 19.06 | 19.16 | 2,098,605 | +0.01(+0.03%) |
Nov 19, 2019 | 19.22 | 19.26 | 19.09 | 19.15 | 2,438,349 | -0.01(-0.06%) |
Nov 18, 2019 | 19.05 | 19.24 | 19.03 | 19.16 | 1,167,951 | +0.12(+0.65%) |
Nov 15, 2019 | 18.86 | 19.06 | 18.82 | 19.04 | 1,958,904 | +0.18(+0.97%) |
Nov 14, 2019 | 18.85 | 18.92 | 18.77 | 18.86 | 993,349 | +0.08(+0.41%) |
Nov 13, 2019 | 18.64 | 18.86 | 18.64 | 18.78 | 1,363,040 | +0.15(+0.79%) |
Nov 12, 2019 | 18.66 | 18.88 | 18.61 | 18.63 | 1,174,556 | -0.02(-0.12%) |
Nov 11, 2019 | 18.75 | 18.83 | 18.53 | 18.66 | 1,115,295 | -0.07(-0.37%) |
Nov 08, 2019 | 18.68 | 18.95 | 18.65 | 18.73 | 1,850,104 | +0.00(+0.00%) |
Nov 07, 2019 | 18.90 | 18.90 | 18.47 | 18.73 | 1,222,174 | -0.21(-1.11%) |
Nov 06, 2019 | 19.00 | 19.04 | 18.86 | 18.94 | 1,983,947 | +0.04(+0.22%) |
Nov 05, 2019 | 19.73 | 19.73 | 18.77 | 18.90 | 2,438,356 | -0.88(-4.47%) |
Nov 04, 2019 | 20.24 | 20.27 | 19.72 | 19.78 | 2,291,377 | -0.45(-2.22%) |
Nov 01, 2019 | 20.27 | 20.30 | 19.96 | 20.23 | 1,020,848 | -0.01(-0.03%) |
Oct 31, 2019 | 20.19 | 20.30 | 20.06 | 20.23 | 1,178,077 | +0.08(+0.40%) |
Oct 30, 2019 | 19.87 | 20.22 | 19.85 | 20.15 | 723,181 | +0.26(+1.32%) |
Oct 29, 2019 | 19.73 | 20.00 | 19.73 | 19.89 | 1,257,504 | +0.13(+0.68%) |
Oct 28, 2019 | 19.66 | 19.79 | 19.62 | 19.76 | 1,273,321 | +0.06(+0.32%) |
Oct 25, 2019 | 19.96 | 19.96 | 19.60 | 19.69 | 981,327 | -0.27(-1.37%) |
Oct 24, 2019 | 20.06 | 20.06 | 19.86 | 19.97 | 1,454,424 | -0.05(-0.26%) |
Oct 23, 2019 | 19.86 | 20.06 | 19.71 | 20.02 | 1,126,257 | +0.23(+1.15%) |
Oct 22, 2019 | 19.96 | 20.00 | 19.75 | 19.79 | 1,152,965 | -0.07(-0.35%) |
Oct 21, 2019 | 19.83 | 19.87 | 19.68 | 19.86 | 1,308,544 | +0.06(+0.29%) |
Oct 18, 2019 | 19.71 | 19.87 | 19.68 | 19.80 | 944,383 | +0.07(+0.35%) |
Oct 17, 2019 | 19.51 | 19.76 | 19.50 | 19.73 | 1,945,467 | +0.23(+1.16%) |
Oct 16, 2019 | 19.43 | 19.52 | 19.36 | 19.51 | 1,468,892 | +0.06(+0.33%) |
Oct 15, 2019 | 19.58 | 19.58 | 19.37 | 19.44 | 1,050,062 | -0.12(-0.62%) |
Oct 14, 2019 | 19.66 | 19.66 | 19.54 | 19.57 | 621,829 | -0.05(-0.24%) |
Oct 11, 2019 | 19.70 | 19.82 | 19.56 | 19.61 | 1,037,859 | -0.07(-0.35%) |
Oct 10, 2019 | 19.76 | 19.82 | 19.63 | 19.68 | 758,163 | -0.05(-0.24%) |
Oct 09, 2019 | 19.83 | 19.89 | 19.69 | 19.73 | 579,610 | +0.01(+0.06%) |
Oct 08, 2019 | 19.79 | 19.86 | 19.62 | 19.72 | 888,784 | -0.06(-0.29%) |
Oct 07, 2019 | 19.60 | 20.01 | 19.60 | 19.78 | 1,261,717 | +0.06(+0.32%) |
Oct 04, 2019 | 19.71 | 19.78 | 19.55 | 19.71 | 1,110,372 | +0.02(+0.12%) |
Oct 03, 2019 | 19.35 | 19.72 | 19.35 | 19.69 | 1,306,751 | +0.34(+1.74%) |
Oct 02, 2019 | 19.37 | 19.45 | 19.21 | 19.35 | 1,038,342 | +0.05(+0.27%) |
Oct 01, 2019 | 19.50 | 19.50 | 19.22 | 19.30 | 1,034,659 | -0.20(-1.02%) |
Sep 30, 2019 | 19.48 | 19.67 | 19.46 | 19.50 | 1,135,218 | +0.00(+0.00%) |
Sep 27, 2019 | 19.54 | 19.59 | 19.41 | 19.50 | 1,115,870 | +0.00(+0.00%) |
Sep 26, 2019 | 19.47 | 19.58 | 19.41 | 19.50 | 767,089 | +0.09(+0.45%) |
Sep 25, 2019 | 19.34 | 19.49 | 19.32 | 19.41 | 1,247,764 | +0.08(+0.39%) |
Sep 24, 2019 | 19.45 | 19.52 | 19.26 | 19.33 | 1,341,984 | -0.08(-0.39%) |
Sep 23, 2019 | 19.27 | 19.50 | 19.27 | 19.41 | 914,189 | +0.11(+0.57%) |
Sep 20, 2019 | 19.43 | 19.61 | 19.26 | 19.30 | 3,082,820 | -0.08(-0.42%) |
Sep 19, 2019 | 19.41 | 19.49 | 19.33 | 19.38 | 944,922 | +0.06(+0.30%) |
Sep 18, 2019 | 19.52 | 19.57 | 19.19 | 19.32 | 1,081,191 | -0.10(-0.54%) |
Sep 17, 2019 | 19.18 | 19.48 | 19.18 | 19.43 | 1,132,028 | +0.30(+1.58%) |
Sep 16, 2019 | 19.00 | 19.20 | 18.87 | 19.12 | 1,488,079 | +0.17(+0.92%) |
Sep 13, 2019 | 19.37 | 19.61 | 18.86 | 18.95 | 1,948,907 | -0.47(-2.43%) |
Sep 12, 2019 | 19.51 | 19.62 | 19.29 | 19.42 | 1,814,776 | +0.13(+0.66%) |
Sep 11, 2019 | 18.97 | 19.32 | 18.89 | 19.29 | 2,180,941 | +0.32(+1.69%) |
Sep 10, 2019 | 19.29 | 19.36 | 18.83 | 18.97 | 1,427,187 | -0.43(-2.22%) |
Sep 09, 2019 | 19.51 | 19.53 | 19.37 | 19.40 | 1,528,089 | -0.15(-0.77%) |
Sep 06, 2019 | 19.39 | 19.57 | 19.33 | 19.55 | 898,504 | +0.20(+1.05%) |
Sep 05, 2019 | 19.65 | 19.67 | 19.31 | 19.35 | 1,477,109 | -0.33(-1.66%) |
Sep 04, 2019 | 19.64 | 19.72 | 19.54 | 19.68 | 1,146,162 | +0.14(+0.72%) |
Sep 03, 2019 | 19.30 | 19.65 | 19.29 | 19.54 | 1,252,589 | +0.20(+1.02%) |
Aug 30, 2019 | 19.22 | 19.38 | 19.15 | 19.34 | 1,156,938 | +0.10(+0.54%) |
Aug 29, 2019 | 19.25 | 19.27 | 19.11 | 19.23 | 1,334,721 | +0.09(+0.49%) |
Aug 28, 2019 | 19.04 | 19.19 | 19.00 | 19.14 | 908,685 | +0.10(+0.52%) |
Aug 27, 2019 | 19.22 | 19.37 | 19.04 | 19.04 | 1,392,314 | -0.04(-0.21%) |
Aug 26, 2019 | 18.95 | 19.09 | 18.81 | 19.08 | 1,155,883 | +0.25(+1.33%) |
Aug 23, 2019 | 19.13 | 19.33 | 18.80 | 18.83 | 1,800,617 | -0.33(-1.73%) |
Aug 22, 2019 | 19.10 | 19.21 | 18.99 | 19.16 | 1,646,991 | +0.10(+0.52%) |
Aug 21, 2019 | 19.19 | 19.29 | 19.05 | 19.07 | 1,077,229 | -0.10(-0.52%) |
Aug 20, 2019 | 19.40 | 19.42 | 19.14 | 19.16 | 878,668 | -0.17(-0.90%) |
Aug 19, 2019 | 19.34 | 19.43 | 19.16 | 19.34 | 933,441 | +0.09(+0.48%) |
Aug 16, 2019 | 19.15 | 19.33 | 19.11 | 19.25 | 1,371,383 | +0.09(+0.46%) |
Aug 15, 2019 | 18.95 | 19.22 | 18.91 | 19.16 | 1,168,354 | +0.24(+1.29%) |
Aug 14, 2019 | 19.00 | 19.09 | 18.89 | 18.91 | 894,191 | -0.14(-0.73%) |
Aug 13, 2019 | 19.01 | 19.09 | 18.84 | 19.05 | 1,073,820 | +0.03(+0.18%) |
Aug 12, 2019 | 19.02 | 19.18 | 18.97 | 19.02 | 542,622 | -0.01(-0.06%) |
Aug 09, 2019 | 19.04 | 19.13 | 18.92 | 19.03 | 862,172 | -0.06(-0.33%) |
Aug 08, 2019 | 19.02 | 19.19 | 18.81 | 19.09 | 1,620,646 | +0.10(+0.55%) |
Aug 07, 2019 | 18.57 | 19.12 | 18.41 | 18.99 | 1,185,379 | +0.39(+2.08%) |
Aug 06, 2019 | 18.40 | 18.70 | 18.35 | 18.60 | 1,420,391 | +0.20(+1.07%) |
Aug 05, 2019 | 18.49 | 18.52 | 18.14 | 18.41 | 2,012,364 | -0.13(-0.72%) |
Aug 02, 2019 | 18.26 | 18.60 | 18.22 | 18.54 | 1,176,036 | +0.20(+1.10%) |
Aug 01, 2019 | 18.43 | 18.50 | 18.28 | 18.34 | 1,912,797 | -0.10(-0.56%) |
Jul 31, 2019 | 18.57 | 18.91 | 18.41 | 18.44 | 1,607,051 | -0.36(-1.90%) |
Jul 30, 2019 | 18.55 | 18.84 | 18.55 | 18.80 | 1,124,053 | +0.15(+0.80%) |
Jul 29, 2019 | 18.53 | 18.72 | 18.53 | 18.65 | 1,051,080 | +0.20(+1.06%) |
Jul 26, 2019 | 18.36 | 18.49 | 18.23 | 18.45 | 1,175,689 | +0.16(+0.88%) |
Jul 25, 2019 | 18.49 | 18.55 | 18.20 | 18.29 | 1,861,628 | -0.20(-1.09%) |
Jul 24, 2019 | 18.51 | 18.56 | 18.28 | 18.49 | 1,194,918 | +0.03(+0.16%) |
Jul 23, 2019 | 18.39 | 18.50 | 18.25 | 18.47 | 1,121,908 | +0.13(+0.72%) |
Jul 22, 2019 | 18.47 | 18.56 | 18.25 | 18.33 | 763,029 | -0.07(-0.38%) |
Jul 19, 2019 | 18.72 | 18.83 | 18.35 | 18.40 | 738,534 | -0.37(-1.97%) |
Jul 18, 2019 | 18.62 | 18.85 | 18.56 | 18.77 | 778,147 | +0.13(+0.68%) |
Jul 17, 2019 | 18.62 | 18.78 | 18.52 | 18.64 | 836,928 | +0.06(+0.31%) |
Jul 16, 2019 | 18.57 | 18.69 | 18.46 | 18.59 | 996,247 | -0.12(-0.62%) |
Jul 15, 2019 | 18.85 | 18.94 | 18.67 | 18.70 | 605,754 | -0.08(-0.43%) |
Jul 12, 2019 | 18.86 | 18.90 | 18.72 | 18.78 | 876,738 | -0.05(-0.28%) |
Jul 11, 2019 | 19.10 | 19.14 | 18.80 | 18.83 | 926,502 | -0.30(-1.57%) |
Jul 10, 2019 | 19.04 | 19.23 | 18.97 | 19.13 | 1,602,876 | +0.19(+1.00%) |
Jul 09, 2019 | 18.87 | 18.98 | 18.85 | 18.94 | 1,278,283 | +0.06(+0.30%) |
Jul 08, 2019 | 18.64 | 19.05 | 18.64 | 18.89 | 1,371,293 | +0.22(+1.17%) |
Jul 05, 2019 | 18.48 | 18.77 | 18.27 | 18.67 | 1,060,721 | -0.05(-0.25%) |
Jul 03, 2019 | 18.49 | 18.78 | 18.49 | 18.71 | 1,018,237 | +0.27(+1.44%) |
Jul 02, 2019 | 18.09 | 18.48 | 18.04 | 18.45 | 1,203,112 | +0.40(+2.24%) |
Jul 01, 2019 | 18.13 | 18.14 | 17.74 | 18.04 | 1,220,431 | -0.02(-0.10%) |
Jun 28, 2019 | 17.98 | 18.17 | 17.98 | 18.06 | 2,956,044 | +0.07(+0.38%) |
Jun 27, 2019 | 17.84 | 17.99 | 17.77 | 17.99 | 1,198,700 | +0.22(+1.27%) |
Jun 26, 2019 | 18.40 | 18.41 | 17.71 | 17.77 | 1,277,499 | -0.65(-3.51%) |
Jun 25, 2019 | 18.60 | 18.81 | 18.41 | 18.41 | 1,423,078 | -0.16(-0.84%) |
Jun 24, 2019 | 18.83 | 18.93 | 18.54 | 18.57 | 1,324,879 | -0.19(-1.01%) |
Jun 21, 2019 | 18.98 | 18.98 | 18.65 | 18.76 | 3,356,611 | -0.36(-1.87%) |
Jun 20, 2019 | 19.22 | 19.32 | 19.11 | 19.12 | 1,145,702 | -0.01(-0.06%) |
Jun 19, 2019 | 18.89 | 19.17 | 18.78 | 19.13 | 1,275,366 | +0.18(+0.97%) |
Jun 18, 2019 | 19.10 | 19.24 | 18.82 | 18.94 | 742,787 | -0.06(-0.33%) |
Jun 17, 2019 | 18.79 | 19.04 | 18.77 | 19.01 | 1,008,535 | +0.22(+1.17%) |
Jun 14, 2019 | 18.80 | 19.01 | 18.77 | 18.79 | 900,148 | -0.04(-0.21%) |
Jun 13, 2019 | 18.78 | 18.89 | 18.75 | 18.83 | 955,388 | +0.05(+0.28%) |
Jun 12, 2019 | 18.71 | 18.89 | 18.70 | 18.78 | 991,593 | +0.14(+0.74%) |
Jun 11, 2019 | 18.62 | 18.67 | 18.42 | 18.64 | 1,518,550 | +0.05(+0.25%) |
Jun 10, 2019 | 18.78 | 18.78 | 18.54 | 18.59 | 859,202 | -0.22(-1.20%) |
Jun 07, 2019 | 18.86 | 18.97 | 18.79 | 18.82 | 1,022,052 | +0.05(+0.28%) |
Jun 06, 2019 | 18.72 | 18.80 | 18.59 | 18.77 | 1,211,853 | +0.10(+0.53%) |
Jun 05, 2019 | 18.41 | 18.70 | 18.37 | 18.67 | 1,148,172 | +0.33(+1.79%) |
Jun 04, 2019 | 18.55 | 18.55 | 18.12 | 18.34 | 1,341,108 | -0.22(-1.18%) |
Jun 03, 2019 | 18.66 | 18.67 | 18.46 | 18.56 | 1,331,975 | -0.03(-0.19%) |
May 31, 2019 | 18.37 | 18.63 | 18.33 | 18.59 | 1,339,904 | +0.14(+0.78%) |
May 30, 2019 | 18.34 | 18.50 | 18.34 | 18.45 | 1,422,175 | +0.13(+0.72%) |
May 29, 2019 | 18.41 | 18.44 | 18.23 | 18.32 | 1,171,378 | -0.12(-0.66%) |
May 28, 2019 | 18.78 | 18.81 | 18.43 | 18.44 | 1,248,877 | -0.28(-1.51%) |
May 24, 2019 | 18.57 | 18.74 | 18.55 | 18.72 | 983,556 | +0.20(+1.06%) |
May 23, 2019 | 18.48 | 18.56 | 18.45 | 18.52 | 1,225,458 | -0.02(-0.12%) |
May 22, 2019 | 18.50 | 18.57 | 18.43 | 18.55 | 651,552 | +0.06(+0.34%) |
May 21, 2019 | 18.39 | 18.56 | 18.36 | 18.48 | 849,026 | +0.15(+0.82%) |
May 20, 2019 | 18.44 | 18.54 | 18.29 | 18.33 | 1,639,362 | -0.15(-0.81%) |
May 17, 2019 | 18.36 | 18.52 | 18.30 | 18.48 | 1,885,785 | +0.07(+0.38%) |
May 16, 2019 | 18.15 | 18.51 | 18.11 | 18.41 | 1,659,258 | +0.25(+1.40%) |
May 15, 2019 | 17.97 | 18.21 | 17.93 | 18.16 | 3,127,679 | +0.16(+0.86%) |
May 14, 2019 | 17.90 | 18.05 | 17.79 | 18.00 | 2,121,176 | +0.14(+0.77%) |
May 13, 2019 | 17.61 | 17.91 | 17.58 | 17.87 | 1,259,062 | +0.24(+1.36%) |
May 10, 2019 | 17.48 | 17.65 | 17.41 | 17.63 | 891,881 | +0.09(+0.52%) |
May 09, 2019 | 17.25 | 17.55 | 17.13 | 17.53 | 1,043,890 | +0.27(+1.59%) |
May 08, 2019 | 17.50 | 17.63 | 17.25 | 17.26 | 825,460 | -0.18(-1.02%) |
May 07, 2019 | 17.61 | 17.68 | 17.31 | 17.44 | 1,405,564 | -0.26(-1.45%) |
May 06, 2019 | 17.81 | 17.96 | 17.67 | 17.69 | 1,123,631 | -0.18(-1.02%) |
May 03, 2019 | 17.64 | 17.92 | 17.56 | 17.88 | 951,585 | +0.30(+1.72%) |
May 02, 2019 | 17.51 | 17.77 | 17.45 | 17.57 | 1,453,718 | +0.02(+0.13%) |