Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 15.83 | 16.35 | 15.59 | 16.24 | 5,872,224 | +0.20(+1.24%) |
May 28, 2020 | 16.82 | 16.99 | 16.02 | 16.04 | 5,031,105 | -0.56(-3.39%) |
May 27, 2020 | 16.65 | 17.00 | 16.02 | 16.60 | 5,365,554 | +0.19(+1.16%) |
May 26, 2020 | 16.46 | 16.81 | 16.07 | 16.41 | 6,892,413 | +0.83(+5.31%) |
May 22, 2020 | 15.12 | 15.69 | 14.97 | 15.59 | 3,876,356 | +0.41(+2.73%) |
May 21, 2020 | 14.68 | 15.33 | 14.68 | 15.17 | 4,592,090 | +0.34(+2.29%) |
May 20, 2020 | 14.48 | 15.30 | 14.44 | 14.83 | 8,239,655 | +0.56(+3.94%) |
May 19, 2020 | 13.61 | 14.42 | 13.38 | 14.27 | 4,648,986 | +0.60(+4.36%) |
May 18, 2020 | 13.42 | 13.85 | 13.29 | 13.67 | 5,251,617 | +1.01(+7.97%) |
May 15, 2020 | 12.38 | 12.78 | 12.11 | 12.66 | 3,953,316 | +0.09(+0.72%) |
May 14, 2020 | 11.98 | 12.87 | 11.56 | 12.57 | 12,609,995 | +0.26(+2.15%) |
May 13, 2020 | 12.88 | 12.99 | 12.17 | 12.31 | 6,324,504 | -0.74(-5.71%) |
May 12, 2020 | 13.81 | 13.91 | 12.90 | 13.05 | 6,528,143 | -0.77(-5.57%) |
May 11, 2020 | 13.81 | 14.18 | 13.69 | 13.82 | 4,614,511 | -0.32(-2.28%) |
May 08, 2020 | 14.06 | 14.24 | 13.84 | 14.15 | 4,391,875 | +0.43(+3.14%) |
May 07, 2020 | 13.77 | 14.05 | 13.59 | 13.72 | 6,013,520 | +0.26(+1.97%) |
May 06, 2020 | 13.76 | 13.83 | 13.17 | 13.45 | 3,803,972 | -0.15(-1.10%) |
May 05, 2020 | 13.73 | 14.05 | 13.44 | 13.60 | 3,221,308 | +0.04(+0.31%) |
May 04, 2020 | 13.38 | 13.62 | 12.83 | 13.56 | 4,552,380 | -0.15(-1.09%) |
May 01, 2020 | 14.18 | 14.39 | 13.28 | 13.71 | 6,300,393 | -0.71(-4.94%) |
Apr 30, 2020 | 14.28 | 14.65 | 13.82 | 14.42 | 8,496,416 | -0.40(-2.68%) |
Apr 29, 2020 | 14.12 | 15.19 | 14.07 | 14.82 | 14,440,535 | +0.93(+6.67%) |
Apr 28, 2020 | 13.78 | 14.22 | 13.52 | 13.89 | 9,576,087 | +0.39(+2.88%) |
Apr 27, 2020 | 12.98 | 13.79 | 12.91 | 13.50 | 6,357,988 | +0.60(+4.69%) |
Apr 24, 2020 | 12.80 | 13.20 | 12.63 | 12.90 | 3,957,182 | +0.25(+1.96%) |
Apr 23, 2020 | 12.93 | 13.03 | 12.57 | 12.65 | 3,759,451 | -0.18(-1.42%) |
Apr 22, 2020 | 13.04 | 13.11 | 12.59 | 12.83 | 3,587,599 | +0.12(+0.98%) |
Apr 21, 2020 | 12.44 | 12.98 | 12.33 | 12.71 | 3,965,726 | -0.27(-2.10%) |
Apr 20, 2020 | 13.00 | 13.35 | 12.83 | 12.98 | 4,419,170 | -0.34(-2.55%) |
Apr 17, 2020 | 13.83 | 13.90 | 13.22 | 13.32 | 5,138,996 | +0.28(+2.16%) |
Apr 16, 2020 | 13.32 | 13.49 | 12.85 | 13.04 | 8,551,489 | -0.28(-2.11%) |
Apr 15, 2020 | 13.31 | 13.62 | 13.12 | 13.32 | 4,040,421 | -0.74(-5.24%) |
Apr 14, 2020 | 13.94 | 14.63 | 13.94 | 14.05 | 11,168,624 | +0.33(+2.41%) |
Apr 13, 2020 | 14.06 | 14.06 | 12.95 | 13.72 | 3,605,712 | -0.48(-3.38%) |
Apr 09, 2020 | 13.53 | 14.96 | 13.53 | 14.20 | 5,959,453 | +1.03(+7.79%) |
Apr 08, 2020 | 12.27 | 13.36 | 11.93 | 13.18 | 5,232,013 | +1.16(+9.64%) |
Apr 07, 2020 | 12.85 | 13.38 | 11.96 | 12.02 | 10,351,099 | +0.22(+1.82%) |
Apr 06, 2020 | 11.47 | 12.31 | 11.43 | 11.80 | 10,322,748 | +0.40(+3.48%) |
Apr 03, 2020 | 12.14 | 12.27 | 11.04 | 11.41 | 4,884,560 | -0.87(-7.08%) |
Apr 02, 2020 | 12.66 | 12.76 | 11.93 | 12.27 | 6,392,541 | -0.17(-1.40%) |
Apr 01, 2020 | 13.03 | 13.26 | 12.22 | 12.45 | 6,841,517 | -1.32(-9.62%) |
Mar 31, 2020 | 13.30 | 14.03 | 13.00 | 13.77 | 9,983,332 | +0.50(+3.74%) |
Mar 30, 2020 | 13.00 | 13.41 | 11.90 | 13.28 | 6,813,752 | +0.19(+1.44%) |
Mar 27, 2020 | 12.48 | 13.45 | 12.29 | 13.09 | 7,554,419 | -0.03(-0.25%) |
Mar 26, 2020 | 12.84 | 13.53 | 12.60 | 13.12 | 7,624,267 | +0.58(+4.67%) |
Mar 25, 2020 | 11.06 | 13.37 | 11.06 | 12.54 | 10,480,305 | +1.88(+17.70%) |
Mar 24, 2020 | 10.24 | 10.91 | 9.802 | 10.65 | 9,372,451 | +1.11(+11.67%) |
Mar 23, 2020 | 9.887 | 10.00 | 9.148 | 9.538 | 11,299,534 | -0.46(-4.63%) |
Mar 20, 2020 | 9.343 | 10.90 | 9.343 | 10.00 | 16,263,900 | +0.67(+7.14%) |
Mar 19, 2020 | 8.945 | 10.40 | 8.002 | 9.335 | 12,005,494 | +0.24(+2.59%) |
Mar 18, 2020 | 9.627 | 9.847 | 8.002 | 9.099 | 15,924,148 | -1.48(-13.98%) |
Mar 17, 2020 | 10.34 | 10.68 | 8.425 | 10.58 | 16,226,602 | +0.37(+3.66%) |
Mar 16, 2020 | 12.52 | 12.52 | 9.432 | 10.20 | 17,711,576 | -4.09(-28.64%) |
Mar 13, 2020 | 14.02 | 14.85 | 12.84 | 14.30 | 16,118,779 | +1.11(+8.44%) |
Mar 12, 2020 | 15.67 | 15.90 | 13.07 | 13.19 | 14,271,699 | -3.57(-21.29%) |
Mar 11, 2020 | 18.24 | 18.26 | 16.72 | 16.75 | 6,087,865 | -1.95(-10.43%) |
Mar 10, 2020 | 18.16 | 18.71 | 17.50 | 18.70 | 4,922,763 | +1.10(+6.23%) |
Mar 09, 2020 | 18.60 | 18.72 | 17.51 | 17.61 | 5,483,916 | -2.07(-10.53%) |
Mar 06, 2020 | 19.79 | 19.97 | 19.27 | 19.68 | 6,141,489 | -0.55(-2.73%) |
Mar 05, 2020 | 20.46 | 20.53 | 19.90 | 20.23 | 6,852,255 | -0.61(-2.92%) |
Mar 04, 2020 | 20.31 | 20.84 | 20.15 | 20.84 | 5,583,971 | +0.76(+3.76%) |
Mar 03, 2020 | 20.33 | 20.73 | 19.99 | 20.08 | 8,306,015 | +0.05(+0.24%) |
Mar 02, 2020 | 20.45 | 20.57 | 19.55 | 20.03 | 8,480,655 | -0.32(-1.60%) |
Feb 28, 2020 | 19.56 | 20.36 | 19.18 | 20.36 | 12,837,615 | +0.21(+1.05%) |
Feb 27, 2020 | 20.52 | 20.79 | 19.69 | 20.15 | 15,243,816 | -0.68(-3.28%) |
Feb 26, 2020 | 21.68 | 22.02 | 20.81 | 20.83 | 12,026,547 | -0.85(-3.93%) |
Feb 25, 2020 | 22.39 | 22.50 | 21.62 | 21.68 | 8,633,736 | -0.66(-2.95%) |
Feb 24, 2020 | 22.59 | 22.70 | 22.32 | 22.34 | 5,740,034 | -0.53(-2.31%) |
Feb 21, 2020 | 23.06 | 23.36 | 22.58 | 22.87 | 5,783,548 | +0.02(+0.07%) |
Feb 20, 2020 | 22.35 | 22.88 | 22.33 | 22.85 | 5,496,006 | +0.54(+2.40%) |
Feb 19, 2020 | 22.64 | 22.68 | 22.24 | 22.32 | 4,988,167 | -0.33(-1.47%) |
Feb 18, 2020 | 22.82 | 22.86 | 22.55 | 22.65 | 4,052,276 | -0.19(-0.82%) |
Feb 14, 2020 | 22.69 | 22.84 | 22.61 | 22.84 | 5,255,130 | +0.18(+0.79%) |
Feb 13, 2020 | 22.46 | 22.66 | 22.45 | 22.66 | 5,296,567 | +0.14(+0.61%) |
Feb 12, 2020 | 22.48 | 22.64 | 22.34 | 22.52 | 3,801,548 | +0.02(+0.11%) |
Feb 11, 2020 | 22.33 | 22.50 | 22.29 | 22.50 | 3,830,659 | +0.17(+0.76%) |
Feb 10, 2020 | 22.13 | 22.33 | 21.98 | 22.33 | 2,944,987 | +0.29(+1.33%) |
Feb 07, 2020 | 22.11 | 22.11 | 21.94 | 22.03 | 2,371,049 | -0.02(-0.11%) |
Feb 06, 2020 | 21.96 | 22.19 | 21.84 | 22.06 | 5,070,236 | +0.15(+0.70%) |
Feb 05, 2020 | 21.98 | 22.07 | 21.77 | 21.90 | 8,634,461 | -0.06(-0.26%) |
Feb 04, 2020 | 21.91 | 22.07 | 21.89 | 21.96 | 3,111,917 | +0.15(+0.67%) |
Feb 03, 2020 | 21.76 | 21.95 | 21.71 | 21.81 | 3,163,159 | +0.04(+0.19%) |
Jan 31, 2020 | 21.78 | 21.89 | 21.61 | 21.77 | 4,079,145 | -0.02(-0.11%) |
Jan 30, 2020 | 21.61 | 22.04 | 21.58 | 21.80 | 6,439,796 | +0.08(+0.37%) |
Jan 29, 2020 | 21.45 | 21.72 | 21.37 | 21.72 | 2,376,723 | +0.34(+1.60%) |
Jan 28, 2020 | 21.46 | 21.50 | 21.34 | 21.37 | 2,463,023 | -0.05(-0.23%) |
Jan 27, 2020 | 21.55 | 21.55 | 21.29 | 21.42 | 4,150,157 | -0.23(-1.05%) |
Jan 24, 2020 | 21.65 | 21.82 | 21.57 | 21.65 | 2,894,543 | +0.03(+0.15%) |
Jan 23, 2020 | 21.57 | 21.74 | 21.50 | 21.62 | 3,522,626 | +0.05(+0.23%) |
Jan 22, 2020 | 21.48 | 21.68 | 21.47 | 21.57 | 3,497,185 | +0.15(+0.68%) |
Jan 21, 2020 | 21.36 | 21.59 | 21.35 | 21.42 | 3,978,706 | +0.08(+0.38%) |
Jan 17, 2020 | 21.28 | 21.46 | 21.23 | 21.34 | 3,121,641 | +0.07(+0.31%) |
Jan 16, 2020 | 21.23 | 21.32 | 21.16 | 21.28 | 3,616,886 | +0.17(+0.81%) |
Jan 15, 2020 | 20.84 | 21.24 | 20.72 | 21.11 | 7,674,707 | +0.41(+2.00%) |
Jan 14, 2020 | 20.60 | 20.79 | 20.52 | 20.69 | 7,737,634 | +0.10(+0.47%) |
Jan 13, 2020 | 20.64 | 20.66 | 20.50 | 20.59 | 5,023,000 | -0.02(-0.08%) |
Jan 10, 2020 | 20.66 | 20.71 | 20.55 | 20.61 | 4,967,104 | +0.02(+0.08%) |
Jan 09, 2020 | 20.35 | 20.61 | 20.33 | 20.59 | 4,200,760 | +0.20(+1.00%) |
Jan 08, 2020 | 20.30 | 20.43 | 20.10 | 20.39 | 5,317,400 | +0.13(+0.64%) |
Jan 07, 2020 | 20.25 | 20.38 | 20.07 | 20.26 | 3,907,753 | -0.08(-0.40%) |
Jan 06, 2020 | 20.48 | 20.59 | 20.29 | 20.34 | 5,133,385 | -0.21(-1.03%) |
Jan 03, 2020 | 20.44 | 20.62 | 20.37 | 20.55 | 2,392,836 | +0.02(+0.08%) |
Jan 02, 2020 | 20.81 | 20.85 | 20.34 | 20.54 | 2,548,451 | -0.22(-1.06%) |
Dec 31, 2019 | 20.57 | 20.76 | 20.54 | 20.76 | 2,132,627 | +0.22(+1.07%) |
Dec 30, 2019 | 20.49 | 20.55 | 20.39 | 20.54 | 2,507,137 | +0.03(+0.16%) |
Dec 27, 2019 | 20.42 | 20.51 | 20.34 | 20.51 | 1,447,518 | +0.17(+0.84%) |
Dec 26, 2019 | 20.31 | 20.42 | 20.25 | 20.34 | 2,388,008 | +0.10(+0.51%) |
Dec 24, 2019 | 20.31 | 20.37 | 20.18 | 20.23 | 1,321,817 | -0.11(-0.55%) |
Dec 23, 2019 | 20.44 | 20.46 | 20.27 | 20.34 | 3,486,731 | -0.02(-0.08%) |
Dec 20, 2019 | 20.50 | 20.50 | 20.29 | 20.36 | 4,318,452 | +0.03(+0.16%) |
Dec 19, 2019 | 20.15 | 20.33 | 20.06 | 20.33 | 4,912,812 | +0.23(+1.16%) |
Dec 18, 2019 | 19.97 | 20.17 | 19.90 | 20.09 | 5,225,479 | +0.14(+0.72%) |
Dec 17, 2019 | 19.79 | 20.06 | 19.73 | 19.95 | 4,038,398 | +0.19(+0.98%) |
Dec 16, 2019 | 19.55 | 19.81 | 19.38 | 19.76 | 8,470,351 | +0.22(+1.15%) |
Dec 13, 2019 | 19.77 | 19.88 | 19.48 | 19.53 | 7,647,285 | -0.26(-1.30%) |
Dec 12, 2019 | 19.89 | 20.03 | 19.66 | 19.79 | 3,517,728 | -0.03(-0.16%) |
Dec 11, 2019 | 19.99 | 20.11 | 19.73 | 19.82 | 3,363,470 | -0.17(-0.84%) |
Dec 10, 2019 | 19.97 | 20.09 | 19.88 | 19.99 | 7,408,297 | -0.02(-0.08%) |
Dec 09, 2019 | 20.02 | 20.08 | 19.94 | 20.01 | 3,351,253 | -0.02(-0.08%) |
Dec 06, 2019 | 19.86 | 20.05 | 19.76 | 20.02 | 4,231,136 | +0.19(+0.97%) |
Dec 05, 2019 | 19.69 | 19.89 | 19.67 | 19.83 | 7,195,099 | +0.18(+0.90%) |
Dec 04, 2019 | 19.73 | 19.93 | 19.65 | 19.65 | 4,550,216 | -0.14(-0.73%) |
Dec 03, 2019 | 19.56 | 19.85 | 19.55 | 19.80 | 4,046,642 | +0.15(+0.78%) |
Dec 02, 2019 | 19.81 | 19.85 | 19.52 | 19.65 | 5,510,407 | -0.21(-1.05%) |
Nov 29, 2019 | 19.92 | 20.02 | 19.83 | 19.85 | 1,333,526 | -0.13(-0.64%) |
Nov 27, 2019 | 19.70 | 19.99 | 19.68 | 19.98 | 3,118,577 | +0.23(+1.18%) |
Nov 26, 2019 | 19.67 | 19.77 | 19.60 | 19.75 | 28,152,702 | +0.10(+0.49%) |
Nov 25, 2019 | 19.61 | 19.87 | 19.53 | 19.65 | 6,762,253 | +0.13(+0.66%) |
Nov 22, 2019 | 19.60 | 19.69 | 19.40 | 19.52 | 4,352,208 | -0.02(-0.12%) |
Nov 21, 2019 | 19.83 | 19.86 | 19.52 | 19.55 | 4,940,576 | -0.28(-1.42%) |
Nov 20, 2019 | 19.60 | 19.85 | 19.60 | 19.83 | 7,243,660 | +0.18(+0.90%) |
Nov 19, 2019 | 19.67 | 19.70 | 19.48 | 19.65 | 7,978,207 | -0.06(-0.33%) |
Nov 18, 2019 | 19.80 | 19.87 | 19.65 | 19.72 | 3,577,944 | -0.06(-0.32%) |
Nov 15, 2019 | 19.73 | 19.78 | 19.64 | 19.78 | 2,989,410 | +0.04(+0.20%) |
Nov 14, 2019 | 19.59 | 19.75 | 19.56 | 19.74 | 5,061,186 | +0.19(+0.99%) |
Nov 13, 2019 | 19.52 | 19.77 | 19.49 | 19.55 | 4,486,928 | -0.02(-0.12%) |
Nov 12, 2019 | 19.79 | 19.87 | 19.48 | 19.57 | 4,271,817 | -0.16(-0.81%) |
Nov 11, 2019 | 19.55 | 19.91 | 19.52 | 19.73 | 6,357,861 | +0.24(+1.24%) |
Nov 08, 2019 | 19.19 | 19.56 | 19.15 | 19.49 | 4,687,520 | +0.23(+1.21%) |
Nov 07, 2019 | 19.39 | 19.40 | 19.24 | 19.26 | 6,499,203 | -0.15(-0.79%) |
Nov 06, 2019 | 19.36 | 19.53 | 19.30 | 19.41 | 5,559,734 | +0.10(+0.50%) |
Nov 05, 2019 | 19.67 | 19.71 | 19.10 | 19.32 | 6,091,816 | -0.42(-2.12%) |
Nov 04, 2019 | 19.75 | 19.85 | 19.61 | 19.73 | 5,122,113 | +0.04(+0.20%) |
Nov 01, 2019 | 19.10 | 19.75 | 19.06 | 19.69 | 11,492,414 | +0.79(+4.16%) |
Oct 31, 2019 | 19.26 | 19.28 | 18.90 | 18.91 | 7,280,173 | -0.35(-1.83%) |
Oct 30, 2019 | 19.10 | 19.26 | 19.04 | 19.26 | 5,335,329 | +0.20(+1.05%) |
Oct 29, 2019 | 19.09 | 19.23 | 19.05 | 19.06 | 5,690,006 | -0.02(-0.13%) |
Oct 28, 2019 | 19.03 | 19.12 | 18.92 | 19.08 | 6,882,858 | +0.09(+0.46%) |
Oct 25, 2019 | 19.00 | 19.15 | 18.89 | 19.00 | 5,088,101 | -0.04(-0.21%) |
Oct 24, 2019 | 19.00 | 19.08 | 18.87 | 19.04 | 3,971,101 | +0.05(+0.25%) |
Oct 23, 2019 | 18.91 | 19.11 | 18.84 | 18.99 | 7,475,699 | +0.04(+0.21%) |
Oct 22, 2019 | 18.87 | 18.99 | 18.79 | 18.95 | 5,342,670 | +0.09(+0.47%) |
Oct 21, 2019 | 18.58 | 18.87 | 18.55 | 18.86 | 5,903,080 | +0.28(+1.51%) |
Oct 18, 2019 | 18.57 | 18.67 | 18.53 | 18.58 | 4,383,970 | +0.00(+0.00%) |
Oct 17, 2019 | 18.51 | 18.65 | 18.49 | 18.58 | 4,650,877 | +0.06(+0.35%) |
Oct 16, 2019 | 18.60 | 18.80 | 18.50 | 18.51 | 8,145,280 | -0.05(-0.26%) |
Oct 15, 2019 | 18.46 | 18.58 | 18.41 | 18.56 | 5,575,525 | +0.10(+0.57%) |
Oct 14, 2019 | 18.40 | 18.47 | 18.23 | 18.46 | 4,799,867 | +0.03(+0.17%) |
Oct 11, 2019 | 18.58 | 18.60 | 18.37 | 18.43 | 5,410,085 | -0.09(-0.48%) |
Oct 10, 2019 | 18.43 | 18.52 | 18.36 | 18.51 | 3,809,418 | +0.06(+0.35%) |
Oct 09, 2019 | 18.56 | 18.60 | 18.41 | 18.45 | 3,154,660 | -0.06(-0.35%) |
Oct 08, 2019 | 18.46 | 18.51 | 18.26 | 18.51 | 7,783,276 | +0.02(+0.09%) |
Oct 07, 2019 | 18.43 | 18.52 | 18.26 | 18.50 | 9,537,405 | +0.07(+0.39%) |
Oct 04, 2019 | 18.34 | 18.43 | 18.24 | 18.43 | 3,473,694 | +0.08(+0.44%) |
Oct 03, 2019 | 18.15 | 18.34 | 17.96 | 18.34 | 3,483,173 | +0.19(+1.06%) |
Oct 02, 2019 | 18.12 | 18.19 | 18.03 | 18.15 | 4,448,829 | +0.02(+0.09%) |
Oct 01, 2019 | 18.17 | 18.27 | 18.06 | 18.14 | 2,346,552 | -0.05(-0.27%) |
Sep 30, 2019 | 18.08 | 18.25 | 18.04 | 18.18 | 4,099,882 | +0.11(+0.62%) |
Sep 27, 2019 | 18.11 | 18.17 | 17.93 | 18.07 | 4,157,771 | +0.01(+0.04%) |
Sep 26, 2019 | 18.30 | 18.35 | 17.97 | 18.06 | 5,271,870 | -0.19(-1.07%) |
Sep 25, 2019 | 18.16 | 18.27 | 17.93 | 18.26 | 5,228,516 | +0.05(+0.26%) |
Sep 24, 2019 | 18.16 | 18.24 | 18.12 | 18.21 | 6,032,428 | +0.05(+0.26%) |
Sep 23, 2019 | 18.23 | 18.23 | 17.98 | 18.16 | 5,265,912 | -0.02(-0.09%) |
Sep 20, 2019 | 18.01 | 18.19 | 17.96 | 18.18 | 13,848,011 | +0.17(+0.97%) |
Sep 19, 2019 | 17.88 | 18.04 | 17.80 | 18.00 | 7,027,928 | +0.21(+1.16%) |
Sep 18, 2019 | 17.75 | 17.86 | 17.68 | 17.80 | 5,757,325 | +0.10(+0.54%) |
Sep 17, 2019 | 17.56 | 17.76 | 17.52 | 17.70 | 6,325,506 | +0.19(+1.09%) |
Sep 16, 2019 | 17.23 | 17.57 | 17.22 | 17.51 | 2,724,825 | +0.27(+1.56%) |
Sep 13, 2019 | 17.51 | 17.58 | 17.19 | 17.24 | 2,162,359 | -0.19(-1.09%) |
Sep 12, 2019 | 17.47 | 17.57 | 17.39 | 17.43 | 2,305,195 | +0.03(+0.18%) |
Sep 11, 2019 | 17.25 | 17.45 | 17.22 | 17.40 | 2,583,343 | +0.13(+0.78%) |
Sep 10, 2019 | 17.35 | 17.40 | 17.13 | 17.27 | 3,745,630 | -0.13(-0.73%) |
Sep 09, 2019 | 17.66 | 17.73 | 17.27 | 17.39 | 4,439,385 | -0.29(-1.61%) |
Sep 06, 2019 | 17.58 | 17.70 | 17.58 | 17.68 | 3,226,504 | +0.10(+0.54%) |
Sep 05, 2019 | 17.61 | 17.75 | 17.51 | 17.58 | 4,644,585 | +0.01(+0.05%) |
Sep 04, 2019 | 17.64 | 17.66 | 17.53 | 17.58 | 4,901,235 | +0.02(+0.09%) |
Sep 03, 2019 | 17.50 | 17.58 | 17.46 | 17.56 | 4,442,127 | +0.00(+0.00%) |
Aug 30, 2019 | 17.58 | 17.60 | 17.51 | 17.56 | 3,617,939 | +0.06(+0.36%) |
Aug 29, 2019 | 17.36 | 17.51 | 17.34 | 17.50 | 2,914,865 | +0.22(+1.28%) |
Aug 28, 2019 | 17.27 | 17.37 | 17.25 | 17.28 | 2,306,865 | +0.02(+0.09%) |
Aug 27, 2019 | 17.31 | 17.40 | 17.25 | 17.26 | 4,946,367 | +0.08(+0.46%) |
Aug 26, 2019 | 16.98 | 17.19 | 16.96 | 17.18 | 6,031,509 | +0.54(+3.24%) |
Aug 23, 2019 | 16.82 | 16.91 | 16.59 | 16.64 | 3,008,955 | -0.21(-1.27%) |
Aug 22, 2019 | 16.66 | 16.87 | 16.66 | 16.86 | 2,104,299 | +0.25(+1.48%) |
Aug 21, 2019 | 16.54 | 16.65 | 16.47 | 16.61 | 2,276,404 | +0.18(+1.11%) |
Aug 20, 2019 | 16.75 | 16.75 | 16.43 | 16.43 | 4,831,635 | -0.30(-1.80%) |
Aug 19, 2019 | 16.54 | 16.76 | 16.48 | 16.73 | 4,313,959 | +0.30(+1.83%) |
Aug 16, 2019 | 16.32 | 16.53 | 16.23 | 16.43 | 3,537,431 | +0.13(+0.78%) |
Aug 15, 2019 | 16.39 | 16.63 | 16.25 | 16.30 | 3,335,053 | -0.07(-0.44%) |
Aug 14, 2019 | 16.91 | 16.93 | 16.37 | 16.37 | 10,056,112 | -0.48(-2.82%) |
Aug 13, 2019 | 16.68 | 17.00 | 16.68 | 16.85 | 2,766,806 | +0.02(+0.14%) |
Aug 12, 2019 | 16.82 | 16.88 | 16.70 | 16.82 | 3,248,351 | +0.05(+0.28%) |
Aug 09, 2019 | 16.82 | 16.85 | 16.58 | 16.78 | 3,054,131 | -0.02(-0.09%) |
Aug 08, 2019 | 16.70 | 16.79 | 16.56 | 16.79 | 3,623,122 | +0.17(+1.00%) |
Aug 07, 2019 | 16.48 | 16.71 | 16.25 | 16.63 | 8,197,042 | +0.10(+0.58%) |
Aug 06, 2019 | 16.61 | 16.72 | 16.42 | 16.53 | 3,597,781 | +0.01(+0.05%) |
Aug 05, 2019 | 16.68 | 16.69 | 16.38 | 16.52 | 4,664,110 | -0.30(-1.79%) |
Aug 02, 2019 | 16.63 | 16.84 | 16.43 | 16.82 | 4,464,157 | +0.21(+1.24%) |
Aug 01, 2019 | 16.95 | 17.15 | 16.59 | 16.62 | 8,691,930 | -0.29(-1.73%) |
Jul 31, 2019 | 17.06 | 17.11 | 16.78 | 16.91 | 5,497,585 | -0.12(-0.70%) |
Jul 30, 2019 | 16.75 | 17.13 | 16.63 | 17.03 | 10,739,806 | +0.17(+1.03%) |
Jul 29, 2019 | 16.97 | 17.00 | 16.82 | 16.86 | 5,490,248 | -0.08(-0.47%) |
Jul 26, 2019 | 16.91 | 16.97 | 16.83 | 16.93 | 6,201,641 | +0.07(+0.42%) |
Jul 25, 2019 | 16.95 | 17.05 | 16.86 | 16.86 | 6,566,046 | -0.13(-0.79%) |
Jul 24, 2019 | 16.95 | 17.04 | 16.80 | 17.00 | 4,806,174 | -0.01(-0.05%) |
Jul 23, 2019 | 17.12 | 17.14 | 16.78 | 17.01 | 9,570,401 | -0.09(-0.51%) |
Jul 22, 2019 | 17.10 | 17.21 | 17.06 | 17.09 | 4,688,498 | -0.06(-0.32%) |
Jul 19, 2019 | 17.43 | 17.46 | 17.08 | 17.15 | 7,034,357 | -0.28(-1.59%) |
Jul 18, 2019 | 17.30 | 17.45 | 17.21 | 17.43 | 7,620,694 | +0.08(+0.46%) |
Jul 17, 2019 | 17.66 | 17.71 | 17.32 | 17.35 | 9,817,451 | -0.27(-1.53%) |
Jul 16, 2019 | 17.75 | 17.83 | 17.52 | 17.62 | 8,646,838 | -0.21(-1.16%) |
Jul 15, 2019 | 17.68 | 17.84 | 17.64 | 17.82 | 11,729,627 | +0.17(+0.99%) |
Jul 12, 2019 | 17.49 | 17.68 | 17.43 | 17.65 | 8,844,526 | +0.15(+0.86%) |
Jul 11, 2019 | 17.70 | 17.80 | 17.45 | 17.50 | 9,810,784 | -0.18(-1.03%) |
Jul 10, 2019 | 17.71 | 17.81 | 17.53 | 17.68 | 5,926,816 | +0.06(+0.31%) |
Jul 09, 2019 | 17.58 | 17.66 | 17.35 | 17.62 | 6,870,125 | +0.07(+0.41%) |
Jul 08, 2019 | 17.64 | 17.72 | 17.44 | 17.55 | 9,761,185 | -0.13(-0.76%) |
Jul 05, 2019 | 17.93 | 17.93 | 17.54 | 17.69 | 4,880,325 | -0.33(-1.85%) |
Jul 03, 2019 | 17.85 | 18.02 | 17.78 | 18.02 | 5,754,178 | +0.20(+1.11%) |
Jul 02, 2019 | 17.66 | 17.87 | 17.64 | 17.82 | 7,876,308 | +0.16(+0.90%) |
Jul 01, 2019 | 17.68 | 17.68 | 17.22 | 17.66 | 11,849,957 | +0.20(+1.13%) |
Jun 28, 2019 | 17.22 | 17.47 | 17.19 | 17.47 | 16,658,725 | +0.26(+1.52%) |
Jun 27, 2019 | 16.96 | 17.28 | 16.96 | 17.20 | 15,858,501 | +0.33(+1.96%) |
Jun 26, 2019 | 17.16 | 17.33 | 16.87 | 16.87 | 46,287,564 | -0.17(-1.01%) |
Jun 25, 2019 | 17.44 | 17.50 | 16.97 | 17.05 | 8,509,431 | -0.38(-2.15%) |
Jun 24, 2019 | 17.45 | 17.59 | 17.32 | 17.42 | 11,295,832 | -0.40(-2.24%) |
Jun 21, 2019 | 18.02 | 18.02 | 17.77 | 17.82 | 4,909,005 | -0.17(-0.96%) |
Jun 20, 2019 | 17.97 | 18.20 | 17.88 | 17.99 | 4,967,168 | +0.10(+0.57%) |
Jun 19, 2019 | 17.74 | 18.02 | 17.73 | 17.89 | 4,158,403 | +0.10(+0.57%) |
Jun 18, 2019 | 17.85 | 17.98 | 17.74 | 17.79 | 4,825,946 | -0.04(-0.22%) |
Jun 17, 2019 | 17.79 | 17.92 | 17.78 | 17.83 | 4,371,620 | +0.05(+0.31%) |
Jun 14, 2019 | 17.58 | 17.79 | 17.58 | 17.77 | 1,447,609 | +0.15(+0.84%) |
Jun 13, 2019 | 17.51 | 17.62 | 17.44 | 17.62 | 2,085,070 | +0.09(+0.49%) |
Jun 12, 2019 | 17.55 | 17.62 | 17.37 | 17.54 | 1,914,742 | +0.03(+0.18%) |
Jun 11, 2019 | 17.55 | 17.66 | 17.43 | 17.51 | 2,336,881 | +0.08(+0.45%) |
Jun 10, 2019 | 17.37 | 17.44 | 17.26 | 17.43 | 2,251,659 | +0.11(+0.63%) |
Jun 07, 2019 | 17.65 | 17.67 | 17.32 | 17.32 | 2,654,653 | -0.27(-1.56%) |
Jun 06, 2019 | 17.53 | 17.65 | 17.36 | 17.59 | 2,762,956 | +0.09(+0.54%) |
Jun 05, 2019 | 17.14 | 17.51 | 17.12 | 17.50 | 2,371,247 | +0.41(+2.43%) |
Jun 04, 2019 | 17.32 | 17.33 | 16.92 | 17.08 | 3,236,415 | -0.20(-1.13%) |