Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 13.13 | 13.16 | 12.21 | 12.45 | 6,014,402 | -0.46(-3.57%) |
Apr 29, 2020 | 11.66 | 13.02 | 11.60 | 12.91 | 7,172,429 | +1.87(+16.88%) |
Apr 28, 2020 | 10.57 | 11.12 | 10.50 | 11.05 | 4,876,882 | +0.63(+6.06%) |
Apr 27, 2020 | 10.16 | 10.53 | 9.912 | 10.42 | 4,993,369 | -0.01(-0.07%) |
Apr 24, 2020 | 10.37 | 10.55 | 10.08 | 10.42 | 5,036,118 | +0.18(+1.74%) |
Apr 23, 2020 | 10.19 | 10.70 | 10.18 | 10.25 | 5,809,386 | +0.35(+3.53%) |
Apr 22, 2020 | 9.771 | 9.949 | 9.629 | 9.897 | 6,186,510 | +0.66(+7.16%) |
Apr 21, 2020 | 9.109 | 9.429 | 8.879 | 9.236 | 6,612,256 | -0.27(-2.81%) |
Apr 20, 2020 | 8.961 | 10.02 | 8.961 | 9.503 | 7,080,746 | -0.43(-4.34%) |
Apr 17, 2020 | 9.013 | 9.971 | 8.872 | 9.934 | 10,587,166 | +1.07(+12.07%) |
Apr 16, 2020 | 9.102 | 9.221 | 8.827 | 8.864 | 4,191,921 | -0.22(-2.37%) |
Apr 15, 2020 | 9.288 | 9.288 | 8.745 | 9.080 | 4,898,653 | -0.74(-7.49%) |
Apr 14, 2020 | 9.793 | 10.02 | 9.696 | 9.815 | 6,111,043 | -0.19(-1.93%) |
Apr 13, 2020 | 10.22 | 10.27 | 9.741 | 10.01 | 9,148,545 | +0.02(+0.22%) |
Apr 09, 2020 | 10.68 | 10.68 | 9.637 | 9.986 | 10,260,658 | -0.15(-1.47%) |
Apr 08, 2020 | 10.03 | 10.14 | 9.689 | 10.13 | 7,675,275 | +0.21(+2.10%) |
Apr 07, 2020 | 10.54 | 10.71 | 9.852 | 9.927 | 8,915,771 | -0.10(-1.04%) |
Apr 06, 2020 | 10.09 | 10.20 | 9.659 | 10.03 | 9,178,115 | +0.16(+1.58%) |
Apr 03, 2020 | 11.05 | 11.13 | 9.577 | 9.875 | 14,639,183 | -0.51(-4.87%) |
Apr 02, 2020 | 10.56 | 11.98 | 9.748 | 10.38 | 23,194,296 | +0.71(+7.38%) |
Apr 01, 2020 | 9.258 | 10.48 | 8.864 | 9.667 | 20,224,588 | -0.40(-3.98%) |
Mar 31, 2020 | 8.537 | 10.27 | 8.537 | 10.07 | 32,028,456 | +1.80(+21.74%) |
Mar 30, 2020 | 6.865 | 8.374 | 6.650 | 8.270 | 16,504,954 | +1.22(+17.28%) |
Mar 27, 2020 | 7.267 | 7.400 | 6.780 | 7.051 | 6,300,295 | -0.68(-8.84%) |
Mar 26, 2020 | 7.504 | 8.463 | 7.438 | 7.735 | 13,669,033 | +0.28(+3.79%) |
Mar 25, 2020 | 7.178 | 7.973 | 6.717 | 7.452 | 12,066,527 | +0.47(+6.70%) |
Mar 24, 2020 | 6.605 | 7.482 | 6.591 | 6.984 | 13,175,571 | +0.81(+13.12%) |
Mar 23, 2020 | 6.130 | 6.405 | 5.929 | 6.174 | 11,727,616 | -0.04(-0.60%) |
Mar 20, 2020 | 6.271 | 6.910 | 6.018 | 6.212 | 18,142,084 | +0.46(+8.01%) |
Mar 19, 2020 | 5.833 | 5.944 | 5.387 | 5.751 | 12,915,078 | +0.27(+4.95%) |
Mar 18, 2020 | 5.683 | 5.838 | 4.714 | 5.480 | 12,708,708 | -0.93(-14.57%) |
Mar 17, 2020 | 7.419 | 7.419 | 6.323 | 6.414 | 11,298,967 | -0.84(-11.53%) |
Mar 16, 2020 | 8.683 | 8.683 | 7.103 | 7.250 | 8,480,722 | -2.85(-28.23%) |
Mar 13, 2020 | 9.786 | 10.11 | 8.862 | 10.10 | 10,026,647 | +1.26(+14.22%) |
Mar 12, 2020 | 9.779 | 9.793 | 8.550 | 8.845 | 12,389,779 | -1.75(-16.51%) |
Mar 11, 2020 | 11.02 | 11.06 | 10.19 | 10.59 | 13,381,306 | -0.68(-6.04%) |
Mar 10, 2020 | 12.58 | 12.58 | 10.36 | 11.28 | 9,437,496 | +0.22(+2.03%) |
Mar 09, 2020 | 11.60 | 12.57 | 9.070 | 11.05 | 14,161,861 | -4.83(-30.40%) |
Mar 06, 2020 | 16.55 | 16.78 | 15.62 | 15.88 | 7,035,449 | -1.16(-6.80%) |
Mar 05, 2020 | 17.18 | 17.44 | 16.90 | 17.04 | 7,894,636 | -0.35(-2.02%) |
Mar 04, 2020 | 17.75 | 17.77 | 17.26 | 17.39 | 4,517,870 | -0.01(-0.08%) |
Mar 03, 2020 | 18.01 | 18.20 | 17.37 | 17.40 | 6,019,538 | -0.61(-3.39%) |
Mar 02, 2020 | 18.48 | 18.48 | 17.63 | 18.01 | 6,368,956 | -0.11(-0.62%) |
Feb 28, 2020 | 17.20 | 18.13 | 17.18 | 18.13 | 8,964,910 | +0.27(+1.53%) |
Feb 27, 2020 | 18.25 | 18.60 | 17.84 | 17.85 | 8,233,422 | -1.03(-5.43%) |
Feb 26, 2020 | 19.51 | 19.67 | 18.86 | 18.88 | 4,881,895 | -0.51(-2.65%) |
Feb 25, 2020 | 20.16 | 20.27 | 19.21 | 19.39 | 3,605,785 | -0.69(-3.43%) |
Feb 24, 2020 | 20.35 | 20.42 | 19.99 | 20.08 | 3,301,329 | -1.06(-5.02%) |
Feb 21, 2020 | 21.22 | 21.32 | 21.04 | 21.14 | 2,190,517 | -0.24(-1.12%) |
Feb 20, 2020 | 21.44 | 21.55 | 21.28 | 21.38 | 2,554,612 | -0.06(-0.30%) |
Feb 19, 2020 | 20.84 | 21.48 | 20.79 | 21.44 | 3,313,963 | +0.70(+3.39%) |
Feb 18, 2020 | 20.37 | 20.78 | 20.32 | 20.74 | 3,124,530 | +0.16(+0.79%) |
Feb 14, 2020 | 20.77 | 20.83 | 20.51 | 20.58 | 3,571,245 | -0.06(-0.27%) |
Feb 13, 2020 | 20.79 | 20.81 | 20.56 | 20.63 | 1,834,422 | -0.30(-1.41%) |
Feb 12, 2020 | 21.03 | 21.17 | 20.62 | 20.93 | 3,022,219 | +0.33(+1.60%) |
Feb 11, 2020 | 20.83 | 20.96 | 20.53 | 20.60 | 3,472,640 | +0.11(+0.51%) |
Feb 10, 2020 | 20.25 | 20.51 | 20.20 | 20.49 | 3,062,016 | +0.14(+0.69%) |
Feb 07, 2020 | 20.28 | 20.57 | 20.14 | 20.35 | 3,165,852 | -0.13(-0.62%) |
Feb 06, 2020 | 20.46 | 20.58 | 20.15 | 20.48 | 2,789,348 | -0.06(-0.27%) |
Feb 05, 2020 | 20.53 | 20.86 | 20.46 | 20.53 | 4,799,266 | +0.46(+2.31%) |
Feb 04, 2020 | 20.16 | 20.54 | 20.06 | 20.07 | 4,970,829 | +0.34(+1.74%) |
Feb 03, 2020 | 19.78 | 19.95 | 19.59 | 19.73 | 3,687,823 | -0.04(-0.18%) |
Jan 31, 2020 | 20.30 | 20.42 | 19.56 | 19.76 | 7,252,522 | -0.90(-4.35%) |
Jan 30, 2020 | 20.30 | 20.72 | 20.27 | 20.66 | 4,711,924 | +0.09(+0.44%) |
Jan 29, 2020 | 20.74 | 20.87 | 20.57 | 20.57 | 3,589,128 | -0.08(-0.41%) |
Jan 28, 2020 | 20.61 | 20.84 | 20.58 | 20.65 | 3,335,223 | +0.12(+0.58%) |
Jan 27, 2020 | 20.69 | 20.91 | 20.51 | 20.53 | 4,035,111 | -0.73(-3.44%) |
Jan 24, 2020 | 21.62 | 21.64 | 20.98 | 21.27 | 4,252,499 | -0.41(-1.91%) |
Jan 23, 2020 | 21.37 | 21.71 | 21.02 | 21.68 | 4,278,295 | -0.02(-0.10%) |
Jan 22, 2020 | 21.78 | 21.86 | 21.62 | 21.70 | 4,085,057 | -0.18(-0.83%) |
Jan 21, 2020 | 21.98 | 22.14 | 21.81 | 21.88 | 2,783,695 | -0.39(-1.77%) |
Jan 17, 2020 | 22.38 | 22.45 | 22.18 | 22.28 | 2,815,261 | -0.05(-0.22%) |
Jan 16, 2020 | 22.49 | 22.66 | 22.32 | 22.33 | 1,998,978 | -0.05(-0.22%) |
Jan 15, 2020 | 22.45 | 22.54 | 22.28 | 22.38 | 2,774,575 | -0.28(-1.24%) |
Jan 14, 2020 | 22.30 | 22.71 | 22.16 | 22.66 | 6,378,013 | +0.38(+1.70%) |
Jan 13, 2020 | 22.33 | 22.35 | 21.96 | 22.28 | 2,773,818 | -0.04(-0.16%) |
Jan 10, 2020 | 22.53 | 22.65 | 22.23 | 22.31 | 4,322,532 | -0.25(-1.12%) |
Jan 09, 2020 | 22.01 | 22.59 | 21.81 | 22.57 | 5,694,603 | +0.44(+2.00%) |
Jan 08, 2020 | 22.55 | 22.62 | 21.96 | 22.12 | 4,226,258 | -0.51(-2.27%) |
Jan 07, 2020 | 22.65 | 22.71 | 22.33 | 22.64 | 6,274,379 | -0.11(-0.49%) |
Jan 06, 2020 | 22.65 | 22.85 | 22.57 | 22.75 | 3,448,376 | +0.26(+1.16%) |
Jan 03, 2020 | 22.74 | 23.04 | 22.36 | 22.49 | 3,217,523 | +0.18(+0.82%) |
Jan 02, 2020 | 22.52 | 22.73 | 22.17 | 22.31 | 3,791,766 | -0.42(-1.85%) |
Dec 31, 2019 | 22.45 | 22.87 | 22.38 | 22.73 | 1,574,029 | +0.11(+0.50%) |
Dec 30, 2019 | 22.53 | 22.80 | 22.49 | 22.61 | 1,653,576 | +0.10(+0.44%) |
Dec 27, 2019 | 22.62 | 22.73 | 22.37 | 22.52 | 2,342,255 | -0.09(-0.40%) |
Dec 26, 2019 | 22.51 | 22.80 | 22.47 | 22.61 | 1,792,395 | +0.23(+1.04%) |
Dec 24, 2019 | 22.35 | 22.54 | 22.26 | 22.38 | 992,700 | +0.05(+0.22%) |
Dec 23, 2019 | 22.19 | 22.41 | 22.13 | 22.33 | 2,718,832 | +0.13(+0.57%) |
Dec 20, 2019 | 22.08 | 22.44 | 22.05 | 22.20 | 3,857,070 | -0.04(-0.16%) |
Dec 19, 2019 | 21.68 | 22.35 | 21.59 | 22.23 | 3,724,822 | +0.51(+2.33%) |
Dec 18, 2019 | 21.57 | 21.83 | 21.44 | 21.73 | 3,119,050 | +0.11(+0.49%) |
Dec 17, 2019 | 21.24 | 21.68 | 21.23 | 21.62 | 2,985,027 | +0.44(+2.06%) |
Dec 16, 2019 | 21.47 | 21.64 | 21.19 | 21.19 | 3,067,873 | -0.14(-0.66%) |
Dec 13, 2019 | 21.53 | 21.75 | 21.21 | 21.33 | 3,558,861 | -0.08(-0.36%) |
Dec 12, 2019 | 20.74 | 21.47 | 20.74 | 21.41 | 3,896,519 | +0.67(+3.22%) |
Dec 11, 2019 | 20.81 | 20.94 | 20.70 | 20.74 | 2,838,632 | +0.00(+0.00%) |
Dec 10, 2019 | 20.53 | 20.79 | 20.45 | 20.74 | 3,664,612 | +0.20(+0.97%) |
Dec 09, 2019 | 20.16 | 20.60 | 20.11 | 20.54 | 3,561,640 | +0.19(+0.95%) |
Dec 06, 2019 | 19.42 | 20.40 | 19.40 | 20.34 | 4,893,526 | +0.90(+4.64%) |
Dec 05, 2019 | 19.84 | 19.88 | 19.39 | 19.44 | 3,230,224 | -0.23(-1.16%) |
Dec 04, 2019 | 19.26 | 19.80 | 19.07 | 19.67 | 9,777,793 | +0.78(+4.11%) |
Dec 03, 2019 | 18.98 | 19.10 | 18.71 | 18.89 | 11,623,099 | -0.27(-1.41%) |
Dec 02, 2019 | 19.54 | 19.54 | 19.07 | 19.16 | 10,019,534 | -0.24(-1.22%) |
Nov 29, 2019 | 19.42 | 19.57 | 19.37 | 19.40 | 1,440,103 | -0.23(-1.17%) |
Nov 27, 2019 | 19.37 | 19.67 | 19.21 | 19.63 | 2,462,549 | +0.26(+1.32%) |
Nov 26, 2019 | 19.57 | 19.64 | 19.26 | 19.37 | 3,465,578 | -0.24(-1.24%) |
Nov 25, 2019 | 19.25 | 19.66 | 19.19 | 19.62 | 3,557,368 | +0.20(+1.04%) |
Nov 22, 2019 | 19.59 | 19.73 | 19.35 | 19.41 | 2,198,287 | -0.10(-0.50%) |
Nov 21, 2019 | 19.55 | 19.63 | 19.39 | 19.51 | 3,089,266 | +0.04(+0.21%) |
Nov 20, 2019 | 19.32 | 19.65 | 19.14 | 19.47 | 3,392,713 | +0.11(+0.57%) |
Nov 19, 2019 | 19.42 | 19.54 | 19.27 | 19.36 | 3,838,494 | -0.21(-1.06%) |
Nov 18, 2019 | 19.34 | 19.57 | 19.14 | 19.57 | 3,045,049 | +0.13(+0.68%) |
Nov 15, 2019 | 19.28 | 19.74 | 19.28 | 19.44 | 2,055,560 | +0.21(+1.12%) |
Nov 14, 2019 | 19.29 | 19.49 | 19.09 | 19.22 | 2,125,047 | -0.06(-0.32%) |
Nov 13, 2019 | 19.26 | 19.47 | 19.17 | 19.28 | 2,714,973 | -0.12(-0.61%) |
Nov 12, 2019 | 19.39 | 19.60 | 19.20 | 19.40 | 2,702,156 | +0.06(+0.32%) |
Nov 11, 2019 | 19.19 | 19.36 | 19.04 | 19.34 | 2,394,483 | -0.04(-0.21%) |
Nov 08, 2019 | 18.98 | 19.45 | 18.96 | 19.38 | 2,476,389 | -0.10(-0.50%) |
Nov 07, 2019 | 18.51 | 19.50 | 18.40 | 19.48 | 4,253,170 | +1.52(+8.46%) |
Nov 06, 2019 | 18.30 | 18.35 | 17.75 | 17.96 | 3,293,811 | -0.40(-2.19%) |
Nov 05, 2019 | 18.62 | 18.65 | 18.31 | 18.36 | 2,655,251 | -0.03(-0.19%) |
Nov 04, 2019 | 18.21 | 18.61 | 18.16 | 18.40 | 7,254,052 | +0.41(+2.28%) |
Nov 01, 2019 | 17.60 | 18.01 | 17.60 | 17.99 | 2,160,515 | +0.49(+2.81%) |
Oct 31, 2019 | 17.58 | 17.59 | 17.23 | 17.49 | 2,829,037 | -0.17(-0.98%) |
Oct 30, 2019 | 18.08 | 18.15 | 17.59 | 17.67 | 4,578,305 | -0.41(-2.26%) |
Oct 29, 2019 | 17.79 | 18.29 | 17.72 | 18.08 | 1,816,336 | +0.16(+0.89%) |
Oct 28, 2019 | 18.15 | 18.25 | 17.92 | 17.92 | 2,258,037 | -0.15(-0.81%) |
Oct 25, 2019 | 17.74 | 18.10 | 17.56 | 18.06 | 1,594,652 | +0.29(+1.64%) |
Oct 24, 2019 | 18.07 | 18.07 | 17.63 | 17.77 | 1,990,657 | -0.17(-0.97%) |
Oct 23, 2019 | 17.64 | 18.10 | 17.53 | 17.94 | 2,907,908 | +0.13(+0.74%) |
Oct 22, 2019 | 17.79 | 18.19 | 17.50 | 17.81 | 3,198,223 | +0.07(+0.39%) |
Oct 21, 2019 | 17.47 | 17.82 | 17.47 | 17.74 | 1,530,069 | +0.19(+1.11%) |
Oct 18, 2019 | 17.77 | 17.92 | 17.49 | 17.55 | 2,198,143 | -0.09(-0.51%) |
Oct 17, 2019 | 17.51 | 17.66 | 17.33 | 17.64 | 3,003,510 | +0.26(+1.48%) |
Oct 16, 2019 | 17.50 | 17.70 | 17.32 | 17.38 | 2,287,253 | -0.17(-0.99%) |
Oct 15, 2019 | 17.59 | 17.90 | 17.39 | 17.56 | 2,018,594 | -0.11(-0.63%) |
Oct 14, 2019 | 17.43 | 17.86 | 17.40 | 17.67 | 1,527,756 | +0.01(+0.08%) |
Oct 11, 2019 | 17.42 | 17.74 | 17.42 | 17.65 | 4,165,905 | +0.40(+2.29%) |
Oct 10, 2019 | 17.00 | 17.27 | 16.97 | 17.26 | 2,357,316 | +0.32(+1.88%) |
Oct 09, 2019 | 17.31 | 17.31 | 16.79 | 16.94 | 3,305,872 | -0.11(-0.65%) |
Oct 08, 2019 | 17.62 | 17.62 | 17.05 | 17.05 | 4,194,907 | -0.76(-4.25%) |
Oct 07, 2019 | 17.87 | 18.05 | 17.67 | 17.81 | 2,604,371 | +0.03(+0.16%) |
Oct 04, 2019 | 17.58 | 17.81 | 17.45 | 17.78 | 5,670,740 | +0.24(+1.38%) |
Oct 03, 2019 | 17.34 | 17.72 | 17.14 | 17.54 | 4,438,722 | +0.03(+0.16%) |
Oct 02, 2019 | 17.66 | 17.73 | 17.36 | 17.51 | 8,468,579 | -0.40(-2.21%) |
Oct 01, 2019 | 18.47 | 18.63 | 17.81 | 17.90 | 2,743,347 | -0.57(-3.08%) |
Sep 30, 2019 | 18.35 | 18.71 | 18.35 | 18.47 | 1,910,826 | -0.03(-0.15%) |
Sep 27, 2019 | 18.38 | 18.71 | 18.28 | 18.50 | 2,075,167 | -0.03(-0.15%) |
Sep 26, 2019 | 18.60 | 18.71 | 18.40 | 18.53 | 1,926,719 | -0.17(-0.93%) |
Sep 25, 2019 | 18.55 | 18.75 | 18.49 | 18.70 | 1,733,446 | -0.12(-0.66%) |
Sep 24, 2019 | 19.10 | 19.14 | 18.73 | 18.83 | 2,068,700 | -0.34(-1.77%) |
Sep 23, 2019 | 18.93 | 19.25 | 18.90 | 19.16 | 2,171,032 | +0.13(+0.69%) |
Sep 20, 2019 | 18.86 | 19.08 | 18.75 | 19.03 | 3,350,774 | +0.20(+1.07%) |
Sep 19, 2019 | 18.89 | 18.97 | 18.76 | 18.83 | 3,447,247 | +0.02(+0.11%) |
Sep 18, 2019 | 19.07 | 19.30 | 18.74 | 18.81 | 4,192,993 | -0.48(-2.48%) |
Sep 17, 2019 | 19.71 | 19.71 | 19.03 | 19.29 | 4,484,390 | -0.59(-2.97%) |
Sep 16, 2019 | 18.81 | 19.91 | 18.65 | 19.88 | 9,960,860 | +2.30(+13.10%) |
Sep 13, 2019 | 17.67 | 17.84 | 17.51 | 17.58 | 3,696,491 | -0.01(-0.04%) |
Sep 12, 2019 | 17.22 | 17.67 | 17.00 | 17.58 | 2,966,855 | +0.21(+1.22%) |
Sep 11, 2019 | 17.65 | 17.82 | 17.24 | 17.37 | 4,919,088 | -0.18(-1.01%) |
Sep 10, 2019 | 16.94 | 17.66 | 16.94 | 17.55 | 4,869,491 | +0.65(+3.84%) |
Sep 09, 2019 | 16.46 | 16.98 | 16.46 | 16.90 | 4,025,712 | +0.56(+3.43%) |
Sep 06, 2019 | 16.38 | 16.48 | 16.20 | 16.34 | 4,432,408 | -0.27(-1.65%) |
Sep 05, 2019 | 16.34 | 16.81 | 16.26 | 16.61 | 5,447,664 | +0.43(+2.66%) |
Sep 04, 2019 | 16.21 | 16.41 | 16.11 | 16.18 | 10,037,202 | +0.26(+1.63%) |
Sep 03, 2019 | 16.04 | 16.04 | 15.75 | 15.92 | 6,200,825 | -0.41(-2.51%) |
Aug 30, 2019 | 16.52 | 16.56 | 16.15 | 16.33 | 1,911,330 | -0.16(-0.99%) |
Aug 29, 2019 | 16.22 | 16.52 | 16.18 | 16.50 | 2,738,140 | +0.46(+2.85%) |
Aug 28, 2019 | 15.54 | 16.09 | 15.54 | 16.04 | 4,460,898 | +0.57(+3.67%) |
Aug 27, 2019 | 15.78 | 15.92 | 15.43 | 15.47 | 2,588,730 | -0.25(-1.61%) |
Aug 26, 2019 | 15.69 | 15.89 | 15.66 | 15.72 | 5,730,028 | +0.18(+1.19%) |
Aug 23, 2019 | 15.90 | 15.92 | 15.47 | 15.54 | 3,055,026 | -0.55(-3.44%) |
Aug 22, 2019 | 16.14 | 16.35 | 16.09 | 16.09 | 1,825,777 | -0.02(-0.13%) |
Aug 21, 2019 | 15.95 | 16.27 | 15.95 | 16.11 | 3,381,714 | +0.28(+1.77%) |
Aug 20, 2019 | 16.11 | 16.15 | 15.83 | 15.83 | 2,398,327 | -0.36(-2.24%) |
Aug 19, 2019 | 16.22 | 16.31 | 15.99 | 16.20 | 4,183,050 | +0.21(+1.28%) |
Aug 16, 2019 | 16.05 | 16.18 | 15.90 | 15.99 | 3,071,708 | +0.02(+0.13%) |
Aug 15, 2019 | 15.85 | 16.04 | 15.76 | 15.97 | 2,217,499 | +0.09(+0.56%) |
Aug 14, 2019 | 16.01 | 16.07 | 15.65 | 15.88 | 3,138,316 | -0.54(-3.29%) |
Aug 13, 2019 | 16.07 | 16.62 | 16.03 | 16.42 | 7,964,157 | +0.22(+1.35%) |
Aug 12, 2019 | 16.63 | 16.63 | 16.11 | 16.20 | 3,049,773 | -0.46(-2.79%) |
Aug 09, 2019 | 16.85 | 16.86 | 16.62 | 16.67 | 3,880,607 | -0.04(-0.25%) |
Aug 08, 2019 | 16.29 | 16.72 | 16.17 | 16.71 | 4,692,889 | +0.51(+3.16%) |
Aug 07, 2019 | 15.97 | 16.33 | 15.83 | 16.20 | 3,606,064 | -0.01(-0.04%) |
Aug 06, 2019 | 15.90 | 16.27 | 15.85 | 16.20 | 4,519,877 | +0.39(+2.46%) |
Aug 05, 2019 | 15.90 | 15.97 | 15.77 | 15.81 | 3,277,580 | -0.48(-2.94%) |
Aug 02, 2019 | 16.76 | 16.85 | 16.25 | 16.29 | 2,950,988 | -0.38(-2.30%) |
Aug 01, 2019 | 16.96 | 17.10 | 16.40 | 16.67 | 5,141,609 | -0.60(-3.48%) |
Jul 31, 2019 | 17.22 | 17.40 | 17.07 | 17.28 | 3,915,327 | +0.12(+0.72%) |
Jul 30, 2019 | 16.74 | 17.42 | 16.58 | 17.15 | 4,117,091 | +0.31(+1.87%) |
Jul 29, 2019 | 17.15 | 17.15 | 16.67 | 16.84 | 3,330,803 | -0.21(-1.20%) |
Jul 26, 2019 | 17.05 | 17.34 | 16.88 | 17.04 | 3,941,625 | -0.02(-0.12%) |
Jul 25, 2019 | 17.69 | 17.75 | 17.02 | 17.06 | 3,952,393 | -0.56(-3.18%) |
Jul 24, 2019 | 17.85 | 18.06 | 17.62 | 17.62 | 1,952,201 | -0.26(-1.45%) |
Jul 23, 2019 | 17.75 | 17.91 | 17.69 | 17.88 | 1,826,797 | +0.13(+0.73%) |
Jul 22, 2019 | 17.79 | 17.86 | 17.57 | 17.75 | 2,489,175 | -0.07(-0.38%) |
Jul 19, 2019 | 17.77 | 17.93 | 17.63 | 17.82 | 4,409,581 | +0.05(+0.31%) |
Jul 18, 2019 | 18.15 | 18.23 | 17.51 | 17.77 | 5,832,772 | -0.43(-2.37%) |
Jul 17, 2019 | 18.41 | 18.50 | 18.11 | 18.20 | 3,647,658 | -0.22(-1.19%) |
Jul 16, 2019 | 18.81 | 19.03 | 18.29 | 18.42 | 3,753,508 | -0.40(-2.14%) |
Jul 15, 2019 | 19.04 | 19.14 | 18.77 | 18.82 | 2,498,584 | -0.12(-0.61%) |
Jul 12, 2019 | 18.96 | 19.01 | 18.84 | 18.94 | 3,301,881 | +0.06(+0.33%) |
Jul 11, 2019 | 18.91 | 18.95 | 18.65 | 18.88 | 2,628,659 | -0.01(-0.04%) |
Jul 10, 2019 | 18.55 | 19.05 | 18.53 | 18.88 | 3,182,849 | +0.55(+3.02%) |
Jul 09, 2019 | 17.77 | 18.39 | 17.65 | 18.33 | 3,777,386 | +0.53(+3.00%) |
Jul 08, 2019 | 18.16 | 18.17 | 17.79 | 17.80 | 4,865,718 | -0.44(-2.44%) |
Jul 05, 2019 | 18.28 | 18.42 | 18.06 | 18.24 | 3,679,553 | +0.06(+0.34%) |
Jul 03, 2019 | 18.25 | 18.32 | 18.08 | 18.18 | 1,534,683 | +0.01(+0.08%) |
Jul 02, 2019 | 18.51 | 18.51 | 18.09 | 18.16 | 3,179,222 | -0.27(-1.45%) |
Jul 01, 2019 | 18.63 | 18.82 | 18.27 | 18.43 | 2,573,954 | +0.00(+0.00%) |
Jun 28, 2019 | 18.38 | 18.50 | 18.21 | 18.43 | 3,222,718 | +0.10(+0.52%) |
Jun 27, 2019 | 18.97 | 19.06 | 18.29 | 18.34 | 4,171,032 | -0.70(-3.66%) |
Jun 26, 2019 | 19.01 | 19.29 | 19.01 | 19.03 | 7,961,603 | +0.19(+1.02%) |
Jun 25, 2019 | 18.86 | 19.12 | 18.83 | 18.84 | 4,167,937 | -0.07(-0.36%) |
Jun 24, 2019 | 18.84 | 18.94 | 18.57 | 18.91 | 2,966,187 | +0.08(+0.44%) |
Jun 21, 2019 | 19.02 | 19.10 | 18.80 | 18.83 | 4,241,012 | -0.15(-0.79%) |
Jun 20, 2019 | 18.80 | 19.02 | 18.79 | 18.98 | 2,833,492 | +0.53(+2.85%) |
Jun 19, 2019 | 18.60 | 18.69 | 18.32 | 18.45 | 2,614,983 | -0.14(-0.77%) |
Jun 18, 2019 | 18.52 | 18.73 | 18.45 | 18.60 | 2,477,526 | +0.19(+1.04%) |
Jun 17, 2019 | 17.99 | 18.46 | 17.99 | 18.40 | 3,122,766 | +0.27(+1.51%) |
Jun 14, 2019 | 18.16 | 18.30 | 17.99 | 18.13 | 2,171,793 | -0.10(-0.52%) |
Jun 13, 2019 | 18.47 | 18.49 | 18.12 | 18.23 | 5,090,702 | +0.14(+0.77%) |
Jun 12, 2019 | 18.17 | 18.22 | 17.93 | 18.09 | 3,396,763 | -0.25(-1.36%) |
Jun 11, 2019 | 18.22 | 18.54 | 18.16 | 18.34 | 2,017,654 | +0.24(+1.34%) |
Jun 10, 2019 | 18.09 | 18.24 | 17.92 | 18.09 | 1,969,652 | +0.07(+0.41%) |
Jun 07, 2019 | 17.80 | 18.17 | 17.73 | 18.02 | 2,569,266 | +0.32(+1.79%) |
Jun 06, 2019 | 17.52 | 17.82 | 17.44 | 17.70 | 3,199,061 | +0.26(+1.47%) |
Jun 05, 2019 | 18.11 | 18.16 | 17.38 | 17.45 | 4,836,571 | -0.64(-3.54%) |
Jun 04, 2019 | 18.11 | 18.25 | 18.02 | 18.09 | 2,909,419 | +0.16(+0.90%) |
Jun 03, 2019 | 18.40 | 18.47 | 17.65 | 17.92 | 4,573,478 | -0.26(-1.44%) |
May 31, 2019 | 18.01 | 18.47 | 17.87 | 18.19 | 5,009,127 | -0.05(-0.26%) |
May 30, 2019 | 18.35 | 18.58 | 18.15 | 18.23 | 3,907,383 | -0.12(-0.66%) |
May 29, 2019 | 17.30 | 18.42 | 17.22 | 18.36 | 6,658,703 | +0.66(+3.73%) |
May 28, 2019 | 17.97 | 18.06 | 17.66 | 17.70 | 2,647,711 | +0.18(+1.00%) |
May 24, 2019 | 17.55 | 17.67 | 17.27 | 17.52 | 2,890,554 | +0.11(+0.62%) |
May 23, 2019 | 17.80 | 17.80 | 17.13 | 17.41 | 6,327,547 | -0.67(-3.69%) |
May 22, 2019 | 18.31 | 18.38 | 17.92 | 18.08 | 4,890,145 | -0.34(-1.87%) |
May 21, 2019 | 18.38 | 18.52 | 18.25 | 18.42 | 3,077,992 | +0.16(+0.89%) |
May 20, 2019 | 18.31 | 18.47 | 18.24 | 18.26 | 2,747,089 | -0.11(-0.59%) |
May 17, 2019 | 18.54 | 18.64 | 18.29 | 18.37 | 3,070,268 | -0.36(-1.94%) |
May 16, 2019 | 18.89 | 18.99 | 18.68 | 18.73 | 2,643,677 | +0.01(+0.07%) |
May 15, 2019 | 18.60 | 18.88 | 18.50 | 18.72 | 2,413,764 | -0.05(-0.29%) |
May 14, 2019 | 18.48 | 18.85 | 18.38 | 18.77 | 2,733,436 | +0.45(+2.46%) |
May 13, 2019 | 19.00 | 19.10 | 18.31 | 18.32 | 9,195,368 | -0.76(-3.99%) |
May 10, 2019 | 19.12 | 19.19 | 18.75 | 19.08 | 2,936,707 | +0.09(+0.46%) |
May 09, 2019 | 19.09 | 19.27 | 18.65 | 19.00 | 4,278,196 | +0.07(+0.36%) |
May 08, 2019 | 18.65 | 19.17 | 18.64 | 18.93 | 5,496,870 | +0.27(+1.44%) |
May 07, 2019 | 18.58 | 18.75 | 18.50 | 18.66 | 2,855,729 | -0.24(-1.25%) |
May 06, 2019 | 18.63 | 18.92 | 18.56 | 18.89 | 2,951,071 | -0.05(-0.25%) |
May 03, 2019 | 19.12 | 19.17 | 18.85 | 18.94 | 2,960,599 | +0.02(+0.11%) |
May 02, 2019 | 19.27 | 19.41 | 18.89 | 18.92 | 3,695,572 | -0.58(-2.97%) |