Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 17.35 | 17.39 | 17.02 | 17.21 | 3,514,485 | -0.34(-1.92%) |
Jul 30, 2020 | 17.39 | 17.55 | 17.23 | 17.55 | 2,608,486 | -0.16(-0.88%) |
Jul 29, 2020 | 17.58 | 17.75 | 17.55 | 17.70 | 1,923,765 | +0.29(+1.64%) |
Jul 28, 2020 | 17.46 | 17.53 | 17.39 | 17.42 | 1,299,494 | -0.18(-1.03%) |
Jul 27, 2020 | 17.49 | 17.61 | 17.46 | 17.60 | 2,395,114 | +0.29(+1.65%) |
Jul 24, 2020 | 17.30 | 17.37 | 17.24 | 17.31 | 2,427,401 | -0.11(-0.64%) |
Jul 23, 2020 | 17.60 | 17.65 | 17.37 | 17.43 | 1,954,985 | -0.23(-1.32%) |
Jul 22, 2020 | 17.61 | 17.69 | 17.57 | 17.66 | 2,147,487 | -0.04(-0.24%) |
Jul 21, 2020 | 17.69 | 17.81 | 17.66 | 17.70 | 3,194,285 | +0.41(+2.40%) |
Jul 20, 2020 | 17.18 | 17.31 | 17.12 | 17.29 | 1,467,544 | +0.07(+0.40%) |
Jul 17, 2020 | 17.16 | 17.25 | 17.12 | 17.22 | 2,553,959 | +0.10(+0.56%) |
Jul 16, 2020 | 17.15 | 17.18 | 17.07 | 17.12 | 2,047,428 | -0.22(-1.30%) |
Jul 15, 2020 | 17.40 | 17.48 | 17.27 | 17.35 | 2,737,630 | +0.37(+2.19%) |
Jul 14, 2020 | 16.76 | 17.02 | 16.74 | 16.98 | 4,395,398 | +0.25(+1.50%) |
Jul 13, 2020 | 17.00 | 17.08 | 16.69 | 16.73 | 2,400,683 | -0.24(-1.43%) |
Jul 10, 2020 | 16.82 | 16.97 | 16.77 | 16.97 | 2,695,210 | +0.19(+1.13%) |
Jul 09, 2020 | 16.96 | 16.96 | 16.63 | 16.78 | 3,133,213 | -0.16(-0.97%) |
Jul 08, 2020 | 16.82 | 16.96 | 16.75 | 16.94 | 3,087,934 | +0.04(+0.26%) |
Jul 07, 2020 | 17.03 | 17.11 | 16.87 | 16.90 | 2,246,163 | -0.26(-1.51%) |
Jul 06, 2020 | 17.14 | 17.18 | 17.02 | 17.16 | 2,549,164 | +0.02(+0.10%) |
Jul 02, 2020 | 17.18 | 17.30 | 17.10 | 17.14 | 4,045,244 | +0.32(+1.90%) |
Jul 01, 2020 | 16.74 | 16.89 | 16.73 | 16.82 | 3,883,887 | +0.16(+0.99%) |
Jun 30, 2020 | 16.51 | 16.73 | 16.51 | 16.66 | 2,550,213 | +0.10(+0.63%) |
Jun 29, 2020 | 16.42 | 16.57 | 16.33 | 16.55 | 3,407,144 | +0.31(+1.92%) |
Jun 26, 2020 | 16.46 | 16.48 | 16.21 | 16.24 | 3,685,235 | -0.28(-1.67%) |
Jun 25, 2020 | 16.29 | 16.55 | 16.18 | 16.52 | 4,184,191 | +0.16(+0.95%) |
Jun 24, 2020 | 16.71 | 16.76 | 16.34 | 16.36 | 4,301,237 | -0.48(-2.82%) |
Jun 23, 2020 | 16.96 | 17.00 | 16.84 | 16.84 | 1,901,965 | +0.03(+0.15%) |
Jun 22, 2020 | 16.68 | 16.86 | 16.64 | 16.81 | 2,363,488 | +0.37(+2.26%) |
Jun 19, 2020 | 16.80 | 16.80 | 16.44 | 16.44 | 3,311,112 | -0.20(-1.19%) |
Jun 18, 2020 | 16.61 | 16.71 | 16.56 | 16.64 | 2,933,291 | -0.09(-0.52%) |
Jun 17, 2020 | 16.85 | 16.88 | 16.68 | 16.73 | 3,195,109 | -0.03(-0.15%) |
Jun 16, 2020 | 16.94 | 16.97 | 16.49 | 16.75 | 8,355,668 | +0.17(+1.04%) |
Jun 15, 2020 | 16.10 | 16.61 | 16.03 | 16.58 | 6,382,166 | +0.23(+1.40%) |
Jun 12, 2020 | 16.50 | 16.57 | 16.03 | 16.35 | 7,306,184 | +0.30(+1.86%) |
Jun 11, 2020 | 16.61 | 16.70 | 16.05 | 16.05 | 8,667,018 | -1.24(-7.19%) |
Jun 10, 2020 | 17.37 | 17.52 | 17.25 | 17.30 | 6,035,125 | +0.01(+0.05%) |
Jun 09, 2020 | 17.28 | 17.36 | 17.20 | 17.29 | 4,799,667 | -0.31(-1.74%) |
Jun 08, 2020 | 17.41 | 17.59 | 17.31 | 17.59 | 3,888,574 | +0.29(+1.67%) |
Jun 05, 2020 | 17.29 | 17.50 | 17.28 | 17.30 | 5,653,923 | +0.46(+2.73%) |
Jun 04, 2020 | 16.85 | 17.01 | 16.80 | 16.85 | 4,444,181 | -0.03(-0.15%) |
Jun 03, 2020 | 16.69 | 16.93 | 16.67 | 16.87 | 2,872,024 | +0.48(+2.91%) |
Jun 02, 2020 | 16.30 | 16.42 | 16.23 | 16.39 | 7,286,501 | +0.26(+1.58%) |
Jun 01, 2020 | 15.81 | 16.14 | 15.77 | 16.14 | 3,037,252 | +0.76(+4.93%) |
May 29, 2020 | 15.41 | 15.44 | 15.19 | 15.38 | 6,569,471 | -0.37(-2.33%) |
May 28, 2020 | 15.85 | 15.93 | 15.73 | 15.75 | 5,033,181 | +0.09(+0.60%) |
May 27, 2020 | 15.64 | 15.68 | 15.41 | 15.65 | 3,074,261 | +0.19(+1.21%) |
May 26, 2020 | 15.54 | 15.58 | 15.45 | 15.47 | 4,533,335 | +0.70(+4.73%) |
May 22, 2020 | 14.67 | 14.78 | 14.61 | 14.77 | 2,340,360 | -0.03(-0.17%) |
May 21, 2020 | 14.91 | 14.95 | 14.70 | 14.79 | 3,880,769 | -0.23(-1.53%) |
May 20, 2020 | 14.95 | 15.08 | 14.92 | 15.02 | 3,469,410 | +0.43(+2.98%) |
May 19, 2020 | 14.75 | 14.81 | 14.59 | 14.59 | 3,297,830 | -0.23(-1.55%) |
May 18, 2020 | 14.59 | 14.84 | 14.59 | 14.82 | 5,534,033 | +0.63(+4.44%) |
May 15, 2020 | 14.06 | 14.21 | 14.04 | 14.19 | 2,414,454 | +0.12(+0.85%) |
May 14, 2020 | 13.86 | 14.09 | 13.74 | 14.07 | 4,025,723 | +0.03(+0.18%) |
May 13, 2020 | 14.32 | 14.34 | 13.95 | 14.04 | 4,680,640 | -0.05(-0.36%) |
May 12, 2020 | 14.42 | 14.43 | 14.09 | 14.09 | 3,456,071 | -0.36(-2.48%) |
May 11, 2020 | 14.35 | 14.53 | 14.32 | 14.45 | 2,566,675 | +0.04(+0.30%) |
May 08, 2020 | 14.29 | 14.41 | 14.26 | 14.41 | 2,472,696 | +0.20(+1.44%) |
May 07, 2020 | 14.18 | 14.33 | 14.14 | 14.21 | 4,183,986 | +0.23(+1.65%) |
May 06, 2020 | 14.22 | 14.24 | 13.97 | 13.98 | 5,690,328 | -0.26(-1.85%) |
May 05, 2020 | 14.31 | 14.36 | 14.19 | 14.24 | 1,810,803 | +0.14(+0.97%) |
May 04, 2020 | 13.94 | 14.10 | 13.86 | 14.10 | 2,958,782 | +0.32(+2.29%) |
May 01, 2020 | 13.88 | 13.90 | 13.66 | 13.79 | 3,925,924 | -0.72(-4.99%) |
Apr 30, 2020 | 14.62 | 14.67 | 14.42 | 14.51 | 3,911,004 | -0.09(-0.58%) |
Apr 29, 2020 | 14.50 | 14.70 | 14.49 | 14.60 | 2,664,376 | +0.45(+3.19%) |
Apr 28, 2020 | 14.33 | 14.33 | 14.09 | 14.15 | 1,857,232 | +0.00(+0.00%) |
Apr 27, 2020 | 14.11 | 14.18 | 14.01 | 14.15 | 2,052,639 | +0.17(+1.22%) |
Apr 24, 2020 | 13.86 | 13.98 | 13.74 | 13.98 | 2,491,249 | +0.27(+1.99%) |
Apr 23, 2020 | 13.75 | 13.91 | 13.61 | 13.70 | 2,895,676 | -0.09(-0.62%) |
Apr 22, 2020 | 13.80 | 13.83 | 13.70 | 13.79 | 2,595,351 | +0.59(+4.45%) |
Apr 21, 2020 | 13.30 | 13.42 | 13.10 | 13.20 | 3,795,662 | -0.62(-4.50%) |
Apr 20, 2020 | 13.87 | 14.12 | 13.81 | 13.82 | 3,562,628 | -0.51(-3.57%) |
Apr 17, 2020 | 14.29 | 14.35 | 14.08 | 14.33 | 2,309,125 | +0.03(+0.18%) |
Apr 16, 2020 | 14.01 | 14.05 | 13.75 | 14.31 | 2,673,805 | +0.43(+3.07%) |
Apr 15, 2020 | 13.92 | 14.03 | 13.80 | 13.88 | 4,450,635 | -0.72(-4.90%) |
Apr 14, 2020 | 14.41 | 14.61 | 14.32 | 14.60 | 4,751,872 | +0.49(+3.44%) |
Apr 13, 2020 | 14.18 | 14.19 | 13.92 | 14.11 | 4,199,727 | -0.05(-0.36%) |
Apr 09, 2020 | 14.01 | 14.28 | 13.91 | 14.16 | 3,738,869 | +0.74(+5.52%) |
Apr 08, 2020 | 13.38 | 13.57 | 13.26 | 13.42 | 3,306,191 | +0.11(+0.83%) |
Apr 07, 2020 | 13.69 | 13.76 | 13.31 | 13.31 | 4,647,780 | -0.38(-2.80%) |
Apr 06, 2020 | 13.29 | 13.76 | 13.27 | 13.69 | 2,350,098 | +1.06(+8.43%) |
Apr 03, 2020 | 12.79 | 12.84 | 12.52 | 12.63 | 3,894,337 | -0.58(-4.38%) |
Apr 02, 2020 | 12.82 | 13.26 | 12.74 | 13.21 | 2,888,801 | +0.43(+3.33%) |
Apr 01, 2020 | 12.98 | 13.33 | 12.74 | 12.78 | 5,326,884 | -0.45(-3.41%) |
Mar 31, 2020 | 13.12 | 13.42 | 12.99 | 13.23 | 5,638,700 | -0.18(-1.33%) |
Mar 30, 2020 | 13.13 | 13.43 | 13.02 | 13.41 | 4,641,327 | +1.06(+8.62%) |
Mar 27, 2020 | 12.37 | 12.64 | 12.12 | 12.35 | 5,216,639 | -1.00(-7.53%) |
Mar 26, 2020 | 12.93 | 13.43 | 12.91 | 13.35 | 5,137,935 | +0.59(+4.60%) |
Mar 25, 2020 | 12.62 | 13.06 | 12.42 | 12.77 | 5,778,422 | +0.51(+4.17%) |
Mar 24, 2020 | 11.84 | 12.30 | 11.74 | 12.25 | 5,975,970 | +1.34(+12.25%) |
Mar 23, 2020 | 11.18 | 11.34 | 10.84 | 10.92 | 5,622,930 | -0.48(-4.19%) |
Mar 20, 2020 | 11.97 | 12.14 | 11.34 | 11.39 | 6,013,355 | -0.49(-4.09%) |
Mar 19, 2020 | 11.59 | 12.20 | 11.37 | 11.88 | 3,582,437 | +0.20(+1.68%) |
Mar 18, 2020 | 11.69 | 12.27 | 11.38 | 11.68 | 5,104,679 | -1.57(-11.83%) |
Mar 17, 2020 | 12.94 | 13.29 | 12.54 | 13.25 | 5,976,014 | +0.92(+7.46%) |
Mar 16, 2020 | 12.43 | 12.86 | 12.12 | 12.33 | 5,045,467 | -2.37(-16.11%) |
Mar 13, 2020 | 14.66 | 14.72 | 13.75 | 14.70 | 6,101,188 | +1.82(+14.15%) |
Mar 12, 2020 | 13.57 | 13.59 | 12.62 | 12.88 | 8,080,910 | -1.99(-13.40%) |
Mar 11, 2020 | 15.38 | 15.41 | 14.79 | 14.87 | 8,214,373 | -1.26(-7.81%) |
Mar 10, 2020 | 16.28 | 16.42 | 15.60 | 16.13 | 11,618,392 | +1.28(+8.60%) |
Mar 09, 2020 | 14.87 | 15.35 | 14.66 | 14.85 | 10,418,931 | -1.99(-11.83%) |
Mar 06, 2020 | 16.67 | 16.90 | 16.62 | 16.85 | 5,578,420 | -0.32(-1.88%) |
Mar 05, 2020 | 17.27 | 17.38 | 17.10 | 17.17 | 5,340,885 | -0.52(-2.94%) |
Mar 04, 2020 | 17.47 | 17.69 | 17.31 | 17.69 | 7,889,429 | +0.47(+2.72%) |
Mar 03, 2020 | 17.49 | 17.76 | 16.99 | 17.22 | 15,050,326 | -0.17(-0.98%) |
Mar 02, 2020 | 17.14 | 17.40 | 17.00 | 17.39 | 9,073,915 | +0.26(+1.49%) |
Feb 28, 2020 | 17.07 | 17.21 | 16.73 | 17.13 | 12,399,647 | -0.49(-2.75%) |
Feb 27, 2020 | 17.87 | 18.01 | 17.62 | 17.62 | 6,970,567 | -0.43(-2.36%) |
Feb 26, 2020 | 18.22 | 18.33 | 18.04 | 18.05 | 7,902,786 | -0.23(-1.26%) |
Feb 25, 2020 | 18.66 | 18.69 | 18.21 | 18.28 | 8,234,927 | -0.26(-1.42%) |
Feb 24, 2020 | 18.67 | 18.74 | 18.51 | 18.54 | 4,246,182 | -0.83(-4.27%) |
Feb 21, 2020 | 19.39 | 19.43 | 19.32 | 19.37 | 2,616,069 | -0.15(-0.79%) |
Feb 20, 2020 | 19.55 | 19.62 | 19.39 | 19.52 | 2,251,030 | -0.15(-0.78%) |
Feb 19, 2020 | 19.64 | 19.70 | 19.63 | 19.67 | 1,589,562 | +0.10(+0.52%) |
Feb 18, 2020 | 19.57 | 19.61 | 19.52 | 19.57 | 1,583,783 | -0.06(-0.30%) |
Feb 14, 2020 | 19.67 | 19.67 | 19.57 | 19.63 | 1,402,971 | +0.05(+0.26%) |
Feb 13, 2020 | 19.56 | 19.65 | 19.54 | 19.58 | 1,719,228 | -0.11(-0.56%) |
Feb 12, 2020 | 19.66 | 19.71 | 19.66 | 19.69 | 1,720,502 | +0.25(+1.27%) |
Feb 11, 2020 | 19.43 | 19.47 | 19.39 | 19.44 | 2,331,452 | +0.14(+0.71%) |
Feb 10, 2020 | 19.24 | 19.32 | 19.23 | 19.31 | 1,380,055 | +0.07(+0.35%) |
Feb 07, 2020 | 19.33 | 19.33 | 19.24 | 19.24 | 2,291,982 | -0.25(-1.27%) |
Feb 06, 2020 | 19.53 | 19.53 | 19.46 | 19.49 | 2,169,610 | +0.03(+0.18%) |
Feb 05, 2020 | 19.48 | 19.48 | 19.38 | 19.45 | 1,734,580 | +0.12(+0.62%) |
Feb 04, 2020 | 19.29 | 19.37 | 19.27 | 19.33 | 1,297,499 | +0.33(+1.75%) |
Feb 03, 2020 | 19.02 | 19.09 | 18.97 | 19.00 | 2,385,059 | +0.04(+0.22%) |
Jan 31, 2020 | 19.21 | 19.22 | 18.91 | 18.96 | 5,050,133 | -0.49(-2.50%) |
Jan 30, 2020 | 19.31 | 19.45 | 19.25 | 19.44 | 2,856,890 | -0.01(-0.04%) |
Jan 29, 2020 | 19.50 | 19.52 | 19.42 | 19.45 | 1,820,988 | -0.09(-0.44%) |
Jan 28, 2020 | 19.49 | 19.55 | 19.44 | 19.54 | 1,884,058 | +0.16(+0.84%) |
Jan 27, 2020 | 19.37 | 19.47 | 19.33 | 19.37 | 3,178,588 | -0.43(-2.15%) |
Jan 24, 2020 | 19.96 | 19.98 | 19.74 | 19.80 | 2,739,598 | -0.16(-0.81%) |
Jan 23, 2020 | 19.96 | 20.00 | 19.86 | 19.96 | 2,095,392 | -0.02(-0.09%) |
Jan 22, 2020 | 20.00 | 20.04 | 19.95 | 19.98 | 2,601,993 | +0.11(+0.56%) |
Jan 21, 2020 | 19.97 | 19.97 | 19.85 | 19.87 | 2,124,051 | -0.16(-0.81%) |
Jan 17, 2020 | 20.01 | 20.03 | 19.96 | 20.03 | 1,071,838 | -0.02(-0.09%) |
Jan 16, 2020 | 19.96 | 20.05 | 19.94 | 20.05 | 2,084,639 | +0.22(+1.12%) |
Jan 15, 2020 | 19.76 | 19.87 | 19.76 | 19.83 | 1,330,015 | +0.09(+0.47%) |
Jan 14, 2020 | 19.70 | 19.76 | 19.67 | 19.73 | 5,262,291 | +0.12(+0.61%) |
Jan 13, 2020 | 19.54 | 19.63 | 19.48 | 19.61 | 2,300,956 | +0.15(+0.79%) |
Jan 10, 2020 | 19.46 | 19.54 | 19.40 | 19.46 | 1,758,293 | +0.10(+0.53%) |
Jan 09, 2020 | 19.35 | 19.37 | 19.30 | 19.36 | 1,480,956 | +0.01(+0.04%) |
Jan 08, 2020 | 19.29 | 19.43 | 19.29 | 19.35 | 2,842,098 | +0.11(+0.58%) |
Jan 07, 2020 | 19.31 | 19.31 | 19.20 | 19.24 | 4,171,010 | -0.03(-0.13%) |
Jan 06, 2020 | 19.12 | 19.27 | 19.12 | 19.26 | 1,837,602 | +0.10(+0.53%) |
Jan 03, 2020 | 19.14 | 19.27 | 19.12 | 19.16 | 2,771,772 | -0.20(-1.06%) |
Jan 02, 2020 | 19.32 | 19.38 | 19.26 | 19.37 | 2,739,366 | +0.09(+0.44%) |
Dec 31, 2019 | 19.30 | 19.30 | 19.13 | 19.28 | 3,166,079 | -0.07(-0.35%) |
Dec 30, 2019 | 19.46 | 19.49 | 19.31 | 19.35 | 2,414,332 | -0.03(-0.13%) |
Dec 27, 2019 | 19.46 | 19.51 | 19.37 | 19.37 | 2,077,097 | -0.03(-0.18%) |
Dec 26, 2019 | 19.33 | 19.41 | 19.29 | 19.41 | 1,609,377 | +0.12(+0.62%) |
Dec 24, 2019 | 19.28 | 19.31 | 19.23 | 19.29 | 1,897,205 | +0.02(+0.09%) |
Dec 23, 2019 | 19.20 | 19.27 | 19.20 | 19.27 | 2,196,081 | +0.02(+0.09%) |
Dec 20, 2019 | 19.33 | 19.34 | 19.23 | 19.26 | 1,943,117 | +0.01(+0.04%) |
Dec 19, 2019 | 19.25 | 19.26 | 19.20 | 19.25 | 3,690,683 | -0.02(-0.09%) |
Dec 18, 2019 | 19.28 | 19.30 | 19.24 | 19.26 | 3,226,909 | +0.01(+0.04%) |
Dec 17, 2019 | 19.31 | 19.36 | 19.21 | 19.26 | 24,147,548 | -0.18(-0.92%) |
Dec 16, 2019 | 19.41 | 19.49 | 19.40 | 19.43 | 2,621,682 | +0.35(+1.81%) |
Dec 13, 2019 | 19.10 | 19.21 | 19.05 | 19.09 | 2,595,514 | -0.02(-0.09%) |
Dec 12, 2019 | 18.93 | 19.10 | 18.90 | 19.10 | 3,006,334 | +0.12(+0.62%) |
Dec 11, 2019 | 18.89 | 19.00 | 18.89 | 18.99 | 3,287,810 | +0.23(+1.20%) |
Dec 10, 2019 | 18.78 | 18.80 | 18.72 | 18.76 | 1,311,026 | -0.06(-0.31%) |
Dec 09, 2019 | 18.89 | 18.94 | 18.82 | 18.82 | 1,011,803 | -0.09(-0.49%) |
Dec 06, 2019 | 18.90 | 18.93 | 18.86 | 18.91 | 1,798,995 | +0.17(+0.89%) |
Dec 05, 2019 | 18.80 | 18.80 | 18.70 | 18.75 | 3,004,084 | -0.03(-0.18%) |
Dec 04, 2019 | 18.70 | 18.78 | 18.68 | 18.78 | 2,344,477 | +0.14(+0.76%) |
Dec 03, 2019 | 18.56 | 18.67 | 18.47 | 18.64 | 3,969,901 | -0.33(-1.76%) |
Dec 02, 2019 | 19.04 | 19.04 | 18.85 | 18.97 | 4,100,156 | -0.08(-0.44%) |
Nov 29, 2019 | 19.05 | 19.08 | 19.03 | 19.05 | 1,633,174 | -0.12(-0.61%) |
Nov 27, 2019 | 19.09 | 19.17 | 19.09 | 19.17 | 1,322,019 | +0.23(+1.23%) |
Nov 26, 2019 | 18.92 | 18.96 | 18.90 | 18.94 | 1,332,144 | +0.06(+0.31%) |
Nov 25, 2019 | 18.81 | 18.88 | 18.80 | 18.88 | 1,635,883 | +0.09(+0.49%) |
Nov 22, 2019 | 18.79 | 18.80 | 18.72 | 18.79 | 1,796,839 | +0.08(+0.45%) |
Nov 21, 2019 | 18.73 | 18.75 | 18.66 | 18.70 | 4,035,428 | -0.03(-0.13%) |
Nov 20, 2019 | 18.81 | 18.83 | 18.69 | 18.73 | 4,793,655 | -0.34(-1.79%) |
Nov 19, 2019 | 19.13 | 19.15 | 19.04 | 19.07 | 1,433,450 | +0.09(+0.48%) |
Nov 18, 2019 | 18.97 | 19.02 | 18.93 | 18.98 | 2,170,757 | -0.06(-0.31%) |
Nov 15, 2019 | 19.00 | 19.06 | 18.96 | 19.04 | 2,712,332 | +0.17(+0.88%) |
Nov 14, 2019 | 18.85 | 18.87 | 18.80 | 18.87 | 4,513,673 | -0.01(-0.04%) |
Nov 13, 2019 | 18.87 | 18.92 | 18.85 | 18.88 | 2,018,629 | -0.20(-1.05%) |
Nov 12, 2019 | 19.07 | 19.11 | 19.04 | 19.08 | 22,422,368 | -0.03(-0.17%) |
Nov 11, 2019 | 19.05 | 19.15 | 19.05 | 19.11 | 1,096,040 | +0.11(+0.57%) |
Nov 08, 2019 | 18.96 | 19.01 | 18.91 | 19.00 | 3,520,712 | -0.06(-0.31%) |
Nov 07, 2019 | 19.10 | 19.15 | 19.06 | 19.06 | 3,837,836 | +0.20(+1.06%) |
Nov 06, 2019 | 18.89 | 18.91 | 18.82 | 18.86 | 2,265,854 | -0.11(-0.57%) |
Nov 05, 2019 | 18.96 | 18.98 | 18.90 | 18.97 | 3,022,916 | +0.03(+0.18%) |
Nov 04, 2019 | 18.96 | 19.00 | 18.91 | 18.94 | 2,941,808 | -0.06(-0.31%) |
Nov 01, 2019 | 18.94 | 19.00 | 18.91 | 19.00 | 3,207,400 | +0.19(+1.02%) |
Oct 31, 2019 | 18.84 | 18.85 | 18.72 | 18.80 | 2,078,666 | -0.16(-0.84%) |
Oct 30, 2019 | 18.90 | 18.98 | 18.81 | 18.96 | 2,123,822 | -0.02(-0.09%) |
Oct 29, 2019 | 18.95 | 18.99 | 18.92 | 18.98 | 3,103,817 | -0.05(-0.26%) |
Oct 28, 2019 | 18.97 | 19.03 | 18.97 | 19.03 | 1,232,905 | +0.08(+0.44%) |
Oct 25, 2019 | 18.90 | 19.02 | 18.90 | 18.95 | 3,109,632 | +0.06(+0.31%) |
Oct 24, 2019 | 18.92 | 18.92 | 18.83 | 18.89 | 2,058,909 | +0.01(+0.04%) |
Oct 23, 2019 | 18.78 | 18.88 | 18.78 | 18.88 | 746,038 | +0.09(+0.49%) |
Oct 22, 2019 | 18.80 | 18.85 | 18.74 | 18.79 | 2,566,796 | +0.00(+0.00%) |
Oct 21, 2019 | 18.74 | 18.79 | 18.73 | 18.79 | 1,288,878 | +0.16(+0.85%) |
Oct 18, 2019 | 18.65 | 18.66 | 18.56 | 18.63 | 2,140,104 | -0.02(-0.13%) |
Oct 17, 2019 | 18.69 | 18.70 | 18.62 | 18.65 | 1,422,196 | +0.02(+0.13%) |
Oct 16, 2019 | 18.55 | 18.68 | 18.55 | 18.63 | 3,268,518 | +0.07(+0.36%) |
Oct 15, 2019 | 18.46 | 18.61 | 18.44 | 18.56 | 1,592,763 | +0.23(+1.28%) |
Oct 14, 2019 | 18.38 | 18.43 | 18.33 | 18.33 | 1,780,316 | -0.15(-0.81%) |
Oct 11, 2019 | 18.46 | 18.59 | 18.46 | 18.48 | 2,573,708 | +0.22(+1.19%) |
Oct 10, 2019 | 18.09 | 18.26 | 18.09 | 18.26 | 2,813,454 | +0.15(+0.83%) |
Oct 09, 2019 | 18.05 | 18.13 | 18.02 | 18.11 | 2,150,275 | +0.11(+0.60%) |
Oct 08, 2019 | 18.12 | 18.12 | 17.98 | 18.00 | 15,326,173 | -0.13(-0.74%) |
Oct 07, 2019 | 18.17 | 18.25 | 18.14 | 18.14 | 2,671,172 | -0.08(-0.41%) |
Oct 04, 2019 | 18.06 | 18.21 | 18.04 | 18.21 | 1,562,484 | +0.19(+1.07%) |
Oct 03, 2019 | 17.84 | 18.02 | 17.76 | 18.02 | 3,539,214 | +0.12(+0.65%) |
Oct 02, 2019 | 18.09 | 18.14 | 17.83 | 17.90 | 3,046,224 | -0.43(-2.37%) |
Oct 01, 2019 | 18.49 | 18.50 | 18.30 | 18.34 | 3,051,485 | -0.23(-1.26%) |
Sep 30, 2019 | 18.55 | 18.60 | 18.52 | 18.57 | 2,397,551 | -0.03(-0.18%) |
Sep 27, 2019 | 18.69 | 18.70 | 18.55 | 18.60 | 2,649,310 | +0.01(+0.05%) |
Sep 26, 2019 | 18.62 | 18.63 | 18.52 | 18.60 | 1,836,130 | -0.03(-0.18%) |
Sep 25, 2019 | 18.55 | 18.65 | 18.52 | 18.63 | 1,845,530 | +0.00(+0.00%) |
Sep 24, 2019 | 18.79 | 18.79 | 18.61 | 18.63 | 1,843,613 | -0.07(-0.36%) |
Sep 23, 2019 | 18.64 | 18.73 | 18.62 | 18.70 | 1,418,167 | +0.02(+0.09%) |
Sep 20, 2019 | 18.78 | 18.82 | 18.68 | 18.68 | 3,603,982 | -0.12(-0.62%) |
Sep 19, 2019 | 18.83 | 18.85 | 18.78 | 18.80 | 2,099,119 | +0.05(+0.27%) |
Sep 18, 2019 | 18.78 | 18.80 | 18.64 | 18.75 | 1,669,481 | -0.14(-0.75%) |
Sep 17, 2019 | 18.78 | 18.89 | 18.78 | 18.89 | 2,216,396 | +0.12(+0.62%) |
Sep 16, 2019 | 18.79 | 18.83 | 18.76 | 18.77 | 2,346,301 | -0.06(-0.31%) |
Sep 13, 2019 | 18.81 | 18.87 | 18.78 | 18.83 | 1,890,053 | +0.06(+0.31%) |
Sep 12, 2019 | 18.72 | 18.80 | 18.68 | 18.77 | 2,889,250 | +0.08(+0.40%) |
Sep 11, 2019 | 18.65 | 18.71 | 18.64 | 18.70 | 2,915,585 | +0.08(+0.45%) |
Sep 10, 2019 | 18.58 | 18.65 | 18.53 | 18.61 | 2,980,675 | +0.00(+0.00%) |
Sep 09, 2019 | 18.63 | 18.65 | 18.59 | 18.61 | 1,688,954 | +0.06(+0.31%) |
Sep 06, 2019 | 18.51 | 18.59 | 18.50 | 18.55 | 2,271,659 | +0.13(+0.73%) |
Sep 05, 2019 | 18.39 | 18.47 | 18.39 | 18.42 | 3,235,750 | +0.22(+1.19%) |
Sep 04, 2019 | 18.14 | 18.20 | 18.10 | 18.20 | 1,597,443 | +0.20(+1.11%) |
Sep 03, 2019 | 17.89 | 18.01 | 17.85 | 18.00 | 20,158,068 | -0.09(-0.51%) |
Aug 30, 2019 | 18.06 | 18.09 | 17.97 | 18.09 | 3,434,805 | +0.20(+1.12%) |
Aug 29, 2019 | 17.92 | 17.94 | 17.84 | 17.89 | 1,570,984 | +0.15(+0.85%) |
Aug 28, 2019 | 17.67 | 17.80 | 17.64 | 17.74 | 1,553,351 | +0.05(+0.28%) |
Aug 27, 2019 | 17.81 | 17.81 | 17.67 | 17.69 | 1,502,553 | -0.02(-0.09%) |
Aug 26, 2019 | 17.74 | 17.76 | 17.63 | 17.71 | 1,387,125 | +0.12(+0.66%) |
Aug 23, 2019 | 17.79 | 17.92 | 17.59 | 17.59 | 2,950,401 | -0.22(-1.22%) |
Aug 22, 2019 | 17.86 | 17.89 | 17.74 | 17.81 | 1,191,533 | -0.06(-0.33%) |
Aug 21, 2019 | 17.93 | 17.94 | 17.84 | 17.87 | 3,941,875 | +0.03(+0.14%) |
Aug 20, 2019 | 17.90 | 17.95 | 17.84 | 17.84 | 1,662,518 | +0.06(+0.33%) |
Aug 19, 2019 | 17.80 | 17.81 | 17.75 | 17.79 | 1,230,733 | +0.07(+0.38%) |
Aug 16, 2019 | 17.59 | 17.72 | 17.58 | 17.72 | 1,643,238 | +0.18(+1.05%) |
Aug 15, 2019 | 17.54 | 17.57 | 17.41 | 17.54 | 3,166,759 | -0.07(-0.38%) |
Aug 14, 2019 | 17.74 | 17.80 | 17.59 | 17.60 | 4,301,276 | -0.43(-2.36%) |
Aug 13, 2019 | 17.79 | 18.11 | 17.76 | 18.03 | 4,434,406 | +0.23(+1.31%) |
Aug 12, 2019 | 17.87 | 17.91 | 17.76 | 17.79 | 1,322,089 | -0.14(-0.79%) |
Aug 09, 2019 | 18.01 | 18.06 | 17.89 | 17.94 | 2,522,188 | -0.10(-0.56%) |
Aug 08, 2019 | 17.89 | 18.06 | 17.83 | 18.04 | 3,029,175 | +0.30(+1.69%) |
Aug 07, 2019 | 17.56 | 17.77 | 17.46 | 17.74 | 4,229,037 | +0.01(+0.05%) |
Aug 06, 2019 | 17.78 | 17.81 | 17.55 | 17.73 | 3,665,212 | -0.13(-0.70%) |
Aug 05, 2019 | 18.11 | 18.11 | 17.75 | 17.85 | 3,952,756 | -0.68(-3.65%) |
Aug 02, 2019 | 18.57 | 18.60 | 18.46 | 18.53 | 2,087,386 | -0.08(-0.40%) |