Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 15.69 | 15.72 | 14.89 | 15.11 | 8,799,539 | -0.62(-3.92%) |
Jan 30, 2020 | 15.55 | 15.77 | 15.49 | 15.72 | 5,136,518 | +0.01(+0.06%) |
Jan 29, 2020 | 15.88 | 16.03 | 15.69 | 15.71 | 3,948,501 | -0.02(-0.11%) |
Jan 28, 2020 | 15.48 | 15.84 | 15.36 | 15.73 | 4,529,407 | +0.38(+2.49%) |
Jan 27, 2020 | 15.04 | 15.52 | 14.97 | 15.35 | 4,781,863 | +0.03(+0.17%) |
Jan 24, 2020 | 15.48 | 15.61 | 15.16 | 15.32 | 5,417,175 | -0.13(-0.84%) |
Jan 23, 2020 | 15.49 | 15.53 | 15.18 | 15.45 | 3,846,148 | -0.13(-0.84%) |
Jan 22, 2020 | 15.85 | 15.88 | 15.57 | 15.58 | 4,488,238 | -0.16(-1.05%) |
Jan 21, 2020 | 16.08 | 16.08 | 15.63 | 15.75 | 7,227,263 | -0.33(-2.05%) |
Jan 17, 2020 | 16.33 | 16.42 | 15.79 | 16.08 | 10,843,110 | -0.07(-0.43%) |
Jan 16, 2020 | 15.65 | 16.17 | 15.55 | 16.15 | 9,378,267 | +0.60(+3.85%) |
Jan 15, 2020 | 15.67 | 15.76 | 15.52 | 15.55 | 3,524,958 | -0.19(-1.21%) |
Jan 14, 2020 | 15.61 | 15.88 | 15.55 | 15.74 | 3,586,522 | +0.14(+0.89%) |
Jan 13, 2020 | 15.44 | 15.76 | 15.26 | 15.60 | 5,897,523 | +0.16(+1.01%) |
Jan 10, 2020 | 15.13 | 15.47 | 15.07 | 15.44 | 4,804,599 | +0.32(+2.12%) |
Jan 09, 2020 | 15.57 | 15.61 | 14.92 | 15.12 | 6,302,221 | -0.56(-3.54%) |
Jan 08, 2020 | 15.71 | 15.98 | 15.48 | 15.68 | 5,155,251 | +0.03(+0.22%) |
Jan 07, 2020 | 15.60 | 16.05 | 15.49 | 15.64 | 9,996,347 | -0.01(-0.04%) |
Jan 06, 2020 | 14.85 | 15.83 | 14.82 | 15.65 | 10,460,620 | +0.72(+4.82%) |
Jan 03, 2020 | 14.70 | 14.98 | 14.57 | 14.93 | 5,626,665 | +0.14(+0.93%) |
Jan 02, 2020 | 15.15 | 15.24 | 14.57 | 14.79 | 9,609,966 | -0.34(-2.26%) |
Dec 31, 2019 | 15.19 | 15.29 | 15.05 | 15.14 | 4,421,952 | -0.12(-0.79%) |
Dec 30, 2019 | 15.29 | 15.47 | 15.09 | 15.26 | 3,369,941 | -0.01(-0.06%) |
Dec 27, 2019 | 15.43 | 15.44 | 15.15 | 15.26 | 4,452,204 | -0.09(-0.56%) |
Dec 26, 2019 | 15.20 | 15.38 | 15.11 | 15.35 | 3,863,815 | +0.25(+1.64%) |
Dec 24, 2019 | 15.21 | 15.43 | 15.07 | 15.10 | 2,118,934 | -0.02(-0.11%) |
Dec 23, 2019 | 15.10 | 15.17 | 14.88 | 15.12 | 5,924,796 | +0.06(+0.40%) |
Dec 20, 2019 | 15.31 | 15.42 | 15.05 | 15.06 | 16,773,587 | -0.18(-1.18%) |
Dec 19, 2019 | 15.21 | 15.30 | 15.05 | 15.24 | 5,773,561 | +0.06(+0.40%) |
Dec 18, 2019 | 14.87 | 15.32 | 14.85 | 15.18 | 6,352,988 | +0.35(+2.37%) |
Dec 17, 2019 | 14.58 | 14.98 | 14.44 | 14.83 | 5,489,326 | +0.23(+1.58%) |
Dec 16, 2019 | 14.38 | 14.98 | 14.38 | 14.60 | 11,467,049 | +0.31(+2.16%) |
Dec 13, 2019 | 14.73 | 14.73 | 14.15 | 14.29 | 7,091,616 | -0.28(-1.94%) |
Dec 12, 2019 | 13.90 | 14.66 | 13.84 | 14.57 | 10,088,818 | +0.73(+5.26%) |
Dec 11, 2019 | 13.91 | 13.96 | 13.78 | 13.84 | 6,882,180 | -0.39(-2.77%) |
Dec 10, 2019 | 14.07 | 14.25 | 13.95 | 14.24 | 6,626,284 | +0.21(+1.53%) |
Dec 09, 2019 | 13.87 | 14.21 | 13.84 | 14.02 | 5,039,944 | +0.09(+0.68%) |
Dec 06, 2019 | 14.14 | 14.29 | 13.92 | 13.93 | 5,142,981 | -0.03(-0.18%) |
Dec 05, 2019 | 13.87 | 14.08 | 13.87 | 13.96 | 5,232,101 | +0.21(+1.56%) |
Dec 04, 2019 | 13.49 | 13.78 | 13.46 | 13.74 | 5,964,506 | +0.30(+2.23%) |
Dec 03, 2019 | 13.69 | 13.69 | 13.43 | 13.44 | 8,431,009 | -0.42(-3.03%) |
Dec 02, 2019 | 14.25 | 14.38 | 13.85 | 13.86 | 7,970,899 | -0.36(-2.53%) |
Nov 29, 2019 | 14.45 | 14.49 | 14.19 | 14.22 | 3,972,608 | -0.26(-1.77%) |
Nov 27, 2019 | 14.59 | 14.68 | 14.31 | 14.48 | 6,785,707 | -0.09(-0.65%) |
Nov 26, 2019 | 14.64 | 14.79 | 14.43 | 14.57 | 6,975,600 | -0.12(-0.82%) |
Nov 25, 2019 | 14.73 | 14.79 | 14.39 | 14.69 | 7,096,206 | +0.19(+1.30%) |
Nov 22, 2019 | 14.12 | 14.54 | 13.60 | 14.50 | 12,498,106 | +0.62(+4.44%) |
Nov 21, 2019 | 13.96 | 14.06 | 13.57 | 13.89 | 11,431,442 | -0.05(-0.37%) |
Nov 20, 2019 | 14.30 | 14.37 | 13.85 | 13.94 | 7,049,741 | -0.43(-2.98%) |
Nov 19, 2019 | 14.54 | 14.58 | 14.10 | 14.37 | 7,080,785 | -0.45(-3.01%) |
Nov 18, 2019 | 15.26 | 15.30 | 14.75 | 14.81 | 6,182,489 | -0.38(-2.48%) |
Nov 15, 2019 | 14.80 | 15.32 | 14.64 | 15.19 | 7,496,224 | +0.51(+3.44%) |
Nov 14, 2019 | 14.32 | 14.78 | 14.31 | 14.68 | 5,279,340 | +0.35(+2.45%) |
Nov 13, 2019 | 14.53 | 14.59 | 14.13 | 14.33 | 6,250,033 | -0.36(-2.45%) |
Nov 12, 2019 | 14.63 | 14.90 | 14.48 | 14.69 | 8,703,432 | +0.06(+0.41%) |
Nov 11, 2019 | 14.16 | 14.69 | 14.01 | 14.63 | 12,606,583 | +0.35(+2.46%) |
Nov 08, 2019 | 14.85 | 15.17 | 14.14 | 14.28 | 30,897,716 | -1.18(-7.64%) |
Nov 07, 2019 | 15.41 | 15.74 | 15.38 | 15.46 | 5,998,403 | +0.28(+1.86%) |
Nov 06, 2019 | 15.37 | 15.39 | 14.99 | 15.18 | 7,620,235 | -0.17(-1.12%) |
Nov 05, 2019 | 15.32 | 15.68 | 15.15 | 15.35 | 13,187,267 | +0.33(+2.22%) |
Nov 04, 2019 | 14.70 | 15.11 | 14.70 | 15.02 | 8,400,385 | +0.51(+3.54%) |
Nov 01, 2019 | 14.04 | 14.55 | 14.03 | 14.50 | 6,326,085 | +0.58(+4.18%) |
Oct 31, 2019 | 14.37 | 14.37 | 13.76 | 13.92 | 7,537,277 | -0.53(-3.67%) |
Oct 30, 2019 | 14.56 | 14.72 | 14.28 | 14.45 | 10,797,518 | -0.17(-1.17%) |
Oct 29, 2019 | 14.68 | 14.68 | 14.31 | 14.62 | 5,875,287 | -0.10(-0.70%) |
Oct 28, 2019 | 14.85 | 14.97 | 14.72 | 14.73 | 4,992,302 | -0.11(-0.75%) |
Oct 25, 2019 | 14.69 | 15.00 | 14.60 | 14.84 | 4,415,411 | +0.01(+0.06%) |
Oct 24, 2019 | 15.03 | 15.14 | 14.41 | 14.83 | 7,886,739 | -0.21(-1.37%) |
Oct 23, 2019 | 15.32 | 15.32 | 14.92 | 15.03 | 4,775,443 | -0.26(-1.68%) |
Oct 22, 2019 | 14.90 | 15.32 | 14.78 | 15.29 | 8,051,532 | +0.43(+2.88%) |
Oct 21, 2019 | 14.62 | 14.96 | 14.56 | 14.86 | 7,466,535 | +0.41(+2.84%) |
Oct 18, 2019 | 14.36 | 14.66 | 13.98 | 14.45 | 15,605,200 | -0.59(-3.93%) |
Oct 17, 2019 | 15.15 | 15.54 | 14.98 | 15.04 | 10,929,562 | +0.02(+0.11%) |
Oct 16, 2019 | 14.79 | 15.17 | 14.75 | 15.03 | 10,049,522 | +0.20(+1.33%) |
Oct 15, 2019 | 14.63 | 15.08 | 14.54 | 14.83 | 10,503,112 | +0.25(+1.70%) |
Oct 14, 2019 | 14.59 | 14.62 | 14.16 | 14.58 | 10,256,602 | -0.10(-0.70%) |
Oct 11, 2019 | 14.53 | 14.92 | 14.48 | 14.68 | 9,503,495 | +0.43(+3.00%) |
Oct 10, 2019 | 13.99 | 14.38 | 13.99 | 14.25 | 5,476,496 | +0.33(+2.34%) |
Oct 09, 2019 | 13.84 | 14.05 | 13.80 | 13.93 | 4,840,986 | +0.21(+1.56%) |
Oct 08, 2019 | 13.72 | 13.91 | 13.55 | 13.72 | 9,299,837 | -0.26(-1.88%) |
Oct 07, 2019 | 13.67 | 14.07 | 13.65 | 13.98 | 7,656,423 | +0.29(+2.09%) |
Oct 04, 2019 | 13.89 | 14.00 | 13.62 | 13.69 | 6,412,693 | -0.24(-1.70%) |
Oct 03, 2019 | 13.80 | 13.94 | 13.38 | 13.93 | 7,577,095 | +0.05(+0.36%) |
Oct 02, 2019 | 14.27 | 14.32 | 13.78 | 13.88 | 8,657,926 | -0.51(-3.58%) |
Oct 01, 2019 | 14.67 | 14.91 | 14.37 | 14.39 | 8,198,555 | -0.25(-1.73%) |
Sep 30, 2019 | 14.49 | 14.83 | 14.40 | 14.64 | 4,801,948 | +0.15(+1.05%) |
Sep 27, 2019 | 14.41 | 14.73 | 14.35 | 14.49 | 4,660,932 | +0.16(+1.12%) |
Sep 26, 2019 | 14.47 | 14.47 | 14.10 | 14.33 | 7,207,053 | -0.20(-1.39%) |
Sep 25, 2019 | 14.48 | 14.88 | 14.48 | 14.54 | 4,005,959 | +0.04(+0.29%) |
Sep 24, 2019 | 14.82 | 15.02 | 14.38 | 14.49 | 6,361,626 | -0.22(-1.49%) |
Sep 23, 2019 | 14.36 | 14.76 | 14.25 | 14.71 | 5,764,976 | +0.21(+1.45%) |
Sep 20, 2019 | 14.84 | 15.12 | 14.48 | 14.50 | 10,500,491 | -0.30(-2.00%) |
Sep 19, 2019 | 15.24 | 15.29 | 14.68 | 14.80 | 6,567,381 | -0.34(-2.23%) |
Sep 18, 2019 | 15.31 | 15.51 | 14.97 | 15.13 | 4,636,108 | -0.23(-1.48%) |
Sep 17, 2019 | 15.53 | 15.53 | 15.07 | 15.36 | 8,261,712 | -0.29(-1.83%) |
Sep 16, 2019 | 15.99 | 16.23 | 15.55 | 15.65 | 7,559,802 | -0.58(-3.59%) |
Sep 13, 2019 | 16.42 | 16.67 | 16.12 | 16.23 | 6,630,092 | +0.05(+0.31%) |
Sep 12, 2019 | 16.33 | 16.75 | 15.76 | 16.18 | 15,562,031 | -0.06(-0.36%) |
Sep 11, 2019 | 15.82 | 16.33 | 15.23 | 16.24 | 15,927,863 | +0.73(+4.73%) |
Sep 10, 2019 | 15.18 | 15.78 | 15.12 | 15.51 | 10,431,545 | +0.35(+2.34%) |
Sep 09, 2019 | 14.30 | 15.20 | 14.24 | 15.15 | 9,025,470 | +0.93(+6.52%) |
Sep 06, 2019 | 14.41 | 14.64 | 14.11 | 14.22 | 11,218,953 | -0.11(-0.77%) |
Sep 05, 2019 | 13.80 | 14.54 | 13.80 | 14.33 | 9,827,084 | +0.74(+5.46%) |
Sep 04, 2019 | 13.23 | 13.65 | 13.20 | 13.59 | 7,587,668 | +0.44(+3.33%) |
Sep 03, 2019 | 13.23 | 13.27 | 12.75 | 13.15 | 10,390,257 | -0.17(-1.27%) |
Aug 30, 2019 | 13.47 | 13.54 | 13.15 | 13.32 | 7,667,185 | -0.10(-0.75%) |
Aug 29, 2019 | 13.52 | 13.73 | 13.36 | 13.42 | 7,243,402 | +0.04(+0.32%) |
Aug 28, 2019 | 13.13 | 13.56 | 13.05 | 13.38 | 7,443,929 | +0.24(+1.80%) |
Aug 27, 2019 | 13.86 | 13.90 | 13.13 | 13.14 | 8,812,942 | -0.67(-4.88%) |
Aug 26, 2019 | 14.36 | 14.45 | 13.74 | 13.82 | 10,482,406 | -0.46(-3.19%) |
Aug 23, 2019 | 14.31 | 15.18 | 14.01 | 14.27 | 22,426,644 | -0.70(-4.68%) |
Aug 22, 2019 | 14.47 | 15.18 | 14.43 | 14.97 | 20,182,616 | +0.67(+4.66%) |
Aug 21, 2019 | 13.99 | 14.54 | 13.89 | 14.31 | 13,654,489 | +0.55(+3.99%) |
Aug 20, 2019 | 13.94 | 13.99 | 13.56 | 13.76 | 10,298,975 | -0.30(-2.16%) |
Aug 19, 2019 | 13.75 | 14.15 | 13.66 | 14.06 | 10,512,107 | +0.59(+4.38%) |
Aug 16, 2019 | 13.08 | 13.64 | 12.88 | 13.47 | 9,373,665 | +0.51(+3.97%) |
Aug 15, 2019 | 14.01 | 14.04 | 12.84 | 12.96 | 16,162,543 | -0.99(-7.08%) |
Aug 14, 2019 | 14.58 | 14.60 | 13.94 | 13.94 | 11,884,179 | -1.20(-7.91%) |
Aug 13, 2019 | 14.75 | 15.99 | 14.49 | 15.14 | 11,701,620 | +0.41(+2.81%) |
Aug 12, 2019 | 14.92 | 15.09 | 14.47 | 14.73 | 6,392,360 | -0.30(-1.97%) |
Aug 09, 2019 | 15.26 | 15.28 | 14.87 | 15.02 | 5,627,376 | -0.33(-2.14%) |
Aug 08, 2019 | 15.20 | 15.45 | 14.88 | 15.35 | 7,758,332 | +0.30(+1.96%) |
Aug 07, 2019 | 14.88 | 15.13 | 14.74 | 15.06 | 6,646,379 | +0.02(+0.11%) |
Aug 06, 2019 | 15.08 | 15.14 | 14.70 | 15.04 | 5,746,105 | +0.00(+0.00%) |
Aug 05, 2019 | 14.91 | 15.08 | 14.59 | 15.04 | 7,293,241 | -0.18(-1.16%) |
Aug 02, 2019 | 15.13 | 15.43 | 15.04 | 15.22 | 6,366,700 | +0.07(+0.45%) |
Aug 01, 2019 | 16.40 | 16.43 | 14.92 | 15.15 | 12,270,352 | -1.30(-7.90%) |
Jul 31, 2019 | 16.36 | 16.56 | 16.20 | 16.45 | 11,027,671 | +0.08(+0.52%) |
Jul 30, 2019 | 16.42 | 16.42 | 16.11 | 16.37 | 4,979,162 | -0.10(-0.61%) |
Jul 29, 2019 | 16.51 | 16.60 | 16.24 | 16.47 | 5,188,046 | -0.02(-0.10%) |
Jul 26, 2019 | 16.31 | 16.54 | 16.02 | 16.48 | 5,572,018 | +0.24(+1.45%) |
Jul 25, 2019 | 16.31 | 16.51 | 16.10 | 16.25 | 6,208,713 | -0.05(-0.31%) |
Jul 24, 2019 | 15.82 | 16.32 | 15.78 | 16.30 | 6,506,362 | +0.51(+3.26%) |
Jul 23, 2019 | 15.91 | 16.02 | 15.55 | 15.78 | 8,552,263 | -0.01(-0.05%) |
Jul 22, 2019 | 15.87 | 16.12 | 15.60 | 15.79 | 5,249,202 | -0.05(-0.32%) |
Jul 19, 2019 | 15.83 | 16.09 | 15.69 | 15.84 | 6,914,466 | +0.20(+1.29%) |
Jul 18, 2019 | 15.78 | 15.82 | 15.60 | 15.64 | 7,013,190 | -0.17(-1.07%) |
Jul 17, 2019 | 16.10 | 16.13 | 15.67 | 15.81 | 6,449,710 | -0.41(-2.55%) |
Jul 16, 2019 | 15.94 | 16.28 | 15.86 | 16.22 | 5,115,000 | +0.27(+1.69%) |
Jul 15, 2019 | 15.82 | 16.18 | 15.75 | 15.95 | 5,422,216 | +0.21(+1.34%) |
Jul 12, 2019 | 15.37 | 15.90 | 15.37 | 15.74 | 5,801,271 | +0.41(+2.70%) |
Jul 11, 2019 | 15.16 | 15.34 | 15.04 | 15.33 | 5,328,198 | +0.26(+1.74%) |
Jul 10, 2019 | 15.25 | 15.30 | 14.96 | 15.07 | 6,056,378 | -0.10(-0.67%) |
Jul 09, 2019 | 15.34 | 15.48 | 15.09 | 15.17 | 6,604,392 | -0.23(-1.52%) |
Jul 08, 2019 | 15.26 | 15.53 | 15.10 | 15.40 | 5,691,143 | +0.17(+1.09%) |
Jul 05, 2019 | 15.08 | 15.41 | 14.99 | 15.24 | 5,446,158 | +0.15(+0.99%) |
Jul 03, 2019 | 14.81 | 15.13 | 14.79 | 15.09 | 4,225,932 | +0.37(+2.55%) |
Jul 02, 2019 | 14.95 | 15.02 | 14.70 | 14.71 | 6,733,094 | -0.24(-1.61%) |
Jul 01, 2019 | 15.19 | 15.33 | 14.66 | 14.95 | 7,168,596 | -0.01(-0.06%) |
Jun 28, 2019 | 14.80 | 14.99 | 14.77 | 14.96 | 8,746,621 | +0.21(+1.41%) |
Jun 27, 2019 | 14.79 | 14.85 | 14.63 | 14.75 | 8,367,438 | +0.07(+0.45%) |
Jun 26, 2019 | 14.63 | 14.95 | 14.53 | 14.69 | 5,661,451 | +0.12(+0.86%) |
Jun 25, 2019 | 14.74 | 14.87 | 14.53 | 14.56 | 6,579,255 | -0.16(-1.07%) |
Jun 24, 2019 | 15.08 | 15.09 | 14.64 | 14.72 | 6,048,917 | -0.45(-2.96%) |
Jun 21, 2019 | 15.08 | 15.34 | 14.80 | 15.17 | 8,162,031 | +0.10(+0.66%) |
Jun 20, 2019 | 15.15 | 15.19 | 14.84 | 15.07 | 5,124,505 | +0.06(+0.39%) |
Jun 19, 2019 | 15.04 | 15.15 | 14.79 | 15.01 | 5,473,256 | +0.02(+0.11%) |
Jun 18, 2019 | 15.26 | 15.63 | 14.93 | 14.99 | 9,233,114 | -0.27(-1.75%) |
Jun 17, 2019 | 15.12 | 15.27 | 15.01 | 15.26 | 6,870,471 | +0.12(+0.82%) |
Jun 14, 2019 | 15.12 | 15.21 | 14.74 | 15.14 | 7,384,901 | +0.02(+0.11%) |
Jun 13, 2019 | 14.97 | 15.20 | 14.84 | 15.12 | 6,863,528 | +0.27(+1.85%) |
Jun 12, 2019 | 15.22 | 15.31 | 14.78 | 14.84 | 5,474,619 | -0.38(-2.51%) |
Jun 11, 2019 | 15.14 | 15.49 | 15.12 | 15.23 | 6,119,967 | +0.12(+0.83%) |
Jun 10, 2019 | 15.29 | 15.50 | 15.04 | 15.10 | 6,159,756 | -0.06(-0.38%) |
Jun 07, 2019 | 14.99 | 15.29 | 14.64 | 15.16 | 10,568,373 | +0.19(+1.28%) |
Jun 06, 2019 | 15.27 | 15.31 | 14.74 | 14.97 | 10,920,123 | -0.38(-2.49%) |
Jun 05, 2019 | 15.95 | 16.09 | 15.24 | 15.35 | 7,595,341 | -0.41(-2.59%) |
Jun 04, 2019 | 15.87 | 16.14 | 15.59 | 15.76 | 11,538,502 | +0.12(+0.75%) |
Jun 03, 2019 | 15.56 | 15.90 | 15.41 | 15.64 | 15,580,792 | +0.09(+0.59%) |
May 31, 2019 | 14.53 | 15.59 | 14.25 | 15.55 | 38,678,032 | -1.60(-9.32%) |
May 30, 2019 | 17.40 | 17.50 | 17.07 | 17.15 | 13,125,333 | -0.19(-1.10%) |
May 29, 2019 | 17.53 | 17.60 | 17.13 | 17.34 | 8,908,439 | -0.45(-2.53%) |
May 28, 2019 | 17.92 | 18.17 | 17.74 | 17.79 | 8,753,604 | -0.07(-0.42%) |
May 24, 2019 | 17.73 | 17.97 | 17.62 | 17.87 | 5,213,260 | +0.17(+0.94%) |
May 23, 2019 | 18.01 | 18.27 | 17.56 | 17.70 | 6,275,580 | -0.35(-1.94%) |
May 22, 2019 | 18.34 | 18.43 | 17.97 | 18.05 | 6,639,309 | -0.56(-3.00%) |
May 21, 2019 | 18.32 | 18.77 | 18.03 | 18.61 | 5,522,896 | +0.27(+1.45%) |
May 20, 2019 | 18.37 | 18.45 | 18.20 | 18.34 | 5,199,717 | -0.21(-1.12%) |
May 17, 2019 | 18.39 | 18.63 | 18.23 | 18.55 | 5,855,503 | +0.01(+0.04%) |
May 16, 2019 | 18.59 | 18.87 | 18.45 | 18.54 | 6,082,213 | -0.10(-0.54%) |
May 15, 2019 | 18.80 | 18.82 | 18.32 | 18.64 | 6,671,378 | -0.37(-1.97%) |
May 14, 2019 | 18.97 | 19.07 | 18.11 | 19.02 | 9,379,489 | +0.08(+0.44%) |
May 13, 2019 | 19.98 | 20.06 | 18.73 | 18.93 | 10,888,973 | -1.35(-6.65%) |
May 10, 2019 | 20.67 | 20.67 | 20.03 | 20.28 | 4,993,933 | -0.52(-2.48%) |
May 09, 2019 | 20.65 | 20.93 | 20.48 | 20.80 | 3,778,925 | -0.07(-0.32%) |
May 08, 2019 | 20.72 | 21.03 | 20.52 | 20.86 | 3,494,775 | +0.12(+0.56%) |
May 07, 2019 | 21.21 | 21.34 | 20.58 | 20.75 | 5,241,155 | -0.62(-2.88%) |
May 06, 2019 | 21.25 | 21.44 | 20.96 | 21.36 | 4,828,835 | -0.27(-1.23%) |
May 03, 2019 | 21.65 | 21.80 | 21.51 | 21.63 | 8,091,645 | +0.08(+0.39%) |
May 02, 2019 | 21.50 | 21.65 | 21.21 | 21.55 | 3,278,439 | +0.12(+0.58%) |
May 01, 2019 | 21.66 | 21.66 | 21.31 | 21.42 | 3,157,060 | -0.29(-1.34%) |
Apr 30, 2019 | 21.81 | 21.95 | 21.48 | 21.71 | 3,579,459 | -0.13(-0.61%) |
Apr 29, 2019 | 21.86 | 22.36 | 21.80 | 21.85 | 3,944,901 | +0.05(+0.23%) |
Apr 26, 2019 | 21.66 | 22.00 | 21.44 | 21.80 | 6,082,156 | +0.12(+0.58%) |
Apr 25, 2019 | 21.53 | 21.95 | 21.53 | 21.67 | 4,636,292 | +0.12(+0.58%) |
Apr 24, 2019 | 21.01 | 21.72 | 20.94 | 21.55 | 5,843,862 | +0.69(+3.31%) |
Apr 23, 2019 | 21.05 | 21.09 | 20.35 | 20.86 | 7,317,539 | -0.13(-0.63%) |
Apr 22, 2019 | 21.57 | 21.65 | 20.93 | 20.99 | 5,801,217 | -0.63(-2.93%) |
Apr 18, 2019 | 21.79 | 21.91 | 21.56 | 21.62 | 5,288,090 | -0.16(-0.73%) |
Apr 17, 2019 | 21.78 | 22.13 | 21.74 | 21.78 | 4,628,901 | +0.08(+0.38%) |
Apr 16, 2019 | 21.85 | 22.05 | 21.53 | 21.70 | 3,772,992 | -0.08(-0.38%) |
Apr 15, 2019 | 21.45 | 21.85 | 21.37 | 21.78 | 3,896,835 | +0.32(+1.47%) |
Apr 12, 2019 | 21.31 | 21.51 | 21.10 | 21.46 | 4,094,888 | +0.26(+1.22%) |
Apr 11, 2019 | 21.61 | 21.73 | 21.07 | 21.21 | 4,522,950 | -0.36(-1.66%) |
Apr 10, 2019 | 21.39 | 21.58 | 21.10 | 21.56 | 3,984,178 | +0.21(+0.97%) |
Apr 09, 2019 | 21.71 | 21.75 | 21.33 | 21.35 | 3,542,442 | -0.45(-2.05%) |
Apr 08, 2019 | 21.70 | 22.04 | 21.52 | 21.80 | 5,823,070 | +0.16(+0.72%) |
Apr 05, 2019 | 22.07 | 22.27 | 21.60 | 21.65 | 6,088,533 | -0.40(-1.83%) |
Apr 04, 2019 | 21.55 | 22.12 | 21.53 | 22.05 | 3,627,478 | +0.50(+2.34%) |
Apr 03, 2019 | 21.51 | 21.79 | 21.46 | 21.55 | 4,410,829 | +0.26(+1.24%) |
Apr 02, 2019 | 21.44 | 21.56 | 21.28 | 21.28 | 4,256,673 | -0.25(-1.15%) |
Apr 01, 2019 | 21.66 | 21.67 | 21.13 | 21.53 | 5,564,845 | -0.07(-0.31%) |
Mar 29, 2019 | 21.57 | 21.82 | 21.41 | 21.60 | 5,885,481 | +0.06(+0.27%) |
Mar 28, 2019 | 21.65 | 21.88 | 21.26 | 21.54 | 6,485,436 | +0.10(+0.46%) |
Mar 27, 2019 | 20.84 | 21.67 | 20.84 | 21.44 | 8,962,666 | +0.54(+2.61%) |
Mar 26, 2019 | 20.73 | 21.03 | 20.67 | 20.89 | 5,744,707 | +0.43(+2.10%) |
Mar 25, 2019 | 20.09 | 20.68 | 20.09 | 20.47 | 8,078,253 | +0.24(+1.18%) |
Mar 22, 2019 | 20.75 | 20.75 | 20.07 | 20.23 | 5,429,068 | -0.50(-2.39%) |
Mar 21, 2019 | 20.87 | 20.87 | 20.54 | 20.72 | 5,097,477 | -0.17(-0.83%) |
Mar 20, 2019 | 21.14 | 21.27 | 20.80 | 20.89 | 4,224,522 | -0.31(-1.44%) |
Mar 19, 2019 | 21.11 | 21.35 | 21.02 | 21.20 | 5,863,597 | +0.12(+0.55%) |
Mar 18, 2019 | 20.91 | 21.13 | 20.74 | 21.08 | 4,796,834 | +0.22(+1.07%) |
Mar 15, 2019 | 21.15 | 21.17 | 20.29 | 20.86 | 19,273,344 | -0.19(-0.90%) |
Mar 14, 2019 | 21.46 | 21.51 | 20.92 | 21.05 | 6,994,515 | -0.40(-1.85%) |
Mar 13, 2019 | 21.41 | 21.64 | 21.27 | 21.45 | 4,758,626 | +0.02(+0.12%) |
Mar 12, 2019 | 21.72 | 21.73 | 21.28 | 21.42 | 5,448,929 | -0.27(-1.26%) |
Mar 11, 2019 | 21.38 | 21.82 | 21.38 | 21.70 | 8,138,415 | +0.31(+1.43%) |
Mar 08, 2019 | 21.81 | 22.03 | 21.37 | 21.39 | 9,121,222 | -0.65(-2.96%) |
Mar 07, 2019 | 21.83 | 22.15 | 21.59 | 22.04 | 7,685,933 | +0.12(+0.53%) |
Mar 06, 2019 | 22.31 | 22.51 | 21.93 | 21.93 | 8,593,502 | -0.52(-2.32%) |
Mar 05, 2019 | 23.01 | 23.02 | 22.31 | 22.45 | 10,124,579 | -0.44(-1.91%) |
Mar 04, 2019 | 24.33 | 24.41 | 22.80 | 22.88 | 19,619,536 | -1.46(-6.00%) |
Mar 01, 2019 | 24.75 | 25.89 | 24.22 | 24.34 | 50,753,940 | +3.39(+16.18%) |
Feb 28, 2019 | 20.89 | 21.05 | 20.53 | 20.95 | 17,838,212 | +0.03(+0.16%) |
Feb 27, 2019 | 20.62 | 21.12 | 20.51 | 20.92 | 10,876,543 | +0.42(+2.05%) |
Feb 26, 2019 | 20.71 | 20.75 | 20.28 | 20.50 | 5,198,184 | -0.23(-1.11%) |
Feb 25, 2019 | 20.57 | 20.82 | 20.49 | 20.73 | 5,336,138 | +0.31(+1.49%) |
Feb 22, 2019 | 20.50 | 20.62 | 20.19 | 20.42 | 5,461,920 | -0.02(-0.08%) |
Feb 21, 2019 | 20.71 | 20.88 | 20.33 | 20.44 | 3,506,426 | -0.31(-1.51%) |
Feb 20, 2019 | 20.74 | 20.94 | 20.68 | 20.75 | 2,273,919 | -0.02(-0.12%) |
Feb 19, 2019 | 20.68 | 20.85 | 20.50 | 20.78 | 3,631,322 | +0.10(+0.48%) |
Feb 15, 2019 | 20.72 | 20.92 | 20.63 | 20.68 | 3,684,274 | +0.12(+0.60%) |
Feb 14, 2019 | 20.52 | 20.82 | 20.40 | 20.56 | 3,248,557 | -0.16(-0.76%) |
Feb 13, 2019 | 20.74 | 20.79 | 20.27 | 20.71 | 3,372,514 | -0.02(-0.12%) |
Feb 12, 2019 | 20.50 | 20.89 | 20.42 | 20.74 | 3,520,769 | +0.25(+1.21%) |
Feb 11, 2019 | 20.50 | 20.56 | 20.31 | 20.49 | 3,975,723 | -0.05(-0.24%) |
Feb 08, 2019 | 20.43 | 20.76 | 20.33 | 20.54 | 4,815,547 | -0.02(-0.12%) |
Feb 07, 2019 | 20.25 | 20.58 | 20.19 | 20.57 | 4,348,345 | +0.20(+0.97%) |
Feb 06, 2019 | 20.70 | 20.78 | 20.13 | 20.37 | 5,072,718 | -0.44(-2.10%) |
Feb 05, 2019 | 20.87 | 20.97 | 20.65 | 20.80 | 3,326,118 | -0.05(-0.24%) |
Feb 04, 2019 | 20.57 | 20.89 | 20.48 | 20.85 | 2,581,787 | +0.23(+1.12%) |