Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 14.88 | 14.94 | 14.36 | 14.72 | 4,346,599 | -0.44(-2.88%) |
Feb 27, 2020 | 15.92 | 15.98 | 15.15 | 15.15 | 2,217,830 | -1.01(-6.25%) |
Feb 26, 2020 | 16.48 | 16.56 | 16.16 | 16.16 | 1,387,148 | -0.28(-1.70%) |
Feb 25, 2020 | 16.83 | 16.85 | 16.34 | 16.44 | 2,212,499 | -0.34(-2.05%) |
Feb 24, 2020 | 16.70 | 16.85 | 16.67 | 16.79 | 1,646,160 | -0.20(-1.20%) |
Feb 21, 2020 | 16.91 | 17.01 | 16.88 | 16.99 | 2,605,885 | +0.05(+0.27%) |
Feb 20, 2020 | 16.83 | 16.97 | 16.74 | 16.94 | 3,454,337 | +0.09(+0.54%) |
Feb 19, 2020 | 17.10 | 17.10 | 16.82 | 16.85 | 1,649,929 | -0.24(-1.38%) |
Feb 18, 2020 | 17.23 | 17.23 | 17.01 | 17.09 | 1,999,194 | -0.13(-0.76%) |
Feb 14, 2020 | 17.05 | 17.23 | 16.98 | 17.22 | 2,009,383 | +0.22(+1.31%) |
Feb 13, 2020 | 16.87 | 17.07 | 16.87 | 17.00 | 2,007,423 | +0.09(+0.54%) |
Feb 12, 2020 | 16.89 | 16.99 | 16.81 | 16.90 | 2,198,474 | +0.08(+0.50%) |
Feb 11, 2020 | 17.03 | 17.14 | 16.80 | 16.82 | 2,887,493 | -0.14(-0.80%) |
Feb 10, 2020 | 16.95 | 16.98 | 16.84 | 16.96 | 1,278,312 | +0.09(+0.54%) |
Feb 07, 2020 | 16.89 | 16.91 | 16.76 | 16.87 | 1,918,113 | -0.02(-0.12%) |
Feb 06, 2020 | 16.94 | 17.01 | 16.81 | 16.89 | 1,795,175 | +0.05(+0.29%) |
Feb 05, 2020 | 16.75 | 16.97 | 16.66 | 16.84 | 2,554,790 | +0.23(+1.41%) |
Feb 04, 2020 | 16.51 | 16.73 | 16.41 | 16.60 | 1,831,595 | +0.17(+1.03%) |
Feb 03, 2020 | 16.33 | 16.61 | 16.33 | 16.43 | 2,314,232 | +0.15(+0.94%) |
Jan 31, 2020 | 16.40 | 16.50 | 16.24 | 16.28 | 2,403,797 | -0.18(-1.09%) |
Jan 30, 2020 | 16.23 | 16.47 | 16.20 | 16.46 | 2,348,328 | +0.11(+0.68%) |
Jan 29, 2020 | 16.39 | 16.45 | 16.26 | 16.35 | 1,801,983 | +0.01(+0.06%) |
Jan 28, 2020 | 16.35 | 16.39 | 16.27 | 16.34 | 1,194,810 | +0.02(+0.10%) |
Jan 27, 2020 | 16.15 | 16.56 | 16.13 | 16.32 | 6,191,521 | +0.02(+0.10%) |
Jan 24, 2020 | 16.39 | 16.40 | 16.21 | 16.31 | 1,393,033 | -0.08(-0.50%) |
Jan 23, 2020 | 16.23 | 16.42 | 16.14 | 16.39 | 1,637,253 | +0.15(+0.94%) |
Jan 22, 2020 | 16.43 | 16.49 | 16.16 | 16.24 | 1,193,083 | -0.12(-0.71%) |
Jan 21, 2020 | 16.40 | 16.44 | 16.30 | 16.35 | 1,602,643 | -0.05(-0.30%) |
Jan 17, 2020 | 16.31 | 16.41 | 16.30 | 16.40 | 3,003,362 | +0.10(+0.60%) |
Jan 16, 2020 | 16.19 | 16.35 | 16.16 | 16.30 | 1,685,289 | +0.18(+1.13%) |
Jan 15, 2020 | 16.10 | 16.26 | 16.07 | 16.12 | 1,474,922 | +0.06(+0.34%) |
Jan 14, 2020 | 16.08 | 16.10 | 15.95 | 16.07 | 2,187,560 | -0.03(-0.16%) |
Jan 13, 2020 | 15.93 | 16.13 | 15.90 | 16.09 | 1,874,463 | +0.18(+1.10%) |
Jan 10, 2020 | 15.86 | 15.94 | 15.74 | 15.92 | 2,174,498 | +0.07(+0.45%) |
Jan 09, 2020 | 15.75 | 15.89 | 15.70 | 15.85 | 3,127,510 | +0.09(+0.56%) |
Jan 08, 2020 | 15.52 | 15.77 | 15.41 | 15.76 | 2,847,312 | +0.37(+2.39%) |
Jan 07, 2020 | 15.53 | 15.60 | 15.32 | 15.39 | 3,113,013 | -0.32(-2.03%) |
Jan 06, 2020 | 15.66 | 15.79 | 15.60 | 15.71 | 2,058,223 | -0.01(-0.06%) |
Jan 03, 2020 | 15.53 | 15.75 | 15.48 | 15.72 | 3,116,626 | +0.07(+0.44%) |
Jan 02, 2020 | 15.93 | 15.93 | 15.50 | 15.65 | 1,905,866 | -0.24(-1.51%) |
Dec 31, 2019 | 15.75 | 15.93 | 15.75 | 15.89 | 2,015,681 | +0.13(+0.80%) |
Dec 30, 2019 | 15.66 | 15.78 | 15.65 | 15.76 | 1,491,798 | +0.05(+0.33%) |
Dec 27, 2019 | 15.69 | 15.73 | 15.60 | 15.71 | 1,295,465 | +0.10(+0.67%) |
Dec 26, 2019 | 15.65 | 15.65 | 15.52 | 15.61 | 1,267,500 | -0.02(-0.10%) |
Dec 24, 2019 | 15.60 | 15.66 | 15.51 | 15.62 | 609,721 | +0.05(+0.29%) |
Dec 23, 2019 | 15.55 | 15.59 | 15.40 | 15.58 | 1,359,241 | +0.09(+0.57%) |
Dec 20, 2019 | 15.43 | 15.55 | 15.41 | 15.49 | 3,239,740 | +0.11(+0.74%) |
Dec 19, 2019 | 15.25 | 15.38 | 15.23 | 15.38 | 1,094,140 | +0.10(+0.64%) |
Dec 18, 2019 | 15.05 | 15.32 | 15.05 | 15.28 | 1,970,372 | +0.23(+1.53%) |
Dec 17, 2019 | 15.20 | 15.20 | 14.96 | 15.05 | 2,057,823 | -0.09(-0.58%) |
Dec 16, 2019 | 15.03 | 15.14 | 14.92 | 15.14 | 2,139,219 | +0.15(+1.00%) |
Dec 13, 2019 | 14.94 | 15.00 | 14.73 | 14.99 | 2,717,737 | +0.08(+0.57%) |
Dec 12, 2019 | 15.21 | 15.25 | 14.87 | 14.90 | 3,327,748 | -0.28(-1.82%) |
Dec 11, 2019 | 15.49 | 15.49 | 15.13 | 15.18 | 1,954,533 | -0.28(-1.79%) |
Dec 10, 2019 | 15.49 | 15.53 | 15.40 | 15.46 | 1,254,708 | -0.02(-0.13%) |
Dec 09, 2019 | 15.49 | 15.50 | 15.35 | 15.48 | 1,636,404 | +0.02(+0.13%) |
Dec 06, 2019 | 15.49 | 15.60 | 15.44 | 15.46 | 2,843,006 | +0.05(+0.34%) |
Dec 05, 2019 | 15.37 | 15.43 | 15.30 | 15.40 | 2,211,543 | +0.00(+0.00%) |
Dec 04, 2019 | 15.50 | 15.65 | 15.37 | 15.40 | 2,206,947 | -0.11(-0.69%) |
Dec 03, 2019 | 15.36 | 15.53 | 15.35 | 15.51 | 1,565,223 | +0.08(+0.53%) |
Dec 02, 2019 | 15.75 | 15.81 | 15.41 | 15.43 | 2,049,614 | -0.34(-2.18%) |
Nov 29, 2019 | 15.80 | 15.84 | 15.75 | 15.77 | 938,435 | -0.03(-0.21%) |
Nov 27, 2019 | 15.60 | 15.83 | 15.59 | 15.81 | 1,260,377 | +0.19(+1.23%) |
Nov 26, 2019 | 15.44 | 15.62 | 15.37 | 15.61 | 1,919,640 | +0.19(+1.24%) |
Nov 25, 2019 | 15.24 | 15.48 | 15.22 | 15.42 | 1,850,490 | +0.25(+1.63%) |
Nov 22, 2019 | 15.17 | 15.27 | 15.01 | 15.18 | 1,893,490 | +0.09(+0.58%) |
Nov 21, 2019 | 15.41 | 15.41 | 15.09 | 15.09 | 2,442,255 | -0.37(-2.42%) |
Nov 20, 2019 | 15.55 | 15.57 | 15.33 | 15.46 | 2,706,005 | -0.08(-0.54%) |
Nov 19, 2019 | 15.49 | 15.61 | 15.40 | 15.55 | 3,035,670 | +0.10(+0.67%) |
Nov 18, 2019 | 15.20 | 15.44 | 15.19 | 15.44 | 2,526,098 | +0.26(+1.71%) |
Nov 15, 2019 | 15.16 | 15.22 | 15.08 | 15.18 | 1,800,539 | +0.06(+0.36%) |
Nov 14, 2019 | 14.99 | 15.14 | 14.95 | 15.13 | 1,627,841 | +0.18(+1.22%) |
Nov 13, 2019 | 14.85 | 15.00 | 14.81 | 14.95 | 1,601,120 | +0.07(+0.48%) |
Nov 12, 2019 | 15.05 | 15.11 | 14.84 | 14.87 | 1,663,655 | -0.17(-1.12%) |
Nov 11, 2019 | 15.07 | 15.11 | 14.96 | 15.04 | 1,428,228 | -0.06(-0.37%) |
Nov 08, 2019 | 14.95 | 15.10 | 14.87 | 15.10 | 1,676,502 | +0.11(+0.76%) |
Nov 07, 2019 | 14.98 | 15.01 | 14.87 | 14.98 | 1,952,209 | +0.02(+0.14%) |
Nov 06, 2019 | 14.99 | 15.03 | 14.89 | 14.96 | 1,457,094 | -0.01(-0.09%) |
Nov 05, 2019 | 15.10 | 15.10 | 14.92 | 14.98 | 2,504,006 | -0.17(-1.12%) |
Nov 04, 2019 | 15.19 | 15.21 | 15.09 | 15.15 | 2,252,077 | -0.05(-0.34%) |
Nov 01, 2019 | 15.10 | 15.20 | 15.01 | 15.20 | 1,867,619 | +0.15(+0.98%) |
Oct 31, 2019 | 15.11 | 15.22 | 14.96 | 15.05 | 3,274,644 | -0.06(-0.38%) |
Oct 30, 2019 | 14.81 | 15.11 | 14.78 | 15.11 | 2,790,860 | +0.31(+2.06%) |
Oct 29, 2019 | 14.73 | 14.88 | 14.67 | 14.80 | 2,648,602 | +0.12(+0.83%) |
Oct 28, 2019 | 14.69 | 14.74 | 14.62 | 14.68 | 1,838,106 | +0.00(+0.00%) |
Oct 25, 2019 | 14.64 | 14.74 | 14.56 | 14.68 | 3,344,053 | +0.01(+0.04%) |
Oct 24, 2019 | 14.41 | 14.72 | 14.34 | 14.67 | 2,664,837 | +0.36(+2.54%) |
Oct 23, 2019 | 14.28 | 14.33 | 14.09 | 14.31 | 3,815,156 | +0.08(+0.54%) |
Oct 22, 2019 | 14.26 | 14.31 | 14.16 | 14.23 | 2,958,345 | -0.02(-0.14%) |
Oct 21, 2019 | 14.17 | 14.31 | 14.16 | 14.25 | 4,039,565 | +0.09(+0.61%) |
Oct 18, 2019 | 14.20 | 14.22 | 14.07 | 14.17 | 3,511,971 | -0.03(-0.18%) |
Oct 17, 2019 | 14.12 | 14.25 | 14.07 | 14.19 | 3,561,687 | +0.10(+0.71%) |
Oct 16, 2019 | 13.97 | 14.12 | 13.88 | 14.09 | 3,830,598 | +0.15(+1.08%) |
Oct 15, 2019 | 13.88 | 14.00 | 13.83 | 13.94 | 3,539,568 | +0.06(+0.44%) |
Oct 14, 2019 | 14.02 | 14.02 | 13.83 | 13.88 | 3,852,800 | -0.13(-0.92%) |
Oct 11, 2019 | 13.97 | 14.16 | 13.92 | 14.01 | 2,763,803 | +0.11(+0.79%) |
Oct 10, 2019 | 14.03 | 14.04 | 13.88 | 13.90 | 1,636,331 | -0.13(-0.94%) |
Oct 09, 2019 | 14.11 | 14.14 | 13.98 | 14.03 | 932,653 | +0.01(+0.07%) |
Oct 08, 2019 | 14.17 | 14.20 | 14.02 | 14.02 | 3,250,684 | -0.21(-1.49%) |
Oct 07, 2019 | 14.28 | 14.36 | 14.23 | 14.23 | 1,054,561 | -0.10(-0.72%) |
Oct 04, 2019 | 14.29 | 14.37 | 14.20 | 14.34 | 1,542,978 | +0.05(+0.36%) |
Oct 03, 2019 | 14.14 | 14.36 | 14.06 | 14.28 | 1,550,292 | +0.16(+1.11%) |
Oct 02, 2019 | 14.25 | 14.30 | 14.08 | 14.13 | 1,599,681 | -0.13(-0.92%) |
Oct 01, 2019 | 14.48 | 14.49 | 14.26 | 14.26 | 1,799,457 | -0.19(-1.34%) |
Sep 30, 2019 | 14.46 | 14.54 | 14.42 | 14.45 | 1,955,244 | +0.01(+0.04%) |
Sep 27, 2019 | 14.52 | 14.54 | 14.38 | 14.45 | 1,352,671 | -0.02(-0.11%) |
Sep 26, 2019 | 14.40 | 14.49 | 14.36 | 14.46 | 848,635 | +0.14(+0.99%) |
Sep 25, 2019 | 14.17 | 14.37 | 14.16 | 14.32 | 3,626,497 | +0.16(+1.11%) |
Sep 24, 2019 | 14.47 | 14.54 | 14.15 | 14.16 | 3,073,730 | -0.28(-1.96%) |
Sep 23, 2019 | 14.43 | 14.53 | 14.43 | 14.45 | 1,235,589 | -0.06(-0.40%) |
Sep 20, 2019 | 14.56 | 14.62 | 14.46 | 14.50 | 3,247,033 | -0.02(-0.11%) |
Sep 19, 2019 | 14.54 | 14.57 | 14.48 | 14.52 | 1,559,204 | +0.04(+0.29%) |
Sep 18, 2019 | 14.55 | 14.57 | 14.38 | 14.48 | 2,054,223 | +0.00(+0.00%) |
Sep 17, 2019 | 14.47 | 14.49 | 14.38 | 14.48 | 2,264,188 | +0.02(+0.16%) |
Sep 16, 2019 | 14.27 | 14.50 | 14.15 | 14.46 | 1,351,085 | +0.19(+1.31%) |
Sep 13, 2019 | 14.47 | 14.58 | 14.24 | 14.27 | 1,831,859 | -0.20(-1.40%) |
Sep 12, 2019 | 14.52 | 14.52 | 14.33 | 14.47 | 2,576,370 | +0.06(+0.45%) |
Sep 11, 2019 | 14.24 | 14.48 | 14.20 | 14.41 | 2,539,369 | +0.16(+1.11%) |
Sep 10, 2019 | 13.99 | 14.26 | 13.92 | 14.25 | 3,134,802 | +0.22(+1.56%) |
Sep 09, 2019 | 14.03 | 14.05 | 13.82 | 14.03 | 4,028,010 | +0.01(+0.09%) |
Sep 06, 2019 | 14.07 | 14.08 | 13.95 | 14.02 | 1,631,601 | +0.01(+0.09%) |
Sep 05, 2019 | 14.08 | 14.08 | 13.95 | 14.01 | 1,497,183 | -0.06(-0.46%) |
Sep 04, 2019 | 13.98 | 14.08 | 13.96 | 14.07 | 2,389,900 | +0.18(+1.32%) |
Sep 03, 2019 | 13.90 | 13.98 | 13.83 | 13.89 | 2,413,356 | -0.01(-0.07%) |
Aug 30, 2019 | 13.85 | 13.96 | 13.80 | 13.90 | 2,133,800 | +0.07(+0.51%) |
Aug 29, 2019 | 13.60 | 13.86 | 13.56 | 13.82 | 3,248,501 | +0.30(+2.21%) |
Aug 28, 2019 | 13.55 | 13.63 | 13.50 | 13.53 | 2,159,386 | -0.06(-0.47%) |
Aug 27, 2019 | 13.83 | 13.93 | 13.58 | 13.59 | 4,034,220 | -0.15(-1.12%) |
Aug 26, 2019 | 13.84 | 13.84 | 13.30 | 13.74 | 2,941,121 | +0.00(+0.02%) |
Aug 23, 2019 | 14.04 | 14.10 | 13.72 | 13.74 | 2,085,602 | -0.33(-2.35%) |
Aug 22, 2019 | 14.19 | 14.23 | 14.01 | 14.07 | 3,433,447 | -0.05(-0.39%) |
Aug 21, 2019 | 14.13 | 14.20 | 14.04 | 14.13 | 1,288,900 | +0.06(+0.43%) |
Aug 20, 2019 | 14.21 | 14.29 | 14.06 | 14.07 | 1,457,511 | -0.13(-0.88%) |
Aug 19, 2019 | 14.17 | 14.23 | 14.06 | 14.19 | 4,763,640 | +0.15(+1.05%) |
Aug 16, 2019 | 13.87 | 14.12 | 13.86 | 14.04 | 8,200,300 | +0.20(+1.44%) |
Aug 15, 2019 | 13.90 | 13.99 | 13.79 | 13.84 | 2,471,088 | +0.00(+0.00%) |
Aug 14, 2019 | 13.96 | 14.03 | 13.84 | 13.84 | 2,331,269 | -0.25(-1.80%) |
Aug 13, 2019 | 14.15 | 14.21 | 14.07 | 14.10 | 1,078,082 | -0.05(-0.36%) |
Aug 12, 2019 | 14.12 | 14.19 | 14.04 | 14.15 | 533,863 | -0.01(-0.09%) |
Aug 09, 2019 | 14.23 | 14.34 | 14.00 | 14.16 | 1,877,881 | -0.13(-0.93%) |
Aug 08, 2019 | 14.14 | 14.41 | 13.99 | 14.30 | 2,397,645 | +0.21(+1.51%) |
Aug 07, 2019 | 13.88 | 14.22 | 13.80 | 14.08 | 1,668,920 | +0.11(+0.80%) |
Aug 06, 2019 | 13.89 | 14.10 | 13.84 | 13.97 | 1,831,061 | +0.12(+0.85%) |
Aug 05, 2019 | 14.11 | 14.12 | 13.63 | 13.85 | 1,877,056 | -0.41(-2.86%) |
Aug 02, 2019 | 14.08 | 14.33 | 14.00 | 14.26 | 2,366,540 | +0.17(+1.17%) |
Aug 01, 2019 | 14.43 | 14.46 | 14.10 | 14.10 | 2,016,314 | -0.33(-2.27%) |
Jul 31, 2019 | 14.32 | 14.56 | 14.20 | 14.42 | 3,856,804 | +0.16(+1.12%) |
Jul 30, 2019 | 14.22 | 14.46 | 14.12 | 14.26 | 3,258,044 | -0.01(-0.07%) |
Jul 29, 2019 | 14.42 | 14.49 | 14.17 | 14.27 | 3,087,801 | -0.07(-0.51%) |
Jul 26, 2019 | 14.16 | 14.38 | 14.11 | 14.35 | 2,556,680 | +0.18(+1.26%) |
Jul 25, 2019 | 14.18 | 14.27 | 14.05 | 14.17 | 4,223,174 | +0.05(+0.38%) |
Jul 24, 2019 | 14.28 | 14.30 | 13.64 | 14.11 | 5,048,098 | +0.45(+3.31%) |
Jul 23, 2019 | 13.52 | 13.71 | 13.44 | 13.66 | 1,289,752 | +0.20(+1.47%) |
Jul 22, 2019 | 13.60 | 13.65 | 13.46 | 13.47 | 1,401,142 | -0.09(-0.63%) |
Jul 19, 2019 | 13.85 | 13.87 | 13.53 | 13.55 | 2,489,424 | -0.28(-2.02%) |
Jul 18, 2019 | 13.65 | 13.84 | 13.53 | 13.83 | 1,600,391 | +0.21(+1.52%) |
Jul 17, 2019 | 13.60 | 13.68 | 13.56 | 13.62 | 2,948,329 | +0.03(+0.19%) |
Jul 16, 2019 | 13.66 | 13.76 | 13.59 | 13.60 | 1,650,459 | -0.13(-0.95%) |
Jul 15, 2019 | 14.01 | 14.06 | 13.72 | 13.73 | 1,498,334 | -0.24(-1.69%) |
Jul 12, 2019 | 13.93 | 14.07 | 13.90 | 13.97 | 3,252,186 | +0.04(+0.32%) |
Jul 11, 2019 | 14.00 | 14.10 | 13.89 | 13.92 | 2,776,668 | -0.11(-0.79%) |
Jul 10, 2019 | 14.02 | 14.17 | 13.87 | 14.03 | 2,318,826 | +0.08(+0.57%) |
Jul 09, 2019 | 13.80 | 13.96 | 13.76 | 13.95 | 1,377,153 | +0.15(+1.06%) |
Jul 08, 2019 | 13.64 | 13.83 | 13.63 | 13.81 | 1,889,124 | +0.12(+0.91%) |
Jul 05, 2019 | 13.59 | 13.73 | 13.38 | 13.68 | 1,375,296 | +0.00(+0.00%) |
Jul 03, 2019 | 13.70 | 13.78 | 13.66 | 13.68 | 649,305 | +0.01(+0.07%) |
Jul 02, 2019 | 13.42 | 13.71 | 13.36 | 13.67 | 2,482,347 | +0.23(+1.73%) |
Jul 01, 2019 | 13.30 | 13.52 | 13.19 | 13.44 | 5,338,205 | +0.30(+2.28%) |
Jun 28, 2019 | 13.17 | 13.31 | 13.10 | 13.14 | 3,272,300 | -0.02(-0.17%) |
Jun 27, 2019 | 13.05 | 13.24 | 13.05 | 13.16 | 2,001,819 | +0.19(+1.45%) |
Jun 26, 2019 | 13.55 | 13.55 | 12.97 | 12.98 | 3,792,417 | -0.53(-3.96%) |
Jun 25, 2019 | 13.67 | 13.75 | 13.50 | 13.51 | 1,462,050 | -0.16(-1.14%) |
Jun 24, 2019 | 13.90 | 14.06 | 13.66 | 13.67 | 1,240,277 | -0.18(-1.26%) |
Jun 21, 2019 | 14.01 | 14.01 | 13.80 | 13.84 | 2,215,371 | -0.21(-1.49%) |
Jun 20, 2019 | 14.14 | 14.21 | 14.02 | 14.05 | 1,760,677 | +0.00(+0.00%) |
Jun 19, 2019 | 13.93 | 14.09 | 13.87 | 14.05 | 2,110,573 | +0.09(+0.64%) |
Jun 18, 2019 | 14.13 | 14.28 | 13.96 | 13.96 | 1,357,991 | -0.19(-1.37%) |
Jun 17, 2019 | 14.09 | 14.18 | 14.04 | 14.16 | 1,099,564 | +0.08(+0.59%) |
Jun 14, 2019 | 14.16 | 14.19 | 14.05 | 14.07 | 1,231,041 | -0.08(-0.54%) |
Jun 13, 2019 | 14.04 | 14.16 | 13.98 | 14.15 | 1,384,036 | +0.16(+1.16%) |
Jun 12, 2019 | 13.93 | 14.06 | 13.90 | 13.99 | 3,105,790 | +0.04(+0.27%) |
Jun 11, 2019 | 14.03 | 14.03 | 13.88 | 13.95 | 1,571,612 | -0.04(-0.32%) |
Jun 10, 2019 | 14.20 | 14.25 | 13.95 | 13.99 | 1,295,053 | -0.18(-1.28%) |
Jun 07, 2019 | 14.28 | 14.30 | 14.16 | 14.18 | 1,446,952 | -0.02(-0.11%) |
Jun 06, 2019 | 14.15 | 14.26 | 14.07 | 14.19 | 3,021,742 | +0.06(+0.41%) |
Jun 05, 2019 | 13.89 | 14.16 | 13.87 | 14.13 | 1,732,841 | +0.28(+2.04%) |
Jun 04, 2019 | 13.85 | 13.92 | 13.68 | 13.85 | 1,153,778 | +0.01(+0.09%) |
Jun 03, 2019 | 13.97 | 14.02 | 13.78 | 13.84 | 2,668,074 | -0.12(-0.84%) |
May 31, 2019 | 13.79 | 14.02 | 13.72 | 13.96 | 1,855,204 | +0.08(+0.57%) |
May 30, 2019 | 13.80 | 13.93 | 13.77 | 13.88 | 1,692,513 | +0.07(+0.48%) |
May 29, 2019 | 13.89 | 13.89 | 13.69 | 13.81 | 1,981,768 | -0.11(-0.80%) |
May 28, 2019 | 14.14 | 14.15 | 13.92 | 13.92 | 2,467,663 | -0.16(-1.15%) |
May 24, 2019 | 14.01 | 14.18 | 14.00 | 14.08 | 1,933,774 | +0.14(+1.03%) |
May 23, 2019 | 13.93 | 13.98 | 13.78 | 13.94 | 1,704,339 | -0.05(-0.39%) |
May 22, 2019 | 13.96 | 14.01 | 13.88 | 13.99 | 1,038,452 | +0.04(+0.27%) |
May 21, 2019 | 13.79 | 14.02 | 13.79 | 13.96 | 1,461,101 | +0.20(+1.46%) |
May 20, 2019 | 14.01 | 14.08 | 13.68 | 13.76 | 1,965,633 | -0.34(-2.39%) |
May 17, 2019 | 14.18 | 14.20 | 14.05 | 14.09 | 3,801,236 | -0.12(-0.87%) |
May 16, 2019 | 14.07 | 14.24 | 14.04 | 14.22 | 1,182,264 | +0.11(+0.79%) |
May 15, 2019 | 14.04 | 14.14 | 13.91 | 14.11 | 1,045,300 | +0.10(+0.68%) |
May 14, 2019 | 13.97 | 14.03 | 13.86 | 14.01 | 1,287,196 | +0.07(+0.53%) |
May 13, 2019 | 13.90 | 14.01 | 13.87 | 13.94 | 1,367,357 | -0.10(-0.73%) |
May 10, 2019 | 13.96 | 14.06 | 13.88 | 14.04 | 1,172,270 | +0.08(+0.60%) |
May 09, 2019 | 13.88 | 13.98 | 13.76 | 13.95 | 1,781,294 | +0.05(+0.39%) |
May 08, 2019 | 14.02 | 14.10 | 13.89 | 13.90 | 1,599,638 | -0.09(-0.68%) |
May 07, 2019 | 14.16 | 14.17 | 13.87 | 13.99 | 1,380,315 | -0.20(-1.37%) |
May 06, 2019 | 14.10 | 14.26 | 14.10 | 14.19 | 1,747,489 | +0.00(+0.00%) |
May 03, 2019 | 14.11 | 14.24 | 14.03 | 14.19 | 1,218,641 | +0.17(+1.21%) |
May 02, 2019 | 14.16 | 14.29 | 14.01 | 14.02 | 1,565,764 | -0.09(-0.65%) |
May 01, 2019 | 14.09 | 14.27 | 14.09 | 14.11 | 1,296,999 | +0.08(+0.56%) |
Apr 30, 2019 | 13.94 | 14.12 | 13.88 | 14.03 | 1,778,731 | +0.13(+0.93%) |
Apr 29, 2019 | 14.02 | 14.08 | 13.90 | 13.90 | 1,882,252 | -0.14(-0.96%) |
Apr 26, 2019 | 13.95 | 14.11 | 13.91 | 14.04 | 1,641,163 | +0.14(+0.97%) |
Apr 25, 2019 | 13.82 | 13.99 | 13.62 | 13.90 | 2,534,959 | -0.01(-0.09%) |
Apr 24, 2019 | 14.06 | 14.09 | 13.76 | 13.92 | 4,697,082 | -0.21(-1.51%) |
Apr 23, 2019 | 13.98 | 14.24 | 13.93 | 14.13 | 2,606,139 | +0.24(+1.70%) |
Apr 22, 2019 | 14.11 | 14.13 | 13.72 | 13.89 | 1,405,069 | -0.27(-1.89%) |
Apr 18, 2019 | 14.02 | 14.22 | 13.97 | 14.16 | 1,208,793 | +0.13(+0.92%) |
Apr 17, 2019 | 14.17 | 14.17 | 13.93 | 14.03 | 1,631,569 | -0.06(-0.40%) |
Apr 16, 2019 | 14.51 | 14.56 | 14.05 | 14.09 | 1,304,610 | -0.39(-2.70%) |
Apr 15, 2019 | 14.64 | 14.70 | 14.46 | 14.48 | 1,297,866 | -0.14(-0.95%) |
Apr 12, 2019 | 14.57 | 14.64 | 14.46 | 14.62 | 1,187,191 | +0.03(+0.17%) |
Apr 11, 2019 | 14.53 | 14.63 | 14.44 | 14.59 | 1,069,472 | +0.07(+0.48%) |
Apr 10, 2019 | 14.42 | 14.56 | 14.40 | 14.52 | 1,869,633 | +0.13(+0.92%) |
Apr 09, 2019 | 14.61 | 14.61 | 14.36 | 14.39 | 1,353,829 | -0.21(-1.44%) |
Apr 08, 2019 | 14.74 | 14.74 | 14.58 | 14.60 | 1,784,201 | -0.15(-1.04%) |
Apr 05, 2019 | 14.77 | 14.78 | 14.66 | 14.76 | 1,278,049 | +0.02(+0.11%) |
Apr 04, 2019 | 14.76 | 14.76 | 14.63 | 14.74 | 1,554,832 | +0.01(+0.06%) |
Apr 03, 2019 | 14.65 | 14.78 | 14.60 | 14.73 | 1,367,264 | +0.08(+0.56%) |
Apr 02, 2019 | 14.70 | 14.78 | 14.45 | 14.65 | 2,686,593 | -0.04(-0.30%) |
Apr 01, 2019 | 14.73 | 14.76 | 14.49 | 14.69 | 1,760,333 | -0.03(-0.21%) |
Mar 29, 2019 | 14.74 | 14.75 | 14.64 | 14.73 | 2,460,792 | +0.01(+0.09%) |
Mar 28, 2019 | 14.54 | 14.73 | 14.51 | 14.71 | 1,803,462 | +0.21(+1.45%) |
Mar 27, 2019 | 14.44 | 14.51 | 14.33 | 14.50 | 1,368,497 | +0.08(+0.57%) |
Mar 26, 2019 | 14.27 | 14.43 | 14.26 | 14.42 | 1,068,735 | +0.19(+1.30%) |
Mar 25, 2019 | 14.43 | 14.54 | 14.19 | 14.23 | 2,605,088 | -0.26(-1.82%) |
Mar 22, 2019 | 14.65 | 14.73 | 14.46 | 14.50 | 1,667,849 | -0.14(-0.93%) |
Mar 21, 2019 | 14.39 | 14.69 | 14.39 | 14.63 | 3,602,354 | +0.22(+1.51%) |
Mar 20, 2019 | 14.21 | 14.55 | 14.15 | 14.42 | 3,357,199 | +0.18(+1.26%) |
Mar 19, 2019 | 14.27 | 14.39 | 14.21 | 14.24 | 1,433,356 | -0.02(-0.13%) |
Mar 18, 2019 | 14.42 | 14.53 | 14.20 | 14.26 | 2,092,305 | -0.12(-0.81%) |
Mar 15, 2019 | 14.46 | 14.52 | 14.36 | 14.37 | 3,331,568 | -0.09(-0.59%) |
Mar 14, 2019 | 14.39 | 14.51 | 14.32 | 14.46 | 2,843,470 | +0.14(+0.95%) |
Mar 13, 2019 | 14.33 | 14.51 | 14.32 | 14.32 | 2,363,167 | +0.03(+0.18%) |
Mar 12, 2019 | 14.23 | 14.39 | 14.23 | 14.30 | 1,976,531 | +0.07(+0.46%) |
Mar 11, 2019 | 14.15 | 14.27 | 14.08 | 14.23 | 2,491,782 | +0.15(+1.07%) |
Mar 08, 2019 | 14.00 | 14.12 | 14.00 | 14.08 | 1,544,269 | +0.05(+0.36%) |
Mar 07, 2019 | 14.20 | 14.29 | 13.99 | 14.03 | 3,175,629 | -0.14(-0.96%) |
Mar 06, 2019 | 14.33 | 14.36 | 14.15 | 14.16 | 2,227,646 | -0.19(-1.32%) |
Mar 05, 2019 | 14.30 | 14.48 | 14.30 | 14.35 | 2,051,149 | -0.01(-0.04%) |
Mar 04, 2019 | 14.49 | 14.65 | 14.27 | 14.36 | 3,878,791 | -0.19(-1.28%) |