Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 17.76 | 17.90 | 17.69 | 17.89 | 7,217,789 | +0.05(+0.29%) |
Dec 30, 2019 | 17.84 | 17.96 | 17.75 | 17.83 | 5,122,045 | -0.03(-0.20%) |
Dec 27, 2019 | 18.01 | 18.04 | 17.85 | 17.87 | 5,492,533 | -0.14(-0.77%) |
Dec 26, 2019 | 17.95 | 18.10 | 17.94 | 18.01 | 4,285,235 | +0.09(+0.49%) |
Dec 24, 2019 | 17.89 | 18.05 | 17.89 | 17.92 | 3,521,287 | +0.03(+0.15%) |
Dec 23, 2019 | 17.89 | 17.99 | 17.76 | 17.89 | 8,747,785 | +0.00(+0.00%) |
Dec 20, 2019 | 17.69 | 17.98 | 17.62 | 17.89 | 18,478,144 | +0.23(+1.28%) |
Dec 19, 2019 | 17.74 | 17.76 | 17.60 | 17.67 | 9,498,947 | -0.03(-0.15%) |
Dec 18, 2019 | 17.69 | 17.82 | 17.67 | 17.69 | 12,965,910 | -0.03(-0.20%) |
Dec 17, 2019 | 17.88 | 17.88 | 17.69 | 17.73 | 8,746,720 | -0.13(-0.73%) |
Dec 16, 2019 | 17.76 | 18.01 | 17.74 | 17.86 | 10,019,784 | +0.15(+0.84%) |
Dec 13, 2019 | 17.73 | 17.87 | 17.63 | 17.71 | 9,988,701 | -0.07(-0.39%) |
Dec 12, 2019 | 17.36 | 17.84 | 17.36 | 17.78 | 17,002,250 | +0.31(+1.79%) |
Dec 11, 2019 | 17.58 | 17.61 | 17.36 | 17.47 | 17,394,468 | -0.11(-0.64%) |
Dec 10, 2019 | 17.38 | 17.64 | 17.38 | 17.58 | 12,986,242 | -0.08(-0.46%) |
Dec 09, 2019 | 17.68 | 17.90 | 17.64 | 17.66 | 8,608,482 | -0.03(-0.15%) |
Dec 06, 2019 | 17.63 | 17.82 | 17.61 | 17.69 | 12,443,104 | +0.16(+0.89%) |
Dec 05, 2019 | 17.38 | 17.54 | 17.22 | 17.53 | 15,024,781 | +0.24(+1.40%) |
Dec 04, 2019 | 17.02 | 17.39 | 17.00 | 17.29 | 17,377,336 | +0.35(+2.09%) |
Dec 03, 2019 | 16.87 | 16.98 | 16.76 | 16.94 | 19,297,490 | -0.17(-1.01%) |
Dec 02, 2019 | 17.24 | 17.30 | 17.08 | 17.11 | 16,031,973 | -0.22(-1.25%) |
Nov 29, 2019 | 17.04 | 17.41 | 17.03 | 17.33 | 12,228,588 | +0.25(+1.47%) |
Nov 27, 2019 | 17.60 | 17.64 | 17.02 | 17.08 | 20,283,090 | -0.49(-2.80%) |
Nov 26, 2019 | 17.34 | 17.57 | 17.01 | 17.57 | 20,131,084 | +0.18(+1.04%) |
Nov 25, 2019 | 17.21 | 17.46 | 17.19 | 17.39 | 14,948,684 | +0.18(+1.05%) |
Nov 22, 2019 | 17.08 | 17.32 | 17.01 | 17.21 | 11,973,161 | +0.25(+1.48%) |
Nov 21, 2019 | 17.09 | 17.17 | 16.85 | 16.96 | 13,936,582 | -0.04(-0.25%) |
Nov 20, 2019 | 17.10 | 17.17 | 16.86 | 17.00 | 16,139,663 | -0.35(-2.04%) |
Nov 19, 2019 | 17.34 | 17.41 | 17.20 | 17.35 | 16,895,468 | +0.09(+0.50%) |
Nov 18, 2019 | 17.17 | 17.46 | 17.09 | 17.27 | 14,284,867 | -0.15(-0.84%) |
Nov 15, 2019 | 17.46 | 17.47 | 17.31 | 17.41 | 12,317,014 | +0.04(+0.25%) |
Nov 14, 2019 | 17.15 | 17.38 | 17.02 | 17.37 | 17,652,254 | +0.52(+3.07%) |
Nov 13, 2019 | 16.72 | 16.94 | 16.61 | 16.85 | 11,939,424 | +0.00(+0.00%) |
Nov 12, 2019 | 16.92 | 16.96 | 16.66 | 16.85 | 18,261,764 | -0.09(-0.56%) |
Nov 11, 2019 | 16.85 | 17.18 | 16.81 | 16.95 | 14,723,552 | +0.10(+0.61%) |
Nov 08, 2019 | 16.65 | 16.86 | 16.36 | 16.84 | 24,931,406 | +0.11(+0.67%) |
Nov 07, 2019 | 17.10 | 17.42 | 16.71 | 16.73 | 32,731,144 | -0.16(-0.92%) |
Nov 06, 2019 | 18.67 | 18.70 | 16.82 | 16.89 | 73,223,808 | +1.01(+6.36%) |
Nov 05, 2019 | 15.74 | 15.95 | 15.70 | 15.88 | 14,549,437 | +0.35(+2.22%) |
Nov 04, 2019 | 15.40 | 15.66 | 15.38 | 15.53 | 14,195,346 | +0.19(+1.24%) |
Nov 01, 2019 | 15.05 | 15.34 | 14.91 | 15.34 | 10,227,363 | +0.35(+2.36%) |
Oct 31, 2019 | 15.13 | 15.20 | 14.81 | 14.99 | 13,228,904 | -0.22(-1.42%) |
Oct 30, 2019 | 15.16 | 15.21 | 14.94 | 15.20 | 10,039,282 | +0.02(+0.11%) |
Oct 29, 2019 | 15.21 | 15.32 | 15.13 | 15.19 | 10,966,466 | -0.03(-0.17%) |
Oct 28, 2019 | 15.07 | 15.25 | 15.07 | 15.21 | 16,108,427 | +0.26(+1.73%) |
Oct 25, 2019 | 14.86 | 15.06 | 14.84 | 14.95 | 20,023,028 | +0.18(+1.23%) |
Oct 24, 2019 | 14.82 | 14.94 | 14.66 | 14.77 | 7,542,591 | +0.00(+0.00%) |
Oct 23, 2019 | 14.80 | 14.81 | 14.65 | 14.77 | 8,395,269 | +0.00(+0.00%) |
Oct 22, 2019 | 14.68 | 14.82 | 14.59 | 14.77 | 11,842,163 | +0.10(+0.71%) |
Oct 21, 2019 | 14.66 | 14.90 | 14.66 | 14.67 | 10,224,892 | +0.13(+0.89%) |
Oct 18, 2019 | 14.55 | 14.65 | 14.46 | 14.54 | 14,120,757 | -0.09(-0.65%) |
Oct 17, 2019 | 14.71 | 14.71 | 14.54 | 14.63 | 11,129,700 | -0.07(-0.47%) |
Oct 16, 2019 | 14.46 | 14.81 | 14.44 | 14.70 | 21,469,138 | +0.20(+1.37%) |
Oct 15, 2019 | 14.27 | 14.58 | 14.16 | 14.50 | 15,393,293 | +0.23(+1.63%) |
Oct 14, 2019 | 14.09 | 14.31 | 14.06 | 14.27 | 17,645,960 | +0.26(+1.85%) |
Oct 11, 2019 | 14.06 | 14.32 | 13.99 | 14.01 | 24,592,884 | +0.18(+1.31%) |
Oct 10, 2019 | 13.85 | 13.96 | 13.75 | 13.83 | 23,059,136 | -0.32(-2.26%) |
Oct 09, 2019 | 14.21 | 14.24 | 14.08 | 14.15 | 15,705,208 | +0.09(+0.61%) |
Oct 08, 2019 | 14.33 | 14.38 | 14.05 | 14.06 | 19,597,990 | -0.43(-2.98%) |
Oct 07, 2019 | 14.26 | 14.69 | 14.25 | 14.50 | 17,908,818 | +0.14(+0.96%) |
Oct 04, 2019 | 14.67 | 14.70 | 14.20 | 14.36 | 47,820,212 | -1.52(-9.56%) |
Oct 03, 2019 | 15.97 | 16.01 | 15.65 | 15.88 | 18,776,460 | -0.16(-1.02%) |
Oct 02, 2019 | 15.91 | 16.14 | 15.73 | 16.04 | 23,673,348 | +0.00(+0.00%) |
Oct 01, 2019 | 16.44 | 16.55 | 16.03 | 16.04 | 12,138,041 | -0.28(-1.74%) |
Sep 30, 2019 | 16.05 | 16.41 | 16.05 | 16.33 | 28,478,312 | +0.34(+2.10%) |
Sep 27, 2019 | 16.00 | 16.18 | 15.90 | 15.99 | 23,070,410 | +0.09(+0.60%) |
Sep 26, 2019 | 15.88 | 15.95 | 15.75 | 15.89 | 13,153,152 | +0.01(+0.05%) |
Sep 25, 2019 | 15.72 | 15.98 | 15.69 | 15.89 | 20,098,260 | +0.22(+1.43%) |
Sep 24, 2019 | 16.03 | 16.09 | 15.64 | 15.66 | 12,188,317 | -0.32(-2.00%) |
Sep 23, 2019 | 15.87 | 16.07 | 15.85 | 15.98 | 8,747,679 | +0.04(+0.27%) |
Sep 20, 2019 | 16.23 | 16.27 | 15.93 | 15.94 | 16,823,478 | -0.24(-1.49%) |
Sep 19, 2019 | 16.18 | 16.43 | 16.16 | 16.18 | 11,763,882 | +0.03(+0.21%) |
Sep 18, 2019 | 16.30 | 16.39 | 15.95 | 16.14 | 7,295,439 | -0.14(-0.85%) |
Sep 17, 2019 | 16.27 | 16.36 | 16.03 | 16.28 | 10,046,452 | +0.00(+0.00%) |
Sep 16, 2019 | 16.01 | 16.31 | 15.93 | 16.28 | 9,096,946 | -0.18(-1.10%) |
Sep 13, 2019 | 16.27 | 16.57 | 16.27 | 16.46 | 16,291,417 | +0.28(+1.76%) |
Sep 12, 2019 | 16.39 | 16.44 | 15.94 | 16.18 | 29,098,120 | -0.27(-1.63%) |
Sep 11, 2019 | 16.38 | 16.50 | 16.26 | 16.45 | 10,121,686 | +0.06(+0.37%) |
Sep 10, 2019 | 16.21 | 16.41 | 16.20 | 16.39 | 10,977,762 | +0.12(+0.74%) |
Sep 09, 2019 | 16.08 | 16.38 | 16.04 | 16.27 | 14,183,267 | -0.08(-0.47%) |
Sep 06, 2019 | 16.26 | 16.39 | 16.23 | 16.34 | 7,686,069 | +0.16(+1.00%) |
Sep 05, 2019 | 15.91 | 16.33 | 15.86 | 16.18 | 10,696,316 | +0.47(+3.00%) |
Sep 04, 2019 | 15.66 | 15.83 | 15.58 | 15.71 | 8,030,342 | +0.18(+1.16%) |
Sep 03, 2019 | 15.46 | 15.66 | 15.38 | 15.53 | 9,208,290 | -0.12(-0.77%) |
Aug 30, 2019 | 15.67 | 15.84 | 15.58 | 15.65 | 9,432,095 | +0.17(+1.11%) |
Aug 29, 2019 | 15.46 | 15.63 | 15.44 | 15.48 | 8,888,905 | +0.26(+1.69%) |
Aug 28, 2019 | 15.20 | 15.33 | 15.08 | 15.22 | 12,478,202 | +0.05(+0.34%) |
Aug 27, 2019 | 15.35 | 15.48 | 15.06 | 15.17 | 16,119,676 | -0.09(-0.62%) |
Aug 26, 2019 | 15.38 | 15.46 | 15.17 | 15.26 | 17,693,604 | +0.03(+0.17%) |
Aug 23, 2019 | 14.82 | 15.54 | 14.63 | 15.24 | 30,855,426 | -0.96(-5.92%) |
Aug 22, 2019 | 16.27 | 16.34 | 16.11 | 16.20 | 13,704,358 | -0.03(-0.16%) |
Aug 21, 2019 | 16.38 | 16.43 | 16.20 | 16.22 | 8,771,423 | +0.04(+0.26%) |
Aug 20, 2019 | 16.15 | 16.34 | 16.08 | 16.18 | 9,515,330 | -0.26(-1.56%) |
Aug 19, 2019 | 16.65 | 16.80 | 16.44 | 16.44 | 8,893,260 | +0.11(+0.68%) |
Aug 16, 2019 | 16.13 | 16.42 | 16.11 | 16.32 | 12,824,452 | +0.38(+2.42%) |
Aug 15, 2019 | 16.40 | 16.50 | 15.78 | 15.94 | 11,857,703 | -0.56(-3.37%) |
Aug 14, 2019 | 16.44 | 16.60 | 16.32 | 16.50 | 22,107,874 | -0.22(-1.33%) |
Aug 13, 2019 | 16.15 | 16.93 | 16.10 | 16.72 | 14,024,054 | +0.51(+3.17%) |
Aug 12, 2019 | 16.38 | 16.41 | 16.09 | 16.21 | 5,181,074 | -0.29(-1.76%) |
Aug 09, 2019 | 16.64 | 16.67 | 16.36 | 16.50 | 6,137,331 | -0.21(-1.28%) |
Aug 08, 2019 | 16.47 | 16.76 | 16.44 | 16.71 | 7,075,685 | +0.38(+2.31%) |
Aug 07, 2019 | 16.23 | 16.41 | 16.09 | 16.33 | 10,094,607 | -0.14(-0.83%) |
Aug 06, 2019 | 16.53 | 16.67 | 16.32 | 16.47 | 9,672,557 | +0.08(+0.47%) |
Aug 05, 2019 | 17.08 | 17.11 | 16.25 | 16.39 | 11,276,556 | -0.84(-4.87%) |
Aug 02, 2019 | 17.59 | 17.70 | 17.05 | 17.23 | 12,789,388 | -0.73(-4.05%) |
Aug 01, 2019 | 17.99 | 18.44 | 17.79 | 17.96 | 14,298,853 | -0.04(-0.24%) |
Jul 31, 2019 | 18.38 | 18.46 | 17.87 | 18.00 | 14,904,372 | -0.43(-2.32%) |
Jul 30, 2019 | 18.36 | 18.46 | 18.25 | 18.43 | 5,289,618 | +0.03(+0.19%) |
Jul 29, 2019 | 18.37 | 18.48 | 18.29 | 18.40 | 6,857,174 | -0.02(-0.09%) |
Jul 26, 2019 | 18.28 | 18.46 | 18.16 | 18.41 | 5,916,199 | +0.16(+0.89%) |
Jul 25, 2019 | 18.39 | 18.39 | 18.10 | 18.25 | 6,231,970 | -0.21(-1.11%) |
Jul 24, 2019 | 18.47 | 18.60 | 18.35 | 18.46 | 8,048,373 | -0.05(-0.28%) |
Jul 23, 2019 | 18.42 | 18.58 | 18.34 | 18.51 | 9,812,647 | +0.16(+0.89%) |
Jul 22, 2019 | 18.40 | 18.43 | 18.31 | 18.34 | 11,399,728 | +0.04(+0.23%) |
Jul 19, 2019 | 18.35 | 18.46 | 18.29 | 18.30 | 9,028,285 | +0.01(+0.05%) |
Jul 18, 2019 | 18.05 | 18.34 | 18.04 | 18.29 | 6,701,869 | +0.17(+0.94%) |
Jul 17, 2019 | 18.20 | 18.31 | 18.12 | 18.12 | 6,653,611 | -0.11(-0.61%) |
Jul 16, 2019 | 18.32 | 18.49 | 18.21 | 18.23 | 7,327,041 | -0.03(-0.19%) |
Jul 15, 2019 | 18.18 | 18.33 | 18.18 | 18.27 | 9,839,839 | +0.10(+0.57%) |
Jul 12, 2019 | 17.97 | 18.20 | 17.94 | 18.16 | 8,001,403 | +0.33(+1.82%) |
Jul 11, 2019 | 17.65 | 17.85 | 17.51 | 17.84 | 12,030,930 | +0.22(+1.26%) |
Jul 10, 2019 | 17.82 | 17.86 | 17.61 | 17.62 | 6,599,585 | -0.03(-0.19%) |
Jul 09, 2019 | 17.62 | 17.76 | 17.55 | 17.65 | 10,095,901 | -0.09(-0.53%) |
Jul 08, 2019 | 17.97 | 18.08 | 17.71 | 17.75 | 11,406,140 | -0.36(-1.99%) |
Jul 05, 2019 | 17.98 | 18.14 | 17.90 | 18.10 | 7,473,937 | +0.00(+0.00%) |
Jul 03, 2019 | 18.01 | 18.19 | 17.93 | 18.10 | 5,883,941 | +0.09(+0.48%) |
Jul 02, 2019 | 18.05 | 18.08 | 17.89 | 18.02 | 8,249,151 | +0.06(+0.33%) |
Jul 01, 2019 | 18.07 | 18.29 | 17.86 | 17.96 | 8,251,783 | +0.17(+0.96%) |
Jun 28, 2019 | 17.82 | 17.93 | 17.74 | 17.79 | 12,596,074 | +0.04(+0.24%) |
Jun 27, 2019 | 17.83 | 18.04 | 17.73 | 17.75 | 9,229,274 | -0.04(-0.24%) |
Jun 26, 2019 | 17.75 | 17.83 | 17.70 | 17.79 | 9,853,956 | +0.16(+0.92%) |
Jun 25, 2019 | 17.74 | 17.89 | 17.61 | 17.63 | 10,795,774 | -0.05(-0.29%) |
Jun 24, 2019 | 17.71 | 17.86 | 17.60 | 17.68 | 11,367,837 | -0.03(-0.19%) |
Jun 21, 2019 | 17.81 | 17.81 | 17.56 | 17.71 | 17,789,388 | -0.14(-0.77%) |
Jun 20, 2019 | 17.86 | 17.88 | 17.69 | 17.85 | 11,390,420 | +0.20(+1.11%) |
Jun 19, 2019 | 17.60 | 17.77 | 17.51 | 17.65 | 10,485,614 | +0.09(+0.54%) |
Jun 18, 2019 | 17.12 | 17.59 | 17.11 | 17.56 | 10,994,630 | +0.53(+3.12%) |
Jun 17, 2019 | 17.00 | 17.13 | 16.93 | 17.03 | 8,402,097 | -0.01(-0.05%) |
Jun 14, 2019 | 17.09 | 17.10 | 16.89 | 17.04 | 8,166,667 | -0.07(-0.40%) |
Jun 13, 2019 | 17.08 | 17.19 | 17.04 | 17.10 | 7,837,368 | +0.06(+0.35%) |
Jun 12, 2019 | 16.99 | 17.12 | 16.86 | 17.04 | 12,620,991 | +0.06(+0.35%) |
Jun 11, 2019 | 17.03 | 17.10 | 16.87 | 16.98 | 8,987,232 | +0.11(+0.66%) |
Jun 10, 2019 | 16.83 | 17.01 | 16.82 | 16.87 | 9,021,403 | +0.14(+0.86%) |
Jun 07, 2019 | 16.70 | 16.96 | 16.68 | 16.73 | 9,961,527 | +0.04(+0.25%) |
Jun 06, 2019 | 16.67 | 16.78 | 16.52 | 16.69 | 9,214,092 | +0.08(+0.51%) |
Jun 05, 2019 | 16.55 | 16.68 | 16.29 | 16.60 | 9,769,359 | +0.14(+0.88%) |
Jun 04, 2019 | 16.13 | 16.48 | 15.98 | 16.46 | 12,135,681 | +0.62(+3.91%) |
Jun 03, 2019 | 15.91 | 16.16 | 15.79 | 15.84 | 11,557,743 | -0.02(-0.11%) |
May 31, 2019 | 16.00 | 16.01 | 15.57 | 15.85 | 15,414,775 | -0.39(-2.40%) |
May 30, 2019 | 16.26 | 16.39 | 16.11 | 16.24 | 10,473,779 | +0.12(+0.74%) |
May 29, 2019 | 16.58 | 16.61 | 15.97 | 16.13 | 21,054,854 | -0.56(-3.36%) |
May 28, 2019 | 16.96 | 17.08 | 16.69 | 16.69 | 20,435,136 | -0.31(-1.85%) |
May 24, 2019 | 16.57 | 17.17 | 16.46 | 17.00 | 15,234,736 | +0.45(+2.72%) |
May 23, 2019 | 16.06 | 16.37 | 15.90 | 16.55 | 17,260,780 | +0.25(+1.56%) |
May 22, 2019 | 16.35 | 16.48 | 16.12 | 16.30 | 18,906,558 | -0.20(-1.23%) |
May 21, 2019 | 16.19 | 16.62 | 16.19 | 16.50 | 13,614,417 | +0.41(+2.53%) |
May 20, 2019 | 15.91 | 16.30 | 15.85 | 16.09 | 17,087,332 | -0.05(-0.32%) |
May 17, 2019 | 15.88 | 16.24 | 15.87 | 16.14 | 13,449,076 | +0.07(+0.42%) |
May 16, 2019 | 15.95 | 16.18 | 15.90 | 16.07 | 8,754,828 | +0.18(+1.12%) |
May 15, 2019 | 15.39 | 15.99 | 15.33 | 15.90 | 15,255,093 | +0.36(+2.35%) |
May 14, 2019 | 15.56 | 15.81 | 15.42 | 15.53 | 9,808,931 | +0.03(+0.16%) |
May 13, 2019 | 15.74 | 15.85 | 15.38 | 15.51 | 13,711,653 | -0.72(-4.45%) |
May 10, 2019 | 16.29 | 16.39 | 15.93 | 16.23 | 11,994,859 | -0.14(-0.88%) |
May 09, 2019 | 16.41 | 16.41 | 16.04 | 16.37 | 10,372,614 | -0.20(-1.23%) |
May 08, 2019 | 16.57 | 16.79 | 16.55 | 16.58 | 7,388,062 | -0.07(-0.41%) |
May 07, 2019 | 16.86 | 16.94 | 16.52 | 16.64 | 10,924,963 | -0.41(-2.39%) |
May 06, 2019 | 16.83 | 17.07 | 16.70 | 17.05 | 13,579,920 | -0.17(-0.99%) |
May 03, 2019 | 17.14 | 17.27 | 17.05 | 17.22 | 8,037,184 | +0.21(+1.25%) |
May 02, 2019 | 16.97 | 17.08 | 16.86 | 17.01 | 10,165,440 | +0.09(+0.55%) |
May 01, 2019 | 16.93 | 17.13 | 16.79 | 16.91 | 10,922,388 | -0.02(-0.10%) |
Apr 30, 2019 | 16.63 | 16.94 | 16.62 | 16.93 | 9,778,679 | +0.25(+1.48%) |
Apr 29, 2019 | 16.41 | 16.79 | 16.41 | 16.69 | 10,647,616 | +0.21(+1.29%) |
Apr 26, 2019 | 16.51 | 16.61 | 16.37 | 16.47 | 9,301,934 | -0.16(-0.97%) |
Apr 25, 2019 | 16.84 | 16.88 | 16.63 | 16.63 | 15,905,843 | -0.23(-1.36%) |
Apr 24, 2019 | 17.00 | 17.19 | 16.86 | 16.86 | 14,000,020 | -0.19(-1.09%) |
Apr 23, 2019 | 16.94 | 17.13 | 16.79 | 17.05 | 9,426,862 | +0.18(+1.06%) |
Apr 22, 2019 | 17.33 | 17.38 | 16.83 | 16.87 | 11,141,217 | -0.54(-3.12%) |
Apr 18, 2019 | 17.39 | 17.50 | 17.35 | 17.42 | 8,761,581 | +0.02(+0.10%) |
Apr 17, 2019 | 17.48 | 17.53 | 17.34 | 17.40 | 9,987,977 | -0.06(-0.34%) |
Apr 16, 2019 | 17.19 | 17.49 | 17.14 | 17.46 | 12,667,853 | +0.31(+1.83%) |
Apr 15, 2019 | 17.17 | 17.21 | 16.98 | 17.14 | 10,463,612 | -0.01(-0.05%) |
Apr 12, 2019 | 17.01 | 17.18 | 16.99 | 17.15 | 10,100,680 | +0.23(+1.35%) |
Apr 11, 2019 | 16.94 | 17.05 | 16.86 | 16.92 | 14,110,757 | -0.03(-0.15%) |
Apr 10, 2019 | 16.62 | 16.97 | 16.61 | 16.95 | 15,035,687 | +0.32(+1.94%) |
Apr 09, 2019 | 16.81 | 16.87 | 16.55 | 16.63 | 14,786,850 | -0.30(-1.76%) |
Apr 08, 2019 | 16.75 | 16.98 | 16.75 | 16.92 | 8,596,800 | +0.13(+0.76%) |
Apr 05, 2019 | 16.80 | 16.92 | 16.76 | 16.80 | 7,447,344 | +0.03(+0.15%) |
Apr 04, 2019 | 16.79 | 16.85 | 16.68 | 16.77 | 11,021,492 | +0.01(+0.05%) |
Apr 03, 2019 | 16.79 | 17.00 | 16.69 | 16.76 | 16,559,583 | +0.03(+0.15%) |
Apr 02, 2019 | 17.09 | 17.14 | 16.69 | 16.74 | 19,555,958 | -0.28(-1.65%) |
Apr 01, 2019 | 16.75 | 17.05 | 16.58 | 17.02 | 16,446,857 | +0.53(+3.19%) |
Mar 29, 2019 | 16.31 | 16.53 | 16.29 | 16.49 | 14,327,471 | +0.36(+2.26%) |
Mar 28, 2019 | 16.09 | 16.34 | 16.04 | 16.13 | 18,473,360 | +0.06(+0.37%) |
Mar 27, 2019 | 16.22 | 16.45 | 16.01 | 16.07 | 15,951,168 | -0.17(-1.05%) |
Mar 26, 2019 | 16.21 | 16.43 | 16.13 | 16.24 | 12,950,893 | +0.14(+0.84%) |
Mar 25, 2019 | 16.36 | 16.40 | 16.01 | 16.10 | 18,713,678 | -0.31(-1.91%) |
Mar 22, 2019 | 17.07 | 17.12 | 16.41 | 16.41 | 18,575,942 | -0.75(-4.35%) |
Mar 21, 2019 | 16.93 | 17.27 | 16.93 | 17.16 | 13,953,927 | +0.20(+1.15%) |
Mar 20, 2019 | 16.98 | 17.11 | 16.80 | 16.97 | 13,638,806 | -0.01(-0.05%) |
Mar 19, 2019 | 17.00 | 17.21 | 16.90 | 16.97 | 15,317,435 | +0.04(+0.25%) |
Mar 18, 2019 | 16.90 | 17.03 | 16.84 | 16.93 | 15,591,095 | +0.01(+0.05%) |
Mar 15, 2019 | 16.68 | 16.95 | 16.67 | 16.92 | 26,578,958 | +0.25(+1.53%) |
Mar 14, 2019 | 16.65 | 16.73 | 16.54 | 16.67 | 21,829,524 | +0.03(+0.15%) |
Mar 13, 2019 | 16.21 | 16.66 | 16.17 | 16.64 | 29,782,264 | +0.47(+2.89%) |
Mar 12, 2019 | 16.06 | 16.22 | 16.01 | 16.18 | 22,399,852 | +0.15(+0.95%) |
Mar 11, 2019 | 15.80 | 16.17 | 15.80 | 16.02 | 14,063,065 | +0.25(+1.60%) |
Mar 08, 2019 | 15.59 | 15.78 | 15.54 | 15.77 | 12,166,509 | -0.07(-0.42%) |
Mar 07, 2019 | 15.99 | 16.01 | 15.76 | 15.84 | 16,964,004 | -0.22(-1.36%) |
Mar 06, 2019 | 16.27 | 16.28 | 16.04 | 16.06 | 17,123,306 | -0.24(-1.45%) |
Mar 05, 2019 | 16.44 | 16.61 | 16.28 | 16.29 | 18,447,956 | -0.14(-0.87%) |
Mar 04, 2019 | 16.50 | 16.76 | 16.28 | 16.44 | 25,439,910 | -0.06(-0.36%) |
Mar 01, 2019 | 16.76 | 16.79 | 16.40 | 16.49 | 35,298,196 | -0.11(-0.66%) |
Feb 28, 2019 | 16.87 | 17.12 | 16.28 | 16.60 | 63,570,624 | -3.47(-17.27%) |
Feb 27, 2019 | 19.99 | 20.11 | 19.87 | 20.07 | 12,871,558 | -0.04(-0.21%) |
Feb 26, 2019 | 20.01 | 20.19 | 20.00 | 20.11 | 11,099,903 | -0.01(-0.04%) |
Feb 25, 2019 | 20.05 | 20.27 | 20.03 | 20.12 | 15,176,867 | +0.14(+0.72%) |
Feb 22, 2019 | 19.82 | 20.05 | 19.79 | 19.98 | 7,996,537 | +0.29(+1.50%) |
Feb 21, 2019 | 19.53 | 19.88 | 19.53 | 19.68 | 11,352,231 | +0.01(+0.04%) |
Feb 20, 2019 | 19.59 | 19.80 | 19.57 | 19.68 | 7,535,858 | +0.11(+0.56%) |
Feb 19, 2019 | 19.56 | 19.68 | 19.50 | 19.57 | 8,528,331 | -0.03(-0.13%) |
Feb 15, 2019 | 19.63 | 19.69 | 19.47 | 19.59 | 12,911,075 | +0.04(+0.22%) |
Feb 14, 2019 | 19.55 | 19.74 | 19.52 | 19.55 | 8,132,150 | -0.08(-0.39%) |
Feb 13, 2019 | 19.73 | 19.81 | 19.54 | 19.63 | 11,658,256 | -0.03(-0.13%) |
Feb 12, 2019 | 19.36 | 19.69 | 19.36 | 19.65 | 7,425,207 | +0.41(+2.14%) |
Feb 11, 2019 | 19.36 | 19.52 | 19.18 | 19.24 | 7,873,486 | -0.05(-0.26%) |
Feb 08, 2019 | 19.06 | 19.30 | 19.02 | 19.29 | 8,163,725 | +0.05(+0.26%) |
Feb 07, 2019 | 19.29 | 19.36 | 19.10 | 19.24 | 9,039,933 | -0.18(-0.91%) |
Feb 06, 2019 | 19.19 | 19.43 | 19.19 | 19.41 | 6,930,703 | +0.23(+1.18%) |
Feb 05, 2019 | 18.99 | 19.20 | 18.99 | 19.19 | 7,114,302 | +0.21(+1.11%) |
Feb 04, 2019 | 18.74 | 19.01 | 18.65 | 18.98 | 7,686,933 | +0.24(+1.30%) |
Feb 01, 2019 | 18.65 | 18.76 | 18.46 | 18.73 | 9,442,772 | +0.19(+1.04%) |
Jan 31, 2019 | 18.68 | 18.73 | 18.52 | 18.54 | 13,307,627 | -0.14(-0.77%) |
Jan 30, 2019 | 18.59 | 18.72 | 18.44 | 18.68 | 8,981,084 | +0.27(+1.46%) |
Jan 29, 2019 | 18.62 | 18.71 | 18.39 | 18.41 | 8,089,981 | -0.08(-0.46%) |
Jan 28, 2019 | 18.37 | 18.51 | 18.25 | 18.50 | 7,168,983 | -0.10(-0.54%) |
Jan 25, 2019 | 18.46 | 18.62 | 18.38 | 18.60 | 8,663,034 | +0.28(+1.52%) |
Jan 24, 2019 | 18.14 | 18.47 | 18.10 | 18.32 | 6,681,783 | +0.28(+1.54%) |
Jan 23, 2019 | 18.02 | 18.16 | 17.83 | 18.04 | 11,926,663 | +0.10(+0.56%) |
Jan 22, 2019 | 18.19 | 18.22 | 17.82 | 17.94 | 18,116,952 | -0.36(-1.98%) |
Jan 18, 2019 | 17.98 | 18.34 | 17.92 | 18.30 | 12,865,565 | +0.44(+2.45%) |
Jan 17, 2019 | 17.63 | 18.05 | 17.61 | 17.87 | 13,301,262 | +0.15(+0.86%) |
Jan 16, 2019 | 17.63 | 17.82 | 17.43 | 17.71 | 10,282,404 | +0.03(+0.19%) |
Jan 15, 2019 | 17.50 | 17.73 | 17.38 | 17.68 | 10,503,478 | +0.19(+1.06%) |
Jan 14, 2019 | 17.62 | 17.75 | 17.40 | 17.50 | 11,432,298 | -0.32(-1.80%) |
Jan 11, 2019 | 17.87 | 17.92 | 17.50 | 17.82 | 14,882,879 | -0.25(-1.40%) |
Jan 10, 2019 | 17.77 | 18.11 | 17.72 | 18.07 | 9,466,740 | +0.22(+1.23%) |
Jan 09, 2019 | 17.96 | 18.06 | 17.67 | 17.85 | 9,451,410 | +0.00(+0.00%) |
Jan 08, 2019 | 17.86 | 18.03 | 17.54 | 17.85 | 7,549,317 | +0.22(+1.24%) |
Jan 07, 2019 | 17.46 | 17.81 | 17.45 | 17.63 | 9,705,226 | +0.19(+1.11%) |
Jan 04, 2019 | 17.15 | 17.58 | 17.06 | 17.44 | 10,956,501 | +0.66(+3.96%) |
Jan 03, 2019 | 17.13 | 17.17 | 16.58 | 16.77 | 15,866,917 | -0.59(-3.39%) |