Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 8.773 | 9.376 | 8.754 | 9.376 | 7,527,369 | +0.05(+0.52%) |
Feb 27, 2020 | 10.05 | 10.16 | 9.318 | 9.328 | 6,282,219 | -1.14(-10.87%) |
Feb 26, 2020 | 10.99 | 11.25 | 10.18 | 10.47 | 7,829,095 | -0.11(-1.01%) |
Feb 25, 2020 | 11.92 | 11.92 | 10.28 | 10.57 | 7,886,311 | -1.29(-10.90%) |
Feb 24, 2020 | 11.68 | 11.88 | 11.06 | 11.87 | 5,811,286 | -0.43(-3.48%) |
Feb 21, 2020 | 12.41 | 12.43 | 12.06 | 12.29 | 2,026,907 | -0.36(-2.84%) |
Feb 20, 2020 | 12.85 | 13.28 | 12.61 | 12.65 | 3,655,567 | -0.06(-0.46%) |
Feb 19, 2020 | 12.29 | 12.83 | 12.13 | 12.71 | 3,697,589 | +0.53(+4.31%) |
Feb 18, 2020 | 12.37 | 12.46 | 11.85 | 12.19 | 3,609,214 | -0.40(-3.17%) |
Feb 14, 2020 | 12.75 | 12.81 | 12.41 | 12.59 | 2,961,968 | -0.07(-0.54%) |
Feb 13, 2020 | 12.94 | 13.22 | 12.58 | 12.65 | 3,147,737 | -0.46(-3.49%) |
Feb 12, 2020 | 13.26 | 13.51 | 12.89 | 13.11 | 2,515,326 | +0.23(+1.81%) |
Feb 11, 2020 | 13.15 | 13.38 | 12.82 | 12.88 | 3,079,921 | +0.04(+0.30%) |
Feb 10, 2020 | 13.06 | 13.18 | 12.64 | 12.84 | 3,127,942 | -0.45(-3.37%) |
Feb 07, 2020 | 13.62 | 13.65 | 13.15 | 13.29 | 2,784,620 | -0.63(-4.54%) |
Feb 06, 2020 | 14.55 | 14.55 | 13.68 | 13.92 | 3,224,423 | -0.58(-4.02%) |
Feb 05, 2020 | 13.82 | 14.76 | 13.82 | 14.50 | 3,205,471 | +0.63(+4.56%) |
Feb 04, 2020 | 14.21 | 14.30 | 13.78 | 13.87 | 2,280,717 | +0.04(+0.28%) |
Feb 03, 2020 | 14.19 | 14.43 | 13.73 | 13.83 | 2,074,053 | -0.44(-3.07%) |
Jan 31, 2020 | 14.49 | 14.58 | 14.10 | 14.27 | 2,753,674 | -0.60(-4.05%) |
Jan 30, 2020 | 14.55 | 14.95 | 14.49 | 14.87 | 2,005,142 | +0.00(+0.00%) |
Jan 29, 2020 | 15.22 | 15.39 | 14.75 | 14.87 | 1,647,063 | -0.25(-1.67%) |
Jan 28, 2020 | 15.00 | 15.29 | 14.77 | 15.12 | 2,263,670 | +0.27(+1.83%) |
Jan 27, 2020 | 14.88 | 14.99 | 14.65 | 14.85 | 2,564,582 | -0.52(-3.35%) |
Jan 24, 2020 | 15.64 | 15.64 | 14.92 | 15.37 | 1,988,559 | -0.31(-1.98%) |
Jan 23, 2020 | 15.46 | 15.86 | 15.18 | 15.68 | 2,610,115 | -0.09(-0.56%) |
Jan 22, 2020 | 16.31 | 16.31 | 15.69 | 15.77 | 2,137,138 | -0.53(-3.28%) |
Jan 21, 2020 | 16.29 | 16.42 | 16.03 | 16.30 | 2,746,537 | -0.17(-1.00%) |
Jan 17, 2020 | 16.67 | 16.77 | 16.43 | 16.47 | 2,030,917 | -0.13(-0.76%) |
Jan 16, 2020 | 16.56 | 16.86 | 16.50 | 16.59 | 2,042,032 | +0.15(+0.89%) |
Jan 15, 2020 | 16.62 | 16.73 | 16.19 | 16.45 | 2,667,976 | -0.37(-2.20%) |
Jan 14, 2020 | 16.88 | 17.03 | 16.64 | 16.82 | 2,373,574 | -0.04(-0.23%) |
Jan 13, 2020 | 17.63 | 17.65 | 16.73 | 16.86 | 2,561,690 | -0.86(-4.83%) |
Jan 10, 2020 | 17.72 | 17.89 | 17.38 | 17.71 | 2,011,897 | -0.19(-1.09%) |
Jan 09, 2020 | 18.09 | 18.21 | 17.58 | 17.91 | 2,777,715 | -0.29(-1.60%) |
Jan 08, 2020 | 19.17 | 19.19 | 18.01 | 18.20 | 2,814,298 | -0.92(-4.83%) |
Jan 07, 2020 | 18.90 | 19.13 | 18.75 | 19.12 | 2,071,188 | +0.09(+0.46%) |
Jan 06, 2020 | 18.87 | 19.28 | 18.80 | 19.04 | 3,070,032 | +0.32(+1.71%) |
Jan 03, 2020 | 18.29 | 18.76 | 18.18 | 18.71 | 3,188,357 | +1.06(+6.01%) |
Jan 02, 2020 | 17.68 | 17.75 | 17.48 | 17.65 | 2,557,443 | +0.18(+1.00%) |
Dec 31, 2019 | 16.97 | 17.73 | 16.86 | 17.48 | 1,983,727 | +0.29(+1.70%) |
Dec 30, 2019 | 17.19 | 17.49 | 17.12 | 17.19 | 1,508,460 | +0.03(+0.17%) |
Dec 27, 2019 | 17.49 | 17.51 | 17.13 | 17.16 | 1,777,592 | -0.21(-1.23%) |
Dec 26, 2019 | 17.29 | 17.52 | 17.27 | 17.37 | 1,408,796 | +0.25(+1.48%) |
Dec 24, 2019 | 17.22 | 17.37 | 17.04 | 17.12 | 611,002 | -0.12(-0.68%) |
Dec 23, 2019 | 16.72 | 17.28 | 16.61 | 17.24 | 2,081,812 | +0.58(+3.50%) |
Dec 20, 2019 | 16.82 | 16.82 | 16.48 | 16.65 | 4,469,786 | -0.15(-0.87%) |
Dec 19, 2019 | 16.44 | 17.10 | 16.38 | 16.80 | 4,748,781 | +0.32(+1.95%) |
Dec 18, 2019 | 16.00 | 16.73 | 16.00 | 16.48 | 2,569,700 | +0.33(+2.05%) |
Dec 17, 2019 | 15.70 | 16.17 | 15.67 | 16.15 | 2,288,949 | +0.51(+3.23%) |
Dec 16, 2019 | 15.38 | 16.15 | 15.33 | 15.64 | 3,461,366 | +0.56(+3.74%) |
Dec 13, 2019 | 15.48 | 15.74 | 14.87 | 15.08 | 2,664,332 | -0.38(-2.45%) |
Dec 12, 2019 | 14.78 | 15.55 | 14.65 | 15.46 | 2,810,403 | +0.78(+5.30%) |
Dec 11, 2019 | 14.63 | 14.87 | 14.52 | 14.68 | 1,635,761 | +0.04(+0.27%) |
Dec 10, 2019 | 14.56 | 14.74 | 14.40 | 14.64 | 1,987,524 | +0.12(+0.80%) |
Dec 09, 2019 | 14.17 | 14.68 | 14.16 | 14.52 | 3,361,060 | +0.11(+0.74%) |
Dec 06, 2019 | 14.05 | 14.60 | 13.93 | 14.41 | 3,444,561 | +0.50(+3.56%) |
Dec 05, 2019 | 14.20 | 14.33 | 13.88 | 13.92 | 3,358,789 | -0.16(-1.11%) |
Dec 04, 2019 | 13.71 | 14.18 | 13.59 | 14.07 | 2,824,830 | +0.75(+5.62%) |
Dec 03, 2019 | 13.71 | 13.79 | 13.18 | 13.33 | 2,978,774 | -0.37(-2.70%) |
Dec 02, 2019 | 13.88 | 14.08 | 13.49 | 13.70 | 2,589,966 | +0.00(+0.00%) |
Nov 29, 2019 | 13.92 | 14.09 | 13.67 | 13.70 | 962,305 | -0.44(-3.10%) |
Nov 27, 2019 | 14.08 | 14.20 | 13.80 | 14.13 | 1,598,085 | +0.05(+0.35%) |
Nov 26, 2019 | 14.69 | 14.69 | 14.03 | 14.08 | 1,771,012 | -0.47(-3.21%) |
Nov 25, 2019 | 13.91 | 14.56 | 13.81 | 14.55 | 2,430,569 | +0.59(+4.25%) |
Nov 22, 2019 | 14.13 | 14.29 | 13.59 | 13.96 | 2,825,847 | -0.13(-0.90%) |
Nov 21, 2019 | 14.11 | 14.25 | 13.68 | 14.08 | 3,078,966 | +0.15(+1.05%) |
Nov 20, 2019 | 13.61 | 14.24 | 13.33 | 13.94 | 2,621,485 | +0.29(+2.14%) |
Nov 19, 2019 | 13.87 | 13.95 | 13.38 | 13.65 | 3,122,993 | -0.25(-1.82%) |
Nov 18, 2019 | 14.21 | 14.39 | 13.47 | 13.90 | 2,655,222 | -0.54(-3.77%) |
Nov 15, 2019 | 14.25 | 14.61 | 14.14 | 14.44 | 2,415,942 | +0.59(+4.28%) |
Nov 14, 2019 | 14.02 | 14.23 | 13.70 | 13.85 | 2,185,539 | -0.08(-0.56%) |
Nov 13, 2019 | 14.33 | 14.47 | 13.84 | 13.93 | 2,454,379 | -0.55(-3.83%) |
Nov 12, 2019 | 14.56 | 14.76 | 14.28 | 14.48 | 1,941,477 | +0.11(+0.74%) |
Nov 11, 2019 | 14.46 | 14.85 | 14.33 | 14.38 | 1,538,904 | -0.46(-3.08%) |
Nov 08, 2019 | 14.38 | 14.91 | 14.23 | 14.83 | 1,935,714 | +0.19(+1.33%) |
Nov 07, 2019 | 14.91 | 15.13 | 14.55 | 14.64 | 2,539,211 | +0.07(+0.47%) |
Nov 06, 2019 | 14.98 | 15.27 | 14.52 | 14.57 | 2,483,727 | -0.56(-3.73%) |
Nov 05, 2019 | 14.79 | 15.62 | 14.61 | 15.13 | 3,334,849 | +0.58(+4.01%) |
Nov 04, 2019 | 14.48 | 14.96 | 14.41 | 14.55 | 4,191,298 | +0.43(+3.03%) |
Nov 01, 2019 | 13.77 | 14.22 | 13.62 | 14.12 | 2,938,014 | +0.59(+4.39%) |
Oct 31, 2019 | 13.43 | 13.70 | 13.03 | 13.53 | 4,073,753 | +0.01(+0.07%) |
Oct 30, 2019 | 14.84 | 14.88 | 13.24 | 13.52 | 7,387,445 | -0.86(-5.95%) |
Oct 29, 2019 | 13.59 | 14.55 | 13.50 | 14.38 | 3,768,987 | +0.67(+4.90%) |
Oct 28, 2019 | 13.72 | 14.04 | 13.52 | 13.70 | 2,688,809 | +0.06(+0.43%) |
Oct 25, 2019 | 13.22 | 13.74 | 13.12 | 13.65 | 2,703,503 | +0.37(+2.78%) |
Oct 24, 2019 | 13.25 | 13.34 | 12.97 | 13.28 | 2,449,161 | +0.07(+0.52%) |
Oct 23, 2019 | 12.66 | 13.30 | 12.34 | 13.21 | 2,420,615 | +0.54(+4.30%) |
Oct 22, 2019 | 12.17 | 13.14 | 12.13 | 12.66 | 3,353,693 | +0.52(+4.24%) |
Oct 21, 2019 | 12.08 | 12.32 | 11.83 | 12.15 | 2,886,571 | +0.06(+0.48%) |
Oct 18, 2019 | 13.07 | 13.17 | 12.09 | 12.09 | 3,152,887 | -1.02(-7.79%) |
Oct 17, 2019 | 12.89 | 13.24 | 12.50 | 13.11 | 3,276,403 | +0.22(+1.74%) |
Oct 16, 2019 | 13.12 | 13.50 | 12.85 | 12.89 | 2,208,745 | -0.31(-2.36%) |
Oct 15, 2019 | 13.12 | 13.53 | 13.00 | 13.20 | 2,912,077 | -0.06(-0.44%) |
Oct 14, 2019 | 13.66 | 13.85 | 12.97 | 13.26 | 4,474,389 | -0.70(-5.02%) |
Oct 11, 2019 | 13.89 | 14.34 | 13.84 | 13.96 | 2,095,173 | +0.31(+2.28%) |
Oct 10, 2019 | 14.16 | 14.35 | 13.31 | 13.65 | 4,122,177 | -0.48(-3.37%) |
Oct 09, 2019 | 14.75 | 14.79 | 14.04 | 14.12 | 1,851,575 | -0.36(-2.48%) |
Oct 08, 2019 | 14.74 | 14.80 | 14.36 | 14.48 | 2,221,042 | -0.56(-3.75%) |
Oct 07, 2019 | 15.13 | 15.51 | 14.91 | 15.05 | 1,800,401 | -0.14(-0.90%) |
Oct 04, 2019 | 15.53 | 15.89 | 14.92 | 15.18 | 2,261,315 | +0.06(+0.39%) |
Oct 03, 2019 | 14.96 | 15.25 | 14.61 | 15.12 | 2,669,367 | -0.05(-0.32%) |
Oct 02, 2019 | 15.28 | 15.68 | 15.07 | 15.17 | 2,030,834 | -0.24(-1.58%) |
Oct 01, 2019 | 16.19 | 16.59 | 15.41 | 15.42 | 1,944,575 | -0.66(-4.11%) |
Sep 30, 2019 | 15.76 | 16.19 | 15.66 | 16.08 | 2,863,596 | +0.28(+1.79%) |
Sep 27, 2019 | 15.50 | 16.16 | 15.46 | 15.80 | 1,653,911 | -0.09(-0.55%) |
Sep 26, 2019 | 16.20 | 16.30 | 15.71 | 15.88 | 1,669,288 | -0.58(-3.54%) |
Sep 25, 2019 | 16.19 | 16.71 | 16.15 | 16.47 | 2,587,599 | -0.05(-0.29%) |
Sep 24, 2019 | 16.70 | 16.95 | 16.43 | 16.52 | 2,010,437 | -0.32(-1.91%) |
Sep 23, 2019 | 16.25 | 16.98 | 16.25 | 16.84 | 1,782,834 | +0.27(+1.64%) |
Sep 20, 2019 | 16.47 | 16.79 | 16.21 | 16.56 | 3,872,663 | +0.23(+1.43%) |
Sep 19, 2019 | 16.43 | 16.51 | 15.99 | 16.33 | 3,097,202 | +0.18(+1.14%) |
Sep 18, 2019 | 16.46 | 16.57 | 16.00 | 16.15 | 2,914,622 | -0.50(-2.98%) |
Sep 17, 2019 | 18.16 | 18.21 | 16.48 | 16.64 | 3,815,534 | -1.84(-9.95%) |
Sep 16, 2019 | 17.42 | 19.13 | 17.42 | 18.48 | 6,232,629 | +2.41(+15.01%) |
Sep 13, 2019 | 16.28 | 16.81 | 15.96 | 16.07 | 2,407,923 | +0.04(+0.24%) |
Sep 12, 2019 | 15.64 | 16.42 | 15.06 | 16.03 | 2,390,571 | -0.10(-0.60%) |
Sep 11, 2019 | 16.23 | 16.92 | 15.80 | 16.13 | 3,000,885 | +0.06(+0.36%) |
Sep 10, 2019 | 16.43 | 17.03 | 15.98 | 16.07 | 3,784,850 | -0.40(-2.42%) |
Sep 09, 2019 | 15.33 | 16.49 | 15.23 | 16.47 | 4,384,640 | +1.44(+9.58%) |
Sep 06, 2019 | 14.92 | 15.19 | 14.37 | 15.03 | 2,318,272 | -0.10(-0.64%) |
Sep 05, 2019 | 15.07 | 15.52 | 14.94 | 15.12 | 3,281,508 | +0.29(+1.97%) |
Sep 04, 2019 | 14.50 | 14.87 | 13.99 | 14.83 | 2,964,886 | +0.75(+5.32%) |
Sep 03, 2019 | 14.75 | 14.93 | 14.06 | 14.08 | 2,493,592 | -1.14(-7.48%) |
Aug 30, 2019 | 15.41 | 15.61 | 14.98 | 15.22 | 1,379,099 | -0.19(-1.26%) |
Aug 29, 2019 | 15.12 | 15.64 | 15.09 | 15.42 | 1,889,320 | +0.44(+2.92%) |
Aug 28, 2019 | 14.57 | 15.30 | 14.57 | 14.98 | 1,779,998 | +0.58(+4.05%) |
Aug 27, 2019 | 14.51 | 14.69 | 14.23 | 14.40 | 2,033,414 | -0.02(-0.14%) |
Aug 26, 2019 | 14.85 | 14.90 | 14.31 | 14.41 | 1,669,947 | -0.09(-0.60%) |
Aug 23, 2019 | 14.75 | 15.15 | 14.43 | 14.50 | 2,545,997 | -0.69(-4.55%) |
Aug 22, 2019 | 15.47 | 15.72 | 15.18 | 15.19 | 1,592,256 | -0.25(-1.64%) |
Aug 21, 2019 | 15.40 | 15.72 | 15.15 | 15.45 | 1,808,858 | +0.28(+1.86%) |
Aug 20, 2019 | 15.12 | 15.29 | 14.80 | 15.16 | 1,596,975 | -0.15(-0.95%) |
Aug 19, 2019 | 15.00 | 15.39 | 14.85 | 15.31 | 2,893,965 | +0.70(+4.79%) |
Aug 16, 2019 | 13.43 | 14.69 | 13.40 | 14.61 | 3,401,791 | +1.25(+9.40%) |
Aug 15, 2019 | 13.58 | 13.72 | 13.05 | 13.35 | 2,796,116 | -0.29(-2.14%) |
Aug 14, 2019 | 14.05 | 14.30 | 13.54 | 13.65 | 4,049,393 | -1.30(-8.72%) |
Aug 13, 2019 | 15.05 | 15.68 | 14.85 | 14.95 | 3,278,914 | -0.09(-0.58%) |
Aug 12, 2019 | 14.85 | 15.27 | 14.55 | 15.04 | 2,930,727 | +0.11(+0.72%) |
Aug 09, 2019 | 14.86 | 15.18 | 14.48 | 14.93 | 3,881,505 | +0.18(+1.25%) |
Aug 08, 2019 | 15.07 | 15.19 | 14.41 | 14.75 | 3,320,362 | +0.09(+0.60%) |
Aug 07, 2019 | 14.71 | 14.92 | 13.96 | 14.66 | 4,013,563 | -0.15(-0.99%) |
Aug 06, 2019 | 15.13 | 15.13 | 13.86 | 14.80 | 4,236,098 | +0.19(+1.33%) |
Aug 05, 2019 | 15.53 | 15.57 | 14.57 | 14.61 | 4,260,287 | -1.57(-9.68%) |
Aug 02, 2019 | 16.64 | 16.90 | 15.94 | 16.18 | 3,296,616 | -0.37(-2.23%) |
Aug 01, 2019 | 17.11 | 18.02 | 15.72 | 16.55 | 7,744,451 | -0.60(-3.52%) |
Jul 31, 2019 | 16.63 | 17.52 | 16.33 | 17.15 | 4,178,211 | +0.55(+3.34%) |
Jul 30, 2019 | 15.57 | 16.92 | 15.51 | 16.59 | 4,416,794 | +0.85(+5.37%) |
Jul 29, 2019 | 16.27 | 16.29 | 15.55 | 15.75 | 3,252,173 | -0.45(-2.76%) |
Jul 26, 2019 | 16.74 | 16.74 | 15.97 | 16.19 | 3,284,690 | -0.53(-3.20%) |
Jul 25, 2019 | 17.75 | 17.75 | 16.69 | 16.73 | 2,663,033 | -0.85(-4.81%) |
Jul 24, 2019 | 17.49 | 18.07 | 17.43 | 17.58 | 2,338,045 | +0.05(+0.28%) |
Jul 23, 2019 | 17.43 | 17.58 | 17.13 | 17.53 | 2,089,722 | +0.48(+2.80%) |
Jul 22, 2019 | 17.23 | 17.47 | 16.93 | 17.05 | 2,032,682 | -0.13(-0.74%) |
Jul 19, 2019 | 17.16 | 17.36 | 16.97 | 17.18 | 2,194,591 | +0.04(+0.23%) |
Jul 18, 2019 | 16.87 | 17.19 | 16.68 | 17.14 | 2,574,672 | +0.10(+0.57%) |
Jul 17, 2019 | 18.03 | 18.03 | 17.03 | 17.04 | 2,344,350 | -1.03(-5.70%) |
Jul 16, 2019 | 18.39 | 18.55 | 18.03 | 18.07 | 2,656,591 | -0.41(-2.21%) |
Jul 15, 2019 | 19.29 | 19.39 | 18.46 | 18.48 | 2,238,758 | -0.66(-3.46%) |
Jul 12, 2019 | 19.00 | 19.37 | 18.84 | 19.14 | 1,266,419 | +0.05(+0.25%) |
Jul 11, 2019 | 19.30 | 19.40 | 18.76 | 19.09 | 1,471,375 | -0.15(-0.76%) |
Jul 10, 2019 | 18.68 | 19.29 | 18.58 | 19.24 | 2,452,332 | +0.90(+4.93%) |
Jul 09, 2019 | 18.46 | 18.49 | 17.89 | 18.33 | 1,635,151 | -0.20(-1.10%) |
Jul 08, 2019 | 18.49 | 19.40 | 18.40 | 18.54 | 5,629,742 | +0.00(+0.00%) |
Jul 05, 2019 | 17.98 | 18.71 | 17.98 | 18.54 | 1,764,432 | +0.38(+2.09%) |
Jul 03, 2019 | 18.28 | 18.28 | 17.97 | 18.16 | 1,240,613 | -0.02(-0.11%) |
Jul 02, 2019 | 18.89 | 18.89 | 17.97 | 18.18 | 2,265,556 | -0.84(-4.40%) |
Jul 01, 2019 | 19.81 | 20.01 | 18.77 | 19.02 | 2,805,789 | -0.32(-1.66%) |
Jun 28, 2019 | 18.64 | 19.36 | 18.59 | 19.34 | 7,940,358 | +0.81(+4.36%) |
Jun 27, 2019 | 18.38 | 18.55 | 18.07 | 18.53 | 2,095,098 | +0.18(+0.95%) |
Jun 26, 2019 | 18.05 | 18.51 | 17.87 | 18.35 | 2,212,362 | +0.69(+3.91%) |
Jun 25, 2019 | 17.83 | 18.01 | 17.51 | 17.66 | 2,844,069 | -0.15(-0.82%) |
Jun 24, 2019 | 18.24 | 18.35 | 17.68 | 17.81 | 2,288,082 | -0.37(-2.03%) |
Jun 21, 2019 | 18.34 | 18.77 | 18.02 | 18.18 | 2,822,146 | -0.19(-1.06%) |
Jun 20, 2019 | 18.10 | 18.56 | 17.97 | 18.37 | 3,212,157 | +0.92(+5.30%) |
Jun 19, 2019 | 17.18 | 17.73 | 16.88 | 17.45 | 3,883,959 | +0.07(+0.39%) |
Jun 18, 2019 | 16.94 | 17.49 | 16.88 | 17.38 | 2,703,039 | +0.67(+4.02%) |
Jun 17, 2019 | 16.18 | 16.89 | 15.97 | 16.71 | 2,470,995 | +0.32(+1.96%) |
Jun 14, 2019 | 16.89 | 17.02 | 16.25 | 16.39 | 3,241,304 | -0.50(-2.94%) |
Jun 13, 2019 | 16.50 | 16.90 | 16.33 | 16.89 | 2,323,826 | +0.83(+5.15%) |
Jun 12, 2019 | 16.55 | 16.63 | 16.00 | 16.06 | 2,784,538 | -0.78(-4.62%) |
Jun 11, 2019 | 16.79 | 17.23 | 16.60 | 16.84 | 3,773,199 | +0.47(+2.85%) |
Jun 10, 2019 | 16.37 | 16.60 | 16.10 | 16.37 | 2,004,061 | +0.04(+0.24%) |
Jun 07, 2019 | 16.39 | 16.57 | 16.02 | 16.33 | 3,089,042 | +0.50(+3.13%) |
Jun 06, 2019 | 15.65 | 16.01 | 15.56 | 15.84 | 2,848,638 | +0.19(+1.24%) |
Jun 05, 2019 | 16.47 | 16.50 | 15.22 | 15.64 | 2,508,339 | -0.89(-5.36%) |
Jun 04, 2019 | 16.40 | 16.62 | 16.02 | 16.53 | 1,987,249 | +0.32(+1.98%) |
Jun 03, 2019 | 16.19 | 16.45 | 15.96 | 16.20 | 2,615,190 | +0.21(+1.34%) |
May 31, 2019 | 15.99 | 16.58 | 15.85 | 15.99 | 2,029,272 | -0.47(-2.84%) |
May 30, 2019 | 17.19 | 17.48 | 16.45 | 16.46 | 1,861,172 | -0.78(-4.51%) |
May 29, 2019 | 16.74 | 17.27 | 16.38 | 17.24 | 2,214,320 | +0.17(+0.97%) |
May 28, 2019 | 17.48 | 17.61 | 17.01 | 17.07 | 2,348,276 | -0.11(-0.62%) |
May 24, 2019 | 17.69 | 17.81 | 16.93 | 17.18 | 2,436,813 | -0.15(-0.84%) |
May 23, 2019 | 18.59 | 18.59 | 17.24 | 17.32 | 2,912,748 | -1.80(-9.41%) |
May 22, 2019 | 19.99 | 20.18 | 19.09 | 19.12 | 1,896,217 | -1.02(-5.07%) |
May 21, 2019 | 19.62 | 20.18 | 19.44 | 20.14 | 1,127,343 | +0.68(+3.50%) |
May 20, 2019 | 19.44 | 19.71 | 19.31 | 19.46 | 1,199,019 | +0.01(+0.05%) |
May 17, 2019 | 19.88 | 20.03 | 19.44 | 19.45 | 1,281,532 | -0.78(-3.85%) |
May 16, 2019 | 20.21 | 20.61 | 19.98 | 20.23 | 1,673,403 | +0.18(+0.87%) |
May 15, 2019 | 19.18 | 20.25 | 19.08 | 20.06 | 1,519,343 | +0.59(+3.05%) |
May 14, 2019 | 18.96 | 19.73 | 18.84 | 19.46 | 2,425,850 | +0.66(+3.52%) |
May 13, 2019 | 19.14 | 19.41 | 18.74 | 18.80 | 2,268,806 | -0.57(-2.96%) |
May 10, 2019 | 19.21 | 19.47 | 18.70 | 19.38 | 1,643,219 | -0.01(-0.05%) |
May 09, 2019 | 18.90 | 19.54 | 18.71 | 19.39 | 2,027,944 | +0.27(+1.43%) |
May 08, 2019 | 18.57 | 19.32 | 18.56 | 19.11 | 2,082,195 | +0.61(+3.31%) |
May 07, 2019 | 18.54 | 18.66 | 18.08 | 18.50 | 1,781,734 | -0.45(-2.36%) |
May 06, 2019 | 18.06 | 19.08 | 17.95 | 18.95 | 1,761,902 | +0.32(+1.72%) |
May 03, 2019 | 18.20 | 18.70 | 17.88 | 18.63 | 1,978,381 | +0.69(+3.85%) |
May 02, 2019 | 18.04 | 18.29 | 17.27 | 17.94 | 3,625,269 | -0.29(-1.60%) |
May 01, 2019 | 19.21 | 19.36 | 18.23 | 18.23 | 3,458,194 | -0.92(-4.83%) |
Apr 30, 2019 | 19.50 | 19.55 | 18.77 | 19.15 | 1,728,079 | -0.09(-0.45%) |
Apr 29, 2019 | 19.08 | 19.39 | 18.82 | 19.24 | 1,512,081 | +0.06(+0.30%) |
Apr 26, 2019 | 19.84 | 19.89 | 18.92 | 19.18 | 2,308,608 | -0.98(-4.87%) |
Apr 25, 2019 | 20.62 | 20.79 | 20.15 | 20.16 | 1,458,311 | -0.46(-2.22%) |
Apr 24, 2019 | 21.40 | 21.41 | 20.61 | 20.62 | 1,639,435 | -0.58(-2.75%) |
Apr 23, 2019 | 21.18 | 21.64 | 20.81 | 21.20 | 1,789,978 | -0.09(-0.41%) |
Apr 22, 2019 | 20.62 | 21.33 | 20.36 | 21.29 | 2,164,214 | +1.04(+5.14%) |
Apr 18, 2019 | 20.28 | 20.49 | 20.13 | 20.25 | 1,565,905 | -0.11(-0.53%) |
Apr 17, 2019 | 20.67 | 20.72 | 20.19 | 20.36 | 1,499,195 | -0.12(-0.57%) |
Apr 16, 2019 | 20.38 | 20.62 | 20.03 | 20.47 | 1,545,244 | +0.22(+1.10%) |
Apr 15, 2019 | 20.21 | 20.48 | 19.94 | 20.25 | 2,269,390 | -0.13(-0.62%) |
Apr 12, 2019 | 19.94 | 20.43 | 19.85 | 20.38 | 3,738,804 | +1.49(+7.88%) |
Apr 11, 2019 | 19.52 | 19.63 | 18.24 | 18.89 | 3,557,839 | -0.84(-4.24%) |
Apr 10, 2019 | 19.67 | 19.79 | 19.31 | 19.73 | 2,002,158 | +0.32(+1.65%) |
Apr 09, 2019 | 19.38 | 19.76 | 19.07 | 19.40 | 3,090,047 | +0.01(+0.05%) |
Apr 08, 2019 | 19.10 | 19.82 | 19.10 | 19.39 | 2,608,195 | +0.39(+2.05%) |
Apr 05, 2019 | 18.03 | 19.23 | 18.03 | 19.01 | 2,766,526 | +1.03(+5.74%) |
Apr 04, 2019 | 17.43 | 18.15 | 17.42 | 17.97 | 3,155,385 | +0.50(+2.84%) |
Apr 03, 2019 | 18.99 | 19.12 | 17.43 | 17.48 | 3,099,371 | -1.45(-7.66%) |
Apr 02, 2019 | 19.07 | 19.39 | 18.76 | 18.93 | 2,311,087 | -0.14(-0.71%) |
Apr 01, 2019 | 19.05 | 19.20 | 18.79 | 19.06 | 1,452,929 | +0.26(+1.40%) |
Mar 29, 2019 | 19.50 | 19.58 | 18.62 | 18.80 | 2,334,825 | -0.35(-1.83%) |
Mar 28, 2019 | 18.91 | 19.48 | 18.87 | 19.15 | 3,857,353 | +0.07(+0.36%) |
Mar 27, 2019 | 19.02 | 19.41 | 18.82 | 19.08 | 2,166,733 | +0.11(+0.56%) |
Mar 26, 2019 | 18.75 | 19.43 | 18.65 | 18.98 | 2,202,852 | +0.65(+3.56%) |
Mar 25, 2019 | 18.29 | 18.42 | 17.76 | 18.32 | 1,925,160 | -0.07(-0.37%) |
Mar 22, 2019 | 19.09 | 19.15 | 18.08 | 18.39 | 2,803,846 | -1.06(-5.45%) |
Mar 21, 2019 | 19.05 | 19.71 | 18.99 | 19.45 | 2,894,177 | +0.34(+1.78%) |
Mar 20, 2019 | 18.44 | 19.53 | 18.38 | 19.11 | 2,853,601 | +0.57(+3.10%) |
Mar 19, 2019 | 18.79 | 18.95 | 18.44 | 18.54 | 3,108,230 | -0.07(-0.37%) |
Mar 18, 2019 | 18.18 | 18.68 | 18.13 | 18.61 | 3,264,819 | +0.43(+2.35%) |
Mar 15, 2019 | 17.72 | 18.34 | 17.68 | 18.18 | 3,472,422 | +0.16(+0.86%) |
Mar 14, 2019 | 18.03 | 18.32 | 17.97 | 18.02 | 1,931,845 | -0.07(-0.38%) |
Mar 13, 2019 | 18.00 | 18.54 | 17.80 | 18.09 | 3,639,878 | +0.40(+2.25%) |
Mar 12, 2019 | 16.85 | 17.75 | 16.74 | 17.69 | 3,223,091 | +0.99(+5.94%) |
Mar 11, 2019 | 16.47 | 16.87 | 16.25 | 16.70 | 1,668,715 | +0.46(+2.81%) |
Mar 08, 2019 | 16.54 | 16.54 | 15.93 | 16.24 | 1,855,625 | -0.47(-2.79%) |
Mar 07, 2019 | 17.03 | 17.15 | 16.64 | 16.71 | 1,568,029 | -0.28(-1.66%) |
Mar 06, 2019 | 17.68 | 17.68 | 16.85 | 16.99 | 2,881,645 | -0.83(-4.64%) |
Mar 05, 2019 | 17.55 | 17.85 | 17.12 | 17.82 | 2,307,115 | +0.32(+1.83%) |
Mar 04, 2019 | 17.72 | 17.82 | 17.15 | 17.50 | 2,733,300 | -0.04(-0.22%) |