Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 18.73 | 19.54 | 18.60 | 19.26 | 8,529,626 | +0.50(+2.69%) |
May 28, 2020 | 19.63 | 20.23 | 18.65 | 18.76 | 5,981,106 | -0.98(-4.97%) |
May 27, 2020 | 19.11 | 19.82 | 19.07 | 19.74 | 6,468,103 | +0.83(+4.42%) |
May 26, 2020 | 18.51 | 19.16 | 18.33 | 18.90 | 5,587,437 | +0.55(+3.02%) |
May 22, 2020 | 18.07 | 18.42 | 17.71 | 18.35 | 4,083,067 | +0.26(+1.45%) |
May 21, 2020 | 18.35 | 18.50 | 17.93 | 18.09 | 7,958,413 | -0.27(-1.48%) |
May 20, 2020 | 17.85 | 18.45 | 17.65 | 18.36 | 6,393,302 | +0.68(+3.84%) |
May 19, 2020 | 18.00 | 18.22 | 17.68 | 17.68 | 4,286,105 | -0.25(-1.41%) |
May 18, 2020 | 18.30 | 18.56 | 17.72 | 17.93 | 5,704,817 | +0.21(+1.20%) |
May 15, 2020 | 18.06 | 18.19 | 17.67 | 17.72 | 4,134,877 | -0.39(-2.14%) |
May 14, 2020 | 17.98 | 18.44 | 17.67 | 18.11 | 5,606,256 | -0.12(-0.64%) |
May 13, 2020 | 18.30 | 18.48 | 17.92 | 18.22 | 5,046,301 | -0.13(-0.69%) |
May 12, 2020 | 18.72 | 18.97 | 18.34 | 18.35 | 5,284,882 | -0.34(-1.81%) |
May 11, 2020 | 19.68 | 19.92 | 18.62 | 18.69 | 5,073,211 | -1.12(-5.66%) |
May 08, 2020 | 19.39 | 19.85 | 19.39 | 19.81 | 3,629,084 | +0.51(+2.65%) |
May 07, 2020 | 19.13 | 19.61 | 19.10 | 19.30 | 5,636,664 | +0.37(+1.94%) |
May 06, 2020 | 19.66 | 19.71 | 18.88 | 18.93 | 5,428,548 | -0.76(-3.87%) |
May 05, 2020 | 19.94 | 20.24 | 19.60 | 19.69 | 5,424,935 | +0.13(+0.64%) |
May 04, 2020 | 19.82 | 20.10 | 19.08 | 19.57 | 6,670,279 | +0.04(+0.20%) |
May 01, 2020 | 19.95 | 20.20 | 18.58 | 19.53 | 8,344,367 | -1.35(-6.48%) |
Apr 30, 2020 | 20.30 | 21.23 | 19.96 | 20.88 | 9,163,518 | +0.82(+4.09%) |
Apr 29, 2020 | 19.92 | 20.48 | 19.53 | 20.06 | 5,888,344 | +0.22(+1.12%) |
Apr 28, 2020 | 20.63 | 20.63 | 19.60 | 19.84 | 6,670,042 | -0.53(-2.61%) |
Apr 27, 2020 | 19.76 | 20.61 | 19.60 | 20.37 | 6,446,129 | +0.63(+3.18%) |
Apr 24, 2020 | 19.82 | 20.05 | 19.45 | 19.74 | 9,482,649 | +0.39(+2.00%) |
Apr 23, 2020 | 20.39 | 20.39 | 19.15 | 19.35 | 9,886,203 | -0.66(-3.28%) |
Apr 22, 2020 | 20.62 | 20.82 | 19.87 | 20.01 | 7,569,181 | -0.30(-1.47%) |
Apr 21, 2020 | 20.76 | 21.47 | 20.02 | 20.31 | 8,422,170 | -0.38(-1.82%) |
Apr 20, 2020 | 19.63 | 21.38 | 19.59 | 20.69 | 9,480,765 | +0.44(+2.19%) |
Apr 17, 2020 | 19.01 | 20.26 | 18.78 | 20.24 | 9,341,205 | +1.59(+8.54%) |
Apr 16, 2020 | 19.41 | 20.04 | 18.47 | 18.65 | 8,208,445 | -0.66(-3.40%) |
Apr 15, 2020 | 18.42 | 19.36 | 18.33 | 19.31 | 7,365,345 | +0.43(+2.30%) |
Apr 14, 2020 | 18.49 | 19.13 | 18.19 | 18.87 | 6,153,611 | +0.54(+2.95%) |
Apr 13, 2020 | 18.74 | 19.27 | 18.08 | 18.33 | 5,282,328 | +0.10(+0.53%) |
Apr 09, 2020 | 18.35 | 18.98 | 17.86 | 18.23 | 7,468,367 | -0.30(-1.62%) |
Apr 08, 2020 | 17.96 | 18.61 | 17.24 | 18.53 | 5,310,566 | +0.78(+4.41%) |
Apr 07, 2020 | 17.82 | 18.28 | 17.27 | 17.75 | 7,860,353 | +0.10(+0.55%) |
Apr 06, 2020 | 16.88 | 18.05 | 16.61 | 17.65 | 6,994,930 | +0.90(+5.36%) |
Apr 03, 2020 | 16.45 | 16.97 | 16.15 | 16.76 | 9,433,983 | +0.63(+3.89%) |
Apr 02, 2020 | 16.32 | 17.24 | 14.90 | 16.13 | 15,454,370 | +0.06(+0.36%) |
Apr 01, 2020 | 16.30 | 16.96 | 15.71 | 16.07 | 9,316,193 | -0.53(-3.20%) |
Mar 31, 2020 | 17.19 | 17.32 | 16.15 | 16.60 | 9,878,105 | -0.31(-1.83%) |
Mar 30, 2020 | 15.46 | 17.09 | 15.46 | 16.91 | 9,154,034 | +1.23(+7.82%) |
Mar 27, 2020 | 15.93 | 16.52 | 15.50 | 15.68 | 10,725,306 | -0.61(-3.73%) |
Mar 26, 2020 | 16.04 | 17.32 | 15.55 | 16.29 | 9,262,521 | +0.40(+2.49%) |
Mar 25, 2020 | 15.93 | 16.92 | 15.41 | 15.90 | 9,250,209 | +0.11(+0.67%) |
Mar 24, 2020 | 14.05 | 15.94 | 13.70 | 15.79 | 9,829,764 | +2.13(+15.63%) |
Mar 23, 2020 | 14.58 | 14.67 | 12.71 | 13.66 | 9,701,416 | -0.75(-5.23%) |
Mar 20, 2020 | 16.18 | 16.21 | 14.33 | 14.41 | 11,794,213 | -1.92(-11.77%) |
Mar 19, 2020 | 18.07 | 18.19 | 15.77 | 16.33 | 13,184,054 | -1.54(-8.59%) |
Mar 18, 2020 | 17.95 | 18.57 | 16.90 | 17.87 | 16,530,449 | -0.57(-3.09%) |
Mar 17, 2020 | 16.90 | 19.09 | 16.87 | 18.44 | 17,036,850 | +1.91(+11.57%) |
Mar 16, 2020 | 16.50 | 19.83 | 16.32 | 16.52 | 21,020,674 | -1.22(-6.86%) |
Mar 13, 2020 | 15.93 | 18.11 | 15.67 | 17.74 | 20,867,338 | +2.25(+14.53%) |
Mar 12, 2020 | 15.39 | 16.75 | 14.73 | 15.49 | 25,228,384 | -0.16(-1.05%) |
Mar 11, 2020 | 16.07 | 16.41 | 15.49 | 15.65 | 16,412,822 | -0.71(-4.31%) |
Mar 10, 2020 | 16.00 | 17.02 | 15.21 | 16.36 | 23,406,264 | +0.05(+0.30%) |
Mar 09, 2020 | 15.51 | 18.49 | 15.51 | 16.31 | 49,156,816 | +0.50(+3.18%) |
Mar 06, 2020 | 14.01 | 16.09 | 13.99 | 15.81 | 23,389,410 | +1.40(+9.72%) |
Mar 05, 2020 | 14.07 | 14.42 | 14.03 | 14.41 | 10,493,986 | -0.02(-0.13%) |
Mar 04, 2020 | 14.47 | 14.51 | 13.94 | 14.43 | 10,640,702 | +0.14(+1.01%) |
Mar 03, 2020 | 14.00 | 14.53 | 13.78 | 14.28 | 13,084,288 | +0.23(+1.65%) |
Mar 02, 2020 | 13.58 | 14.18 | 13.21 | 14.05 | 11,426,555 | +0.60(+4.45%) |
Feb 28, 2020 | 12.65 | 13.47 | 12.61 | 13.45 | 18,396,106 | +0.41(+3.11%) |
Feb 27, 2020 | 13.85 | 13.86 | 13.04 | 13.05 | 17,846,724 | -1.11(-7.84%) |
Feb 26, 2020 | 14.23 | 14.46 | 13.95 | 14.16 | 9,746,989 | +0.06(+0.41%) |
Feb 25, 2020 | 14.60 | 14.62 | 13.77 | 14.10 | 10,940,445 | -0.43(-2.99%) |
Feb 24, 2020 | 14.07 | 14.65 | 14.01 | 14.53 | 12,230,293 | +0.15(+1.07%) |
Feb 21, 2020 | 14.29 | 14.64 | 13.93 | 14.38 | 10,433,720 | -0.44(-3.00%) |
Feb 20, 2020 | 15.01 | 15.06 | 14.63 | 14.82 | 8,364,315 | -0.24(-1.60%) |
Feb 19, 2020 | 14.76 | 15.12 | 14.68 | 15.07 | 6,838,620 | +0.29(+1.96%) |
Feb 18, 2020 | 14.21 | 14.83 | 14.12 | 14.78 | 6,595,693 | +0.48(+3.38%) |
Feb 14, 2020 | 14.56 | 14.68 | 14.26 | 14.29 | 5,900,368 | -0.26(-1.79%) |
Feb 13, 2020 | 14.41 | 14.64 | 14.31 | 14.55 | 6,695,303 | +0.11(+0.74%) |
Feb 12, 2020 | 14.47 | 14.60 | 14.19 | 14.45 | 5,583,671 | +0.19(+1.36%) |
Feb 11, 2020 | 14.31 | 14.33 | 14.07 | 14.25 | 5,056,491 | +0.11(+0.75%) |
Feb 10, 2020 | 13.98 | 14.16 | 13.88 | 14.15 | 7,895,707 | +0.01(+0.07%) |
Feb 07, 2020 | 14.15 | 14.23 | 13.96 | 14.14 | 5,498,298 | -0.13(-0.88%) |
Feb 06, 2020 | 14.43 | 14.46 | 14.21 | 14.26 | 5,209,880 | -0.10(-0.67%) |
Feb 05, 2020 | 14.07 | 14.51 | 14.06 | 14.36 | 10,108,270 | +0.44(+3.19%) |
Feb 04, 2020 | 13.91 | 14.25 | 13.83 | 13.92 | 8,510,501 | +0.24(+1.77%) |
Feb 03, 2020 | 13.59 | 13.91 | 13.59 | 13.68 | 6,207,735 | +0.07(+0.50%) |
Jan 31, 2020 | 13.69 | 13.81 | 13.54 | 13.61 | 8,268,882 | -0.21(-1.54%) |
Jan 30, 2020 | 13.73 | 13.98 | 13.67 | 13.82 | 6,591,436 | -0.01(-0.07%) |
Jan 29, 2020 | 14.24 | 14.31 | 13.81 | 13.83 | 7,151,708 | -0.38(-2.65%) |
Jan 28, 2020 | 14.01 | 14.27 | 13.91 | 14.21 | 12,325,710 | +0.28(+2.01%) |
Jan 27, 2020 | 14.01 | 14.07 | 13.59 | 13.93 | 10,877,087 | -0.21(-1.50%) |
Jan 24, 2020 | 14.63 | 14.66 | 13.95 | 14.14 | 11,486,991 | -0.57(-3.87%) |
Jan 23, 2020 | 14.70 | 14.94 | 14.53 | 14.71 | 11,509,777 | -0.10(-0.65%) |
Jan 22, 2020 | 14.98 | 15.07 | 14.74 | 14.80 | 9,035,130 | -0.09(-0.58%) |
Jan 21, 2020 | 15.98 | 16.02 | 14.88 | 14.89 | 15,982,413 | -1.24(-7.67%) |
Jan 17, 2020 | 16.68 | 16.68 | 16.11 | 16.13 | 6,348,552 | -0.54(-3.22%) |
Jan 16, 2020 | 16.74 | 17.09 | 16.63 | 16.67 | 5,526,793 | +0.03(+0.17%) |
Jan 15, 2020 | 16.62 | 16.69 | 16.53 | 16.64 | 5,182,021 | -0.16(-0.97%) |
Jan 14, 2020 | 16.44 | 16.81 | 16.42 | 16.80 | 6,370,483 | +0.31(+1.86%) |
Jan 13, 2020 | 16.73 | 16.77 | 16.26 | 16.49 | 7,908,767 | -0.29(-1.72%) |
Jan 10, 2020 | 16.57 | 16.88 | 16.40 | 16.78 | 7,734,177 | +0.22(+1.33%) |
Jan 09, 2020 | 16.14 | 16.57 | 15.95 | 16.56 | 11,034,382 | +0.39(+2.43%) |
Jan 08, 2020 | 16.55 | 16.68 | 16.02 | 16.17 | 11,209,299 | -0.64(-3.82%) |
Jan 07, 2020 | 16.56 | 16.82 | 16.37 | 16.81 | 7,280,132 | +0.10(+0.57%) |
Jan 06, 2020 | 16.73 | 16.77 | 16.44 | 16.71 | 8,742,660 | +0.13(+0.81%) |
Jan 03, 2020 | 16.80 | 16.83 | 16.45 | 16.58 | 7,187,327 | +0.05(+0.29%) |
Jan 02, 2020 | 16.81 | 16.89 | 16.24 | 16.53 | 8,429,791 | -0.17(-1.03%) |
Dec 31, 2019 | 16.35 | 16.76 | 16.27 | 16.70 | 5,032,859 | +0.27(+1.63%) |
Dec 30, 2019 | 16.52 | 16.61 | 16.36 | 16.44 | 6,033,862 | -0.09(-0.52%) |
Dec 27, 2019 | 16.73 | 16.73 | 16.47 | 16.52 | 5,980,545 | -0.15(-0.92%) |
Dec 26, 2019 | 16.84 | 16.87 | 16.60 | 16.68 | 4,988,364 | -0.06(-0.34%) |
Dec 24, 2019 | 16.87 | 17.08 | 16.66 | 16.73 | 4,825,354 | -0.14(-0.85%) |
Dec 23, 2019 | 16.58 | 16.91 | 16.51 | 16.88 | 8,118,706 | +0.17(+1.03%) |
Dec 20, 2019 | 16.53 | 16.70 | 16.32 | 16.70 | 12,449,577 | +0.38(+2.35%) |
Dec 19, 2019 | 16.08 | 16.49 | 16.06 | 16.32 | 6,923,666 | +0.15(+0.95%) |
Dec 18, 2019 | 15.99 | 16.24 | 15.95 | 16.17 | 9,101,271 | +0.15(+0.96%) |
Dec 17, 2019 | 16.13 | 16.31 | 15.95 | 16.01 | 7,410,528 | -0.19(-1.18%) |
Dec 16, 2019 | 15.55 | 16.21 | 15.54 | 16.21 | 10,666,179 | +0.76(+4.91%) |
Dec 13, 2019 | 15.57 | 15.62 | 15.27 | 15.45 | 6,576,693 | -0.06(-0.37%) |
Dec 12, 2019 | 15.42 | 15.63 | 15.34 | 15.51 | 8,590,182 | +0.15(+1.00%) |
Dec 11, 2019 | 15.48 | 15.53 | 15.34 | 15.35 | 6,700,513 | -0.18(-1.17%) |
Dec 10, 2019 | 15.41 | 15.61 | 15.33 | 15.53 | 5,260,037 | +0.08(+0.50%) |
Dec 09, 2019 | 15.21 | 15.68 | 15.14 | 15.46 | 6,816,447 | +0.03(+0.19%) |
Dec 06, 2019 | 15.40 | 15.63 | 15.35 | 15.43 | 7,338,031 | +0.12(+0.75%) |
Dec 05, 2019 | 15.53 | 15.68 | 15.12 | 15.31 | 10,377,353 | -0.13(-0.87%) |
Dec 04, 2019 | 15.06 | 15.48 | 14.99 | 15.45 | 9,102,874 | +0.37(+2.48%) |
Dec 03, 2019 | 15.35 | 15.35 | 14.98 | 15.07 | 14,380,392 | -0.28(-1.81%) |
Dec 02, 2019 | 15.36 | 15.44 | 15.08 | 15.35 | 12,153,677 | +0.06(+0.38%) |
Nov 29, 2019 | 15.37 | 15.51 | 15.21 | 15.29 | 4,138,950 | -0.30(-1.91%) |
Nov 27, 2019 | 15.35 | 15.76 | 15.28 | 15.59 | 11,797,463 | +0.23(+1.50%) |
Nov 26, 2019 | 16.00 | 16.04 | 15.27 | 15.36 | 14,934,883 | -0.65(-4.07%) |
Nov 25, 2019 | 15.44 | 16.13 | 15.43 | 16.01 | 9,267,108 | +0.29(+1.83%) |
Nov 22, 2019 | 15.50 | 15.87 | 15.28 | 15.73 | 12,283,969 | +0.33(+2.12%) |
Nov 21, 2019 | 15.74 | 15.79 | 15.31 | 15.40 | 10,317,234 | -0.33(-2.07%) |
Nov 20, 2019 | 16.12 | 16.19 | 15.65 | 15.73 | 9,476,374 | -0.49(-3.02%) |
Nov 19, 2019 | 16.48 | 16.57 | 16.17 | 16.22 | 8,352,825 | -0.26(-1.57%) |
Nov 18, 2019 | 17.32 | 17.37 | 16.41 | 16.47 | 8,745,090 | -0.96(-5.50%) |
Nov 15, 2019 | 17.09 | 17.48 | 16.88 | 17.43 | 8,789,629 | +0.31(+1.79%) |
Nov 14, 2019 | 17.09 | 17.32 | 17.05 | 17.13 | 5,430,412 | -0.05(-0.28%) |
Nov 13, 2019 | 17.04 | 17.27 | 17.02 | 17.17 | 6,051,661 | +0.10(+0.56%) |
Nov 12, 2019 | 17.09 | 17.12 | 16.92 | 17.08 | 8,779,983 | +0.06(+0.34%) |
Nov 11, 2019 | 17.28 | 17.41 | 16.98 | 17.02 | 6,351,227 | -0.60(-3.43%) |
Nov 08, 2019 | 17.48 | 17.78 | 17.43 | 17.63 | 4,745,311 | +0.01(+0.05%) |
Nov 07, 2019 | 17.75 | 17.83 | 17.42 | 17.62 | 7,315,235 | -0.02(-0.11%) |
Nov 06, 2019 | 17.25 | 17.84 | 17.18 | 17.64 | 7,024,862 | +0.26(+1.49%) |
Nov 05, 2019 | 17.96 | 18.09 | 17.33 | 17.38 | 12,055,625 | -0.52(-2.90%) |
Nov 04, 2019 | 17.85 | 18.14 | 17.75 | 17.89 | 8,496,236 | +0.31(+1.74%) |
Nov 01, 2019 | 17.78 | 17.88 | 17.55 | 17.59 | 7,277,416 | -0.20(-1.13%) |
Oct 31, 2019 | 17.67 | 17.86 | 17.44 | 17.79 | 7,041,597 | +0.14(+0.81%) |
Oct 30, 2019 | 18.24 | 18.24 | 17.61 | 17.65 | 6,766,146 | -0.45(-2.48%) |
Oct 29, 2019 | 17.34 | 18.26 | 17.26 | 18.09 | 7,508,436 | +0.81(+4.69%) |
Oct 28, 2019 | 17.64 | 18.14 | 17.28 | 17.28 | 7,456,553 | -0.67(-3.72%) |
Oct 25, 2019 | 17.67 | 18.46 | 17.49 | 17.95 | 9,873,455 | +0.33(+1.90%) |
Oct 24, 2019 | 17.75 | 17.76 | 17.22 | 17.62 | 8,252,695 | -0.06(-0.32%) |
Oct 23, 2019 | 17.64 | 17.91 | 17.41 | 17.68 | 8,657,697 | +0.00(+0.00%) |
Oct 22, 2019 | 17.40 | 17.95 | 17.39 | 17.68 | 6,992,318 | +0.26(+1.48%) |
Oct 21, 2019 | 17.07 | 17.47 | 16.84 | 17.42 | 7,206,449 | +0.29(+1.67%) |
Oct 18, 2019 | 17.10 | 17.37 | 17.10 | 17.13 | 4,399,728 | +0.05(+0.28%) |
Oct 17, 2019 | 17.13 | 17.21 | 16.87 | 17.08 | 5,038,070 | +0.05(+0.28%) |
Oct 16, 2019 | 17.06 | 17.33 | 17.01 | 17.04 | 4,543,651 | -0.13(-0.78%) |
Oct 15, 2019 | 16.79 | 17.50 | 16.75 | 17.17 | 6,955,201 | +0.38(+2.27%) |
Oct 14, 2019 | 16.76 | 16.80 | 16.49 | 16.79 | 5,370,940 | +0.03(+0.17%) |
Oct 11, 2019 | 16.89 | 17.04 | 16.75 | 16.76 | 4,688,712 | +0.05(+0.29%) |
Oct 10, 2019 | 16.58 | 16.76 | 16.42 | 16.71 | 4,623,174 | +0.16(+0.98%) |
Oct 09, 2019 | 16.97 | 17.04 | 16.46 | 16.55 | 7,502,816 | -0.33(-1.98%) |
Oct 08, 2019 | 17.19 | 17.26 | 16.75 | 16.88 | 8,239,730 | -0.46(-2.64%) |
Oct 07, 2019 | 17.17 | 17.41 | 16.83 | 17.34 | 6,631,588 | +0.18(+1.06%) |
Oct 04, 2019 | 16.74 | 17.20 | 16.74 | 17.16 | 6,570,463 | +0.30(+1.75%) |
Oct 03, 2019 | 16.27 | 16.88 | 16.23 | 16.86 | 7,399,955 | +0.52(+3.15%) |
Oct 02, 2019 | 16.68 | 16.86 | 16.31 | 16.35 | 10,294,365 | -0.43(-2.56%) |
Oct 01, 2019 | 16.84 | 16.99 | 16.66 | 16.78 | 6,589,257 | +0.01(+0.06%) |
Sep 30, 2019 | 16.73 | 17.03 | 16.58 | 16.77 | 8,581,802 | +0.04(+0.23%) |
Sep 27, 2019 | 16.23 | 16.80 | 16.21 | 16.73 | 8,138,920 | +0.34(+2.10%) |
Sep 26, 2019 | 16.69 | 16.72 | 16.20 | 16.39 | 9,807,330 | -0.39(-2.33%) |
Sep 25, 2019 | 16.97 | 17.14 | 16.73 | 16.78 | 5,706,761 | -0.34(-2.01%) |
Sep 24, 2019 | 17.28 | 17.32 | 17.08 | 17.12 | 5,164,470 | -0.17(-0.99%) |
Sep 23, 2019 | 16.94 | 17.37 | 16.94 | 17.29 | 7,770,743 | +0.07(+0.39%) |
Sep 20, 2019 | 17.39 | 17.42 | 17.08 | 17.23 | 10,414,960 | -0.11(-0.66%) |
Sep 19, 2019 | 17.61 | 17.68 | 17.16 | 17.34 | 7,082,754 | -0.15(-0.87%) |
Sep 18, 2019 | 17.52 | 17.74 | 17.44 | 17.49 | 7,465,843 | -0.02(-0.11%) |
Sep 17, 2019 | 17.25 | 17.68 | 17.05 | 17.51 | 12,786,066 | +0.19(+1.10%) |
Sep 16, 2019 | 17.91 | 18.41 | 17.07 | 17.32 | 14,571,807 | -0.63(-3.51%) |
Sep 13, 2019 | 17.90 | 18.04 | 17.70 | 17.95 | 7,768,731 | +0.15(+0.86%) |
Sep 12, 2019 | 17.98 | 18.15 | 17.65 | 17.80 | 7,480,966 | -0.34(-1.89%) |
Sep 11, 2019 | 17.89 | 18.14 | 17.66 | 18.14 | 9,931,552 | +0.40(+2.26%) |
Sep 10, 2019 | 17.40 | 17.88 | 17.37 | 17.74 | 11,947,763 | +0.18(+1.03%) |
Sep 09, 2019 | 16.85 | 17.60 | 16.85 | 17.56 | 16,479,287 | +0.81(+4.84%) |
Sep 06, 2019 | 16.48 | 16.80 | 16.39 | 16.75 | 5,751,919 | +0.14(+0.86%) |
Sep 05, 2019 | 16.47 | 16.81 | 16.38 | 16.61 | 5,763,877 | +0.26(+1.58%) |
Sep 04, 2019 | 16.41 | 16.45 | 16.23 | 16.35 | 5,227,577 | +0.11(+0.65%) |
Sep 03, 2019 | 16.15 | 16.42 | 16.13 | 16.24 | 6,606,509 | -0.10(-0.58%) |
Aug 30, 2019 | 16.41 | 16.49 | 16.09 | 16.34 | 5,967,766 | -0.11(-0.64%) |
Aug 29, 2019 | 16.11 | 16.61 | 16.10 | 16.44 | 7,228,685 | +0.42(+2.62%) |
Aug 28, 2019 | 15.91 | 16.09 | 15.75 | 16.02 | 5,049,500 | +0.18(+1.14%) |
Aug 27, 2019 | 15.80 | 16.01 | 15.76 | 15.84 | 5,576,512 | +0.05(+0.30%) |
Aug 26, 2019 | 16.16 | 16.22 | 15.66 | 15.79 | 8,219,798 | -0.28(-1.72%) |
Aug 23, 2019 | 15.91 | 16.29 | 15.80 | 16.07 | 8,553,641 | +0.02(+0.12%) |
Aug 22, 2019 | 15.94 | 16.19 | 15.85 | 16.05 | 6,313,105 | -0.02(-0.12%) |
Aug 21, 2019 | 16.14 | 16.29 | 15.92 | 16.07 | 11,420,597 | +0.03(+0.18%) |
Aug 20, 2019 | 16.18 | 16.19 | 15.97 | 16.04 | 7,818,771 | +0.06(+0.36%) |
Aug 19, 2019 | 15.78 | 16.05 | 15.70 | 15.99 | 8,193,523 | +0.27(+1.70%) |
Aug 16, 2019 | 15.57 | 15.77 | 15.43 | 15.72 | 5,172,169 | +0.16(+1.04%) |
Aug 15, 2019 | 15.46 | 15.61 | 15.28 | 15.56 | 8,959,317 | +0.13(+0.87%) |
Aug 14, 2019 | 16.05 | 16.05 | 15.35 | 15.42 | 9,678,589 | -0.79(-4.89%) |
Aug 13, 2019 | 16.54 | 16.77 | 16.21 | 16.21 | 9,179,878 | -0.34(-2.07%) |
Aug 12, 2019 | 16.60 | 16.82 | 16.46 | 16.56 | 5,282,783 | -0.02(-0.12%) |
Aug 09, 2019 | 16.80 | 17.01 | 16.56 | 16.58 | 5,976,882 | -0.29(-1.70%) |
Aug 08, 2019 | 16.83 | 16.87 | 16.49 | 16.86 | 8,939,317 | +0.20(+1.20%) |
Aug 07, 2019 | 16.32 | 16.85 | 16.05 | 16.66 | 11,499,312 | +0.25(+1.51%) |
Aug 06, 2019 | 16.61 | 16.66 | 16.31 | 16.42 | 14,439,215 | -0.15(-0.92%) |
Aug 05, 2019 | 17.10 | 17.20 | 16.35 | 16.57 | 15,949,624 | -0.78(-4.49%) |
Aug 02, 2019 | 17.92 | 18.03 | 17.35 | 17.35 | 13,597,088 | -0.44(-2.46%) |
Aug 01, 2019 | 18.19 | 18.19 | 17.46 | 17.78 | 18,103,848 | -0.41(-2.24%) |
Jul 31, 2019 | 18.30 | 18.41 | 18.03 | 18.19 | 16,139,351 | -0.16(-0.88%) |
Jul 30, 2019 | 18.12 | 18.49 | 18.10 | 18.35 | 15,731,389 | +0.19(+1.05%) |
Jul 29, 2019 | 18.36 | 18.57 | 18.04 | 18.16 | 15,948,053 | -0.03(-0.16%) |
Jul 26, 2019 | 19.50 | 19.50 | 18.08 | 18.19 | 23,861,260 | -2.50(-12.07%) |
Jul 25, 2019 | 21.08 | 21.26 | 20.61 | 20.69 | 6,550,718 | -0.30(-1.45%) |
Jul 24, 2019 | 21.20 | 21.27 | 20.95 | 20.99 | 4,530,495 | -0.15(-0.72%) |
Jul 23, 2019 | 21.13 | 21.25 | 20.94 | 21.14 | 4,484,532 | +0.01(+0.04%) |
Jul 22, 2019 | 21.25 | 21.34 | 20.92 | 21.13 | 4,319,030 | -0.06(-0.27%) |
Jul 19, 2019 | 21.30 | 21.42 | 21.17 | 21.19 | 4,361,976 | -0.08(-0.36%) |
Jul 18, 2019 | 21.19 | 21.43 | 21.19 | 21.27 | 4,843,372 | +0.01(+0.04%) |
Jul 17, 2019 | 22.01 | 22.05 | 21.22 | 21.26 | 7,045,154 | -0.82(-3.70%) |
Jul 16, 2019 | 22.28 | 22.36 | 21.90 | 22.07 | 4,649,018 | -0.25(-1.11%) |
Jul 15, 2019 | 22.59 | 22.73 | 22.31 | 22.32 | 5,603,988 | -0.47(-2.04%) |
Jul 12, 2019 | 22.73 | 22.84 | 22.61 | 22.79 | 3,055,373 | +0.18(+0.80%) |
Jul 11, 2019 | 22.84 | 22.84 | 22.35 | 22.61 | 3,166,444 | -0.21(-0.92%) |
Jul 10, 2019 | 22.79 | 22.90 | 22.59 | 22.81 | 3,697,548 | +0.09(+0.42%) |
Jul 09, 2019 | 22.60 | 22.80 | 22.31 | 22.72 | 4,956,284 | +0.09(+0.38%) |
Jul 08, 2019 | 22.50 | 22.71 | 22.37 | 22.63 | 5,417,663 | +0.19(+0.85%) |
Jul 05, 2019 | 22.34 | 22.50 | 22.18 | 22.44 | 4,358,605 | +0.10(+0.47%) |
Jul 03, 2019 | 21.99 | 22.45 | 21.91 | 22.34 | 4,735,155 | +0.48(+2.22%) |
Jul 02, 2019 | 22.05 | 22.19 | 21.80 | 21.86 | 6,870,107 | +0.01(+0.04%) |
Jul 01, 2019 | 21.99 | 22.10 | 21.68 | 21.85 | 5,795,198 | +0.05(+0.22%) |
Jun 28, 2019 | 21.47 | 21.80 | 21.47 | 21.80 | 6,524,584 | +0.28(+1.32%) |
Jun 27, 2019 | 21.45 | 21.67 | 21.30 | 21.51 | 5,426,033 | +0.03(+0.13%) |
Jun 26, 2019 | 21.88 | 22.02 | 21.36 | 21.49 | 7,109,804 | -0.31(-1.44%) |
Jun 25, 2019 | 21.93 | 22.05 | 21.77 | 21.80 | 5,940,402 | -0.26(-1.16%) |
Jun 24, 2019 | 22.25 | 22.39 | 22.02 | 22.05 | 6,573,084 | -0.19(-0.85%) |
Jun 21, 2019 | 22.34 | 22.41 | 22.11 | 22.24 | 7,746,186 | -0.15(-0.68%) |
Jun 20, 2019 | 23.08 | 23.20 | 22.34 | 22.40 | 7,447,438 | -0.46(-1.99%) |
Jun 19, 2019 | 22.59 | 22.96 | 22.39 | 22.85 | 6,639,034 | +0.18(+0.80%) |
Jun 18, 2019 | 23.03 | 23.10 | 22.61 | 22.67 | 5,993,304 | -0.11(-0.50%) |
Jun 17, 2019 | 22.48 | 22.83 | 22.39 | 22.79 | 7,370,771 | +0.22(+0.97%) |
Jun 14, 2019 | 22.76 | 22.91 | 22.53 | 22.57 | 5,123,502 | -0.12(-0.54%) |
Jun 13, 2019 | 22.71 | 22.94 | 22.38 | 22.69 | 4,476,665 | +0.17(+0.76%) |
Jun 12, 2019 | 22.64 | 22.75 | 22.33 | 22.52 | 7,639,725 | -0.26(-1.13%) |
Jun 11, 2019 | 23.00 | 23.12 | 22.50 | 22.78 | 7,187,144 | -0.18(-0.79%) |
Jun 10, 2019 | 24.13 | 24.17 | 22.87 | 22.96 | 9,249,002 | -1.20(-4.95%) |
Jun 07, 2019 | 24.28 | 24.54 | 24.06 | 24.15 | 8,049,743 | +0.01(+0.04%) |
Jun 06, 2019 | 24.05 | 24.30 | 23.95 | 24.14 | 5,710,082 | +0.14(+0.59%) |
Jun 05, 2019 | 24.34 | 24.37 | 23.71 | 24.00 | 4,965,602 | -0.19(-0.78%) |
Jun 04, 2019 | 24.04 | 24.42 | 23.96 | 24.19 | 6,940,687 | +0.18(+0.75%) |