Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 14.63 | 14.77 | 14.26 | 14.70 | 8,915,575 | -0.06(-0.44%) |
May 28, 2020 | 15.46 | 15.57 | 14.72 | 14.76 | 7,604,938 | -0.63(-4.12%) |
May 27, 2020 | 15.23 | 15.81 | 15.13 | 15.40 | 7,407,162 | +0.56(+3.76%) |
May 26, 2020 | 14.56 | 15.09 | 14.35 | 14.84 | 6,016,451 | +0.89(+6.37%) |
May 22, 2020 | 13.83 | 14.00 | 13.66 | 13.95 | 3,358,510 | +0.13(+0.92%) |
May 21, 2020 | 14.07 | 14.25 | 13.79 | 13.82 | 4,413,302 | -0.29(-2.04%) |
May 20, 2020 | 13.82 | 14.18 | 13.79 | 14.11 | 4,912,869 | +0.52(+3.86%) |
May 19, 2020 | 14.00 | 14.07 | 13.51 | 13.58 | 5,034,597 | -0.48(-3.43%) |
May 18, 2020 | 13.69 | 14.21 | 13.62 | 14.07 | 5,720,410 | +1.06(+8.13%) |
May 15, 2020 | 12.85 | 13.24 | 12.69 | 13.01 | 8,011,581 | +0.01(+0.07%) |
May 14, 2020 | 12.64 | 13.21 | 12.14 | 13.00 | 8,936,923 | +0.19(+1.52%) |
May 13, 2020 | 13.47 | 13.55 | 12.53 | 12.81 | 6,243,833 | -0.85(-6.20%) |
May 12, 2020 | 14.22 | 14.28 | 13.64 | 13.65 | 2,736,926 | -0.47(-3.36%) |
May 11, 2020 | 14.47 | 14.47 | 13.81 | 14.13 | 3,847,963 | -0.53(-3.64%) |
May 08, 2020 | 14.08 | 14.73 | 13.98 | 14.66 | 5,497,601 | +0.89(+6.45%) |
May 07, 2020 | 13.91 | 14.38 | 13.72 | 13.77 | 6,695,079 | +0.04(+0.31%) |
May 06, 2020 | 13.42 | 13.76 | 13.22 | 13.73 | 7,151,550 | +0.36(+2.72%) |
May 05, 2020 | 13.61 | 13.87 | 13.35 | 13.36 | 4,551,442 | -0.07(-0.50%) |
May 04, 2020 | 13.61 | 13.75 | 13.03 | 13.43 | 4,694,580 | -0.47(-3.41%) |
May 01, 2020 | 14.06 | 14.08 | 13.59 | 13.91 | 4,923,278 | -0.47(-3.24%) |
Apr 30, 2020 | 14.82 | 15.05 | 14.34 | 14.37 | 7,601,244 | -0.87(-5.72%) |
Apr 29, 2020 | 14.53 | 15.66 | 14.46 | 15.24 | 9,018,736 | +1.24(+8.82%) |
Apr 28, 2020 | 13.75 | 14.14 | 13.52 | 14.01 | 7,151,633 | +0.69(+5.21%) |
Apr 27, 2020 | 12.55 | 13.46 | 12.50 | 13.31 | 5,656,350 | +0.84(+6.72%) |
Apr 24, 2020 | 12.51 | 12.61 | 12.30 | 12.48 | 6,094,491 | +0.03(+0.27%) |
Apr 23, 2020 | 12.00 | 12.94 | 11.86 | 12.44 | 8,339,915 | +0.56(+4.70%) |
Apr 22, 2020 | 12.20 | 12.59 | 11.83 | 11.88 | 8,333,861 | +0.01(+0.07%) |
Apr 21, 2020 | 12.03 | 12.25 | 11.77 | 11.87 | 9,989,652 | -0.58(-4.69%) |
Apr 20, 2020 | 12.44 | 12.84 | 12.16 | 12.46 | 6,264,018 | -0.29(-2.26%) |
Apr 17, 2020 | 12.77 | 13.04 | 12.54 | 12.75 | 5,773,007 | +0.07(+0.53%) |
Apr 16, 2020 | 12.48 | 12.58 | 11.91 | 12.68 | 9,448,945 | +0.24(+1.90%) |
Apr 15, 2020 | 12.98 | 13.21 | 12.33 | 12.44 | 9,338,739 | -1.14(-8.41%) |
Apr 14, 2020 | 13.92 | 14.05 | 13.44 | 13.58 | 7,801,242 | +0.01(+0.06%) |
Apr 13, 2020 | 13.53 | 13.73 | 12.75 | 13.58 | 6,375,377 | -0.20(-1.47%) |
Apr 09, 2020 | 13.77 | 14.11 | 13.53 | 13.78 | 5,964,291 | +0.32(+2.39%) |
Apr 08, 2020 | 13.16 | 13.58 | 13.00 | 13.46 | 5,761,888 | +0.43(+3.31%) |
Apr 07, 2020 | 13.72 | 14.09 | 12.95 | 13.03 | 9,219,709 | +0.31(+2.46%) |
Apr 06, 2020 | 12.12 | 12.81 | 12.04 | 12.71 | 6,867,572 | +1.22(+10.60%) |
Apr 03, 2020 | 12.05 | 12.30 | 11.32 | 11.49 | 6,865,179 | -0.67(-5.50%) |
Apr 02, 2020 | 12.12 | 12.64 | 11.76 | 12.16 | 5,438,997 | -0.14(-1.17%) |
Apr 01, 2020 | 12.91 | 13.17 | 12.00 | 12.31 | 7,452,203 | -1.40(-10.19%) |
Mar 31, 2020 | 13.75 | 14.11 | 13.48 | 13.70 | 8,603,355 | -0.01(-0.06%) |
Mar 30, 2020 | 12.74 | 14.01 | 12.58 | 13.71 | 8,160,706 | +0.84(+6.51%) |
Mar 27, 2020 | 13.44 | 13.79 | 12.57 | 12.87 | 7,444,228 | -1.21(-8.59%) |
Mar 26, 2020 | 12.95 | 14.19 | 12.79 | 14.08 | 6,923,809 | +1.35(+10.57%) |
Mar 25, 2020 | 12.56 | 13.62 | 11.68 | 12.74 | 9,558,841 | +0.24(+1.90%) |
Mar 24, 2020 | 11.56 | 12.65 | 11.39 | 12.50 | 9,951,430 | +1.60(+14.67%) |
Mar 23, 2020 | 10.50 | 11.20 | 9.843 | 10.90 | 11,151,509 | +0.30(+2.88%) |
Mar 20, 2020 | 12.06 | 12.09 | 10.33 | 10.60 | 15,038,033 | -1.34(-11.21%) |
Mar 19, 2020 | 12.28 | 12.77 | 11.87 | 11.93 | 8,461,399 | -0.51(-4.08%) |
Mar 18, 2020 | 12.29 | 12.63 | 11.52 | 12.44 | 9,963,026 | -0.65(-4.98%) |
Mar 17, 2020 | 13.13 | 13.27 | 12.15 | 13.09 | 8,154,136 | +0.25(+1.98%) |
Mar 16, 2020 | 12.57 | 13.86 | 12.42 | 12.84 | 8,312,950 | -1.64(-11.34%) |
Mar 13, 2020 | 13.75 | 14.50 | 12.85 | 14.48 | 9,411,413 | +1.57(+12.12%) |
Mar 12, 2020 | 14.27 | 14.27 | 12.90 | 12.92 | 7,104,801 | -2.33(-15.27%) |
Mar 11, 2020 | 15.41 | 15.54 | 14.95 | 15.24 | 10,624,999 | -0.70(-4.41%) |
Mar 10, 2020 | 15.91 | 15.96 | 14.75 | 15.95 | 11,135,551 | +0.52(+3.35%) |
Mar 09, 2020 | 15.79 | 16.00 | 15.26 | 15.43 | 5,946,433 | -1.53(-9.03%) |
Mar 06, 2020 | 16.88 | 17.38 | 16.56 | 16.96 | 6,576,776 | -0.57(-3.24%) |
Mar 05, 2020 | 17.76 | 17.86 | 17.25 | 17.53 | 8,512,688 | -0.72(-3.94%) |
Mar 04, 2020 | 18.24 | 18.47 | 17.80 | 18.25 | 6,114,033 | +0.30(+1.65%) |
Mar 03, 2020 | 18.24 | 18.65 | 17.70 | 17.95 | 7,177,349 | -0.49(-2.66%) |
Mar 02, 2020 | 18.08 | 18.45 | 17.36 | 18.44 | 8,320,171 | +0.36(+2.01%) |
Feb 28, 2020 | 17.69 | 18.18 | 17.39 | 18.08 | 8,576,925 | -0.16(-0.86%) |
Feb 27, 2020 | 18.80 | 19.01 | 18.23 | 18.24 | 8,170,729 | -1.00(-5.18%) |
Feb 26, 2020 | 19.46 | 19.91 | 19.22 | 19.23 | 5,919,235 | -0.13(-0.69%) |
Feb 25, 2020 | 20.09 | 20.19 | 19.13 | 19.36 | 5,985,609 | -0.68(-3.38%) |
Feb 24, 2020 | 20.03 | 20.22 | 19.85 | 20.04 | 3,759,565 | -0.38(-1.84%) |
Feb 21, 2020 | 20.74 | 20.74 | 20.22 | 20.42 | 5,739,959 | -0.43(-2.09%) |
Feb 20, 2020 | 20.84 | 20.91 | 20.62 | 20.85 | 2,423,831 | -0.05(-0.24%) |
Feb 19, 2020 | 20.86 | 21.02 | 20.72 | 20.90 | 3,196,110 | +0.11(+0.52%) |
Feb 18, 2020 | 20.41 | 20.86 | 20.36 | 20.80 | 5,308,974 | +0.33(+1.59%) |
Feb 14, 2020 | 21.00 | 21.08 | 20.41 | 20.47 | 2,986,060 | -0.49(-2.35%) |
Feb 13, 2020 | 20.88 | 20.99 | 20.75 | 20.96 | 5,196,242 | +0.07(+0.32%) |
Feb 12, 2020 | 20.08 | 21.04 | 19.90 | 20.90 | 10,648,055 | +1.45(+7.44%) |
Feb 11, 2020 | 19.45 | 19.62 | 19.25 | 19.45 | 4,773,768 | +0.08(+0.39%) |
Feb 10, 2020 | 19.22 | 19.38 | 19.18 | 19.37 | 3,722,547 | +0.12(+0.61%) |
Feb 07, 2020 | 19.31 | 19.36 | 19.05 | 19.26 | 4,290,922 | -0.16(-0.82%) |
Feb 06, 2020 | 19.79 | 19.87 | 19.41 | 19.41 | 3,066,812 | -0.26(-1.32%) |
Feb 05, 2020 | 19.27 | 19.87 | 19.24 | 19.67 | 5,108,530 | +0.54(+2.84%) |
Feb 04, 2020 | 19.28 | 19.28 | 19.07 | 19.13 | 5,816,057 | +0.08(+0.40%) |
Feb 03, 2020 | 19.10 | 19.28 | 19.00 | 19.06 | 3,991,437 | +0.07(+0.35%) |
Jan 31, 2020 | 19.41 | 19.46 | 18.91 | 18.99 | 5,770,324 | -0.42(-2.15%) |
Jan 30, 2020 | 19.11 | 19.45 | 18.95 | 19.41 | 4,598,189 | +0.15(+0.78%) |
Jan 29, 2020 | 19.45 | 19.52 | 19.25 | 19.26 | 2,509,594 | -0.18(-0.90%) |
Jan 28, 2020 | 19.46 | 19.58 | 19.33 | 19.43 | 2,633,051 | +0.06(+0.30%) |
Jan 27, 2020 | 19.31 | 19.44 | 19.26 | 19.37 | 3,044,229 | -0.21(-1.07%) |
Jan 24, 2020 | 19.78 | 19.78 | 19.39 | 19.58 | 2,686,952 | -0.11(-0.55%) |
Jan 23, 2020 | 19.72 | 19.80 | 19.48 | 19.69 | 3,396,376 | -0.13(-0.67%) |
Jan 22, 2020 | 20.18 | 20.18 | 19.79 | 19.82 | 3,306,398 | -0.29(-1.46%) |
Jan 21, 2020 | 20.11 | 20.16 | 19.92 | 20.12 | 3,546,402 | -0.08(-0.41%) |
Jan 17, 2020 | 19.93 | 20.20 | 19.88 | 20.20 | 3,249,423 | +0.34(+1.73%) |
Jan 16, 2020 | 19.97 | 20.11 | 19.82 | 19.86 | 3,786,014 | -0.05(-0.25%) |
Jan 15, 2020 | 19.75 | 20.03 | 19.67 | 19.91 | 1,953,612 | +0.14(+0.72%) |
Jan 14, 2020 | 19.50 | 19.80 | 19.45 | 19.77 | 3,865,671 | +0.23(+1.16%) |
Jan 13, 2020 | 19.36 | 19.57 | 19.28 | 19.54 | 2,811,551 | +0.20(+1.04%) |
Jan 10, 2020 | 19.36 | 19.52 | 19.32 | 19.34 | 4,453,746 | -0.03(-0.17%) |
Jan 09, 2020 | 19.37 | 19.37 | 19.12 | 19.37 | 4,646,796 | +0.10(+0.52%) |
Jan 08, 2020 | 19.26 | 19.37 | 19.09 | 19.27 | 5,305,795 | +0.05(+0.26%) |
Jan 07, 2020 | 19.14 | 19.26 | 19.04 | 19.22 | 3,411,153 | +0.04(+0.22%) |
Jan 06, 2020 | 18.89 | 19.20 | 18.84 | 19.18 | 3,972,566 | +0.17(+0.88%) |
Jan 03, 2020 | 18.75 | 19.06 | 18.75 | 19.01 | 2,751,866 | +0.02(+0.09%) |
Jan 02, 2020 | 19.46 | 19.54 | 18.72 | 19.00 | 5,395,244 | -0.33(-1.69%) |
Dec 31, 2019 | 19.28 | 19.32 | 19.22 | 19.32 | 2,557,243 | +0.02(+0.09%) |
Dec 30, 2019 | 19.36 | 19.38 | 19.23 | 19.31 | 1,944,851 | +0.02(+0.09%) |
Dec 27, 2019 | 19.38 | 19.47 | 19.27 | 19.29 | 1,465,653 | -0.07(-0.35%) |
Dec 26, 2019 | 19.26 | 19.36 | 19.19 | 19.36 | 1,184,654 | +0.10(+0.52%) |
Dec 24, 2019 | 19.32 | 19.33 | 19.20 | 19.26 | 822,368 | -0.01(-0.04%) |
Dec 23, 2019 | 19.31 | 19.35 | 19.17 | 19.26 | 2,115,114 | -0.01(-0.04%) |
Dec 20, 2019 | 19.41 | 19.51 | 19.11 | 19.27 | 9,817,250 | +0.21(+1.10%) |
Dec 19, 2019 | 18.85 | 19.11 | 18.78 | 19.06 | 3,610,401 | +0.24(+1.29%) |
Dec 18, 2019 | 18.86 | 18.95 | 18.65 | 18.82 | 5,409,168 | -0.04(-0.22%) |
Dec 17, 2019 | 19.10 | 19.16 | 18.84 | 18.86 | 5,605,979 | -0.28(-1.49%) |
Dec 16, 2019 | 19.36 | 19.38 | 19.09 | 19.15 | 4,313,523 | -0.12(-0.61%) |
Dec 13, 2019 | 19.34 | 19.41 | 19.21 | 19.26 | 3,530,599 | -0.03(-0.13%) |
Dec 12, 2019 | 19.10 | 19.30 | 18.97 | 19.29 | 3,343,707 | +0.31(+1.63%) |
Dec 11, 2019 | 18.80 | 19.09 | 18.77 | 18.98 | 3,399,472 | +0.25(+1.34%) |
Dec 10, 2019 | 18.71 | 18.95 | 18.63 | 18.73 | 3,590,117 | +0.00(+0.00%) |
Dec 09, 2019 | 18.78 | 18.88 | 18.71 | 18.73 | 2,504,190 | -0.08(-0.44%) |
Dec 06, 2019 | 18.81 | 18.84 | 18.63 | 18.81 | 3,767,303 | +0.18(+0.94%) |
Dec 05, 2019 | 18.55 | 18.66 | 18.45 | 18.64 | 3,779,631 | +0.13(+0.72%) |
Dec 04, 2019 | 18.65 | 18.86 | 18.50 | 18.50 | 3,533,424 | -0.13(-0.72%) |
Dec 03, 2019 | 18.36 | 18.65 | 18.17 | 18.64 | 4,630,681 | +0.07(+0.36%) |
Dec 02, 2019 | 18.74 | 18.80 | 18.54 | 18.57 | 3,885,258 | -0.17(-0.89%) |
Nov 29, 2019 | 18.76 | 18.88 | 18.65 | 18.74 | 2,173,973 | +0.10(+0.52%) |
Nov 27, 2019 | 18.53 | 18.74 | 18.47 | 18.64 | 2,336,915 | +0.17(+0.94%) |
Nov 26, 2019 | 18.47 | 18.51 | 18.36 | 18.47 | 4,798,650 | +0.03(+0.18%) |
Nov 25, 2019 | 18.34 | 18.45 | 18.26 | 18.43 | 4,117,374 | +0.15(+0.81%) |
Nov 22, 2019 | 18.49 | 18.56 | 18.23 | 18.29 | 3,714,008 | -0.13(-0.72%) |
Nov 21, 2019 | 18.34 | 18.46 | 18.14 | 18.42 | 2,927,201 | +0.10(+0.54%) |
Nov 20, 2019 | 18.43 | 18.51 | 18.24 | 18.32 | 2,591,743 | -0.23(-1.25%) |
Nov 19, 2019 | 18.57 | 18.60 | 18.41 | 18.55 | 1,682,577 | +0.04(+0.22%) |
Nov 18, 2019 | 18.45 | 18.53 | 18.26 | 18.51 | 2,121,183 | +0.02(+0.13%) |
Nov 15, 2019 | 18.45 | 18.50 | 18.21 | 18.48 | 2,042,384 | +0.08(+0.45%) |
Nov 14, 2019 | 18.27 | 18.49 | 18.27 | 18.40 | 2,186,001 | +0.07(+0.41%) |
Nov 13, 2019 | 18.48 | 18.54 | 18.31 | 18.33 | 2,760,706 | -0.26(-1.38%) |
Nov 12, 2019 | 18.57 | 18.75 | 18.48 | 18.58 | 2,226,984 | -0.05(-0.27%) |
Nov 11, 2019 | 18.82 | 18.89 | 18.50 | 18.63 | 3,231,366 | -0.38(-2.00%) |
Nov 08, 2019 | 18.77 | 19.01 | 18.61 | 19.01 | 2,503,388 | +0.25(+1.32%) |
Nov 07, 2019 | 18.63 | 18.92 | 18.59 | 18.77 | 5,074,008 | +0.26(+1.39%) |
Nov 06, 2019 | 18.53 | 18.60 | 18.35 | 18.51 | 5,498,626 | -0.03(-0.18%) |
Nov 05, 2019 | 18.34 | 18.65 | 18.30 | 18.54 | 3,066,942 | +0.30(+1.63%) |
Nov 04, 2019 | 18.20 | 18.29 | 18.07 | 18.24 | 3,074,808 | +0.07(+0.41%) |
Nov 01, 2019 | 18.09 | 18.28 | 18.01 | 18.17 | 2,952,916 | +0.17(+0.92%) |
Oct 31, 2019 | 18.20 | 18.21 | 17.82 | 18.00 | 3,205,338 | -0.29(-1.58%) |
Oct 30, 2019 | 18.20 | 18.31 | 18.10 | 18.29 | 2,238,048 | +0.05(+0.27%) |
Oct 29, 2019 | 18.29 | 18.47 | 18.19 | 18.24 | 3,073,516 | -0.11(-0.59%) |
Oct 28, 2019 | 18.13 | 18.60 | 18.09 | 18.35 | 3,089,403 | +0.26(+1.46%) |
Oct 25, 2019 | 17.97 | 18.21 | 17.91 | 18.09 | 3,222,077 | +0.31(+1.72%) |
Oct 24, 2019 | 17.77 | 17.80 | 17.41 | 17.78 | 2,811,167 | +0.07(+0.37%) |
Oct 23, 2019 | 17.74 | 17.86 | 17.61 | 17.71 | 3,746,904 | -0.08(-0.47%) |
Oct 22, 2019 | 17.14 | 17.90 | 16.97 | 17.80 | 5,747,129 | +0.58(+3.37%) |
Oct 21, 2019 | 17.20 | 17.26 | 17.02 | 17.22 | 3,474,428 | +0.12(+0.73%) |
Oct 18, 2019 | 17.13 | 17.16 | 17.03 | 17.09 | 2,539,268 | -0.10(-0.58%) |
Oct 17, 2019 | 17.34 | 17.34 | 17.04 | 17.19 | 3,727,710 | -0.02(-0.14%) |
Oct 16, 2019 | 17.06 | 17.27 | 16.98 | 17.22 | 4,705,345 | +0.10(+0.58%) |
Oct 15, 2019 | 16.82 | 17.13 | 16.74 | 17.12 | 2,646,805 | +0.28(+1.67%) |
Oct 14, 2019 | 16.56 | 17.01 | 16.49 | 16.84 | 5,420,320 | +0.22(+1.29%) |
Oct 11, 2019 | 16.58 | 16.90 | 16.53 | 16.62 | 4,622,607 | +0.21(+1.26%) |
Oct 10, 2019 | 16.61 | 16.99 | 16.32 | 16.41 | 7,261,684 | -0.22(-1.34%) |
Oct 09, 2019 | 16.82 | 16.82 | 16.45 | 16.64 | 5,639,183 | -0.14(-0.84%) |
Oct 08, 2019 | 17.29 | 17.31 | 16.76 | 16.78 | 9,469,808 | -0.70(-3.98%) |
Oct 07, 2019 | 17.16 | 17.56 | 17.08 | 17.47 | 7,983,431 | +0.22(+1.25%) |
Oct 04, 2019 | 17.04 | 17.26 | 16.99 | 17.26 | 2,886,592 | +0.29(+1.71%) |
Oct 03, 2019 | 16.99 | 17.01 | 16.67 | 16.97 | 2,339,193 | -0.02(-0.10%) |
Oct 02, 2019 | 17.49 | 17.50 | 16.99 | 16.99 | 4,060,493 | -0.63(-3.57%) |
Oct 01, 2019 | 17.96 | 18.08 | 17.61 | 17.61 | 3,237,657 | -0.23(-1.30%) |
Sep 30, 2019 | 17.74 | 17.98 | 17.74 | 17.85 | 4,049,327 | +0.12(+0.70%) |
Sep 27, 2019 | 17.37 | 17.72 | 17.35 | 17.72 | 4,962,078 | +0.41(+2.34%) |
Sep 26, 2019 | 17.37 | 17.44 | 17.24 | 17.32 | 2,950,611 | -0.07(-0.38%) |
Sep 25, 2019 | 17.63 | 17.66 | 17.25 | 17.38 | 3,444,493 | -0.25(-1.41%) |
Sep 24, 2019 | 17.57 | 17.79 | 17.51 | 17.63 | 5,934,917 | +0.07(+0.38%) |
Sep 23, 2019 | 17.48 | 17.59 | 17.39 | 17.57 | 2,146,092 | +0.05(+0.28%) |
Sep 20, 2019 | 17.69 | 17.73 | 17.45 | 17.52 | 5,098,350 | -0.13(-0.75%) |
Sep 19, 2019 | 17.74 | 17.83 | 17.59 | 17.65 | 3,832,307 | -0.09(-0.51%) |
Sep 18, 2019 | 17.61 | 17.74 | 17.52 | 17.74 | 3,560,440 | +0.12(+0.71%) |
Sep 17, 2019 | 17.63 | 17.66 | 17.41 | 17.61 | 3,722,889 | -0.11(-0.61%) |
Sep 16, 2019 | 17.47 | 17.72 | 17.40 | 17.72 | 2,673,878 | +0.18(+1.04%) |
Sep 13, 2019 | 17.58 | 17.72 | 17.35 | 17.54 | 3,600,086 | +0.07(+0.38%) |
Sep 12, 2019 | 17.56 | 17.60 | 17.31 | 17.47 | 3,862,797 | -0.14(-0.80%) |
Sep 11, 2019 | 17.81 | 18.07 | 17.28 | 17.61 | 6,200,752 | -0.29(-1.62%) |
Sep 10, 2019 | 17.40 | 18.02 | 17.37 | 17.90 | 4,614,356 | +0.46(+2.66%) |
Sep 09, 2019 | 17.28 | 17.56 | 17.23 | 17.44 | 3,234,104 | +0.28(+1.64%) |
Sep 06, 2019 | 16.98 | 17.28 | 16.96 | 17.16 | 3,422,135 | +0.24(+1.42%) |
Sep 05, 2019 | 16.80 | 17.07 | 16.71 | 16.92 | 3,573,410 | +0.25(+1.49%) |
Sep 04, 2019 | 16.67 | 16.73 | 16.48 | 16.67 | 4,462,095 | +0.17(+1.05%) |
Sep 03, 2019 | 16.32 | 16.55 | 16.23 | 16.50 | 3,387,490 | +0.04(+0.25%) |
Aug 30, 2019 | 16.55 | 16.65 | 16.40 | 16.46 | 5,081,437 | +0.10(+0.58%) |
Aug 29, 2019 | 16.46 | 16.52 | 16.35 | 16.36 | 4,244,821 | +0.07(+0.45%) |
Aug 28, 2019 | 16.21 | 16.45 | 16.12 | 16.29 | 2,974,950 | +0.01(+0.05%) |
Aug 27, 2019 | 16.45 | 16.45 | 16.14 | 16.28 | 2,854,237 | -0.06(-0.35%) |
Aug 26, 2019 | 16.41 | 16.48 | 16.19 | 16.34 | 2,164,401 | +0.09(+0.55%) |
Aug 23, 2019 | 16.57 | 16.70 | 16.21 | 16.25 | 4,411,564 | -0.42(-2.50%) |
Aug 22, 2019 | 16.88 | 16.93 | 16.66 | 16.66 | 2,940,770 | -0.16(-0.97%) |
Aug 21, 2019 | 16.71 | 16.86 | 16.67 | 16.83 | 3,248,051 | +0.19(+1.13%) |
Aug 20, 2019 | 16.70 | 16.78 | 16.56 | 16.64 | 4,299,281 | -0.11(-0.68%) |
Aug 19, 2019 | 16.66 | 16.81 | 16.58 | 16.75 | 3,366,718 | +0.31(+1.89%) |
Aug 16, 2019 | 16.12 | 16.49 | 16.07 | 16.44 | 4,544,200 | +0.43(+2.71%) |
Aug 15, 2019 | 16.23 | 16.26 | 16.00 | 16.01 | 3,800,029 | -0.25(-1.56%) |
Aug 14, 2019 | 16.75 | 16.81 | 16.22 | 16.26 | 3,962,556 | -0.76(-4.47%) |
Aug 13, 2019 | 17.06 | 17.43 | 16.95 | 17.02 | 3,674,490 | -0.10(-0.57%) |
Aug 12, 2019 | 17.24 | 17.28 | 17.01 | 17.12 | 2,224,181 | -0.22(-1.27%) |
Aug 09, 2019 | 17.58 | 17.58 | 17.22 | 17.34 | 3,080,809 | -0.22(-1.26%) |
Aug 08, 2019 | 17.40 | 17.56 | 17.35 | 17.56 | 3,105,621 | +0.33(+1.90%) |
Aug 07, 2019 | 17.15 | 17.36 | 17.02 | 17.24 | 5,367,726 | -0.18(-1.03%) |
Aug 06, 2019 | 17.37 | 17.44 | 17.05 | 17.42 | 4,394,099 | +0.11(+0.61%) |
Aug 05, 2019 | 17.54 | 17.62 | 17.11 | 17.31 | 5,190,095 | -0.50(-2.80%) |
Aug 02, 2019 | 18.04 | 18.09 | 17.78 | 17.81 | 3,307,451 | -0.39(-2.16%) |
Aug 01, 2019 | 18.71 | 18.80 | 18.08 | 18.20 | 3,951,302 | -0.55(-2.92%) |
Jul 31, 2019 | 18.76 | 18.97 | 18.58 | 18.75 | 5,625,588 | -0.02(-0.13%) |
Jul 30, 2019 | 18.78 | 18.90 | 18.69 | 18.77 | 2,719,910 | -0.16(-0.86%) |
Jul 29, 2019 | 18.92 | 19.00 | 18.72 | 18.94 | 3,989,925 | +0.07(+0.35%) |
Jul 26, 2019 | 18.88 | 18.92 | 18.74 | 18.87 | 2,954,653 | +0.04(+0.22%) |
Jul 25, 2019 | 18.61 | 18.90 | 18.61 | 18.83 | 5,027,757 | +0.20(+1.10%) |
Jul 24, 2019 | 18.45 | 18.81 | 18.27 | 18.63 | 3,970,108 | +0.27(+1.47%) |
Jul 23, 2019 | 18.00 | 18.44 | 17.83 | 18.36 | 9,105,646 | -0.28(-1.49%) |
Jul 22, 2019 | 18.68 | 18.88 | 18.63 | 18.63 | 5,390,877 | -0.02(-0.09%) |
Jul 19, 2019 | 18.68 | 18.81 | 18.58 | 18.65 | 3,837,992 | -0.02(-0.13%) |
Jul 18, 2019 | 18.83 | 18.84 | 18.32 | 18.68 | 4,954,981 | -0.21(-1.13%) |
Jul 17, 2019 | 19.32 | 19.33 | 18.80 | 18.89 | 3,615,033 | -0.49(-2.53%) |
Jul 16, 2019 | 19.39 | 19.53 | 19.31 | 19.38 | 3,613,181 | -0.02(-0.08%) |
Jul 15, 2019 | 19.39 | 19.44 | 19.26 | 19.40 | 2,370,165 | -0.05(-0.25%) |
Jul 12, 2019 | 19.04 | 19.45 | 18.99 | 19.44 | 2,945,484 | +0.44(+2.32%) |
Jul 11, 2019 | 19.03 | 19.09 | 18.79 | 19.00 | 3,671,020 | -0.04(-0.21%) |
Jul 10, 2019 | 19.10 | 19.21 | 18.97 | 19.04 | 3,991,000 | +0.11(+0.56%) |
Jul 09, 2019 | 19.00 | 19.10 | 18.85 | 18.94 | 3,377,367 | -0.14(-0.73%) |
Jul 08, 2019 | 19.07 | 19.22 | 18.96 | 19.08 | 4,140,292 | -0.03(-0.17%) |
Jul 05, 2019 | 18.91 | 19.13 | 18.81 | 19.11 | 4,772,797 | +0.16(+0.86%) |
Jul 03, 2019 | 18.98 | 19.04 | 18.75 | 18.95 | 2,182,433 | -0.03(-0.17%) |
Jul 02, 2019 | 18.41 | 18.99 | 18.41 | 18.98 | 7,392,172 | +0.55(+2.97%) |
Jul 01, 2019 | 18.67 | 18.77 | 18.31 | 18.43 | 5,344,425 | -0.05(-0.27%) |
Jun 28, 2019 | 18.09 | 18.52 | 18.09 | 18.48 | 8,597,710 | +0.43(+2.40%) |
Jun 27, 2019 | 18.16 | 18.23 | 18.02 | 18.05 | 3,288,589 | -0.07(-0.41%) |
Jun 26, 2019 | 18.30 | 18.37 | 18.09 | 18.12 | 3,447,320 | -0.18(-0.98%) |
Jun 25, 2019 | 18.46 | 18.51 | 18.27 | 18.30 | 3,361,644 | -0.19(-1.02%) |
Jun 24, 2019 | 18.37 | 18.50 | 18.20 | 18.49 | 2,216,109 | +0.12(+0.67%) |
Jun 21, 2019 | 18.41 | 18.63 | 18.27 | 18.36 | 9,584,958 | -0.02(-0.13%) |
Jun 20, 2019 | 18.54 | 18.54 | 18.09 | 18.39 | 3,568,620 | +0.02(+0.13%) |
Jun 19, 2019 | 18.27 | 18.59 | 18.25 | 18.36 | 3,505,961 | +0.19(+1.03%) |
Jun 18, 2019 | 18.11 | 18.39 | 18.04 | 18.18 | 3,844,001 | +0.20(+1.14%) |
Jun 17, 2019 | 18.02 | 18.09 | 17.90 | 17.97 | 2,774,120 | -0.08(-0.45%) |
Jun 14, 2019 | 18.14 | 18.22 | 18.03 | 18.05 | 2,399,417 | -0.16(-0.90%) |
Jun 13, 2019 | 18.00 | 18.22 | 17.92 | 18.22 | 2,285,709 | +0.33(+1.83%) |
Jun 12, 2019 | 17.82 | 17.94 | 17.71 | 17.89 | 5,237,964 | +0.20(+1.16%) |
Jun 11, 2019 | 17.56 | 17.71 | 17.45 | 17.69 | 3,436,921 | +0.25(+1.41%) |
Jun 10, 2019 | 18.00 | 18.08 | 17.31 | 17.44 | 5,400,775 | -0.52(-2.87%) |
Jun 07, 2019 | 17.97 | 18.22 | 17.95 | 17.96 | 3,043,402 | +0.07(+0.41%) |
Jun 06, 2019 | 17.82 | 17.98 | 17.69 | 17.88 | 3,103,111 | +0.14(+0.78%) |
Jun 05, 2019 | 17.81 | 17.86 | 17.64 | 17.74 | 3,095,351 | +0.04(+0.23%) |
Jun 04, 2019 | 17.78 | 17.87 | 17.56 | 17.70 | 3,959,353 | +0.14(+0.79%) |