Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 11.54 | 11.66 | 11.21 | 11.63 | 3,902,288 | +0.05(+0.45%) |
Mar 30, 2020 | 11.50 | 11.71 | 11.11 | 11.58 | 2,725,760 | +0.16(+1.38%) |
Mar 27, 2020 | 11.09 | 11.67 | 10.82 | 11.42 | 2,635,541 | -0.10(-0.83%) |
Mar 26, 2020 | 10.83 | 11.61 | 10.65 | 11.52 | 3,628,754 | +0.77(+7.15%) |
Mar 25, 2020 | 9.995 | 11.17 | 9.754 | 10.75 | 2,628,424 | +0.85(+8.56%) |
Mar 24, 2020 | 9.939 | 10.27 | 9.145 | 9.900 | 2,876,727 | +0.54(+5.72%) |
Mar 23, 2020 | 9.164 | 9.506 | 8.242 | 9.365 | 3,511,726 | +0.11(+1.24%) |
Mar 20, 2020 | 9.296 | 9.936 | 8.836 | 9.250 | 6,939,082 | +0.00(+0.00%) |
Mar 19, 2020 | 9.118 | 9.910 | 8.665 | 9.250 | 5,018,709 | +0.02(+0.18%) |
Mar 18, 2020 | 11.12 | 11.46 | 9.030 | 9.233 | 4,610,188 | -2.69(-22.58%) |
Mar 17, 2020 | 10.74 | 12.22 | 9.992 | 11.93 | 5,266,953 | +1.43(+13.68%) |
Mar 16, 2020 | 11.90 | 12.03 | 10.49 | 10.49 | 3,770,898 | -2.78(-20.97%) |
Mar 13, 2020 | 12.83 | 13.39 | 11.73 | 13.28 | 6,352,526 | +1.24(+10.28%) |
Mar 12, 2020 | 12.44 | 12.79 | 11.08 | 12.04 | 4,354,540 | -1.25(-9.41%) |
Mar 11, 2020 | 14.05 | 14.08 | 13.22 | 13.29 | 3,003,570 | -1.15(-7.98%) |
Mar 10, 2020 | 14.45 | 14.47 | 13.63 | 14.44 | 1,799,206 | +0.36(+2.59%) |
Mar 09, 2020 | 14.78 | 14.97 | 14.04 | 14.08 | 2,247,696 | -1.59(-10.16%) |
Mar 06, 2020 | 15.34 | 15.71 | 15.13 | 15.67 | 2,221,054 | -0.10(-0.60%) |
Mar 05, 2020 | 15.82 | 15.92 | 15.48 | 15.76 | 1,976,223 | -0.39(-2.42%) |
Mar 04, 2020 | 15.69 | 16.19 | 15.69 | 16.16 | 2,632,873 | +0.85(+5.56%) |
Mar 03, 2020 | 15.48 | 15.79 | 15.22 | 15.30 | 2,289,863 | -0.19(-1.21%) |
Mar 02, 2020 | 14.82 | 15.49 | 14.68 | 15.49 | 2,773,543 | +0.76(+5.12%) |
Feb 28, 2020 | 14.90 | 14.96 | 14.38 | 14.74 | 4,340,695 | -0.44(-2.88%) |
Feb 27, 2020 | 15.94 | 16.00 | 15.17 | 15.17 | 2,214,817 | -1.01(-6.25%) |
Feb 26, 2020 | 16.50 | 16.59 | 16.18 | 16.18 | 1,385,264 | -0.28(-1.70%) |
Feb 25, 2020 | 16.85 | 16.88 | 16.36 | 16.46 | 2,209,494 | -0.34(-2.05%) |
Feb 24, 2020 | 16.73 | 16.88 | 16.70 | 16.81 | 1,643,924 | -0.20(-1.20%) |
Feb 21, 2020 | 16.93 | 17.04 | 16.91 | 17.01 | 2,602,346 | +0.05(+0.27%) |
Feb 20, 2020 | 16.85 | 16.99 | 16.76 | 16.97 | 3,449,645 | +0.09(+0.54%) |
Feb 19, 2020 | 17.12 | 17.12 | 16.84 | 16.87 | 1,647,688 | -0.24(-1.38%) |
Feb 18, 2020 | 17.25 | 17.26 | 17.04 | 17.11 | 1,996,479 | -0.13(-0.76%) |
Feb 14, 2020 | 17.07 | 17.25 | 17.00 | 17.24 | 2,006,654 | +0.22(+1.31%) |
Feb 13, 2020 | 16.89 | 17.09 | 16.89 | 17.02 | 2,004,696 | +0.09(+0.54%) |
Feb 12, 2020 | 16.91 | 17.01 | 16.83 | 16.93 | 2,195,488 | +0.08(+0.50%) |
Feb 11, 2020 | 17.05 | 17.17 | 16.82 | 16.84 | 2,883,571 | -0.14(-0.80%) |
Feb 10, 2020 | 16.97 | 17.00 | 16.86 | 16.98 | 1,276,576 | +0.09(+0.54%) |
Feb 07, 2020 | 16.91 | 16.94 | 16.78 | 16.89 | 1,915,508 | -0.02(-0.12%) |
Feb 06, 2020 | 16.96 | 17.03 | 16.83 | 16.91 | 1,792,736 | +0.05(+0.29%) |
Feb 05, 2020 | 16.77 | 17.00 | 16.69 | 16.86 | 2,551,320 | +0.23(+1.41%) |
Feb 04, 2020 | 16.53 | 16.75 | 16.43 | 16.63 | 1,829,107 | +0.17(+1.03%) |
Feb 03, 2020 | 16.36 | 16.63 | 16.36 | 16.46 | 2,311,089 | +0.15(+0.94%) |
Jan 31, 2020 | 16.42 | 16.52 | 16.26 | 16.30 | 2,400,532 | -0.18(-1.09%) |
Jan 30, 2020 | 16.25 | 16.49 | 16.22 | 16.48 | 2,345,139 | +0.11(+0.68%) |
Jan 29, 2020 | 16.42 | 16.47 | 16.28 | 16.37 | 1,799,535 | +0.01(+0.06%) |
Jan 28, 2020 | 16.37 | 16.41 | 16.30 | 16.36 | 1,193,187 | +0.02(+0.10%) |
Jan 27, 2020 | 16.17 | 16.59 | 16.15 | 16.35 | 6,183,111 | +0.02(+0.10%) |
Jan 24, 2020 | 16.41 | 16.42 | 16.23 | 16.33 | 1,391,140 | -0.08(-0.50%) |
Jan 23, 2020 | 16.25 | 16.44 | 16.16 | 16.41 | 1,635,030 | +0.15(+0.94%) |
Jan 22, 2020 | 16.45 | 16.51 | 16.18 | 16.26 | 1,191,463 | -0.12(-0.72%) |
Jan 21, 2020 | 16.42 | 16.46 | 16.32 | 16.37 | 1,600,466 | -0.05(-0.30%) |
Jan 17, 2020 | 16.33 | 16.43 | 16.32 | 16.42 | 2,999,282 | +0.10(+0.60%) |
Jan 16, 2020 | 16.21 | 16.37 | 16.18 | 16.33 | 1,683,000 | +0.18(+1.13%) |
Jan 15, 2020 | 16.12 | 16.29 | 16.09 | 16.14 | 1,472,918 | +0.06(+0.34%) |
Jan 14, 2020 | 16.10 | 16.12 | 15.97 | 16.09 | 2,184,589 | -0.03(-0.16%) |
Jan 13, 2020 | 15.95 | 16.16 | 15.93 | 16.11 | 1,871,917 | +0.18(+1.10%) |
Jan 10, 2020 | 15.88 | 15.96 | 15.76 | 15.94 | 2,171,544 | +0.07(+0.45%) |
Jan 09, 2020 | 15.77 | 15.91 | 15.72 | 15.87 | 3,123,262 | +0.09(+0.56%) |
Jan 08, 2020 | 15.54 | 15.79 | 15.43 | 15.78 | 2,843,444 | +0.37(+2.39%) |
Jan 07, 2020 | 15.55 | 15.62 | 15.34 | 15.41 | 3,108,785 | -0.32(-2.03%) |
Jan 06, 2020 | 15.68 | 15.81 | 15.62 | 15.73 | 2,055,427 | -0.01(-0.06%) |
Jan 03, 2020 | 15.55 | 15.78 | 15.50 | 15.74 | 3,112,393 | +0.07(+0.44%) |
Jan 02, 2020 | 15.95 | 15.95 | 15.52 | 15.67 | 1,903,278 | -0.24(-1.51%) |
Dec 31, 2019 | 15.77 | 15.95 | 15.77 | 15.91 | 2,012,943 | +0.13(+0.80%) |
Dec 30, 2019 | 15.68 | 15.80 | 15.67 | 15.79 | 1,489,771 | +0.05(+0.33%) |
Dec 27, 2019 | 15.71 | 15.75 | 15.62 | 15.73 | 1,293,705 | +0.10(+0.67%) |
Dec 26, 2019 | 15.67 | 15.67 | 15.54 | 15.63 | 1,265,778 | -0.02(-0.10%) |
Dec 24, 2019 | 15.62 | 15.68 | 15.54 | 15.65 | 608,893 | +0.05(+0.29%) |
Dec 23, 2019 | 15.57 | 15.61 | 15.42 | 15.60 | 1,357,395 | +0.09(+0.57%) |
Dec 20, 2019 | 15.45 | 15.57 | 15.43 | 15.51 | 3,235,340 | +0.11(+0.74%) |
Dec 19, 2019 | 15.27 | 15.40 | 15.25 | 15.40 | 1,092,654 | +0.10(+0.64%) |
Dec 18, 2019 | 15.07 | 15.34 | 15.07 | 15.30 | 1,967,696 | +0.23(+1.53%) |
Dec 17, 2019 | 15.22 | 15.22 | 14.98 | 15.07 | 2,055,028 | -0.09(-0.58%) |
Dec 16, 2019 | 15.05 | 15.16 | 14.94 | 15.16 | 2,136,314 | +0.15(+1.00%) |
Dec 13, 2019 | 14.96 | 15.02 | 14.75 | 15.01 | 2,714,046 | +0.08(+0.57%) |
Dec 12, 2019 | 15.23 | 15.27 | 14.89 | 14.92 | 3,323,228 | -0.28(-1.82%) |
Dec 11, 2019 | 15.51 | 15.51 | 15.15 | 15.20 | 1,951,878 | -0.28(-1.79%) |
Dec 10, 2019 | 15.51 | 15.55 | 15.42 | 15.48 | 1,253,004 | -0.02(-0.13%) |
Dec 09, 2019 | 15.51 | 15.53 | 15.37 | 15.50 | 1,634,181 | +0.02(+0.13%) |
Dec 06, 2019 | 15.52 | 15.62 | 15.46 | 15.48 | 2,839,144 | +0.05(+0.34%) |
Dec 05, 2019 | 15.39 | 15.45 | 15.32 | 15.42 | 2,208,539 | +0.00(+0.00%) |
Dec 04, 2019 | 15.52 | 15.67 | 15.40 | 15.42 | 2,203,950 | -0.11(-0.69%) |
Dec 03, 2019 | 15.38 | 15.55 | 15.37 | 15.53 | 1,563,097 | +0.08(+0.53%) |
Dec 02, 2019 | 15.77 | 15.83 | 15.43 | 15.45 | 2,046,830 | -0.34(-2.18%) |
Nov 29, 2019 | 15.82 | 15.86 | 15.77 | 15.80 | 937,160 | -0.03(-0.21%) |
Nov 27, 2019 | 15.62 | 15.85 | 15.61 | 15.83 | 1,258,665 | +0.19(+1.23%) |
Nov 26, 2019 | 15.46 | 15.64 | 15.39 | 15.64 | 1,917,032 | +0.19(+1.24%) |
Nov 25, 2019 | 15.27 | 15.50 | 15.24 | 15.44 | 1,847,976 | +0.25(+1.63%) |
Nov 22, 2019 | 15.19 | 15.29 | 15.03 | 15.20 | 1,890,918 | +0.09(+0.58%) |
Nov 21, 2019 | 15.43 | 15.43 | 15.11 | 15.11 | 2,438,938 | -0.37(-2.42%) |
Nov 20, 2019 | 15.57 | 15.59 | 15.35 | 15.48 | 2,702,329 | -0.08(-0.54%) |
Nov 19, 2019 | 15.51 | 15.63 | 15.42 | 15.57 | 3,031,546 | +0.10(+0.67%) |
Nov 18, 2019 | 15.22 | 15.46 | 15.21 | 15.46 | 2,522,667 | +0.26(+1.71%) |
Nov 15, 2019 | 15.18 | 15.24 | 15.10 | 15.20 | 1,798,094 | +0.06(+0.37%) |
Nov 14, 2019 | 15.01 | 15.16 | 14.97 | 15.15 | 1,625,630 | +0.18(+1.22%) |
Nov 13, 2019 | 14.87 | 15.02 | 14.83 | 14.97 | 1,598,945 | +0.07(+0.48%) |
Nov 12, 2019 | 15.07 | 15.13 | 14.86 | 14.89 | 1,661,396 | -0.17(-1.12%) |
Nov 11, 2019 | 15.09 | 15.13 | 14.98 | 15.06 | 1,426,288 | -0.06(-0.37%) |
Nov 08, 2019 | 14.97 | 15.12 | 14.89 | 15.12 | 1,674,225 | +0.11(+0.76%) |
Nov 07, 2019 | 15.00 | 15.03 | 14.89 | 15.00 | 1,949,558 | +0.02(+0.14%) |
Nov 06, 2019 | 15.01 | 15.05 | 14.91 | 14.98 | 1,455,115 | -0.01(-0.09%) |
Nov 05, 2019 | 15.13 | 15.13 | 14.94 | 15.00 | 2,500,605 | -0.17(-1.13%) |
Nov 04, 2019 | 15.22 | 15.23 | 15.11 | 15.17 | 2,249,017 | -0.05(-0.34%) |
Nov 01, 2019 | 15.12 | 15.22 | 15.03 | 15.22 | 1,865,082 | +0.15(+0.98%) |
Oct 31, 2019 | 15.14 | 15.24 | 14.98 | 15.07 | 3,270,195 | -0.06(-0.38%) |
Oct 30, 2019 | 14.83 | 15.13 | 14.80 | 15.13 | 2,787,069 | +0.31(+2.06%) |
Oct 29, 2019 | 14.75 | 14.90 | 14.69 | 14.82 | 2,645,004 | +0.12(+0.83%) |
Oct 28, 2019 | 14.71 | 14.76 | 14.64 | 14.70 | 1,835,609 | +0.00(+0.00%) |
Oct 25, 2019 | 14.66 | 14.76 | 14.58 | 14.70 | 3,339,510 | +0.01(+0.04%) |
Oct 24, 2019 | 14.43 | 14.74 | 14.36 | 14.69 | 2,661,217 | +0.36(+2.54%) |
Oct 23, 2019 | 14.30 | 14.35 | 14.10 | 14.33 | 3,809,973 | +0.08(+0.54%) |
Oct 22, 2019 | 14.28 | 14.33 | 14.18 | 14.25 | 2,954,327 | -0.02(-0.14%) |
Oct 21, 2019 | 14.19 | 14.33 | 14.18 | 14.27 | 4,034,078 | +0.09(+0.61%) |
Oct 18, 2019 | 14.22 | 14.24 | 14.09 | 14.19 | 3,507,200 | -0.03(-0.18%) |
Oct 17, 2019 | 14.14 | 14.27 | 14.09 | 14.21 | 3,556,848 | +0.10(+0.71%) |
Oct 16, 2019 | 13.99 | 14.14 | 13.90 | 14.11 | 3,825,394 | +0.15(+1.08%) |
Oct 15, 2019 | 13.90 | 14.02 | 13.85 | 13.96 | 3,534,760 | +0.06(+0.44%) |
Oct 14, 2019 | 14.04 | 14.04 | 13.85 | 13.90 | 3,847,567 | -0.13(-0.92%) |
Oct 11, 2019 | 13.99 | 14.18 | 13.94 | 14.03 | 2,760,049 | +0.11(+0.79%) |
Oct 10, 2019 | 14.05 | 14.06 | 13.90 | 13.92 | 1,634,108 | -0.13(-0.94%) |
Oct 09, 2019 | 14.13 | 14.16 | 14.00 | 14.05 | 931,386 | +0.01(+0.07%) |
Oct 08, 2019 | 14.19 | 14.22 | 14.04 | 14.04 | 3,246,268 | -0.21(-1.49%) |
Oct 07, 2019 | 14.30 | 14.38 | 14.25 | 14.25 | 1,053,129 | -0.10(-0.72%) |
Oct 04, 2019 | 14.31 | 14.39 | 14.22 | 14.36 | 1,540,882 | +0.05(+0.36%) |
Oct 03, 2019 | 14.16 | 14.38 | 14.08 | 14.30 | 1,548,186 | +0.16(+1.12%) |
Oct 02, 2019 | 14.27 | 14.32 | 14.10 | 14.15 | 1,597,508 | -0.13(-0.92%) |
Oct 01, 2019 | 14.50 | 14.51 | 14.28 | 14.28 | 1,797,013 | -0.19(-1.34%) |
Sep 30, 2019 | 14.47 | 14.56 | 14.44 | 14.47 | 1,952,588 | +0.01(+0.04%) |
Sep 27, 2019 | 14.54 | 14.56 | 14.40 | 14.47 | 1,350,834 | -0.02(-0.11%) |
Sep 26, 2019 | 14.42 | 14.51 | 14.38 | 14.48 | 847,482 | +0.14(+0.99%) |
Sep 25, 2019 | 14.19 | 14.39 | 14.18 | 14.34 | 3,621,571 | +0.16(+1.11%) |
Sep 24, 2019 | 14.49 | 14.56 | 14.17 | 14.18 | 3,069,554 | -0.28(-1.96%) |
Sep 23, 2019 | 14.45 | 14.55 | 14.45 | 14.47 | 1,233,910 | -0.06(-0.40%) |
Sep 20, 2019 | 14.58 | 14.64 | 14.48 | 14.52 | 3,242,623 | -0.02(-0.11%) |
Sep 19, 2019 | 14.56 | 14.59 | 14.50 | 14.54 | 1,557,086 | +0.04(+0.29%) |
Sep 18, 2019 | 14.57 | 14.59 | 14.40 | 14.50 | 2,051,432 | +0.00(+0.00%) |
Sep 17, 2019 | 14.49 | 14.51 | 14.40 | 14.50 | 2,261,113 | +0.02(+0.16%) |
Sep 16, 2019 | 14.29 | 14.52 | 14.17 | 14.47 | 1,349,250 | +0.19(+1.31%) |
Sep 13, 2019 | 14.49 | 14.60 | 14.26 | 14.29 | 1,829,371 | -0.20(-1.40%) |
Sep 12, 2019 | 14.54 | 14.54 | 14.35 | 14.49 | 2,572,870 | +0.06(+0.45%) |
Sep 11, 2019 | 14.26 | 14.50 | 14.22 | 14.43 | 2,535,919 | +0.16(+1.11%) |
Sep 10, 2019 | 14.01 | 14.28 | 13.94 | 14.27 | 3,130,544 | +0.22(+1.56%) |
Sep 09, 2019 | 14.05 | 14.07 | 13.83 | 14.05 | 4,022,538 | +0.01(+0.09%) |
Sep 06, 2019 | 14.09 | 14.10 | 13.97 | 14.04 | 1,629,385 | +0.01(+0.09%) |
Sep 05, 2019 | 14.10 | 14.10 | 13.97 | 14.02 | 1,495,149 | -0.06(-0.46%) |
Sep 04, 2019 | 14.00 | 14.10 | 13.98 | 14.09 | 2,386,653 | +0.18(+1.32%) |
Sep 03, 2019 | 13.92 | 14.00 | 13.85 | 13.90 | 2,410,077 | -0.01(-0.07%) |
Aug 30, 2019 | 13.87 | 13.98 | 13.82 | 13.91 | 2,130,902 | +0.07(+0.51%) |
Aug 29, 2019 | 13.62 | 13.88 | 13.58 | 13.84 | 3,244,088 | +0.30(+2.21%) |
Aug 28, 2019 | 13.56 | 13.65 | 13.52 | 13.54 | 2,156,453 | -0.06(-0.47%) |
Aug 27, 2019 | 13.85 | 13.95 | 13.60 | 13.61 | 4,028,740 | -0.15(-1.12%) |
Aug 26, 2019 | 13.86 | 13.86 | 13.32 | 13.76 | 2,937,126 | +0.00(+0.02%) |
Aug 23, 2019 | 14.06 | 14.12 | 13.74 | 13.76 | 2,082,768 | -0.33(-2.35%) |
Aug 22, 2019 | 14.21 | 14.25 | 14.03 | 14.09 | 3,428,783 | -0.05(-0.39%) |
Aug 21, 2019 | 14.15 | 14.22 | 14.06 | 14.15 | 1,287,149 | +0.06(+0.43%) |
Aug 20, 2019 | 14.23 | 14.31 | 14.08 | 14.09 | 1,455,531 | -0.13(-0.88%) |
Aug 19, 2019 | 14.19 | 14.25 | 14.08 | 14.21 | 4,757,169 | +0.15(+1.05%) |
Aug 16, 2019 | 13.89 | 14.14 | 13.88 | 14.06 | 8,189,160 | +0.20(+1.44%) |
Aug 15, 2019 | 13.91 | 14.01 | 13.81 | 13.86 | 2,467,731 | +0.00(+0.00%) |
Aug 14, 2019 | 13.98 | 14.05 | 13.86 | 13.86 | 2,328,102 | -0.25(-1.80%) |
Aug 13, 2019 | 14.17 | 14.23 | 14.09 | 14.12 | 1,076,618 | -0.05(-0.36%) |
Aug 12, 2019 | 14.14 | 14.21 | 14.06 | 14.17 | 533,138 | -0.01(-0.09%) |
Aug 09, 2019 | 14.25 | 14.36 | 14.02 | 14.18 | 1,875,330 | -0.13(-0.93%) |
Aug 08, 2019 | 14.16 | 14.43 | 14.01 | 14.32 | 2,394,388 | +0.21(+1.51%) |
Aug 07, 2019 | 13.90 | 14.24 | 13.82 | 14.10 | 1,666,653 | +0.11(+0.80%) |
Aug 06, 2019 | 13.91 | 14.12 | 13.86 | 13.99 | 1,828,574 | +0.12(+0.85%) |
Aug 05, 2019 | 14.13 | 14.14 | 13.65 | 13.87 | 1,874,506 | -0.41(-2.86%) |
Aug 02, 2019 | 14.10 | 14.35 | 14.02 | 14.28 | 2,363,326 | +0.17(+1.17%) |
Aug 01, 2019 | 14.45 | 14.48 | 14.11 | 14.11 | 2,013,575 | -0.33(-2.27%) |
Jul 31, 2019 | 14.34 | 14.58 | 14.22 | 14.44 | 3,851,565 | +0.16(+1.12%) |
Jul 30, 2019 | 14.24 | 14.48 | 14.14 | 14.28 | 3,253,618 | -0.01(-0.07%) |
Jul 29, 2019 | 14.44 | 14.51 | 14.18 | 14.29 | 3,083,606 | -0.07(-0.51%) |
Jul 26, 2019 | 14.18 | 14.40 | 14.13 | 14.37 | 2,553,208 | +0.18(+1.26%) |
Jul 25, 2019 | 14.19 | 14.29 | 14.07 | 14.19 | 4,217,438 | +0.05(+0.38%) |
Jul 24, 2019 | 14.30 | 14.32 | 13.66 | 14.13 | 5,041,241 | +0.45(+3.31%) |
Jul 23, 2019 | 13.54 | 13.73 | 13.46 | 13.68 | 1,288,000 | +0.20(+1.47%) |
Jul 22, 2019 | 13.61 | 13.67 | 13.47 | 13.48 | 1,399,239 | -0.09(-0.63%) |
Jul 19, 2019 | 13.87 | 13.89 | 13.55 | 13.57 | 2,486,043 | -0.28(-2.02%) |
Jul 18, 2019 | 13.67 | 13.86 | 13.55 | 13.85 | 1,598,217 | +0.21(+1.52%) |
Jul 17, 2019 | 13.62 | 13.69 | 13.58 | 13.64 | 2,944,324 | +0.03(+0.19%) |
Jul 16, 2019 | 13.68 | 13.77 | 13.61 | 13.62 | 1,648,217 | -0.13(-0.95%) |
Jul 15, 2019 | 14.03 | 14.08 | 13.74 | 13.75 | 1,496,299 | -0.24(-1.69%) |
Jul 12, 2019 | 13.95 | 14.09 | 13.92 | 13.98 | 3,247,768 | +0.04(+0.32%) |
Jul 11, 2019 | 14.02 | 14.12 | 13.91 | 13.94 | 2,772,896 | -0.11(-0.79%) |
Jul 10, 2019 | 14.04 | 14.18 | 13.89 | 14.05 | 2,315,676 | +0.08(+0.57%) |
Jul 09, 2019 | 13.82 | 13.98 | 13.78 | 13.97 | 1,375,283 | +0.15(+1.06%) |
Jul 08, 2019 | 13.66 | 13.85 | 13.65 | 13.82 | 1,886,558 | +0.12(+0.91%) |
Jul 05, 2019 | 13.61 | 13.75 | 13.40 | 13.70 | 1,373,428 | +0.00(+0.00%) |
Jul 03, 2019 | 13.72 | 13.80 | 13.68 | 13.70 | 648,423 | +0.01(+0.07%) |
Jul 02, 2019 | 13.44 | 13.73 | 13.38 | 13.69 | 2,478,975 | +0.23(+1.73%) |
Jul 01, 2019 | 13.32 | 13.54 | 13.20 | 13.46 | 5,330,954 | +0.30(+2.28%) |
Jun 28, 2019 | 13.18 | 13.33 | 13.11 | 13.16 | 3,267,855 | -0.02(-0.17%) |
Jun 27, 2019 | 13.06 | 13.26 | 13.06 | 13.18 | 1,999,100 | +0.19(+1.45%) |
Jun 26, 2019 | 13.57 | 13.57 | 12.98 | 12.99 | 3,787,265 | -0.54(-3.96%) |
Jun 25, 2019 | 13.68 | 13.77 | 13.52 | 13.53 | 1,460,064 | -0.16(-1.14%) |
Jun 24, 2019 | 13.92 | 14.08 | 13.68 | 13.68 | 1,238,593 | -0.18(-1.26%) |
Jun 21, 2019 | 14.03 | 14.03 | 13.82 | 13.86 | 2,212,361 | -0.21(-1.49%) |
Jun 20, 2019 | 14.16 | 14.23 | 14.04 | 14.07 | 1,758,286 | +0.00(+0.00%) |
Jun 19, 2019 | 13.95 | 14.11 | 13.89 | 14.07 | 2,107,707 | +0.09(+0.64%) |
Jun 18, 2019 | 14.15 | 14.30 | 13.97 | 13.98 | 1,356,147 | -0.19(-1.37%) |
Jun 17, 2019 | 14.11 | 14.19 | 14.06 | 14.18 | 1,098,070 | +0.08(+0.59%) |
Jun 14, 2019 | 14.18 | 14.21 | 14.07 | 14.09 | 1,229,368 | -0.08(-0.54%) |
Jun 13, 2019 | 14.05 | 14.18 | 14.00 | 14.17 | 1,382,156 | +0.16(+1.16%) |
Jun 12, 2019 | 13.95 | 14.08 | 13.92 | 14.01 | 3,101,571 | +0.04(+0.27%) |
Jun 11, 2019 | 14.04 | 14.05 | 13.89 | 13.97 | 1,569,477 | -0.04(-0.32%) |
Jun 10, 2019 | 14.22 | 14.26 | 13.97 | 14.01 | 1,293,294 | -0.18(-1.28%) |
Jun 07, 2019 | 14.30 | 14.32 | 14.18 | 14.19 | 1,444,987 | -0.02(-0.11%) |
Jun 06, 2019 | 14.17 | 14.28 | 14.09 | 14.21 | 3,017,637 | +0.06(+0.41%) |
Jun 05, 2019 | 13.90 | 14.18 | 13.89 | 14.15 | 1,730,488 | +0.28(+2.04%) |
Jun 04, 2019 | 13.87 | 13.94 | 13.69 | 13.87 | 1,152,210 | +0.01(+0.09%) |
Jun 03, 2019 | 13.99 | 14.04 | 13.80 | 13.86 | 2,664,450 | -0.12(-0.84%) |
May 31, 2019 | 13.81 | 14.04 | 13.74 | 13.97 | 1,852,684 | +0.08(+0.57%) |
May 30, 2019 | 13.82 | 13.95 | 13.79 | 13.89 | 1,690,214 | +0.07(+0.48%) |
May 29, 2019 | 13.91 | 13.91 | 13.71 | 13.83 | 1,979,076 | -0.11(-0.80%) |
May 28, 2019 | 14.16 | 14.17 | 13.94 | 13.94 | 2,464,311 | -0.16(-1.15%) |
May 24, 2019 | 14.03 | 14.19 | 14.02 | 14.10 | 1,931,148 | +0.14(+1.03%) |
May 23, 2019 | 13.95 | 14.00 | 13.80 | 13.96 | 1,702,024 | -0.05(-0.39%) |
May 22, 2019 | 13.98 | 14.03 | 13.90 | 14.01 | 1,037,041 | +0.04(+0.27%) |
May 21, 2019 | 13.81 | 14.04 | 13.81 | 13.97 | 1,459,116 | +0.20(+1.46%) |
May 20, 2019 | 14.03 | 14.10 | 13.70 | 13.77 | 1,962,963 | -0.34(-2.39%) |
May 17, 2019 | 14.20 | 14.22 | 14.07 | 14.11 | 3,796,072 | -0.12(-0.87%) |
May 16, 2019 | 14.09 | 14.26 | 14.05 | 14.24 | 1,180,658 | +0.11(+0.79%) |
May 15, 2019 | 14.05 | 14.15 | 13.93 | 14.12 | 1,043,880 | +0.10(+0.68%) |
May 14, 2019 | 13.99 | 14.05 | 13.88 | 14.03 | 1,285,448 | +0.07(+0.53%) |
May 13, 2019 | 13.92 | 14.03 | 13.89 | 13.96 | 1,365,500 | -0.10(-0.73%) |
May 10, 2019 | 13.98 | 14.08 | 13.89 | 14.06 | 1,170,678 | +0.08(+0.60%) |
May 09, 2019 | 13.90 | 14.00 | 13.78 | 13.97 | 1,778,875 | +0.05(+0.39%) |
May 08, 2019 | 14.04 | 14.12 | 13.91 | 13.92 | 1,597,466 | -0.09(-0.68%) |
May 07, 2019 | 14.18 | 14.19 | 13.89 | 14.01 | 1,378,440 | -0.20(-1.38%) |
May 06, 2019 | 14.12 | 14.28 | 14.12 | 14.21 | 1,745,116 | +0.00(+0.00%) |
May 03, 2019 | 14.13 | 14.26 | 14.05 | 14.21 | 1,216,986 | +0.17(+1.21%) |
May 02, 2019 | 14.18 | 14.31 | 14.03 | 14.04 | 1,563,637 | -0.09(-0.65%) |
May 01, 2019 | 14.11 | 14.29 | 14.11 | 14.13 | 1,295,237 | +0.08(+0.56%) |
Apr 30, 2019 | 13.96 | 14.14 | 13.90 | 14.05 | 1,776,315 | +0.13(+0.93%) |
Apr 29, 2019 | 14.04 | 14.10 | 13.92 | 13.92 | 1,879,695 | -0.14(-0.96%) |
Apr 26, 2019 | 13.97 | 14.13 | 13.93 | 14.06 | 1,638,934 | +0.14(+0.97%) |
Apr 25, 2019 | 13.84 | 14.01 | 13.64 | 13.92 | 2,531,516 | -0.01(-0.09%) |
Apr 24, 2019 | 14.08 | 14.11 | 13.78 | 13.94 | 4,690,702 | -0.21(-1.51%) |
Apr 23, 2019 | 14.00 | 14.26 | 13.95 | 14.15 | 2,602,600 | +0.24(+1.70%) |
Apr 22, 2019 | 14.12 | 14.15 | 13.74 | 13.91 | 1,403,160 | -0.27(-1.89%) |
Apr 18, 2019 | 14.04 | 14.23 | 13.99 | 14.18 | 1,207,151 | +0.13(+0.92%) |
Apr 17, 2019 | 14.19 | 14.19 | 13.95 | 14.05 | 1,629,353 | -0.06(-0.40%) |
Apr 16, 2019 | 14.53 | 14.58 | 14.07 | 14.11 | 1,302,838 | -0.39(-2.70%) |
Apr 15, 2019 | 14.66 | 14.72 | 14.48 | 14.50 | 1,296,103 | -0.14(-0.95%) |
Apr 12, 2019 | 14.59 | 14.66 | 14.48 | 14.64 | 1,185,578 | +0.03(+0.17%) |
Apr 11, 2019 | 14.55 | 14.65 | 14.46 | 14.61 | 1,068,019 | +0.07(+0.48%) |
Apr 10, 2019 | 14.44 | 14.58 | 14.42 | 14.54 | 1,867,094 | +0.13(+0.92%) |
Apr 09, 2019 | 14.63 | 14.63 | 14.38 | 14.41 | 1,351,990 | -0.21(-1.44%) |
Apr 08, 2019 | 14.76 | 14.76 | 14.60 | 14.62 | 1,781,778 | -0.15(-1.04%) |
Apr 05, 2019 | 14.79 | 14.80 | 14.68 | 14.78 | 1,276,313 | +0.02(+0.11%) |
Apr 04, 2019 | 14.78 | 14.78 | 14.65 | 14.76 | 1,552,720 | +0.01(+0.06%) |
Apr 03, 2019 | 14.67 | 14.80 | 14.62 | 14.75 | 1,365,407 | +0.08(+0.56%) |
Apr 02, 2019 | 14.72 | 14.80 | 14.47 | 14.67 | 2,682,944 | -0.04(-0.30%) |