Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 14.69 | 15.18 | 14.60 | 14.90 | 6,436,430 | +0.16(+1.12%) |
Jun 29, 2020 | 14.23 | 14.98 | 14.20 | 14.73 | 5,991,645 | +0.65(+4.62%) |
Jun 26, 2020 | 14.20 | 14.29 | 13.82 | 14.08 | 5,986,374 | -0.21(-1.46%) |
Jun 25, 2020 | 14.06 | 14.36 | 13.91 | 14.29 | 4,995,823 | +0.02(+0.12%) |
Jun 24, 2020 | 14.77 | 14.82 | 14.11 | 14.27 | 4,152,964 | -0.69(-4.64%) |
Jun 23, 2020 | 14.82 | 15.12 | 14.57 | 14.97 | 4,107,653 | +0.43(+2.93%) |
Jun 22, 2020 | 14.71 | 14.74 | 14.38 | 14.54 | 4,065,906 | -0.27(-1.82%) |
Jun 19, 2020 | 15.59 | 15.59 | 14.62 | 14.81 | 12,370,127 | -0.43(-2.79%) |
Jun 18, 2020 | 14.96 | 15.29 | 14.83 | 15.24 | 4,448,828 | +0.08(+0.52%) |
Jun 17, 2020 | 15.54 | 15.62 | 15.05 | 15.16 | 4,938,856 | -0.33(-2.13%) |
Jun 16, 2020 | 15.96 | 16.04 | 15.20 | 15.49 | 5,106,835 | +0.13(+0.85%) |
Jun 15, 2020 | 14.40 | 15.56 | 14.32 | 15.36 | 5,544,216 | +0.36(+2.37%) |
Jun 12, 2020 | 15.51 | 15.51 | 14.56 | 15.00 | 6,607,898 | +0.19(+1.29%) |
Jun 11, 2020 | 15.30 | 15.44 | 14.73 | 14.81 | 7,407,193 | -1.39(-8.57%) |
Jun 10, 2020 | 16.66 | 16.69 | 15.87 | 16.20 | 5,153,093 | -0.50(-3.01%) |
Jun 09, 2020 | 17.21 | 17.28 | 16.66 | 16.70 | 4,777,090 | -0.86(-4.89%) |
Jun 08, 2020 | 16.96 | 17.60 | 16.89 | 17.56 | 6,269,226 | +0.76(+4.55%) |
Jun 05, 2020 | 16.85 | 17.40 | 16.68 | 16.80 | 6,144,750 | +0.64(+3.98%) |
Jun 04, 2020 | 15.82 | 16.16 | 15.62 | 16.16 | 6,734,821 | +0.27(+1.69%) |
Jun 03, 2020 | 15.55 | 15.94 | 15.44 | 15.89 | 5,366,114 | +0.65(+4.27%) |
Jun 02, 2020 | 15.31 | 15.38 | 15.04 | 15.24 | 6,647,950 | +0.07(+0.46%) |
Jun 01, 2020 | 14.87 | 15.28 | 14.80 | 15.17 | 3,365,441 | +0.31(+2.10%) |
May 29, 2020 | 14.79 | 14.93 | 14.41 | 14.85 | 8,820,667 | -0.07(-0.44%) |
May 28, 2020 | 15.63 | 15.74 | 14.88 | 14.92 | 7,523,982 | -0.64(-4.12%) |
May 27, 2020 | 15.40 | 15.98 | 15.30 | 15.56 | 7,328,312 | +0.56(+3.76%) |
May 26, 2020 | 14.71 | 15.25 | 14.51 | 15.00 | 5,952,405 | +0.90(+6.37%) |
May 22, 2020 | 13.98 | 14.15 | 13.81 | 14.10 | 3,322,758 | +0.13(+0.92%) |
May 21, 2020 | 14.22 | 14.40 | 13.94 | 13.97 | 4,366,322 | -0.29(-2.04%) |
May 20, 2020 | 13.97 | 14.33 | 13.94 | 14.26 | 4,860,571 | +0.53(+3.86%) |
May 19, 2020 | 14.15 | 14.22 | 13.65 | 13.73 | 4,981,003 | -0.49(-3.43%) |
May 18, 2020 | 13.83 | 14.36 | 13.77 | 14.22 | 5,659,515 | +1.07(+8.13%) |
May 15, 2020 | 12.99 | 13.38 | 12.82 | 13.15 | 7,926,296 | +0.01(+0.06%) |
May 14, 2020 | 12.77 | 13.35 | 12.27 | 13.14 | 8,841,788 | +0.20(+1.52%) |
May 13, 2020 | 13.62 | 13.70 | 12.66 | 12.94 | 6,177,366 | -0.86(-6.20%) |
May 12, 2020 | 14.37 | 14.43 | 13.79 | 13.80 | 2,707,791 | -0.48(-3.36%) |
May 11, 2020 | 14.63 | 14.63 | 13.96 | 14.28 | 3,807,001 | -0.54(-3.64%) |
May 08, 2020 | 14.23 | 14.89 | 14.13 | 14.82 | 5,439,078 | +0.90(+6.45%) |
May 07, 2020 | 14.06 | 14.53 | 13.86 | 13.92 | 6,623,809 | +0.04(+0.31%) |
May 06, 2020 | 13.57 | 13.91 | 13.36 | 13.88 | 7,075,420 | +0.37(+2.72%) |
May 05, 2020 | 13.76 | 14.02 | 13.50 | 13.51 | 4,502,991 | -0.07(-0.50%) |
May 04, 2020 | 13.76 | 13.89 | 13.17 | 13.58 | 4,644,605 | -0.48(-3.41%) |
May 01, 2020 | 14.21 | 14.24 | 13.74 | 14.06 | 4,870,869 | -0.47(-3.24%) |
Apr 30, 2020 | 14.98 | 15.21 | 14.49 | 14.53 | 7,520,327 | -0.88(-5.72%) |
Apr 29, 2020 | 14.69 | 15.83 | 14.62 | 15.41 | 8,922,730 | +1.25(+8.82%) |
Apr 28, 2020 | 13.89 | 14.30 | 13.66 | 14.16 | 7,075,502 | +0.70(+5.21%) |
Apr 27, 2020 | 12.69 | 13.61 | 12.64 | 13.46 | 5,596,137 | +0.85(+6.72%) |
Apr 24, 2020 | 12.64 | 12.75 | 12.43 | 12.61 | 6,029,614 | +0.03(+0.27%) |
Apr 23, 2020 | 12.13 | 13.08 | 11.99 | 12.58 | 8,251,135 | +0.56(+4.70%) |
Apr 22, 2020 | 12.34 | 12.72 | 11.96 | 12.01 | 8,245,146 | +0.01(+0.07%) |
Apr 21, 2020 | 12.16 | 12.38 | 11.90 | 12.00 | 9,883,310 | -0.59(-4.69%) |
Apr 20, 2020 | 12.58 | 12.98 | 12.29 | 12.59 | 6,197,336 | -0.29(-2.26%) |
Apr 17, 2020 | 12.91 | 13.18 | 12.67 | 12.88 | 5,711,553 | +0.07(+0.53%) |
Apr 16, 2020 | 12.61 | 12.71 | 12.04 | 12.82 | 9,348,360 | +0.24(+1.90%) |
Apr 15, 2020 | 13.11 | 13.35 | 12.46 | 12.58 | 9,239,327 | -1.15(-8.41%) |
Apr 14, 2020 | 14.07 | 14.20 | 13.59 | 13.73 | 7,718,196 | +0.01(+0.06%) |
Apr 13, 2020 | 13.67 | 13.88 | 12.88 | 13.72 | 6,307,510 | -0.21(-1.47%) |
Apr 09, 2020 | 13.92 | 14.26 | 13.68 | 13.93 | 5,900,800 | +0.33(+2.39%) |
Apr 08, 2020 | 13.30 | 13.73 | 13.14 | 13.60 | 5,700,552 | +0.44(+3.31%) |
Apr 07, 2020 | 13.87 | 14.24 | 13.09 | 13.17 | 9,121,563 | +0.32(+2.46%) |
Apr 06, 2020 | 12.25 | 12.95 | 12.17 | 12.85 | 6,794,466 | +1.23(+10.60%) |
Apr 03, 2020 | 12.18 | 12.43 | 11.45 | 11.62 | 6,792,098 | -0.68(-5.50%) |
Apr 02, 2020 | 12.25 | 12.78 | 11.88 | 12.29 | 5,381,098 | -0.15(-1.17%) |
Apr 01, 2020 | 13.05 | 13.31 | 12.13 | 12.44 | 7,372,873 | -1.41(-10.19%) |
Mar 31, 2020 | 13.89 | 14.26 | 13.63 | 13.85 | 8,511,771 | -0.01(-0.06%) |
Mar 30, 2020 | 12.88 | 14.16 | 12.71 | 13.86 | 8,073,834 | +0.85(+6.51%) |
Mar 27, 2020 | 13.59 | 13.94 | 12.70 | 13.01 | 7,364,983 | -1.22(-8.59%) |
Mar 26, 2020 | 13.09 | 14.34 | 12.93 | 14.24 | 6,850,104 | +1.36(+10.56%) |
Mar 25, 2020 | 12.70 | 13.76 | 11.81 | 12.88 | 9,457,085 | +0.24(+1.90%) |
Mar 24, 2020 | 11.69 | 12.79 | 11.51 | 12.64 | 9,845,496 | +1.62(+14.67%) |
Mar 23, 2020 | 10.61 | 11.32 | 9.949 | 11.02 | 11,032,799 | +0.31(+2.88%) |
Mar 20, 2020 | 12.19 | 12.22 | 10.44 | 10.71 | 14,877,951 | -1.35(-11.21%) |
Mar 19, 2020 | 12.41 | 12.91 | 12.00 | 12.06 | 8,371,325 | -0.51(-4.08%) |
Mar 18, 2020 | 12.42 | 12.76 | 11.64 | 12.58 | 9,856,968 | -0.66(-4.98%) |
Mar 17, 2020 | 13.27 | 13.41 | 12.28 | 13.23 | 8,067,334 | +0.26(+1.98%) |
Mar 16, 2020 | 12.70 | 14.00 | 12.55 | 12.98 | 8,224,457 | -1.66(-11.34%) |
Mar 13, 2020 | 13.89 | 14.65 | 12.99 | 14.64 | 9,311,227 | +1.58(+12.12%) |
Mar 12, 2020 | 14.42 | 14.42 | 13.04 | 13.05 | 7,029,169 | -2.35(-15.27%) |
Mar 11, 2020 | 15.58 | 15.70 | 15.11 | 15.41 | 10,511,894 | -0.71(-4.41%) |
Mar 10, 2020 | 16.08 | 16.13 | 14.91 | 16.12 | 11,017,012 | +0.52(+3.35%) |
Mar 09, 2020 | 15.96 | 16.17 | 15.43 | 15.60 | 5,883,132 | -1.55(-9.03%) |
Mar 06, 2020 | 17.06 | 17.57 | 16.74 | 17.14 | 6,506,766 | -0.57(-3.24%) |
Mar 05, 2020 | 17.95 | 18.05 | 17.43 | 17.72 | 8,422,069 | -0.73(-3.94%) |
Mar 04, 2020 | 18.44 | 18.67 | 17.99 | 18.44 | 6,048,948 | +0.30(+1.65%) |
Mar 03, 2020 | 18.44 | 18.85 | 17.89 | 18.14 | 7,100,945 | -0.50(-2.66%) |
Mar 02, 2020 | 18.27 | 18.65 | 17.55 | 18.64 | 8,231,601 | +0.37(+2.01%) |
Feb 28, 2020 | 17.88 | 18.38 | 17.58 | 18.27 | 8,485,622 | -0.16(-0.86%) |
Feb 27, 2020 | 19.01 | 19.22 | 18.42 | 18.43 | 8,083,750 | -1.01(-5.18%) |
Feb 26, 2020 | 19.67 | 20.12 | 19.43 | 19.44 | 5,856,223 | -0.14(-0.69%) |
Feb 25, 2020 | 20.31 | 20.41 | 19.34 | 19.57 | 5,921,891 | -0.68(-3.38%) |
Feb 24, 2020 | 20.25 | 20.44 | 20.06 | 20.26 | 3,719,544 | -0.38(-1.84%) |
Feb 21, 2020 | 20.96 | 20.96 | 20.44 | 20.64 | 5,678,856 | -0.44(-2.09%) |
Feb 20, 2020 | 21.06 | 21.14 | 20.84 | 21.08 | 2,398,029 | -0.05(-0.24%) |
Feb 19, 2020 | 21.09 | 21.25 | 20.94 | 21.13 | 3,162,087 | +0.11(+0.52%) |
Feb 18, 2020 | 20.63 | 21.09 | 20.58 | 21.02 | 5,252,459 | +0.33(+1.59%) |
Feb 14, 2020 | 21.22 | 21.31 | 20.63 | 20.69 | 2,954,273 | -0.50(-2.35%) |
Feb 13, 2020 | 21.10 | 21.22 | 20.98 | 21.19 | 5,140,927 | +0.07(+0.32%) |
Feb 12, 2020 | 20.29 | 21.26 | 20.11 | 21.12 | 10,534,705 | +1.46(+7.44%) |
Feb 11, 2020 | 19.66 | 19.83 | 19.45 | 19.66 | 4,722,950 | +0.08(+0.39%) |
Feb 10, 2020 | 19.43 | 19.59 | 19.39 | 19.58 | 3,682,920 | +0.12(+0.61%) |
Feb 07, 2020 | 19.52 | 19.57 | 19.25 | 19.46 | 4,245,244 | -0.16(-0.82%) |
Feb 06, 2020 | 20.00 | 20.09 | 19.62 | 19.62 | 3,034,165 | -0.26(-1.32%) |
Feb 05, 2020 | 19.48 | 20.09 | 19.45 | 19.89 | 5,054,149 | +0.55(+2.84%) |
Feb 04, 2020 | 19.49 | 19.49 | 19.28 | 19.34 | 5,754,144 | +0.08(+0.40%) |
Feb 03, 2020 | 19.30 | 19.49 | 19.21 | 19.26 | 3,948,948 | +0.07(+0.35%) |
Jan 31, 2020 | 19.62 | 19.67 | 19.12 | 19.19 | 5,708,898 | -0.42(-2.15%) |
Jan 30, 2020 | 19.32 | 19.66 | 19.16 | 19.62 | 4,549,241 | +0.15(+0.78%) |
Jan 29, 2020 | 19.66 | 19.73 | 19.45 | 19.46 | 2,482,879 | -0.18(-0.90%) |
Jan 28, 2020 | 19.67 | 19.79 | 19.54 | 19.64 | 2,605,022 | +0.06(+0.30%) |
Jan 27, 2020 | 19.52 | 19.65 | 19.47 | 19.58 | 3,011,823 | -0.21(-1.07%) |
Jan 24, 2020 | 20.00 | 20.00 | 19.59 | 19.79 | 2,658,349 | -0.11(-0.55%) |
Jan 23, 2020 | 19.93 | 20.01 | 19.69 | 19.90 | 3,360,221 | -0.14(-0.67%) |
Jan 22, 2020 | 20.40 | 20.40 | 20.00 | 20.04 | 3,271,201 | -0.30(-1.46%) |
Jan 21, 2020 | 20.33 | 20.38 | 20.13 | 20.33 | 3,508,650 | -0.08(-0.41%) |
Jan 17, 2020 | 20.14 | 20.42 | 20.10 | 20.42 | 3,214,833 | +0.35(+1.73%) |
Jan 16, 2020 | 20.18 | 20.33 | 20.04 | 20.07 | 3,745,711 | -0.05(-0.25%) |
Jan 15, 2020 | 19.96 | 20.24 | 19.88 | 20.12 | 1,932,815 | +0.14(+0.72%) |
Jan 14, 2020 | 19.71 | 20.01 | 19.66 | 19.98 | 3,824,520 | +0.23(+1.16%) |
Jan 13, 2020 | 19.56 | 19.78 | 19.49 | 19.75 | 2,781,622 | +0.20(+1.04%) |
Jan 10, 2020 | 19.56 | 19.73 | 19.53 | 19.55 | 4,406,335 | -0.03(-0.17%) |
Jan 09, 2020 | 19.58 | 19.58 | 19.33 | 19.58 | 4,597,330 | +0.10(+0.52%) |
Jan 08, 2020 | 19.46 | 19.58 | 19.29 | 19.48 | 5,249,314 | +0.05(+0.26%) |
Jan 07, 2020 | 19.34 | 19.46 | 19.24 | 19.43 | 3,374,841 | +0.04(+0.22%) |
Jan 06, 2020 | 19.09 | 19.40 | 19.04 | 19.39 | 3,930,277 | +0.17(+0.88%) |
Jan 03, 2020 | 18.95 | 19.26 | 18.95 | 19.22 | 2,722,572 | +0.02(+0.09%) |
Jan 02, 2020 | 19.67 | 19.75 | 18.93 | 19.20 | 5,337,811 | -0.33(-1.69%) |
Dec 31, 2019 | 19.49 | 19.53 | 19.43 | 19.53 | 2,530,020 | +0.02(+0.09%) |
Dec 30, 2019 | 19.56 | 19.59 | 19.44 | 19.51 | 1,924,148 | +0.02(+0.09%) |
Dec 27, 2019 | 19.59 | 19.68 | 19.48 | 19.50 | 1,450,051 | -0.07(-0.35%) |
Dec 26, 2019 | 19.46 | 19.57 | 19.40 | 19.56 | 1,172,043 | +0.10(+0.52%) |
Dec 24, 2019 | 19.53 | 19.54 | 19.41 | 19.46 | 813,613 | -0.01(-0.04%) |
Dec 23, 2019 | 19.52 | 19.56 | 19.38 | 19.47 | 2,092,598 | -0.01(-0.04%) |
Dec 20, 2019 | 19.62 | 19.72 | 19.31 | 19.48 | 9,712,743 | +0.21(+1.10%) |
Dec 19, 2019 | 19.05 | 19.31 | 18.98 | 19.27 | 3,571,967 | +0.25(+1.29%) |
Dec 18, 2019 | 19.07 | 19.15 | 18.85 | 19.02 | 5,351,587 | -0.04(-0.22%) |
Dec 17, 2019 | 19.30 | 19.37 | 19.04 | 19.07 | 5,546,303 | -0.29(-1.49%) |
Dec 16, 2019 | 19.56 | 19.59 | 19.30 | 19.35 | 4,267,604 | -0.12(-0.61%) |
Dec 13, 2019 | 19.55 | 19.62 | 19.41 | 19.47 | 3,493,015 | -0.03(-0.13%) |
Dec 12, 2019 | 19.30 | 19.51 | 19.18 | 19.50 | 3,308,112 | +0.31(+1.63%) |
Dec 11, 2019 | 19.01 | 19.29 | 18.97 | 19.18 | 3,363,284 | +0.25(+1.34%) |
Dec 10, 2019 | 18.91 | 19.16 | 18.83 | 18.93 | 3,551,900 | +0.00(+0.00%) |
Dec 09, 2019 | 18.98 | 19.08 | 18.91 | 18.93 | 2,477,532 | -0.08(-0.44%) |
Dec 06, 2019 | 19.02 | 19.04 | 18.83 | 19.02 | 3,727,200 | +0.18(+0.94%) |
Dec 05, 2019 | 18.75 | 18.86 | 18.65 | 18.84 | 3,739,396 | +0.14(+0.72%) |
Dec 04, 2019 | 18.85 | 19.07 | 18.70 | 18.70 | 3,495,810 | -0.14(-0.72%) |
Dec 03, 2019 | 18.56 | 18.85 | 18.36 | 18.84 | 4,581,387 | +0.07(+0.36%) |
Dec 02, 2019 | 18.94 | 19.01 | 18.74 | 18.77 | 3,843,898 | -0.17(-0.89%) |
Nov 29, 2019 | 18.96 | 19.09 | 18.85 | 18.94 | 2,150,831 | +0.10(+0.52%) |
Nov 27, 2019 | 18.72 | 18.94 | 18.67 | 18.84 | 2,312,038 | +0.18(+0.94%) |
Nov 26, 2019 | 18.67 | 18.71 | 18.56 | 18.67 | 4,747,568 | +0.03(+0.18%) |
Nov 25, 2019 | 18.54 | 18.65 | 18.46 | 18.63 | 4,073,543 | +0.15(+0.81%) |
Nov 22, 2019 | 18.69 | 18.76 | 18.42 | 18.48 | 3,674,472 | -0.13(-0.72%) |
Nov 21, 2019 | 18.54 | 18.66 | 18.33 | 18.62 | 2,896,040 | +0.10(+0.54%) |
Nov 20, 2019 | 18.63 | 18.71 | 18.43 | 18.52 | 2,564,153 | -0.23(-1.25%) |
Nov 19, 2019 | 18.77 | 18.80 | 18.61 | 18.75 | 1,664,666 | +0.04(+0.22%) |
Nov 18, 2019 | 18.65 | 18.73 | 18.45 | 18.71 | 2,098,602 | +0.03(+0.13%) |
Nov 15, 2019 | 18.65 | 18.70 | 18.41 | 18.68 | 2,020,643 | +0.08(+0.45%) |
Nov 14, 2019 | 18.47 | 18.69 | 18.47 | 18.60 | 2,162,731 | +0.08(+0.41%) |
Nov 13, 2019 | 18.68 | 18.74 | 18.51 | 18.52 | 2,731,318 | -0.26(-1.38%) |
Nov 12, 2019 | 18.77 | 18.95 | 18.67 | 18.78 | 2,203,277 | -0.05(-0.27%) |
Nov 11, 2019 | 19.03 | 19.09 | 18.70 | 18.83 | 3,196,967 | -0.38(-2.00%) |
Nov 08, 2019 | 18.97 | 19.22 | 18.81 | 19.22 | 2,476,739 | +0.25(+1.32%) |
Nov 07, 2019 | 18.83 | 19.13 | 18.79 | 18.97 | 5,019,995 | +0.26(+1.39%) |
Nov 06, 2019 | 18.72 | 18.80 | 18.55 | 18.71 | 5,440,093 | -0.03(-0.18%) |
Nov 05, 2019 | 18.54 | 18.85 | 18.49 | 18.74 | 3,034,294 | +0.30(+1.63%) |
Nov 04, 2019 | 18.40 | 18.49 | 18.26 | 18.44 | 3,042,076 | +0.08(+0.41%) |
Nov 01, 2019 | 18.29 | 18.47 | 18.21 | 18.36 | 2,921,482 | +0.17(+0.92%) |
Oct 31, 2019 | 18.40 | 18.41 | 18.01 | 18.20 | 3,171,216 | -0.29(-1.58%) |
Oct 30, 2019 | 18.40 | 18.51 | 18.29 | 18.49 | 2,214,223 | +0.05(+0.27%) |
Oct 29, 2019 | 18.49 | 18.67 | 18.39 | 18.44 | 3,040,798 | -0.11(-0.59%) |
Oct 28, 2019 | 18.32 | 18.80 | 18.28 | 18.55 | 3,056,516 | +0.27(+1.46%) |
Oct 25, 2019 | 18.16 | 18.41 | 18.11 | 18.28 | 3,187,777 | +0.31(+1.72%) |
Oct 24, 2019 | 17.96 | 17.99 | 17.60 | 17.97 | 2,781,241 | +0.07(+0.37%) |
Oct 23, 2019 | 17.93 | 18.06 | 17.80 | 17.90 | 3,707,018 | -0.08(-0.47%) |
Oct 22, 2019 | 17.33 | 18.09 | 17.15 | 17.99 | 5,685,950 | +0.59(+3.37%) |
Oct 21, 2019 | 17.39 | 17.44 | 17.21 | 17.40 | 3,437,442 | +0.13(+0.73%) |
Oct 18, 2019 | 17.31 | 17.34 | 17.21 | 17.28 | 2,512,238 | -0.10(-0.58%) |
Oct 17, 2019 | 17.53 | 17.53 | 17.22 | 17.38 | 3,688,028 | -0.03(-0.14%) |
Oct 16, 2019 | 17.24 | 17.45 | 17.16 | 17.40 | 4,655,256 | +0.10(+0.58%) |
Oct 15, 2019 | 17.00 | 17.32 | 16.92 | 17.30 | 2,618,629 | +0.28(+1.67%) |
Oct 14, 2019 | 16.73 | 17.20 | 16.67 | 17.02 | 5,362,620 | +0.22(+1.30%) |
Oct 11, 2019 | 16.76 | 17.08 | 16.71 | 16.80 | 4,573,399 | +0.21(+1.26%) |
Oct 10, 2019 | 16.79 | 17.17 | 16.49 | 16.59 | 7,184,382 | -0.23(-1.34%) |
Oct 09, 2019 | 17.00 | 17.00 | 16.62 | 16.82 | 5,579,153 | -0.14(-0.84%) |
Oct 08, 2019 | 17.48 | 17.49 | 16.94 | 16.96 | 9,369,001 | -0.70(-3.98%) |
Oct 07, 2019 | 17.34 | 17.75 | 17.27 | 17.66 | 7,898,446 | +0.22(+1.25%) |
Oct 04, 2019 | 17.22 | 17.44 | 17.18 | 17.44 | 2,855,864 | +0.29(+1.71%) |
Oct 03, 2019 | 17.17 | 17.19 | 16.85 | 17.15 | 2,314,292 | -0.02(-0.10%) |
Oct 02, 2019 | 17.68 | 17.69 | 17.17 | 17.17 | 4,017,269 | -0.64(-3.57%) |
Oct 01, 2019 | 18.16 | 18.27 | 17.80 | 17.80 | 3,203,192 | -0.23(-1.30%) |
Sep 30, 2019 | 17.93 | 18.18 | 17.93 | 18.04 | 4,006,221 | +0.13(+0.70%) |
Sep 27, 2019 | 17.56 | 17.91 | 17.54 | 17.91 | 4,909,256 | +0.41(+2.34%) |
Sep 26, 2019 | 17.55 | 17.63 | 17.42 | 17.50 | 2,919,201 | -0.07(-0.38%) |
Sep 25, 2019 | 17.82 | 17.85 | 17.44 | 17.57 | 3,407,826 | -0.25(-1.41%) |
Sep 24, 2019 | 17.76 | 17.98 | 17.70 | 17.82 | 5,871,739 | +0.07(+0.38%) |
Sep 23, 2019 | 17.67 | 17.78 | 17.58 | 17.75 | 2,123,246 | +0.05(+0.28%) |
Sep 20, 2019 | 17.88 | 17.92 | 17.63 | 17.70 | 5,044,077 | -0.13(-0.75%) |
Sep 19, 2019 | 17.93 | 18.02 | 17.78 | 17.84 | 3,791,512 | -0.09(-0.51%) |
Sep 18, 2019 | 17.80 | 17.93 | 17.70 | 17.93 | 3,522,539 | +0.13(+0.70%) |
Sep 17, 2019 | 17.82 | 17.85 | 17.60 | 17.80 | 3,683,258 | -0.11(-0.61%) |
Sep 16, 2019 | 17.65 | 17.91 | 17.59 | 17.91 | 2,645,414 | +0.18(+1.04%) |
Sep 13, 2019 | 17.77 | 17.91 | 17.54 | 17.73 | 3,561,762 | +0.07(+0.38%) |
Sep 12, 2019 | 17.75 | 17.79 | 17.49 | 17.66 | 3,821,677 | -0.14(-0.80%) |
Sep 11, 2019 | 18.00 | 18.27 | 17.46 | 17.80 | 6,134,744 | -0.29(-1.62%) |
Sep 10, 2019 | 17.59 | 18.21 | 17.56 | 18.10 | 4,565,235 | +0.47(+2.66%) |
Sep 09, 2019 | 17.46 | 17.75 | 17.41 | 17.63 | 3,199,677 | +0.28(+1.64%) |
Sep 06, 2019 | 17.16 | 17.46 | 17.14 | 17.34 | 3,385,706 | +0.24(+1.42%) |
Sep 05, 2019 | 16.98 | 17.25 | 16.89 | 17.10 | 3,535,371 | +0.25(+1.49%) |
Sep 04, 2019 | 16.85 | 16.91 | 16.66 | 16.85 | 4,414,595 | +0.18(+1.05%) |
Sep 03, 2019 | 16.50 | 16.73 | 16.41 | 16.67 | 3,351,430 | +0.04(+0.25%) |
Aug 30, 2019 | 16.72 | 16.83 | 16.57 | 16.63 | 5,027,344 | +0.10(+0.58%) |
Aug 29, 2019 | 16.64 | 16.70 | 16.53 | 16.54 | 4,199,635 | +0.07(+0.45%) |
Aug 28, 2019 | 16.39 | 16.63 | 16.30 | 16.46 | 2,943,281 | +0.01(+0.05%) |
Aug 27, 2019 | 16.63 | 16.63 | 16.31 | 16.45 | 2,823,853 | -0.06(-0.35%) |
Aug 26, 2019 | 16.59 | 16.66 | 16.36 | 16.51 | 2,141,360 | +0.09(+0.55%) |
Aug 23, 2019 | 16.75 | 16.88 | 16.39 | 16.42 | 4,364,603 | -0.42(-2.50%) |
Aug 22, 2019 | 17.06 | 17.12 | 16.83 | 16.84 | 2,909,466 | -0.17(-0.97%) |
Aug 21, 2019 | 16.89 | 17.04 | 16.85 | 17.01 | 3,213,475 | +0.19(+1.13%) |
Aug 20, 2019 | 16.88 | 16.96 | 16.74 | 16.82 | 4,253,515 | -0.12(-0.68%) |
Aug 19, 2019 | 16.83 | 16.99 | 16.76 | 16.93 | 3,330,879 | +0.31(+1.89%) |
Aug 16, 2019 | 16.30 | 16.67 | 16.24 | 16.62 | 4,495,826 | +0.44(+2.71%) |
Aug 15, 2019 | 16.40 | 16.44 | 16.17 | 16.18 | 3,759,577 | -0.26(-1.56%) |
Aug 14, 2019 | 16.93 | 16.99 | 16.40 | 16.44 | 3,920,374 | -0.77(-4.47%) |
Aug 13, 2019 | 17.24 | 17.62 | 17.13 | 17.21 | 3,635,375 | -0.10(-0.57%) |
Aug 12, 2019 | 17.42 | 17.46 | 17.19 | 17.31 | 2,200,504 | -0.22(-1.27%) |
Aug 09, 2019 | 17.77 | 17.77 | 17.40 | 17.53 | 3,048,013 | -0.22(-1.26%) |
Aug 08, 2019 | 17.59 | 17.75 | 17.54 | 17.75 | 3,072,561 | +0.33(+1.90%) |
Aug 07, 2019 | 17.34 | 17.55 | 17.21 | 17.42 | 5,310,586 | -0.18(-1.03%) |
Aug 06, 2019 | 17.55 | 17.63 | 17.23 | 17.60 | 4,347,323 | +0.11(+0.61%) |
Aug 05, 2019 | 17.73 | 17.81 | 17.30 | 17.50 | 5,134,846 | -0.50(-2.80%) |
Aug 02, 2019 | 18.23 | 18.29 | 17.97 | 18.00 | 3,272,242 | -0.40(-2.16%) |
Aug 01, 2019 | 18.91 | 19.00 | 18.27 | 18.40 | 3,909,240 | -0.55(-2.92%) |
Jul 31, 2019 | 18.96 | 19.17 | 18.78 | 18.95 | 5,565,703 | -0.02(-0.13%) |
Jul 30, 2019 | 18.98 | 19.11 | 18.89 | 18.98 | 2,690,956 | -0.17(-0.86%) |
Jul 29, 2019 | 19.12 | 19.21 | 18.93 | 19.14 | 3,947,452 | +0.07(+0.35%) |
Jul 26, 2019 | 19.08 | 19.12 | 18.94 | 19.08 | 2,923,200 | +0.04(+0.22%) |
Jul 25, 2019 | 18.81 | 19.10 | 18.81 | 19.03 | 4,974,236 | +0.21(+1.10%) |
Jul 24, 2019 | 18.65 | 19.02 | 18.47 | 18.83 | 3,927,846 | +0.27(+1.47%) |
Jul 23, 2019 | 18.19 | 18.64 | 18.02 | 18.55 | 9,008,715 | -0.28(-1.49%) |
Jul 22, 2019 | 18.88 | 19.08 | 18.84 | 18.84 | 5,333,490 | -0.02(-0.09%) |
Jul 19, 2019 | 18.88 | 19.01 | 18.78 | 18.85 | 3,797,136 | -0.02(-0.13%) |
Jul 18, 2019 | 19.03 | 19.04 | 18.52 | 18.88 | 4,902,234 | -0.21(-1.13%) |
Jul 17, 2019 | 19.53 | 19.54 | 19.00 | 19.09 | 3,576,550 | -0.50(-2.53%) |
Jul 16, 2019 | 19.60 | 19.74 | 19.52 | 19.59 | 3,574,718 | -0.02(-0.08%) |
Jul 15, 2019 | 19.60 | 19.65 | 19.47 | 19.60 | 2,344,935 | -0.05(-0.25%) |
Jul 12, 2019 | 19.24 | 19.66 | 19.20 | 19.65 | 2,914,129 | +0.45(+2.32%) |
Jul 11, 2019 | 19.23 | 19.29 | 18.99 | 19.21 | 3,631,941 | -0.04(-0.22%) |
Jul 10, 2019 | 19.31 | 19.41 | 19.17 | 19.25 | 3,948,515 | +0.11(+0.56%) |
Jul 09, 2019 | 19.21 | 19.31 | 19.05 | 19.14 | 3,341,415 | -0.14(-0.73%) |
Jul 08, 2019 | 19.27 | 19.43 | 19.17 | 19.28 | 4,096,218 | -0.03(-0.17%) |
Jul 05, 2019 | 19.12 | 19.33 | 19.02 | 19.31 | 4,721,990 | +0.17(+0.86%) |
Jul 03, 2019 | 19.18 | 19.25 | 18.95 | 19.15 | 2,159,201 | -0.03(-0.17%) |
Jul 02, 2019 | 18.61 | 19.19 | 18.61 | 19.18 | 7,313,481 | +0.55(+2.97%) |