Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 21.15 | 21.40 | 21.11 | 21.32 | 72,625,160 | +0.11(+0.51%) |
Jan 30, 2020 | 20.67 | 21.22 | 20.58 | 21.21 | 89,414,080 | +0.16(+0.75%) |
Jan 29, 2020 | 21.82 | 21.85 | 20.99 | 21.05 | 102,258,304 | -0.81(-3.71%) |
Jan 28, 2020 | 21.72 | 21.99 | 21.69 | 21.87 | 54,415,444 | +0.19(+0.86%) |
Jan 27, 2020 | 21.55 | 21.86 | 21.54 | 21.68 | 62,140,952 | -0.14(-0.65%) |
Jan 24, 2020 | 21.88 | 21.98 | 21.67 | 21.82 | 60,812,628 | -0.07(-0.34%) |
Jan 23, 2020 | 22.08 | 22.10 | 21.85 | 21.89 | 51,166,556 | -0.27(-1.20%) |
Jan 22, 2020 | 21.92 | 22.18 | 21.90 | 22.16 | 63,734,476 | +0.33(+1.51%) |
Jan 21, 2020 | 21.73 | 21.90 | 21.64 | 21.83 | 77,191,264 | +0.08(+0.36%) |
Jan 17, 2020 | 21.56 | 21.79 | 21.52 | 21.75 | 59,274,372 | +0.20(+0.92%) |
Jan 16, 2020 | 21.53 | 21.61 | 21.41 | 21.55 | 48,201,012 | +0.09(+0.42%) |
Jan 15, 2020 | 21.52 | 21.55 | 21.42 | 21.46 | 46,007,076 | -0.12(-0.58%) |
Jan 14, 2020 | 21.57 | 21.64 | 21.51 | 21.59 | 46,815,856 | -0.01(-0.03%) |
Jan 13, 2020 | 21.84 | 21.85 | 21.55 | 21.59 | 58,345,176 | -0.27(-1.22%) |
Jan 10, 2020 | 22.00 | 22.07 | 21.86 | 21.86 | 52,444,856 | -0.13(-0.59%) |
Jan 09, 2020 | 22.06 | 22.10 | 21.85 | 21.99 | 69,603,976 | -0.09(-0.41%) |
Jan 08, 2020 | 22.00 | 22.12 | 21.97 | 22.08 | 72,446,872 | +0.13(+0.59%) |
Jan 07, 2020 | 21.86 | 21.98 | 21.80 | 21.95 | 50,425,772 | +0.08(+0.38%) |
Jan 06, 2020 | 21.81 | 21.90 | 21.71 | 21.87 | 69,183,752 | +0.02(+0.10%) |
Jan 03, 2020 | 21.58 | 21.92 | 21.57 | 21.85 | 49,020,088 | +0.11(+0.51%) |
Jan 02, 2020 | 21.90 | 21.93 | 21.65 | 21.73 | 58,293,180 | -0.12(-0.56%) |
Dec 31, 2019 | 21.82 | 21.87 | 21.73 | 21.86 | 36,150,528 | +0.02(+0.10%) |
Dec 30, 2019 | 21.96 | 21.97 | 21.80 | 21.83 | 31,586,794 | -0.11(-0.51%) |
Dec 27, 2019 | 21.95 | 22.01 | 21.92 | 21.95 | 27,596,150 | +0.04(+0.20%) |
Dec 26, 2019 | 21.81 | 21.92 | 21.80 | 21.90 | 35,434,800 | +0.11(+0.51%) |
Dec 24, 2019 | 21.87 | 21.88 | 21.76 | 21.79 | 15,550,682 | -0.06(-0.28%) |
Dec 23, 2019 | 21.95 | 22.05 | 21.83 | 21.85 | 52,102,248 | -0.04(-0.20%) |
Dec 20, 2019 | 21.93 | 21.96 | 21.75 | 21.90 | 86,488,016 | +0.12(+0.56%) |
Dec 19, 2019 | 21.69 | 21.77 | 21.62 | 21.77 | 44,834,812 | +0.11(+0.49%) |
Dec 18, 2019 | 21.59 | 21.77 | 21.58 | 21.67 | 50,839,368 | +0.13(+0.62%) |
Dec 17, 2019 | 21.59 | 21.64 | 21.50 | 21.53 | 62,113,592 | -0.05(-0.23%) |
Dec 16, 2019 | 21.46 | 21.62 | 21.46 | 21.58 | 42,989,364 | +0.18(+0.86%) |
Dec 13, 2019 | 21.37 | 21.41 | 21.22 | 21.40 | 44,514,124 | -0.05(-0.23%) |
Dec 12, 2019 | 21.36 | 21.57 | 21.36 | 21.45 | 42,185,288 | +0.10(+0.47%) |
Dec 11, 2019 | 21.26 | 21.39 | 21.25 | 21.35 | 33,125,850 | +0.06(+0.29%) |
Dec 10, 2019 | 21.29 | 21.40 | 21.15 | 21.29 | 38,938,464 | +0.01(+0.05%) |
Dec 09, 2019 | 21.32 | 21.49 | 21.27 | 21.27 | 36,838,812 | -0.09(-0.42%) |
Dec 06, 2019 | 21.41 | 21.58 | 21.33 | 21.36 | 40,433,700 | +0.01(+0.03%) |
Dec 05, 2019 | 21.32 | 21.45 | 21.26 | 21.36 | 38,914,860 | +0.05(+0.24%) |
Dec 04, 2019 | 21.02 | 21.45 | 20.98 | 21.31 | 68,364,976 | +0.48(+2.32%) |
Dec 03, 2019 | 20.81 | 21.00 | 20.64 | 20.82 | 44,459,984 | -0.05(-0.23%) |
Dec 02, 2019 | 20.96 | 20.96 | 20.82 | 20.87 | 44,489,264 | -0.03(-0.16%) |
Nov 29, 2019 | 21.11 | 21.23 | 20.89 | 20.91 | 32,492,616 | -0.16(-0.74%) |
Nov 27, 2019 | 20.94 | 21.15 | 20.92 | 21.06 | 30,520,260 | +0.17(+0.83%) |
Nov 26, 2019 | 20.85 | 20.94 | 20.56 | 20.89 | 96,581,648 | +0.05(+0.24%) |
Nov 25, 2019 | 21.20 | 21.20 | 20.79 | 20.84 | 58,032,004 | -0.27(-1.30%) |
Nov 22, 2019 | 21.11 | 21.21 | 21.08 | 21.11 | 35,540,280 | +0.08(+0.40%) |
Nov 21, 2019 | 20.71 | 21.08 | 20.71 | 21.03 | 56,056,452 | +0.23(+1.13%) |
Nov 20, 2019 | 20.74 | 21.03 | 20.36 | 20.79 | 124,862,384 | -0.46(-2.16%) |
Nov 19, 2019 | 21.77 | 21.80 | 20.90 | 21.25 | 115,388,064 | -0.91(-4.11%) |
Nov 18, 2019 | 21.98 | 22.20 | 21.93 | 22.16 | 46,428,788 | +0.07(+0.33%) |
Nov 15, 2019 | 21.88 | 22.10 | 21.85 | 22.09 | 56,280,660 | +0.31(+1.41%) |
Nov 14, 2019 | 21.80 | 21.86 | 21.64 | 21.78 | 49,103,168 | -0.12(-0.54%) |
Nov 13, 2019 | 21.92 | 21.99 | 21.84 | 21.90 | 29,666,748 | -0.01(-0.03%) |
Nov 12, 2019 | 22.01 | 22.08 | 21.85 | 21.91 | 29,587,346 | -0.11(-0.51%) |
Nov 11, 2019 | 21.96 | 22.02 | 21.92 | 22.02 | 24,273,718 | -0.01(-0.03%) |
Nov 08, 2019 | 22.00 | 22.05 | 21.86 | 22.02 | 33,319,748 | -0.02(-0.10%) |
Nov 07, 2019 | 21.97 | 22.14 | 21.95 | 22.05 | 45,666,344 | +0.10(+0.43%) |
Nov 06, 2019 | 21.95 | 21.97 | 21.81 | 21.95 | 39,330,280 | +0.04(+0.20%) |
Nov 05, 2019 | 21.71 | 21.99 | 21.69 | 21.91 | 53,126,104 | +0.16(+0.72%) |
Nov 04, 2019 | 21.87 | 22.09 | 21.73 | 21.75 | 64,111,980 | -0.03(-0.15%) |
Nov 01, 2019 | 21.78 | 21.82 | 21.67 | 21.78 | 62,996,428 | +0.26(+1.20%) |
Oct 31, 2019 | 21.37 | 21.53 | 21.19 | 21.53 | 70,598,920 | +0.16(+0.76%) |
Oct 30, 2019 | 21.47 | 21.74 | 21.31 | 21.36 | 60,816,104 | +0.06(+0.26%) |
Oct 29, 2019 | 21.53 | 21.53 | 21.24 | 21.31 | 47,754,012 | -0.22(-1.01%) |
Oct 28, 2019 | 21.42 | 21.73 | 21.24 | 21.53 | 111,276,536 | +0.88(+4.28%) |
Oct 25, 2019 | 20.66 | 20.79 | 20.54 | 20.64 | 59,506,232 | +0.05(+0.24%) |
Oct 24, 2019 | 21.08 | 21.12 | 20.44 | 20.59 | 73,140,648 | -0.51(-2.44%) |
Oct 23, 2019 | 21.26 | 21.33 | 21.05 | 21.11 | 43,558,004 | -0.24(-1.13%) |
Oct 22, 2019 | 21.15 | 21.45 | 21.03 | 21.35 | 36,427,892 | -0.03(-0.16%) |
Oct 21, 2019 | 21.49 | 21.60 | 21.36 | 21.38 | 50,129,216 | -0.13(-0.62%) |
Oct 18, 2019 | 21.15 | 21.55 | 21.14 | 21.52 | 67,360,960 | +0.37(+1.75%) |
Oct 17, 2019 | 21.17 | 21.17 | 21.03 | 21.15 | 34,203,156 | +0.01(+0.05%) |
Oct 16, 2019 | 21.15 | 21.25 | 21.08 | 21.14 | 39,606,532 | -0.06(-0.29%) |
Oct 15, 2019 | 20.95 | 21.29 | 20.93 | 21.20 | 41,048,496 | +0.24(+1.15%) |
Oct 14, 2019 | 21.02 | 21.08 | 20.87 | 20.96 | 42,287,392 | -0.06(-0.29%) |
Oct 11, 2019 | 21.02 | 21.14 | 20.96 | 21.02 | 49,732,788 | +0.09(+0.43%) |
Oct 10, 2019 | 20.69 | 21.00 | 20.68 | 20.93 | 42,708,792 | +0.21(+1.00%) |
Oct 09, 2019 | 20.81 | 20.82 | 20.63 | 20.72 | 44,213,544 | +0.04(+0.22%) |
Oct 08, 2019 | 20.79 | 20.80 | 20.62 | 20.68 | 56,239,540 | -0.10(-0.48%) |
Oct 07, 2019 | 20.73 | 20.89 | 20.70 | 20.78 | 38,508,504 | +0.08(+0.40%) |
Oct 04, 2019 | 20.53 | 20.70 | 20.48 | 20.69 | 40,962,836 | +0.18(+0.86%) |
Oct 03, 2019 | 20.41 | 20.52 | 20.22 | 20.52 | 38,066,960 | +0.06(+0.30%) |
Oct 02, 2019 | 20.60 | 20.60 | 20.37 | 20.46 | 48,232,492 | -0.18(-0.88%) |
Oct 01, 2019 | 20.94 | 20.94 | 20.62 | 20.64 | 44,093,624 | -0.24(-1.14%) |
Sep 30, 2019 | 20.72 | 20.92 | 20.70 | 20.88 | 51,541,884 | +0.23(+1.10%) |
Sep 27, 2019 | 20.75 | 20.81 | 20.51 | 20.65 | 43,916,952 | +0.03(+0.13%) |
Sep 26, 2019 | 20.63 | 20.67 | 20.51 | 20.62 | 39,568,744 | +0.00(+0.00%) |
Sep 25, 2019 | 20.59 | 20.72 | 20.54 | 20.62 | 40,545,600 | +0.04(+0.21%) |
Sep 24, 2019 | 20.85 | 20.88 | 20.58 | 20.58 | 50,936,840 | -0.17(-0.80%) |
Sep 23, 2019 | 20.75 | 20.88 | 20.68 | 20.74 | 42,970,800 | -0.17(-0.82%) |
Sep 20, 2019 | 20.58 | 20.97 | 20.51 | 20.91 | 143,390,032 | +0.42(+2.05%) |
Sep 19, 2019 | 20.43 | 20.53 | 20.30 | 20.49 | 49,383,548 | +0.22(+1.06%) |
Sep 18, 2019 | 20.28 | 20.40 | 20.13 | 20.28 | 69,944,360 | -0.22(-1.08%) |
Sep 17, 2019 | 20.43 | 20.55 | 20.30 | 20.50 | 63,970,484 | -0.08(-0.40%) |
Sep 16, 2019 | 20.80 | 20.87 | 20.47 | 20.58 | 89,164,224 | -0.33(-1.58%) |
Sep 13, 2019 | 20.97 | 21.15 | 20.82 | 20.91 | 71,102,728 | -0.26(-1.22%) |
Sep 12, 2019 | 21.17 | 21.23 | 20.81 | 21.17 | 77,333,808 | -0.20(-0.93%) |
Sep 11, 2019 | 20.92 | 21.38 | 20.80 | 21.37 | 99,781,064 | +0.64(+3.09%) |
Sep 10, 2019 | 20.53 | 20.81 | 20.40 | 20.73 | 87,005,496 | +0.44(+2.15%) |
Sep 09, 2019 | 20.86 | 21.04 | 20.25 | 20.30 | 213,599,664 | +0.30(+1.49%) |
Sep 06, 2019 | 19.83 | 20.06 | 19.81 | 20.00 | 53,049,756 | +0.20(+1.00%) |
Sep 05, 2019 | 19.80 | 19.85 | 19.72 | 19.80 | 39,421,996 | +0.09(+0.48%) |
Sep 04, 2019 | 19.60 | 19.76 | 19.55 | 19.71 | 37,606,892 | +0.19(+0.96%) |
Sep 03, 2019 | 19.35 | 19.52 | 19.26 | 19.52 | 37,236,244 | +0.07(+0.34%) |
Aug 30, 2019 | 19.41 | 19.50 | 19.35 | 19.45 | 39,172,092 | +0.06(+0.31%) |
Aug 29, 2019 | 19.37 | 19.49 | 19.34 | 19.39 | 42,226,792 | +0.10(+0.54%) |
Aug 28, 2019 | 19.13 | 19.30 | 19.05 | 19.29 | 44,171,656 | +0.13(+0.69%) |
Aug 27, 2019 | 19.31 | 19.33 | 19.10 | 19.15 | 58,158,168 | -0.12(-0.60%) |
Aug 26, 2019 | 19.29 | 19.39 | 19.15 | 19.27 | 42,051,260 | +0.06(+0.32%) |
Aug 23, 2019 | 19.47 | 19.55 | 19.11 | 19.21 | 61,384,436 | -0.31(-1.61%) |
Aug 22, 2019 | 19.44 | 19.58 | 19.35 | 19.52 | 38,901,608 | +0.13(+0.65%) |
Aug 21, 2019 | 19.41 | 19.45 | 19.29 | 19.40 | 39,724,280 | +0.10(+0.51%) |
Aug 20, 2019 | 19.47 | 19.47 | 19.25 | 19.30 | 39,519,956 | -0.22(-1.13%) |
Aug 19, 2019 | 19.31 | 19.55 | 19.30 | 19.52 | 47,373,528 | +0.23(+1.17%) |
Aug 16, 2019 | 19.02 | 19.31 | 18.98 | 19.29 | 56,379,456 | +0.35(+1.83%) |
Aug 15, 2019 | 18.89 | 19.01 | 18.73 | 18.94 | 44,170,508 | +0.14(+0.73%) |
Aug 14, 2019 | 19.09 | 19.10 | 18.77 | 18.81 | 62,735,792 | -0.42(-2.21%) |
Aug 13, 2019 | 18.96 | 19.29 | 18.96 | 19.23 | 57,277,732 | +0.22(+1.13%) |
Aug 12, 2019 | 19.02 | 19.08 | 18.91 | 19.02 | 33,867,336 | -0.04(-0.20%) |
Aug 09, 2019 | 18.99 | 19.08 | 18.84 | 19.05 | 41,449,900 | +0.00(+0.00%) |
Aug 08, 2019 | 18.89 | 19.05 | 18.80 | 19.05 | 51,651,696 | +0.26(+1.41%) |
Aug 07, 2019 | 18.54 | 18.85 | 18.40 | 18.79 | 68,785,232 | +0.06(+0.29%) |
Aug 06, 2019 | 18.49 | 18.74 | 18.37 | 18.73 | 57,386,064 | +0.39(+2.13%) |
Aug 05, 2019 | 18.59 | 18.72 | 18.31 | 18.34 | 67,166,224 | -0.51(-2.69%) |
Aug 02, 2019 | 18.65 | 18.94 | 18.50 | 18.85 | 66,119,504 | +0.03(+0.15%) |
Aug 01, 2019 | 19.02 | 19.09 | 18.76 | 18.82 | 74,395,432 | +0.04(+0.21%) |
Jul 31, 2019 | 18.78 | 19.02 | 18.70 | 18.78 | 73,649,632 | -0.07(-0.38%) |
Jul 30, 2019 | 19.00 | 19.11 | 18.80 | 18.86 | 61,496,488 | -0.09(-0.47%) |
Jul 29, 2019 | 18.80 | 19.00 | 18.72 | 18.94 | 56,079,160 | +0.10(+0.56%) |
Jul 26, 2019 | 18.61 | 18.88 | 18.53 | 18.84 | 61,901,592 | +0.19(+1.01%) |
Jul 25, 2019 | 18.53 | 18.75 | 18.45 | 18.65 | 70,724,160 | +0.31(+1.72%) |
Jul 24, 2019 | 17.75 | 18.42 | 17.75 | 18.34 | 87,518,488 | +0.63(+3.58%) |
Jul 23, 2019 | 17.74 | 17.74 | 17.38 | 17.70 | 82,582,440 | -0.02(-0.12%) |
Jul 22, 2019 | 18.07 | 18.07 | 17.69 | 17.73 | 64,387,204 | -0.36(-2.01%) |
Jul 19, 2019 | 18.33 | 18.35 | 18.08 | 18.09 | 58,289,656 | -0.17(-0.91%) |
Jul 18, 2019 | 18.31 | 18.32 | 18.12 | 18.25 | 58,234,740 | -0.09(-0.51%) |
Jul 17, 2019 | 18.51 | 18.53 | 18.34 | 18.35 | 34,068,920 | -0.18(-0.95%) |
Jul 16, 2019 | 18.58 | 18.60 | 18.49 | 18.53 | 32,390,782 | -0.07(-0.39%) |
Jul 15, 2019 | 18.57 | 18.61 | 18.52 | 18.60 | 36,714,636 | +0.03(+0.18%) |
Jul 12, 2019 | 18.50 | 18.57 | 18.42 | 18.56 | 42,147,780 | +0.10(+0.57%) |
Jul 11, 2019 | 18.75 | 18.77 | 18.35 | 18.46 | 52,319,956 | -0.17(-0.89%) |
Jul 10, 2019 | 18.61 | 18.67 | 18.55 | 18.62 | 45,952,944 | +0.12(+0.66%) |
Jul 09, 2019 | 18.53 | 18.57 | 18.43 | 18.50 | 56,076,264 | -0.11(-0.59%) |
Jul 08, 2019 | 18.55 | 18.67 | 18.52 | 18.61 | 58,588,356 | -0.03(-0.15%) |
Jul 05, 2019 | 18.47 | 18.68 | 18.44 | 18.64 | 45,094,540 | +0.17(+0.94%) |
Jul 03, 2019 | 18.46 | 18.50 | 18.40 | 18.47 | 37,052,492 | +0.08(+0.41%) |
Jul 02, 2019 | 18.19 | 18.41 | 18.14 | 18.39 | 49,008,280 | +0.22(+1.23%) |
Jul 01, 2019 | 18.35 | 18.42 | 18.15 | 18.17 | 59,653,916 | -0.04(-0.24%) |
Jun 28, 2019 | 17.96 | 18.23 | 17.89 | 18.21 | 75,022,264 | +0.29(+1.61%) |
Jun 27, 2019 | 17.80 | 17.95 | 17.69 | 17.92 | 51,857,612 | +0.24(+1.38%) |
Jun 26, 2019 | 17.71 | 17.82 | 17.67 | 17.68 | 51,448,364 | -0.01(-0.06%) |
Jun 25, 2019 | 17.72 | 17.72 | 17.64 | 17.69 | 35,383,632 | -0.02(-0.09%) |
Jun 24, 2019 | 17.66 | 17.77 | 17.64 | 17.71 | 40,011,004 | +0.07(+0.40%) |
Jun 21, 2019 | 17.77 | 17.77 | 17.62 | 17.64 | 72,165,176 | -0.05(-0.28%) |
Jun 20, 2019 | 17.71 | 17.72 | 17.56 | 17.68 | 49,756,700 | +0.07(+0.40%) |
Jun 19, 2019 | 17.68 | 17.71 | 17.56 | 17.61 | 39,025,252 | -0.02(-0.09%) |
Jun 18, 2019 | 17.63 | 17.77 | 17.61 | 17.63 | 37,781,068 | +0.08(+0.43%) |
Jun 17, 2019 | 17.53 | 17.60 | 17.48 | 17.55 | 30,935,350 | -0.03(-0.15%) |
Jun 14, 2019 | 17.58 | 17.63 | 17.49 | 17.58 | 36,522,736 | +0.03(+0.19%) |
Jun 13, 2019 | 17.51 | 17.57 | 17.46 | 17.55 | 31,041,924 | +0.06(+0.34%) |
Jun 12, 2019 | 17.45 | 17.56 | 17.41 | 17.49 | 35,480,556 | +0.04(+0.22%) |
Jun 11, 2019 | 17.42 | 17.63 | 17.41 | 17.45 | 36,081,764 | +0.10(+0.56%) |
Jun 10, 2019 | 17.77 | 17.93 | 17.31 | 17.35 | 56,906,756 | -0.30(-1.72%) |
Jun 07, 2019 | 17.48 | 17.77 | 17.47 | 17.66 | 58,493,048 | +0.21(+1.22%) |
Jun 06, 2019 | 17.28 | 17.48 | 17.23 | 17.44 | 44,918,136 | +0.23(+1.33%) |
Jun 05, 2019 | 17.18 | 17.23 | 17.08 | 17.22 | 37,592,332 | +0.11(+0.64%) |
Jun 04, 2019 | 17.06 | 17.12 | 16.84 | 17.11 | 57,511,900 | +0.21(+1.25%) |
Jun 03, 2019 | 16.70 | 17.04 | 16.67 | 16.90 | 66,836,796 | +0.28(+1.67%) |
May 31, 2019 | 16.88 | 16.93 | 16.51 | 16.62 | 90,922,720 | -0.70(-4.02%) |
May 30, 2019 | 17.37 | 17.43 | 17.19 | 17.31 | 44,558,168 | -0.03(-0.16%) |
May 29, 2019 | 17.34 | 17.50 | 17.22 | 17.34 | 49,584,128 | -0.01(-0.06%) |
May 28, 2019 | 17.57 | 17.62 | 17.34 | 17.35 | 45,113,148 | -0.18(-1.05%) |
May 24, 2019 | 17.56 | 17.58 | 17.44 | 17.54 | 29,729,544 | +0.07(+0.40%) |
May 23, 2019 | 17.49 | 17.56 | 17.35 | 17.47 | 45,384,668 | -0.08(-0.43%) |
May 22, 2019 | 17.52 | 17.64 | 17.46 | 17.54 | 36,780,644 | -0.07(-0.40%) |
May 21, 2019 | 17.52 | 17.74 | 17.44 | 17.61 | 42,874,232 | +0.12(+0.68%) |
May 20, 2019 | 17.54 | 17.98 | 17.37 | 17.49 | 98,359,848 | +0.21(+1.23%) |
May 17, 2019 | 17.07 | 17.39 | 17.05 | 17.28 | 56,838,824 | +0.10(+0.57%) |
May 16, 2019 | 17.04 | 17.33 | 17.04 | 17.18 | 43,484,124 | +0.20(+1.18%) |
May 15, 2019 | 16.87 | 17.01 | 16.79 | 16.98 | 44,028,756 | +0.09(+0.51%) |
May 14, 2019 | 16.68 | 17.05 | 16.64 | 16.90 | 68,915,648 | +0.34(+2.03%) |
May 13, 2019 | 16.49 | 16.66 | 16.49 | 16.56 | 50,975,112 | -0.08(-0.49%) |
May 10, 2019 | 16.44 | 16.70 | 16.39 | 16.64 | 40,506,128 | +0.13(+0.79%) |
May 09, 2019 | 16.45 | 16.55 | 16.37 | 16.51 | 49,824,840 | +0.04(+0.26%) |
May 08, 2019 | 16.52 | 16.58 | 16.40 | 16.47 | 46,027,288 | -0.03(-0.16%) |
May 07, 2019 | 16.59 | 16.62 | 16.46 | 16.49 | 47,378,732 | -0.13(-0.78%) |
May 06, 2019 | 16.55 | 16.65 | 16.51 | 16.62 | 46,331,780 | -0.06(-0.36%) |
May 03, 2019 | 16.66 | 16.73 | 16.61 | 16.68 | 51,937,228 | +0.04(+0.26%) |
May 02, 2019 | 16.83 | 16.85 | 16.62 | 16.64 | 54,669,956 | -0.09(-0.55%) |
May 01, 2019 | 16.87 | 16.96 | 16.73 | 16.73 | 49,767,240 | -0.09(-0.55%) |
Apr 30, 2019 | 16.81 | 16.92 | 16.72 | 16.83 | 64,399,852 | +0.04(+0.26%) |
Apr 29, 2019 | 16.80 | 17.02 | 16.75 | 16.78 | 58,440,092 | +0.11(+0.65%) |
Apr 26, 2019 | 16.56 | 16.83 | 16.46 | 16.67 | 64,755,564 | +0.18(+1.12%) |
Apr 25, 2019 | 16.65 | 16.66 | 16.33 | 16.49 | 80,994,752 | -0.24(-1.43%) |
Apr 24, 2019 | 16.89 | 17.17 | 16.59 | 16.73 | 132,886,688 | -0.72(-4.11%) |
Apr 23, 2019 | 17.42 | 17.54 | 17.33 | 17.44 | 58,241,048 | +0.01(+0.06%) |
Apr 22, 2019 | 17.40 | 17.49 | 17.35 | 17.43 | 40,919,840 | +0.03(+0.16%) |
Apr 18, 2019 | 17.36 | 17.44 | 17.31 | 17.41 | 42,905,772 | +0.04(+0.25%) |
Apr 17, 2019 | 17.43 | 17.50 | 17.36 | 17.36 | 39,133,668 | -0.16(-0.93%) |
Apr 16, 2019 | 17.46 | 17.53 | 17.36 | 17.53 | 39,930,076 | +0.12(+0.72%) |
Apr 15, 2019 | 17.50 | 17.53 | 17.36 | 17.40 | 35,811,000 | -0.10(-0.56%) |
Apr 12, 2019 | 17.55 | 17.56 | 17.37 | 17.50 | 47,880,784 | +0.00(+0.00%) |
Apr 11, 2019 | 17.35 | 17.53 | 17.33 | 17.50 | 45,873,820 | +0.17(+1.00%) |
Apr 10, 2019 | 17.25 | 17.41 | 17.25 | 17.33 | 37,507,876 | +0.07(+0.41%) |
Apr 09, 2019 | 17.31 | 17.33 | 17.14 | 17.25 | 49,271,604 | -0.07(-0.41%) |
Apr 08, 2019 | 17.36 | 17.39 | 17.22 | 17.33 | 69,619,184 | +0.02(+0.12%) |
Apr 05, 2019 | 17.15 | 17.31 | 17.07 | 17.30 | 74,647,176 | +0.20(+1.16%) |
Apr 04, 2019 | 17.09 | 17.19 | 17.07 | 17.11 | 52,737,552 | +0.04(+0.22%) |
Apr 03, 2019 | 17.01 | 17.10 | 16.92 | 17.07 | 53,794,396 | +0.15(+0.88%) |
Apr 02, 2019 | 17.07 | 17.09 | 16.88 | 16.92 | 59,716,576 | -0.17(-1.00%) |
Apr 01, 2019 | 16.90 | 17.11 | 16.87 | 17.09 | 70,597,064 | +0.32(+1.88%) |
Mar 29, 2019 | 16.67 | 16.79 | 16.57 | 16.77 | 59,088,724 | +0.19(+1.13%) |
Mar 28, 2019 | 16.81 | 16.85 | 16.51 | 16.59 | 50,448,028 | -0.21(-1.24%) |
Mar 27, 2019 | 16.75 | 16.92 | 16.72 | 16.80 | 47,817,252 | +0.01(+0.03%) |
Mar 26, 2019 | 16.57 | 16.81 | 16.55 | 16.79 | 45,433,404 | +0.33(+2.02%) |
Mar 25, 2019 | 16.64 | 16.66 | 16.39 | 16.46 | 47,917,828 | -0.16(-0.97%) |
Mar 22, 2019 | 16.58 | 16.76 | 16.58 | 16.62 | 62,014,324 | +0.01(+0.03%) |
Mar 21, 2019 | 16.29 | 16.66 | 16.29 | 16.61 | 49,238,580 | +0.29(+1.80%) |
Mar 20, 2019 | 16.36 | 16.45 | 16.26 | 16.32 | 46,064,948 | -0.09(-0.55%) |
Mar 19, 2019 | 16.51 | 16.61 | 16.35 | 16.41 | 53,710,760 | -0.06(-0.39%) |
Mar 18, 2019 | 16.41 | 16.50 | 16.36 | 16.47 | 43,226,120 | +0.07(+0.42%) |
Mar 15, 2019 | 16.32 | 16.41 | 16.21 | 16.41 | 99,760,144 | +0.21(+1.29%) |
Mar 14, 2019 | 16.20 | 16.31 | 16.16 | 16.20 | 41,300,200 | +0.00(+0.00%) |
Mar 13, 2019 | 16.39 | 16.43 | 16.16 | 16.20 | 51,784,864 | -0.19(-1.14%) |
Mar 12, 2019 | 16.18 | 16.53 | 16.16 | 16.38 | 60,724,188 | +0.22(+1.36%) |
Mar 11, 2019 | 16.04 | 16.21 | 16.01 | 16.16 | 48,633,376 | +0.14(+0.87%) |
Mar 08, 2019 | 15.97 | 16.08 | 15.91 | 16.03 | 42,075,048 | +0.02(+0.13%) |
Mar 07, 2019 | 15.97 | 16.08 | 15.94 | 16.00 | 46,406,640 | +0.06(+0.37%) |
Mar 06, 2019 | 16.05 | 16.12 | 15.92 | 15.95 | 45,947,436 | -0.07(-0.47%) |
Mar 05, 2019 | 16.06 | 16.07 | 15.94 | 16.02 | 48,623,304 | -0.02(-0.10%) |
Mar 04, 2019 | 16.56 | 16.56 | 15.87 | 16.04 | 92,492,464 | -0.45(-2.73%) |
Mar 01, 2019 | 16.69 | 16.71 | 16.39 | 16.49 | 57,193,600 | -0.16(-0.96%) |
Feb 28, 2019 | 16.61 | 16.73 | 16.57 | 16.65 | 51,865,360 | +0.03(+0.19%) |
Feb 27, 2019 | 16.70 | 16.73 | 16.46 | 16.61 | 49,244,052 | -0.09(-0.51%) |
Feb 26, 2019 | 16.66 | 16.81 | 16.56 | 16.70 | 55,440,948 | +0.05(+0.29%) |
Feb 25, 2019 | 16.72 | 16.74 | 16.59 | 16.65 | 41,904,060 | -0.01(-0.06%) |
Feb 22, 2019 | 16.56 | 16.68 | 16.49 | 16.66 | 43,666,560 | +0.17(+1.04%) |
Feb 21, 2019 | 16.51 | 16.61 | 16.38 | 16.49 | 49,202,176 | -0.03(-0.19%) |
Feb 20, 2019 | 16.39 | 16.55 | 16.29 | 16.52 | 44,253,268 | +0.13(+0.82%) |
Feb 19, 2019 | 16.29 | 16.41 | 16.21 | 16.39 | 46,029,752 | +0.09(+0.56%) |
Feb 15, 2019 | 16.06 | 16.33 | 16.01 | 16.30 | 69,524,528 | +0.36(+2.28%) |
Feb 14, 2019 | 15.89 | 16.05 | 15.81 | 15.93 | 48,313,732 | -0.03(-0.17%) |
Feb 13, 2019 | 15.95 | 15.98 | 15.78 | 15.96 | 56,150,012 | +0.02(+0.10%) |
Feb 12, 2019 | 15.97 | 16.06 | 15.90 | 15.95 | 56,053,476 | +0.05(+0.34%) |
Feb 11, 2019 | 15.82 | 15.96 | 15.76 | 15.89 | 54,248,244 | +0.09(+0.54%) |
Feb 08, 2019 | 15.73 | 15.81 | 15.57 | 15.81 | 45,394,552 | +0.05(+0.34%) |
Feb 07, 2019 | 15.80 | 15.81 | 15.47 | 15.75 | 70,823,824 | -0.06(-0.37%) |
Feb 06, 2019 | 15.89 | 15.93 | 15.79 | 15.81 | 41,968,780 | -0.04(-0.24%) |
Feb 05, 2019 | 15.87 | 15.89 | 15.76 | 15.85 | 54,266,640 | +0.01(+0.07%) |
Feb 04, 2019 | 16.06 | 16.06 | 15.81 | 15.84 | 72,807,424 | -0.21(-1.30%) |