Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 10.56 | 10.87 | 10.27 | 10.56 | 2,778,329 | +0.01(+0.09%) |
Mar 30, 2020 | 10.36 | 10.95 | 10.07 | 10.55 | 3,200,235 | +0.16(+1.57%) |
Mar 27, 2020 | 10.20 | 10.69 | 9.851 | 10.39 | 2,591,442 | -0.42(-3.85%) |
Mar 26, 2020 | 10.19 | 11.27 | 10.19 | 10.80 | 3,556,684 | +0.14(+1.36%) |
Mar 25, 2020 | 9.499 | 11.32 | 8.988 | 10.66 | 5,337,094 | +1.32(+14.15%) |
Mar 24, 2020 | 9.752 | 10.33 | 8.983 | 9.336 | 4,556,530 | +0.36(+4.03%) |
Mar 23, 2020 | 10.43 | 11.07 | 8.965 | 8.974 | 5,367,797 | -1.65(-15.50%) |
Mar 20, 2020 | 11.69 | 11.80 | 10.32 | 10.62 | 4,649,740 | -0.85(-7.41%) |
Mar 19, 2020 | 9.906 | 11.81 | 9.824 | 11.47 | 4,077,286 | +1.56(+15.69%) |
Mar 18, 2020 | 9.508 | 10.96 | 9.471 | 9.915 | 5,131,286 | -0.79(-7.35%) |
Mar 17, 2020 | 8.739 | 10.99 | 8.006 | 10.70 | 7,385,431 | +2.25(+26.66%) |
Mar 16, 2020 | 8.133 | 9.164 | 7.925 | 8.449 | 4,494,842 | -0.92(-9.85%) |
Mar 13, 2020 | 9.272 | 9.634 | 8.060 | 9.372 | 5,790,536 | +0.79(+9.17%) |
Mar 12, 2020 | 9.046 | 9.055 | 8.142 | 8.585 | 4,461,263 | -1.28(-12.94%) |
Mar 11, 2020 | 10.39 | 10.39 | 9.367 | 9.860 | 4,757,318 | -0.97(-8.94%) |
Mar 10, 2020 | 10.67 | 10.84 | 9.833 | 10.83 | 3,586,365 | +0.89(+8.92%) |
Mar 09, 2020 | 10.56 | 11.49 | 9.888 | 9.942 | 4,141,762 | -1.76(-15.07%) |
Mar 06, 2020 | 12.17 | 12.57 | 11.56 | 11.71 | 3,970,789 | -0.96(-7.57%) |
Mar 05, 2020 | 13.69 | 13.78 | 12.55 | 12.66 | 4,961,910 | -1.47(-10.43%) |
Mar 04, 2020 | 14.79 | 14.79 | 14.00 | 14.14 | 2,756,443 | -0.33(-2.25%) |
Mar 03, 2020 | 15.38 | 15.76 | 14.20 | 14.47 | 4,033,565 | -0.85(-5.55%) |
Mar 02, 2020 | 14.97 | 15.32 | 14.11 | 15.32 | 4,496,097 | +0.67(+4.57%) |
Feb 28, 2020 | 13.50 | 14.69 | 13.39 | 14.65 | 5,704,755 | +0.70(+4.99%) |
Feb 27, 2020 | 14.55 | 14.65 | 13.85 | 13.95 | 4,159,407 | -1.05(-7.00%) |
Feb 26, 2020 | 16.26 | 16.50 | 14.99 | 15.00 | 4,433,964 | -1.09(-6.80%) |
Feb 25, 2020 | 17.22 | 17.32 | 15.77 | 16.09 | 5,211,408 | -1.09(-6.32%) |
Feb 24, 2020 | 16.47 | 17.56 | 16.26 | 17.18 | 6,825,654 | -0.06(-0.37%) |
Feb 21, 2020 | 16.64 | 17.34 | 16.38 | 17.24 | 7,096,593 | +0.40(+2.36%) |
Feb 20, 2020 | 16.42 | 16.86 | 16.36 | 16.84 | 4,344,487 | +0.33(+2.03%) |
Feb 19, 2020 | 15.54 | 16.57 | 15.51 | 16.51 | 5,754,277 | +1.01(+6.54%) |
Feb 18, 2020 | 15.98 | 16.11 | 15.24 | 15.50 | 4,050,858 | -0.65(-4.03%) |
Feb 14, 2020 | 15.95 | 16.19 | 15.82 | 16.15 | 4,569,044 | +0.27(+1.71%) |
Feb 13, 2020 | 15.57 | 15.93 | 15.32 | 15.88 | 3,312,888 | +0.16(+1.04%) |
Feb 12, 2020 | 15.79 | 16.21 | 15.47 | 15.71 | 3,490,539 | +0.23(+1.46%) |
Feb 11, 2020 | 14.84 | 15.90 | 14.65 | 15.49 | 5,714,903 | +0.82(+5.61%) |
Feb 10, 2020 | 14.48 | 14.80 | 14.38 | 14.66 | 4,633,902 | +0.14(+1.00%) |
Feb 07, 2020 | 14.36 | 14.60 | 14.28 | 14.52 | 4,925,321 | -0.05(-0.31%) |
Feb 06, 2020 | 14.72 | 14.89 | 14.31 | 14.56 | 6,123,760 | -0.13(-0.91%) |
Feb 05, 2020 | 14.05 | 14.81 | 13.40 | 14.70 | 9,329,966 | +0.50(+3.52%) |
Feb 04, 2020 | 13.90 | 14.29 | 13.75 | 14.20 | 3,659,501 | +0.74(+5.51%) |
Feb 03, 2020 | 13.30 | 13.52 | 13.20 | 13.46 | 4,487,899 | +0.17(+1.28%) |
Jan 31, 2020 | 13.80 | 13.89 | 13.00 | 13.29 | 6,762,044 | -0.69(-4.92%) |
Jan 30, 2020 | 13.94 | 14.13 | 13.72 | 13.97 | 3,334,774 | -0.17(-1.20%) |
Jan 29, 2020 | 14.06 | 14.41 | 14.06 | 14.14 | 3,277,452 | +0.25(+1.80%) |
Jan 28, 2020 | 14.14 | 14.19 | 13.89 | 13.89 | 2,807,487 | -0.13(-0.96%) |
Jan 27, 2020 | 14.30 | 14.33 | 14.03 | 14.03 | 1,989,553 | -0.60(-4.09%) |
Jan 24, 2020 | 15.13 | 15.13 | 14.56 | 14.63 | 2,191,416 | -0.55(-3.59%) |
Jan 23, 2020 | 15.14 | 15.26 | 14.69 | 15.17 | 1,783,422 | -0.16(-1.05%) |
Jan 22, 2020 | 15.99 | 16.02 | 15.30 | 15.33 | 4,812,981 | -0.65(-4.08%) |
Jan 21, 2020 | 15.87 | 16.04 | 15.63 | 15.99 | 3,466,711 | +0.04(+0.22%) |
Jan 17, 2020 | 16.22 | 16.22 | 15.80 | 15.95 | 4,420,213 | -0.13(-0.83%) |
Jan 16, 2020 | 15.64 | 16.14 | 15.58 | 16.08 | 2,889,190 | +0.59(+3.81%) |
Jan 15, 2020 | 15.08 | 15.51 | 14.95 | 15.49 | 3,023,394 | +0.14(+0.93%) |
Jan 14, 2020 | 14.90 | 15.38 | 14.89 | 15.35 | 2,068,815 | +0.42(+2.81%) |
Jan 13, 2020 | 14.66 | 14.99 | 14.54 | 14.93 | 2,290,656 | +0.29(+1.95%) |
Jan 10, 2020 | 14.81 | 14.93 | 14.64 | 14.64 | 2,496,722 | -0.13(-0.85%) |
Jan 09, 2020 | 14.92 | 14.99 | 14.52 | 14.77 | 2,343,038 | -0.14(-0.96%) |
Jan 08, 2020 | 15.01 | 15.06 | 14.53 | 14.91 | 3,028,659 | -0.13(-0.83%) |
Jan 07, 2020 | 14.89 | 15.13 | 14.72 | 15.04 | 2,063,002 | +0.02(+0.12%) |
Jan 06, 2020 | 14.92 | 15.19 | 14.82 | 15.02 | 2,575,690 | +0.06(+0.42%) |
Jan 03, 2020 | 15.16 | 15.22 | 14.89 | 14.96 | 2,215,254 | -0.31(-2.05%) |
Jan 02, 2020 | 15.51 | 15.62 | 15.23 | 15.27 | 1,673,411 | -0.14(-0.93%) |
Dec 31, 2019 | 15.24 | 15.47 | 15.23 | 15.41 | 2,091,812 | +0.05(+0.35%) |
Dec 30, 2019 | 15.41 | 15.56 | 15.35 | 15.36 | 1,432,260 | -0.04(-0.23%) |
Dec 27, 2019 | 15.73 | 15.73 | 15.37 | 15.40 | 1,540,068 | -0.29(-1.82%) |
Dec 26, 2019 | 15.73 | 15.76 | 15.53 | 15.68 | 1,110,047 | -0.09(-0.57%) |
Dec 24, 2019 | 15.70 | 15.82 | 15.65 | 15.77 | 858,391 | +0.14(+0.91%) |
Dec 23, 2019 | 15.46 | 15.68 | 15.41 | 15.63 | 1,496,476 | +0.09(+0.58%) |
Dec 20, 2019 | 15.67 | 15.67 | 15.36 | 15.54 | 5,506,129 | -0.08(-0.51%) |
Dec 19, 2019 | 15.55 | 15.65 | 15.51 | 15.62 | 1,844,188 | +0.04(+0.29%) |
Dec 18, 2019 | 15.22 | 15.63 | 15.15 | 15.57 | 1,424,478 | +0.32(+2.11%) |
Dec 17, 2019 | 15.58 | 15.65 | 15.19 | 15.25 | 2,146,006 | -0.34(-2.18%) |
Dec 16, 2019 | 15.48 | 15.85 | 15.39 | 15.59 | 2,693,498 | +0.27(+1.75%) |
Dec 13, 2019 | 16.00 | 16.01 | 15.21 | 15.32 | 2,977,399 | -0.58(-3.65%) |
Dec 12, 2019 | 15.48 | 15.94 | 15.40 | 15.90 | 2,783,245 | +0.41(+2.65%) |
Dec 11, 2019 | 15.42 | 15.80 | 15.34 | 15.49 | 1,748,215 | +0.17(+1.11%) |
Dec 10, 2019 | 15.42 | 15.58 | 15.27 | 15.32 | 1,920,131 | -0.22(-1.44%) |
Dec 09, 2019 | 15.46 | 15.61 | 15.40 | 15.55 | 2,008,381 | +0.16(+1.05%) |
Dec 06, 2019 | 15.19 | 15.48 | 15.19 | 15.39 | 2,467,624 | +0.36(+2.38%) |
Dec 05, 2019 | 15.15 | 15.28 | 14.89 | 15.03 | 1,397,766 | -0.03(-0.18%) |
Dec 04, 2019 | 15.19 | 15.52 | 15.05 | 15.06 | 1,901,552 | -0.02(-0.12%) |
Dec 03, 2019 | 15.16 | 15.26 | 14.94 | 15.07 | 2,653,787 | -0.40(-2.60%) |
Dec 02, 2019 | 15.82 | 15.98 | 15.47 | 15.48 | 3,008,640 | -0.18(-1.14%) |
Nov 29, 2019 | 15.53 | 15.75 | 15.48 | 15.65 | 1,252,334 | +0.01(+0.06%) |
Nov 27, 2019 | 15.48 | 15.65 | 15.36 | 15.65 | 1,807,434 | +0.15(+0.98%) |
Nov 26, 2019 | 15.55 | 15.63 | 15.31 | 15.49 | 2,089,766 | -0.06(-0.40%) |
Nov 25, 2019 | 15.15 | 15.66 | 15.07 | 15.56 | 3,097,492 | +0.49(+3.26%) |
Nov 22, 2019 | 15.09 | 15.32 | 14.97 | 15.06 | 1,977,098 | +0.00(+0.00%) |
Nov 21, 2019 | 15.19 | 15.30 | 14.97 | 15.06 | 2,259,037 | -0.04(-0.24%) |
Nov 20, 2019 | 15.19 | 15.48 | 14.98 | 15.10 | 4,142,232 | -0.20(-1.29%) |
Nov 19, 2019 | 15.63 | 15.69 | 15.15 | 15.30 | 2,175,132 | -0.33(-2.12%) |
Nov 18, 2019 | 15.90 | 15.96 | 15.48 | 15.63 | 2,330,690 | -0.42(-2.62%) |
Nov 15, 2019 | 16.39 | 16.42 | 16.00 | 16.05 | 1,594,123 | -0.21(-1.26%) |
Nov 14, 2019 | 16.14 | 16.45 | 16.13 | 16.25 | 1,518,873 | -0.02(-0.11%) |
Nov 13, 2019 | 16.46 | 16.67 | 16.13 | 16.27 | 3,365,093 | -0.43(-2.57%) |
Nov 12, 2019 | 17.32 | 17.32 | 16.57 | 16.70 | 3,103,478 | -0.56(-3.26%) |
Nov 11, 2019 | 17.11 | 17.28 | 16.93 | 17.26 | 2,114,969 | -0.03(-0.16%) |
Nov 08, 2019 | 16.91 | 17.30 | 16.64 | 17.29 | 1,936,137 | +0.36(+2.11%) |
Nov 07, 2019 | 16.71 | 17.03 | 16.51 | 16.93 | 4,087,371 | +0.60(+3.68%) |
Nov 06, 2019 | 17.03 | 17.11 | 16.26 | 16.33 | 3,316,914 | -0.72(-4.20%) |
Nov 05, 2019 | 16.73 | 17.52 | 16.66 | 17.05 | 4,541,027 | +0.50(+2.99%) |
Nov 04, 2019 | 15.95 | 16.58 | 15.91 | 16.55 | 4,128,969 | +0.38(+2.35%) |
Nov 01, 2019 | 15.83 | 16.96 | 15.80 | 16.17 | 6,195,773 | -0.04(-0.27%) |
Oct 31, 2019 | 16.99 | 16.99 | 16.15 | 16.22 | 3,615,595 | -0.83(-4.88%) |
Oct 30, 2019 | 16.93 | 17.06 | 16.56 | 17.05 | 1,927,277 | +0.09(+0.52%) |
Oct 29, 2019 | 17.07 | 17.22 | 16.81 | 16.96 | 2,132,145 | -0.21(-1.24%) |
Oct 28, 2019 | 17.05 | 17.43 | 17.01 | 17.17 | 2,820,175 | +0.23(+1.36%) |
Oct 25, 2019 | 16.18 | 17.01 | 15.99 | 16.94 | 2,853,654 | +0.66(+4.07%) |
Oct 24, 2019 | 16.50 | 16.57 | 15.96 | 16.28 | 1,276,375 | -0.04(-0.27%) |
Oct 23, 2019 | 16.51 | 16.53 | 16.29 | 16.32 | 2,056,545 | -0.08(-0.49%) |
Oct 22, 2019 | 16.18 | 16.61 | 15.68 | 16.40 | 2,438,425 | +0.19(+1.15%) |
Oct 21, 2019 | 16.30 | 16.45 | 15.97 | 16.22 | 1,814,346 | +0.12(+0.77%) |
Oct 18, 2019 | 16.05 | 16.35 | 15.92 | 16.09 | 2,567,406 | +0.14(+0.89%) |
Oct 17, 2019 | 15.69 | 16.19 | 15.69 | 15.95 | 2,368,044 | -0.19(-1.15%) |
Oct 16, 2019 | 16.19 | 16.57 | 16.10 | 16.14 | 1,849,617 | -0.03(-0.16%) |
Oct 15, 2019 | 16.33 | 16.33 | 15.98 | 16.16 | 3,587,982 | -0.19(-1.19%) |
Oct 14, 2019 | 16.53 | 16.55 | 16.15 | 16.36 | 1,761,341 | -0.42(-2.53%) |
Oct 11, 2019 | 16.58 | 16.99 | 16.45 | 16.78 | 3,083,466 | +0.70(+4.34%) |
Oct 10, 2019 | 15.64 | 16.17 | 15.52 | 16.08 | 2,865,715 | +0.57(+3.71%) |
Oct 09, 2019 | 15.52 | 15.63 | 15.31 | 15.51 | 2,519,936 | -0.08(-0.51%) |
Oct 08, 2019 | 15.69 | 15.81 | 15.52 | 15.59 | 2,115,223 | -0.32(-2.00%) |
Oct 07, 2019 | 15.72 | 16.09 | 15.62 | 15.91 | 3,159,111 | +0.11(+0.73%) |
Oct 04, 2019 | 15.54 | 15.81 | 15.39 | 15.79 | 1,462,792 | +0.26(+1.65%) |
Oct 03, 2019 | 15.51 | 15.66 | 15.20 | 15.54 | 2,087,976 | -0.19(-1.18%) |
Oct 02, 2019 | 15.49 | 15.83 | 15.33 | 15.72 | 4,228,808 | -0.12(-0.78%) |
Oct 01, 2019 | 16.65 | 16.95 | 15.77 | 15.84 | 2,918,482 | -0.71(-4.27%) |
Sep 30, 2019 | 16.66 | 16.77 | 16.28 | 16.55 | 3,011,552 | -0.03(-0.16%) |
Sep 27, 2019 | 16.49 | 16.87 | 16.46 | 16.58 | 1,626,555 | +0.15(+0.91%) |
Sep 26, 2019 | 16.59 | 16.61 | 16.39 | 16.43 | 1,880,800 | -0.27(-1.59%) |
Sep 25, 2019 | 16.07 | 16.75 | 16.06 | 16.69 | 2,094,100 | +0.50(+3.11%) |
Sep 24, 2019 | 16.70 | 16.89 | 15.99 | 16.19 | 3,107,393 | -0.56(-3.33%) |
Sep 23, 2019 | 16.23 | 16.89 | 16.00 | 16.75 | 2,549,230 | +0.27(+1.66%) |
Sep 20, 2019 | 16.47 | 16.68 | 16.38 | 16.47 | 3,423,096 | +0.04(+0.27%) |
Sep 19, 2019 | 16.30 | 16.87 | 16.29 | 16.43 | 2,931,344 | +0.17(+1.03%) |
Sep 18, 2019 | 16.38 | 16.53 | 16.06 | 16.26 | 2,860,329 | -0.23(-1.39%) |
Sep 17, 2019 | 16.76 | 16.81 | 16.44 | 16.49 | 2,625,877 | -0.56(-3.27%) |
Sep 16, 2019 | 16.80 | 17.08 | 16.64 | 17.05 | 3,660,325 | +0.40(+2.39%) |
Sep 13, 2019 | 16.71 | 17.03 | 16.50 | 16.65 | 4,388,263 | +0.10(+0.59%) |
Sep 12, 2019 | 17.20 | 17.28 | 16.54 | 16.55 | 3,529,317 | -0.67(-3.90%) |
Sep 11, 2019 | 16.78 | 17.33 | 16.38 | 17.22 | 3,396,358 | +0.63(+3.78%) |
Sep 10, 2019 | 16.35 | 16.63 | 16.07 | 16.60 | 2,813,458 | +0.34(+2.07%) |
Sep 09, 2019 | 15.21 | 16.27 | 15.10 | 16.26 | 3,818,822 | +1.17(+7.73%) |
Sep 06, 2019 | 15.17 | 15.36 | 15.04 | 15.09 | 2,043,317 | -0.04(-0.29%) |
Sep 05, 2019 | 14.98 | 15.26 | 14.93 | 15.14 | 2,554,919 | +0.35(+2.39%) |
Sep 04, 2019 | 14.97 | 15.15 | 14.69 | 14.78 | 2,305,990 | +0.06(+0.42%) |
Sep 03, 2019 | 14.74 | 14.78 | 14.32 | 14.72 | 5,694,062 | -0.29(-1.94%) |
Aug 30, 2019 | 14.86 | 15.11 | 14.85 | 15.01 | 3,592,175 | +0.29(+1.98%) |
Aug 29, 2019 | 14.29 | 14.79 | 14.29 | 14.72 | 3,763,927 | +0.64(+4.52%) |
Aug 28, 2019 | 13.72 | 14.27 | 13.66 | 14.09 | 3,080,831 | +0.36(+2.64%) |
Aug 27, 2019 | 13.86 | 14.05 | 13.65 | 13.72 | 2,638,085 | +0.00(+0.00%) |
Aug 26, 2019 | 13.78 | 13.89 | 13.62 | 13.72 | 2,132,962 | +0.10(+0.71%) |
Aug 23, 2019 | 14.11 | 14.17 | 13.60 | 13.63 | 4,148,384 | -0.62(-4.35%) |
Aug 22, 2019 | 14.44 | 14.67 | 14.21 | 14.24 | 3,048,927 | -0.19(-1.35%) |
Aug 21, 2019 | 14.70 | 14.88 | 14.40 | 14.44 | 3,038,101 | -0.11(-0.79%) |
Aug 20, 2019 | 14.69 | 14.79 | 14.45 | 14.55 | 2,530,862 | -0.24(-1.61%) |
Aug 19, 2019 | 14.77 | 15.03 | 14.69 | 14.79 | 3,494,521 | +0.23(+1.58%) |
Aug 16, 2019 | 14.45 | 14.77 | 14.41 | 14.56 | 2,358,291 | +0.15(+1.04%) |
Aug 15, 2019 | 14.95 | 14.95 | 14.27 | 14.41 | 2,850,124 | -0.45(-3.03%) |
Aug 14, 2019 | 14.97 | 15.02 | 14.73 | 14.86 | 2,747,015 | -0.48(-3.11%) |
Aug 13, 2019 | 14.83 | 15.51 | 14.69 | 15.34 | 3,481,398 | +0.42(+2.78%) |
Aug 12, 2019 | 15.56 | 15.61 | 14.88 | 14.93 | 2,295,624 | -0.70(-4.47%) |
Aug 09, 2019 | 15.74 | 15.82 | 15.54 | 15.62 | 3,999,097 | -0.14(-0.90%) |
Aug 08, 2019 | 16.11 | 16.39 | 15.74 | 15.77 | 4,234,103 | -0.10(-0.61%) |
Aug 07, 2019 | 15.70 | 15.91 | 15.37 | 15.86 | 3,336,000 | -0.15(-0.93%) |
Aug 06, 2019 | 15.98 | 16.21 | 15.51 | 16.01 | 3,221,404 | +0.13(+0.83%) |
Aug 05, 2019 | 16.26 | 16.28 | 15.53 | 15.88 | 4,306,588 | -0.26(-1.63%) |
Aug 02, 2019 | 16.62 | 16.83 | 16.04 | 16.14 | 3,126,304 | -0.56(-3.35%) |
Aug 01, 2019 | 17.50 | 17.69 | 16.62 | 16.70 | 6,056,034 | -0.85(-4.83%) |
Jul 31, 2019 | 17.99 | 18.15 | 17.49 | 17.55 | 3,172,790 | -0.50(-2.76%) |
Jul 30, 2019 | 17.70 | 18.15 | 17.51 | 18.05 | 3,271,531 | +0.19(+1.08%) |
Jul 29, 2019 | 18.57 | 18.67 | 17.62 | 17.86 | 3,666,133 | -0.81(-4.36%) |
Jul 26, 2019 | 18.73 | 18.98 | 18.55 | 18.67 | 2,036,935 | -0.04(-0.23%) |
Jul 25, 2019 | 18.95 | 18.95 | 18.56 | 18.71 | 1,705,515 | -0.32(-1.70%) |
Jul 24, 2019 | 18.70 | 19.17 | 18.70 | 19.04 | 2,095,092 | +0.23(+1.21%) |
Jul 23, 2019 | 18.41 | 18.97 | 18.38 | 18.81 | 1,829,305 | +0.59(+3.21%) |
Jul 22, 2019 | 18.46 | 18.56 | 18.09 | 18.22 | 2,035,280 | -0.27(-1.47%) |
Jul 19, 2019 | 18.45 | 18.74 | 18.44 | 18.49 | 2,003,771 | -0.24(-1.26%) |
Jul 18, 2019 | 18.53 | 18.84 | 18.42 | 18.73 | 1,477,059 | +0.10(+0.52%) |
Jul 17, 2019 | 19.07 | 19.14 | 18.55 | 18.63 | 1,742,159 | -0.40(-2.11%) |
Jul 16, 2019 | 18.53 | 19.26 | 18.49 | 19.04 | 2,106,678 | +0.51(+2.74%) |
Jul 15, 2019 | 18.81 | 18.91 | 18.44 | 18.53 | 1,412,209 | -0.28(-1.49%) |
Jul 12, 2019 | 18.15 | 18.84 | 18.15 | 18.81 | 2,160,441 | +0.74(+4.11%) |
Jul 11, 2019 | 18.11 | 18.20 | 17.59 | 18.07 | 2,719,420 | -0.11(-0.62%) |
Jul 10, 2019 | 18.22 | 18.53 | 17.82 | 18.18 | 2,852,630 | -0.09(-0.48%) |
Jul 09, 2019 | 18.44 | 18.59 | 18.22 | 18.27 | 1,834,958 | -0.38(-2.06%) |
Jul 08, 2019 | 18.98 | 19.01 | 18.43 | 18.65 | 1,884,675 | -0.36(-1.89%) |
Jul 05, 2019 | 18.48 | 19.11 | 18.48 | 19.01 | 1,591,856 | +0.31(+1.68%) |
Jul 03, 2019 | 18.35 | 18.74 | 18.20 | 18.70 | 1,088,111 | +0.31(+1.66%) |
Jul 02, 2019 | 18.77 | 18.82 | 18.18 | 18.39 | 2,570,792 | -0.62(-3.27%) |
Jul 01, 2019 | 19.28 | 19.34 | 18.70 | 19.01 | 2,585,386 | -0.15(-0.78%) |
Jun 28, 2019 | 19.21 | 19.29 | 18.96 | 19.16 | 2,395,560 | +0.14(+0.74%) |
Jun 27, 2019 | 18.98 | 19.21 | 18.82 | 19.02 | 2,274,607 | +0.20(+1.07%) |
Jun 26, 2019 | 18.83 | 19.31 | 18.75 | 18.82 | 2,536,766 | +0.10(+0.56%) |
Jun 25, 2019 | 18.66 | 18.97 | 18.33 | 18.71 | 3,042,044 | -0.06(-0.33%) |
Jun 24, 2019 | 19.05 | 19.20 | 18.77 | 18.77 | 1,729,343 | -0.13(-0.69%) |
Jun 21, 2019 | 18.24 | 19.34 | 18.21 | 18.91 | 4,419,344 | +0.56(+3.05%) |
Jun 20, 2019 | 18.35 | 18.41 | 17.86 | 18.35 | 3,384,208 | +0.34(+1.89%) |
Jun 19, 2019 | 19.14 | 19.15 | 17.93 | 18.00 | 4,816,907 | -1.10(-5.77%) |
Jun 18, 2019 | 19.19 | 19.65 | 19.05 | 19.11 | 3,170,589 | +0.13(+0.69%) |
Jun 17, 2019 | 19.03 | 19.29 | 18.83 | 18.98 | 1,490,395 | -0.16(-0.82%) |
Jun 14, 2019 | 19.51 | 19.54 | 19.11 | 19.13 | 1,642,402 | -0.52(-2.67%) |
Jun 13, 2019 | 19.40 | 19.71 | 19.31 | 19.66 | 1,083,481 | +0.37(+1.90%) |
Jun 12, 2019 | 19.33 | 19.61 | 19.20 | 19.29 | 1,778,926 | -0.12(-0.63%) |
Jun 11, 2019 | 19.78 | 20.03 | 19.29 | 19.41 | 2,034,864 | -0.03(-0.13%) |
Jun 10, 2019 | 19.56 | 19.87 | 19.33 | 19.44 | 1,897,241 | +0.07(+0.36%) |
Jun 07, 2019 | 19.52 | 19.81 | 19.31 | 19.37 | 2,880,436 | -0.01(-0.04%) |
Jun 06, 2019 | 19.19 | 19.47 | 19.01 | 19.38 | 2,218,051 | +0.10(+0.50%) |
Jun 05, 2019 | 19.38 | 19.48 | 18.94 | 19.28 | 2,404,037 | -0.10(-0.50%) |
Jun 04, 2019 | 18.30 | 19.40 | 18.30 | 19.38 | 3,743,096 | +1.31(+7.26%) |
Jun 03, 2019 | 17.22 | 18.07 | 17.22 | 18.07 | 3,217,003 | +0.92(+5.35%) |
May 31, 2019 | 17.43 | 17.49 | 17.11 | 17.15 | 2,748,353 | -0.59(-3.35%) |
May 30, 2019 | 18.01 | 18.16 | 17.63 | 17.74 | 2,367,118 | -0.36(-1.98%) |
May 29, 2019 | 18.05 | 18.23 | 17.69 | 18.10 | 2,994,595 | -0.24(-1.33%) |
May 28, 2019 | 18.44 | 18.59 | 18.03 | 18.35 | 1,780,272 | -0.10(-0.57%) |
May 24, 2019 | 19.04 | 19.33 | 18.31 | 18.45 | 3,275,312 | -0.34(-1.82%) |
May 23, 2019 | 19.10 | 19.20 | 18.74 | 18.79 | 2,923,116 | -0.73(-3.76%) |
May 22, 2019 | 19.79 | 19.84 | 19.51 | 19.53 | 3,537,325 | -0.35(-1.76%) |
May 21, 2019 | 19.37 | 19.91 | 19.37 | 19.88 | 4,502,957 | +0.59(+3.08%) |
May 20, 2019 | 18.80 | 19.47 | 18.67 | 19.28 | 3,543,681 | +0.24(+1.24%) |
May 17, 2019 | 19.12 | 19.54 | 18.94 | 19.05 | 3,767,621 | -0.31(-1.63%) |
May 16, 2019 | 18.91 | 19.47 | 18.76 | 19.36 | 7,408,407 | +0.80(+4.34%) |
May 15, 2019 | 18.08 | 18.66 | 18.06 | 18.56 | 3,597,837 | +0.29(+1.58%) |
May 14, 2019 | 17.88 | 18.48 | 17.75 | 18.27 | 2,777,184 | +0.52(+2.91%) |
May 13, 2019 | 18.17 | 18.24 | 17.59 | 17.75 | 3,802,692 | -0.81(-4.38%) |
May 10, 2019 | 18.29 | 18.75 | 18.10 | 18.56 | 3,260,331 | +0.27(+1.48%) |
May 09, 2019 | 17.74 | 18.70 | 17.34 | 18.29 | 6,623,074 | +0.37(+2.05%) |
May 08, 2019 | 18.13 | 18.26 | 17.69 | 17.93 | 3,323,021 | -0.26(-1.43%) |
May 07, 2019 | 17.93 | 18.27 | 17.69 | 18.19 | 3,434,072 | +0.06(+0.33%) |
May 06, 2019 | 18.15 | 18.41 | 17.87 | 18.13 | 2,662,865 | -0.36(-1.92%) |
May 03, 2019 | 18.00 | 18.49 | 17.98 | 18.48 | 2,173,897 | +0.61(+3.39%) |
May 02, 2019 | 17.95 | 18.17 | 17.77 | 17.87 | 2,750,731 | -0.42(-2.27%) |
May 01, 2019 | 18.74 | 18.94 | 18.08 | 18.29 | 4,386,731 | -0.49(-2.63%) |
Apr 30, 2019 | 19.48 | 19.54 | 18.74 | 18.78 | 2,615,256 | -0.67(-3.43%) |
Apr 29, 2019 | 19.71 | 19.80 | 19.28 | 19.45 | 1,829,539 | -0.26(-1.32%) |
Apr 26, 2019 | 19.54 | 19.80 | 19.31 | 19.71 | 1,604,499 | +0.17(+0.89%) |
Apr 25, 2019 | 20.00 | 20.00 | 19.54 | 19.54 | 1,545,674 | -0.46(-2.30%) |
Apr 24, 2019 | 20.61 | 20.70 | 20.00 | 20.00 | 1,840,575 | -0.69(-3.35%) |
Apr 23, 2019 | 20.68 | 20.92 | 20.39 | 20.69 | 2,157,784 | -0.02(-0.08%) |
Apr 22, 2019 | 21.02 | 21.14 | 20.68 | 20.71 | 1,435,085 | -0.37(-1.77%) |
Apr 18, 2019 | 21.53 | 21.57 | 21.02 | 21.08 | 2,237,754 | -0.41(-1.89%) |
Apr 17, 2019 | 21.81 | 21.88 | 21.48 | 21.49 | 1,284,121 | -0.18(-0.84%) |
Apr 16, 2019 | 21.78 | 21.81 | 21.48 | 21.67 | 1,957,819 | -0.16(-0.71%) |
Apr 15, 2019 | 21.76 | 21.95 | 21.56 | 21.82 | 2,039,849 | +0.32(+1.49%) |
Apr 12, 2019 | 21.35 | 21.79 | 21.25 | 21.50 | 1,375,747 | +0.43(+2.06%) |
Apr 11, 2019 | 20.90 | 21.21 | 20.84 | 21.07 | 2,309,193 | +0.12(+0.58%) |
Apr 10, 2019 | 21.04 | 21.19 | 20.74 | 20.95 | 1,877,645 | -0.01(-0.04%) |
Apr 09, 2019 | 21.43 | 21.47 | 20.91 | 20.96 | 1,497,010 | -0.62(-2.89%) |
Apr 08, 2019 | 21.43 | 21.65 | 21.27 | 21.58 | 2,663,992 | +0.23(+1.05%) |
Apr 05, 2019 | 21.40 | 21.65 | 21.08 | 21.36 | 1,556,578 | +0.13(+0.61%) |
Apr 04, 2019 | 20.92 | 21.38 | 20.78 | 21.23 | 1,961,515 | +0.41(+1.95%) |
Apr 03, 2019 | 20.45 | 21.07 | 20.35 | 20.82 | 4,166,848 | +0.60(+2.96%) |
Apr 02, 2019 | 20.54 | 20.62 | 20.07 | 20.22 | 4,326,654 | -0.25(-1.23%) |