Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 16.30 | 16.37 | 16.04 | 16.14 | 1,086,525 | -0.21(-1.28%) |
Apr 29, 2020 | 16.54 | 16.72 | 16.04 | 16.35 | 1,809,519 | +0.19(+1.18%) |
Apr 28, 2020 | 16.59 | 16.89 | 16.04 | 16.16 | 1,995,694 | -0.27(-1.64%) |
Apr 27, 2020 | 16.10 | 16.61 | 16.01 | 16.43 | 1,501,679 | +0.55(+3.46%) |
Apr 24, 2020 | 15.99 | 16.10 | 15.74 | 15.88 | 988,900 | -0.04(-0.25%) |
Apr 23, 2020 | 15.67 | 16.31 | 15.67 | 15.92 | 1,237,325 | +0.20(+1.27%) |
Apr 22, 2020 | 16.14 | 16.26 | 15.54 | 15.72 | 1,183,834 | -0.08(-0.51%) |
Apr 21, 2020 | 15.75 | 16.14 | 15.46 | 15.80 | 1,763,665 | -0.21(-1.31%) |
Apr 20, 2020 | 15.43 | 16.40 | 15.33 | 16.01 | 1,625,274 | +0.52(+3.36%) |
Apr 17, 2020 | 15.50 | 15.86 | 15.22 | 15.49 | 2,051,900 | +0.09(+0.58%) |
Apr 16, 2020 | 15.40 | 15.54 | 15.09 | 15.40 | 1,401,657 | +0.05(+0.33%) |
Apr 15, 2020 | 15.00 | 15.49 | 14.79 | 15.35 | 1,929,044 | -0.02(-0.13%) |
Apr 14, 2020 | 15.87 | 16.04 | 15.29 | 15.37 | 2,006,281 | -0.03(-0.19%) |
Apr 13, 2020 | 15.53 | 15.69 | 15.09 | 15.40 | 2,299,488 | -0.03(-0.19%) |
Apr 09, 2020 | 15.28 | 15.96 | 15.05 | 15.43 | 1,918,200 | +0.30(+1.98%) |
Apr 08, 2020 | 14.96 | 15.24 | 14.57 | 15.13 | 2,370,094 | +0.42(+2.86%) |
Apr 07, 2020 | 15.30 | 15.66 | 14.43 | 14.71 | 2,631,453 | -0.63(-4.11%) |
Apr 06, 2020 | 14.84 | 15.44 | 14.84 | 15.34 | 2,713,102 | +0.91(+6.31%) |
Apr 03, 2020 | 14.50 | 14.73 | 13.69 | 14.43 | 2,235,900 | -0.28(-1.90%) |
Apr 02, 2020 | 14.00 | 15.37 | 13.85 | 14.71 | 3,049,674 | +0.54(+3.81%) |
Apr 01, 2020 | 13.35 | 14.24 | 12.95 | 14.17 | 2,960,219 | +0.13(+0.93%) |
Mar 31, 2020 | 14.30 | 14.39 | 13.71 | 14.04 | 3,213,717 | +0.04(+0.29%) |
Mar 30, 2020 | 13.67 | 14.17 | 13.09 | 14.00 | 2,287,428 | +0.58(+4.32%) |
Mar 27, 2020 | 13.64 | 14.12 | 13.05 | 13.42 | 5,992,000 | -0.43(-3.10%) |
Mar 26, 2020 | 12.83 | 14.21 | 12.83 | 13.85 | 3,044,103 | +1.08(+8.46%) |
Mar 25, 2020 | 12.68 | 13.24 | 12.30 | 12.77 | 3,386,389 | +0.48(+3.91%) |
Mar 24, 2020 | 12.52 | 13.08 | 11.68 | 12.29 | 2,431,790 | +0.26(+2.16%) |
Mar 23, 2020 | 12.00 | 12.57 | 11.03 | 12.03 | 3,191,859 | -0.45(-3.61%) |
Mar 20, 2020 | 11.87 | 12.91 | 11.78 | 12.48 | 4,014,200 | +0.83(+7.12%) |
Mar 19, 2020 | 9.590 | 11.80 | 9.590 | 11.65 | 4,313,706 | +2.01(+20.85%) |
Mar 18, 2020 | 8.750 | 10.62 | 8.650 | 9.640 | 4,722,321 | +0.41(+4.44%) |
Mar 17, 2020 | 9.210 | 9.410 | 8.640 | 9.230 | 3,533,757 | +0.11(+1.21%) |
Mar 16, 2020 | 9.060 | 10.22 | 8.790 | 9.120 | 3,395,092 | -1.81(-16.56%) |
Mar 13, 2020 | 11.15 | 11.29 | 10.25 | 10.93 | 2,887,400 | +0.33(+3.11%) |
Mar 12, 2020 | 11.50 | 11.56 | 10.58 | 10.60 | 3,104,640 | -1.63(-13.33%) |
Mar 11, 2020 | 12.62 | 12.84 | 11.86 | 12.23 | 2,816,073 | -0.70(-5.41%) |
Mar 10, 2020 | 13.45 | 13.48 | 12.54 | 12.93 | 1,947,377 | -0.11(-0.84%) |
Mar 09, 2020 | 13.99 | 14.11 | 13.00 | 13.04 | 3,032,561 | -1.64(-11.17%) |
Mar 06, 2020 | 14.65 | 15.20 | 14.37 | 14.68 | 2,317,100 | -0.33(-2.20%) |
Mar 05, 2020 | 15.00 | 15.40 | 14.88 | 15.01 | 2,294,056 | -0.37(-2.41%) |
Mar 04, 2020 | 16.19 | 16.21 | 15.06 | 15.38 | 2,622,001 | -0.51(-3.21%) |
Mar 03, 2020 | 16.69 | 16.84 | 15.55 | 15.89 | 2,387,542 | -1.00(-5.92%) |
Mar 02, 2020 | 16.72 | 16.89 | 16.08 | 16.89 | 2,609,801 | +0.14(+0.84%) |
Feb 28, 2020 | 15.24 | 16.97 | 15.00 | 16.75 | 5,626,600 | +1.47(+9.62%) |
Feb 27, 2020 | 15.20 | 16.46 | 15.10 | 15.28 | 6,334,842 | +0.30(+2.00%) |
Feb 26, 2020 | 15.09 | 15.31 | 14.78 | 14.98 | 3,031,255 | -0.06(-0.40%) |
Feb 25, 2020 | 16.03 | 16.10 | 14.98 | 15.04 | 2,493,622 | -0.84(-5.29%) |
Feb 24, 2020 | 15.31 | 16.00 | 15.08 | 15.88 | 3,033,381 | -0.29(-1.79%) |
Feb 21, 2020 | 16.23 | 16.45 | 15.85 | 16.17 | 3,112,100 | -0.03(-0.19%) |
Feb 20, 2020 | 16.26 | 16.40 | 15.93 | 16.20 | 1,056,695 | -0.01(-0.06%) |
Feb 19, 2020 | 16.29 | 16.42 | 16.16 | 16.21 | 2,072,367 | -0.03(-0.18%) |
Feb 18, 2020 | 15.88 | 16.26 | 15.81 | 16.24 | 1,550,341 | +0.35(+2.20%) |
Feb 14, 2020 | 15.66 | 16.09 | 15.59 | 15.89 | 957,500 | +0.28(+1.79%) |
Feb 13, 2020 | 15.44 | 15.81 | 15.42 | 15.61 | 774,114 | +0.02(+0.13%) |
Feb 12, 2020 | 15.75 | 15.87 | 15.52 | 15.59 | 978,427 | -0.04(-0.26%) |
Feb 11, 2020 | 15.73 | 16.10 | 15.60 | 15.63 | 777,166 | -0.03(-0.19%) |
Feb 10, 2020 | 15.41 | 15.82 | 15.36 | 15.66 | 3,487,418 | +0.21(+1.36%) |
Feb 07, 2020 | 15.70 | 15.76 | 15.39 | 15.45 | 925,300 | -0.31(-1.97%) |
Feb 06, 2020 | 15.61 | 15.80 | 15.52 | 15.76 | 658,174 | +0.21(+1.35%) |
Feb 05, 2020 | 15.78 | 15.83 | 15.55 | 15.55 | 857,272 | +0.00(+0.00%) |
Feb 04, 2020 | 15.45 | 15.73 | 15.31 | 15.55 | 1,381,177 | +0.39(+2.57%) |
Feb 03, 2020 | 15.03 | 15.22 | 14.88 | 15.16 | 1,086,987 | +0.13(+0.86%) |
Jan 31, 2020 | 15.13 | 15.19 | 14.76 | 15.03 | 1,649,900 | -0.19(-1.25%) |
Jan 30, 2020 | 15.16 | 15.27 | 14.96 | 15.22 | 830,457 | -0.07(-0.46%) |
Jan 29, 2020 | 15.25 | 15.53 | 15.17 | 15.29 | 1,306,996 | +0.07(+0.46%) |
Jan 28, 2020 | 15.27 | 15.63 | 15.18 | 15.22 | 2,698,033 | -0.07(-0.46%) |
Jan 27, 2020 | 15.82 | 16.03 | 15.33 | 15.29 | 1,988,797 | -0.92(-5.68%) |
Jan 24, 2020 | 16.40 | 16.52 | 16.01 | 16.21 | 1,169,800 | -0.12(-0.73%) |
Jan 23, 2020 | 16.09 | 16.41 | 15.82 | 16.33 | 2,456,838 | +0.15(+0.93%) |
Jan 22, 2020 | 16.31 | 16.42 | 16.12 | 16.18 | 1,252,744 | -0.09(-0.55%) |
Jan 21, 2020 | 16.18 | 16.37 | 16.09 | 16.27 | 1,339,303 | +0.00(+0.00%) |
Jan 17, 2020 | 16.76 | 16.76 | 16.19 | 16.27 | 1,071,700 | -0.33(-1.99%) |
Jan 16, 2020 | 16.20 | 16.78 | 16.13 | 16.60 | 2,783,121 | +0.52(+3.23%) |
Jan 15, 2020 | 16.20 | 16.54 | 16.01 | 16.08 | 1,619,449 | -0.14(-0.86%) |
Jan 14, 2020 | 16.57 | 16.57 | 16.05 | 16.22 | 1,468,437 | -0.38(-2.29%) |
Jan 13, 2020 | 16.86 | 16.94 | 16.57 | 16.60 | 1,210,522 | -0.21(-1.25%) |
Jan 10, 2020 | 17.03 | 17.14 | 16.77 | 16.81 | 1,002,800 | -0.17(-1.00%) |
Jan 09, 2020 | 16.93 | 17.03 | 16.72 | 16.98 | 1,291,188 | +0.12(+0.71%) |
Jan 08, 2020 | 16.95 | 17.20 | 16.76 | 16.86 | 2,803,337 | -0.11(-0.65%) |
Jan 07, 2020 | 17.38 | 17.38 | 16.86 | 16.97 | 1,550,455 | -0.35(-2.02%) |
Jan 06, 2020 | 16.72 | 17.38 | 16.69 | 17.32 | 1,183,875 | +0.38(+2.24%) |
Jan 03, 2020 | 16.98 | 17.09 | 16.86 | 16.94 | 731,500 | -0.30(-1.74%) |
Jan 02, 2020 | 16.95 | 17.24 | 16.86 | 17.24 | 1,470,219 | +0.46(+2.74%) |
Dec 31, 2019 | 16.70 | 16.97 | 16.57 | 16.78 | 1,311,500 | +0.03(+0.18%) |
Dec 30, 2019 | 16.93 | 16.97 | 16.58 | 16.75 | 1,378,842 | -0.27(-1.59%) |
Dec 27, 2019 | 17.27 | 17.27 | 16.79 | 17.02 | 1,160,300 | -0.23(-1.33%) |
Dec 26, 2019 | 17.25 | 17.37 | 17.11 | 17.25 | 908,876 | +0.01(+0.06%) |
Dec 24, 2019 | 17.32 | 17.35 | 17.18 | 17.24 | 444,800 | -0.15(-0.86%) |
Dec 23, 2019 | 17.53 | 17.56 | 17.22 | 17.39 | 1,211,952 | -0.14(-0.80%) |
Dec 20, 2019 | 17.62 | 17.67 | 17.35 | 17.53 | 1,432,200 | -0.04(-0.23%) |
Dec 19, 2019 | 17.20 | 17.64 | 17.16 | 17.57 | 1,090,752 | +0.36(+2.09%) |
Dec 18, 2019 | 16.78 | 17.30 | 16.72 | 17.21 | 943,563 | +0.45(+2.68%) |
Dec 17, 2019 | 17.21 | 17.21 | 16.61 | 16.76 | 963,322 | -0.36(-2.10%) |
Dec 16, 2019 | 16.98 | 17.22 | 16.93 | 17.12 | 1,030,926 | +0.20(+1.18%) |
Dec 13, 2019 | 16.55 | 16.93 | 16.55 | 16.92 | 891,400 | +0.38(+2.30%) |
Dec 12, 2019 | 17.00 | 17.00 | 16.46 | 16.54 | 1,308,451 | -0.48(-2.82%) |
Dec 11, 2019 | 17.17 | 17.21 | 16.61 | 17.02 | 1,218,969 | -0.18(-1.05%) |
Dec 10, 2019 | 17.17 | 17.36 | 17.11 | 17.20 | 1,027,173 | -0.05(-0.29%) |
Dec 09, 2019 | 17.29 | 17.35 | 17.17 | 17.25 | 1,802,539 | -0.09(-0.52%) |
Dec 06, 2019 | 17.44 | 17.65 | 17.31 | 17.34 | 1,177,000 | -0.05(-0.29%) |
Dec 05, 2019 | 17.63 | 17.72 | 17.32 | 17.39 | 1,377,705 | -0.21(-1.19%) |
Dec 04, 2019 | 18.17 | 18.22 | 17.57 | 17.60 | 1,417,461 | -0.51(-2.82%) |
Dec 03, 2019 | 17.79 | 18.23 | 17.56 | 18.11 | 1,217,612 | +0.01(+0.06%) |
Dec 02, 2019 | 18.19 | 18.43 | 17.73 | 18.10 | 2,814,944 | -0.14(-0.77%) |
Nov 29, 2019 | 18.50 | 18.78 | 18.02 | 18.24 | 2,529,600 | -0.38(-2.04%) |
Nov 27, 2019 | 17.33 | 18.80 | 17.33 | 18.62 | 11,618,200 | +1.92(+11.50%) |
Nov 26, 2019 | 16.65 | 17.31 | 16.50 | 16.70 | 4,066,475 | +0.23(+1.40%) |
Nov 25, 2019 | 16.08 | 16.53 | 16.06 | 16.47 | 943,048 | +0.48(+3.00%) |
Nov 22, 2019 | 15.82 | 16.01 | 15.74 | 15.99 | 1,085,500 | +0.13(+0.82%) |
Nov 21, 2019 | 16.01 | 16.17 | 15.80 | 15.86 | 941,535 | -0.08(-0.50%) |
Nov 20, 2019 | 16.14 | 16.43 | 15.81 | 15.94 | 1,428,329 | -0.23(-1.42%) |
Nov 19, 2019 | 16.04 | 16.28 | 15.93 | 16.17 | 765,213 | +0.18(+1.13%) |
Nov 18, 2019 | 15.91 | 16.12 | 15.77 | 15.99 | 834,494 | +0.05(+0.31%) |
Nov 15, 2019 | 15.88 | 15.99 | 15.61 | 15.94 | 853,000 | +0.13(+0.82%) |
Nov 14, 2019 | 16.15 | 16.18 | 15.63 | 15.81 | 1,066,202 | -0.37(-2.29%) |
Nov 13, 2019 | 15.56 | 16.28 | 15.48 | 16.18 | 1,731,850 | +0.59(+3.78%) |
Nov 12, 2019 | 16.20 | 16.30 | 15.51 | 15.59 | 2,359,533 | -0.85(-5.17%) |
Nov 11, 2019 | 16.86 | 16.91 | 16.43 | 16.44 | 889,474 | -0.51(-3.01%) |
Nov 08, 2019 | 16.64 | 16.98 | 16.41 | 16.95 | 661,500 | +0.24(+1.44%) |
Nov 07, 2019 | 16.70 | 16.82 | 16.58 | 16.71 | 786,125 | +0.19(+1.15%) |
Nov 06, 2019 | 16.44 | 16.63 | 16.20 | 16.52 | 1,156,727 | +0.06(+0.36%) |
Nov 05, 2019 | 16.96 | 17.06 | 16.44 | 16.46 | 1,027,458 | -0.42(-2.49%) |
Nov 04, 2019 | 17.29 | 17.40 | 16.84 | 16.88 | 726,207 | -0.22(-1.29%) |
Nov 01, 2019 | 16.99 | 17.22 | 16.79 | 17.10 | 697,500 | +0.18(+1.06%) |
Oct 31, 2019 | 16.82 | 16.96 | 16.46 | 16.92 | 1,115,494 | +0.08(+0.48%) |
Oct 30, 2019 | 16.71 | 16.86 | 16.56 | 16.84 | 616,209 | +0.16(+0.96%) |
Oct 29, 2019 | 16.72 | 16.81 | 16.50 | 16.68 | 686,349 | -0.12(-0.71%) |
Oct 28, 2019 | 16.60 | 16.98 | 16.52 | 16.80 | 996,080 | +0.28(+1.69%) |
Oct 25, 2019 | 16.26 | 16.65 | 16.15 | 16.52 | 790,300 | +0.16(+0.98%) |
Oct 24, 2019 | 15.94 | 16.48 | 15.88 | 16.36 | 1,858,730 | +0.59(+3.74%) |
Oct 23, 2019 | 15.73 | 16.14 | 15.73 | 15.77 | 818,787 | -0.08(-0.50%) |
Oct 22, 2019 | 15.97 | 16.03 | 15.78 | 15.85 | 695,294 | -0.09(-0.56%) |
Oct 21, 2019 | 15.96 | 16.03 | 15.71 | 15.94 | 1,302,359 | +0.16(+1.01%) |
Oct 18, 2019 | 16.29 | 16.35 | 15.77 | 15.78 | 1,527,000 | -0.63(-3.84%) |
Oct 17, 2019 | 16.56 | 16.70 | 16.37 | 16.41 | 791,504 | -0.04(-0.24%) |
Oct 16, 2019 | 16.67 | 16.69 | 16.29 | 16.45 | 1,145,188 | -0.38(-2.26%) |
Oct 15, 2019 | 16.78 | 16.97 | 16.66 | 16.83 | 1,088,408 | +0.05(+0.30%) |
Oct 14, 2019 | 16.73 | 16.95 | 16.18 | 16.78 | 2,005,490 | +0.03(+0.18%) |
Oct 11, 2019 | 16.59 | 16.92 | 16.51 | 16.75 | 1,397,800 | +0.35(+2.13%) |
Oct 10, 2019 | 16.62 | 16.65 | 16.24 | 16.40 | 1,098,917 | -0.23(-1.38%) |
Oct 09, 2019 | 16.56 | 16.69 | 16.39 | 16.63 | 940,833 | +0.21(+1.28%) |
Oct 08, 2019 | 16.81 | 16.83 | 16.38 | 16.42 | 1,472,964 | -0.50(-2.96%) |
Oct 07, 2019 | 17.02 | 17.24 | 16.89 | 16.92 | 2,147,500 | -0.17(-0.99%) |
Oct 04, 2019 | 17.21 | 17.32 | 16.88 | 17.09 | 1,133,800 | +0.14(+0.83%) |
Oct 03, 2019 | 16.83 | 16.98 | 16.43 | 16.95 | 1,372,214 | +0.03(+0.18%) |
Oct 02, 2019 | 16.52 | 17.02 | 16.46 | 16.92 | 2,268,182 | +0.17(+1.01%) |
Oct 01, 2019 | 16.66 | 17.09 | 16.54 | 16.75 | 2,504,000 | +0.19(+1.15%) |
Sep 30, 2019 | 15.95 | 16.64 | 15.86 | 16.56 | 1,722,791 | +0.60(+3.76%) |
Sep 27, 2019 | 16.30 | 16.43 | 15.77 | 15.96 | 4,503,400 | -1.09(-6.39%) |
Sep 26, 2019 | 17.09 | 17.39 | 17.00 | 17.05 | 832,137 | -0.11(-0.64%) |
Sep 25, 2019 | 16.77 | 17.25 | 16.48 | 17.16 | 1,363,431 | +0.42(+2.51%) |
Sep 24, 2019 | 17.08 | 17.21 | 16.43 | 16.74 | 2,899,564 | -0.35(-2.05%) |
Sep 23, 2019 | 17.41 | 17.55 | 17.07 | 17.09 | 1,707,785 | -0.46(-2.62%) |
Sep 20, 2019 | 17.37 | 17.70 | 17.37 | 17.55 | 2,405,900 | +0.19(+1.09%) |
Sep 19, 2019 | 17.42 | 17.58 | 17.24 | 17.36 | 1,270,438 | +0.00(+0.00%) |
Sep 18, 2019 | 17.71 | 17.71 | 17.05 | 17.36 | 1,778,505 | -0.41(-2.31%) |
Sep 17, 2019 | 17.55 | 17.78 | 17.30 | 17.77 | 1,792,935 | +0.07(+0.40%) |
Sep 16, 2019 | 17.68 | 17.86 | 17.31 | 17.70 | 2,130,964 | -0.20(-1.12%) |
Sep 13, 2019 | 17.62 | 17.96 | 17.54 | 17.90 | 2,131,700 | +0.26(+1.47%) |
Sep 12, 2019 | 17.70 | 17.83 | 17.46 | 17.64 | 1,988,064 | -0.06(-0.34%) |
Sep 11, 2019 | 17.62 | 17.85 | 17.55 | 17.70 | 3,228,254 | +0.01(+0.06%) |
Sep 10, 2019 | 17.56 | 17.89 | 17.39 | 17.69 | 2,574,247 | -0.01(-0.06%) |
Sep 09, 2019 | 17.54 | 17.74 | 17.14 | 17.70 | 3,055,068 | +0.29(+1.67%) |
Sep 06, 2019 | 17.14 | 17.59 | 17.03 | 17.41 | 4,750,200 | +0.27(+1.58%) |
Sep 05, 2019 | 16.74 | 17.29 | 16.65 | 17.14 | 5,312,611 | +0.47(+2.82%) |
Sep 04, 2019 | 16.07 | 16.85 | 16.05 | 16.67 | 11,098,963 | +1.82(+12.26%) |
Sep 03, 2019 | 14.55 | 14.89 | 14.46 | 14.85 | 4,543,554 | +0.22(+1.50%) |
Aug 30, 2019 | 14.27 | 14.98 | 14.26 | 14.63 | 5,525,400 | +0.50(+3.54%) |
Aug 29, 2019 | 12.71 | 14.35 | 12.46 | 14.13 | 11,111,536 | +0.30(+2.17%) |
Aug 28, 2019 | 13.55 | 13.96 | 13.41 | 13.83 | 4,882,382 | +0.15(+1.10%) |
Aug 27, 2019 | 14.01 | 14.04 | 13.47 | 13.68 | 2,332,597 | -0.21(-1.51%) |
Aug 26, 2019 | 13.93 | 13.97 | 13.58 | 13.89 | 1,920,067 | +0.13(+0.94%) |
Aug 23, 2019 | 13.51 | 13.93 | 13.48 | 13.76 | 3,403,400 | +0.23(+1.70%) |
Aug 22, 2019 | 13.52 | 13.63 | 13.28 | 13.53 | 1,339,611 | +0.00(+0.00%) |
Aug 21, 2019 | 13.53 | 13.71 | 13.44 | 13.53 | 997,752 | +0.13(+0.97%) |
Aug 20, 2019 | 13.40 | 13.50 | 13.26 | 13.40 | 1,023,640 | -0.05(-0.37%) |
Aug 19, 2019 | 13.56 | 13.59 | 13.40 | 13.45 | 975,345 | +0.10(+0.75%) |
Aug 16, 2019 | 13.28 | 13.51 | 13.20 | 13.35 | 1,358,100 | +0.21(+1.60%) |
Aug 15, 2019 | 13.11 | 13.21 | 12.87 | 13.14 | 2,169,363 | +0.11(+0.84%) |
Aug 14, 2019 | 13.31 | 13.40 | 12.76 | 13.03 | 3,027,930 | -0.55(-4.05%) |
Aug 13, 2019 | 13.40 | 13.70 | 13.31 | 13.58 | 2,067,728 | +0.12(+0.89%) |
Aug 12, 2019 | 13.83 | 13.91 | 13.42 | 13.46 | 1,809,744 | -0.52(-3.72%) |
Aug 09, 2019 | 14.40 | 14.49 | 13.91 | 13.98 | 1,774,100 | -0.53(-3.65%) |
Aug 08, 2019 | 14.42 | 14.59 | 14.24 | 14.51 | 1,215,455 | +0.24(+1.68%) |
Aug 07, 2019 | 14.18 | 14.48 | 14.03 | 14.27 | 1,771,425 | -0.12(-0.83%) |
Aug 06, 2019 | 14.95 | 15.06 | 14.37 | 14.39 | 1,695,875 | -0.39(-2.64%) |
Aug 05, 2019 | 15.25 | 15.26 | 14.50 | 14.78 | 2,438,153 | -0.76(-4.89%) |
Aug 02, 2019 | 16.05 | 16.05 | 15.25 | 15.54 | 2,628,500 | -0.55(-3.42%) |
Aug 01, 2019 | 16.57 | 16.81 | 16.08 | 16.09 | 1,779,761 | -0.45(-2.72%) |
Jul 31, 2019 | 16.90 | 17.04 | 16.41 | 16.54 | 1,316,123 | -0.28(-1.66%) |
Jul 30, 2019 | 16.71 | 16.85 | 16.55 | 16.82 | 821,629 | -0.04(-0.24%) |
Jul 29, 2019 | 16.99 | 17.10 | 16.47 | 16.86 | 1,895,388 | -0.11(-0.65%) |
Jul 26, 2019 | 17.01 | 17.20 | 16.87 | 16.97 | 992,800 | +0.05(+0.30%) |
Jul 25, 2019 | 16.76 | 17.05 | 16.60 | 16.92 | 878,543 | +0.13(+0.77%) |
Jul 24, 2019 | 16.48 | 16.82 | 16.41 | 16.79 | 1,238,284 | +0.29(+1.76%) |
Jul 23, 2019 | 16.62 | 16.66 | 16.35 | 16.50 | 1,081,967 | -0.03(-0.18%) |
Jul 22, 2019 | 16.76 | 16.95 | 16.50 | 16.53 | 1,515,488 | -0.22(-1.31%) |
Jul 19, 2019 | 16.99 | 17.06 | 16.63 | 16.75 | 1,656,300 | -0.23(-1.35%) |
Jul 18, 2019 | 17.10 | 17.19 | 16.85 | 16.98 | 1,128,322 | -0.14(-0.82%) |
Jul 17, 2019 | 17.31 | 17.40 | 17.09 | 17.12 | 1,186,853 | -0.19(-1.10%) |
Jul 16, 2019 | 17.31 | 17.39 | 17.14 | 17.31 | 1,105,174 | -0.02(-0.12%) |
Jul 15, 2019 | 17.51 | 17.57 | 17.25 | 17.33 | 775,208 | -0.18(-1.03%) |
Jul 12, 2019 | 17.52 | 17.60 | 17.33 | 17.51 | 849,300 | +0.06(+0.34%) |
Jul 11, 2019 | 17.46 | 17.58 | 17.23 | 17.45 | 1,478,258 | +0.02(+0.11%) |
Jul 10, 2019 | 17.25 | 17.74 | 17.20 | 17.43 | 1,763,075 | +0.16(+0.93%) |
Jul 09, 2019 | 17.04 | 17.27 | 17.02 | 17.27 | 1,222,752 | +0.14(+0.82%) |
Jul 08, 2019 | 17.34 | 17.39 | 17.10 | 17.13 | 1,009,886 | -0.32(-1.83%) |
Jul 05, 2019 | 17.44 | 17.49 | 17.18 | 17.45 | 891,700 | -0.14(-0.80%) |
Jul 03, 2019 | 17.42 | 17.79 | 17.40 | 17.59 | 657,400 | +0.24(+1.38%) |
Jul 02, 2019 | 17.50 | 17.50 | 17.24 | 17.35 | 1,135,759 | -0.16(-0.91%) |
Jul 01, 2019 | 17.84 | 17.99 | 17.42 | 17.51 | 1,725,664 | -0.10(-0.57%) |
Jun 28, 2019 | 17.64 | 17.70 | 17.39 | 17.61 | 3,808,800 | +0.06(+0.34%) |
Jun 27, 2019 | 17.48 | 17.62 | 17.28 | 17.55 | 1,419,278 | +0.16(+0.92%) |
Jun 26, 2019 | 17.73 | 17.92 | 17.33 | 17.39 | 2,101,238 | -0.22(-1.25%) |
Jun 25, 2019 | 17.87 | 17.97 | 17.52 | 17.61 | 2,210,949 | -0.26(-1.45%) |
Jun 24, 2019 | 18.18 | 18.33 | 17.83 | 17.87 | 2,556,775 | -0.31(-1.71%) |
Jun 21, 2019 | 18.48 | 18.60 | 18.17 | 18.18 | 3,967,500 | -0.38(-2.05%) |
Jun 20, 2019 | 18.48 | 18.76 | 18.46 | 18.56 | 2,293,112 | +0.18(+0.98%) |
Jun 19, 2019 | 18.34 | 18.53 | 18.05 | 18.38 | 2,077,051 | +0.11(+0.60%) |
Jun 18, 2019 | 18.29 | 18.52 | 18.25 | 18.27 | 2,141,390 | +0.19(+1.05%) |
Jun 17, 2019 | 17.90 | 18.47 | 17.84 | 18.08 | 2,853,840 | +0.28(+1.57%) |
Jun 14, 2019 | 17.88 | 18.08 | 17.56 | 17.80 | 2,832,800 | -0.14(-0.78%) |
Jun 13, 2019 | 17.93 | 18.16 | 17.70 | 17.94 | 2,297,149 | +0.05(+0.28%) |
Jun 12, 2019 | 17.67 | 17.99 | 17.64 | 17.89 | 2,368,783 | +0.17(+0.96%) |
Jun 11, 2019 | 17.97 | 18.05 | 17.59 | 17.72 | 3,471,142 | -0.05(-0.28%) |
Jun 10, 2019 | 17.55 | 18.09 | 17.54 | 17.77 | 2,787,102 | +0.36(+2.07%) |
Jun 07, 2019 | 17.67 | 17.83 | 17.28 | 17.41 | 2,859,500 | -0.22(-1.25%) |
Jun 06, 2019 | 17.06 | 17.73 | 16.87 | 17.63 | 2,846,973 | +0.59(+3.46%) |
Jun 05, 2019 | 16.99 | 17.30 | 16.75 | 17.04 | 4,496,696 | -0.14(-0.81%) |
Jun 04, 2019 | 15.41 | 17.20 | 15.30 | 17.18 | 18,701,080 | -0.75(-4.18%) |
Jun 03, 2019 | 18.45 | 18.50 | 17.76 | 17.93 | 6,053,500 | -0.56(-3.03%) |
May 31, 2019 | 18.85 | 18.85 | 18.29 | 18.49 | 4,144,000 | -0.69(-3.60%) |
May 30, 2019 | 19.30 | 19.42 | 18.95 | 19.18 | 2,717,077 | -0.03(-0.16%) |
May 29, 2019 | 19.30 | 19.43 | 19.08 | 19.21 | 1,674,448 | -0.24(-1.23%) |
May 28, 2019 | 19.50 | 19.94 | 19.38 | 19.45 | 2,024,916 | +0.05(+0.26%) |
May 24, 2019 | 19.56 | 19.60 | 19.24 | 19.40 | 956,800 | +0.01(+0.05%) |
May 23, 2019 | 19.41 | 19.47 | 19.15 | 19.39 | 1,601,539 | -0.28(-1.42%) |
May 22, 2019 | 19.48 | 19.85 | 19.48 | 19.67 | 1,104,985 | +0.14(+0.72%) |
May 21, 2019 | 19.46 | 19.64 | 19.44 | 19.53 | 994,814 | +0.28(+1.45%) |
May 20, 2019 | 19.30 | 19.59 | 19.06 | 19.25 | 1,259,385 | -0.42(-2.14%) |
May 17, 2019 | 19.72 | 20.05 | 19.54 | 19.67 | 2,130,900 | -0.29(-1.45%) |
May 16, 2019 | 19.53 | 20.10 | 19.53 | 19.96 | 1,598,239 | +0.42(+2.15%) |
May 15, 2019 | 19.12 | 19.82 | 19.10 | 19.54 | 1,855,268 | +0.17(+0.88%) |
May 14, 2019 | 19.00 | 19.52 | 18.97 | 19.37 | 925,544 | +0.50(+2.65%) |
May 13, 2019 | 19.67 | 19.78 | 18.87 | 18.87 | 1,922,032 | -1.37(-6.77%) |
May 10, 2019 | 20.03 | 20.38 | 19.70 | 20.24 | 1,236,700 | +0.01(+0.05%) |
May 09, 2019 | 19.85 | 20.45 | 19.61 | 20.23 | 1,045,603 | +0.10(+0.50%) |
May 08, 2019 | 20.00 | 20.27 | 19.84 | 20.13 | 1,109,744 | +0.10(+0.50%) |
May 07, 2019 | 20.52 | 20.75 | 19.83 | 20.03 | 1,888,560 | -0.76(-3.66%) |
May 06, 2019 | 20.25 | 20.88 | 20.09 | 20.79 | 1,341,843 | -0.02(-0.10%) |
May 03, 2019 | 20.40 | 20.84 | 20.40 | 20.81 | 925,200 | +0.47(+2.31%) |
May 02, 2019 | 20.16 | 20.57 | 19.96 | 20.34 | 918,630 | +0.12(+0.59%) |