Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 15.88 | 15.98 | 15.68 | 15.76 | 27,400,858 | -0.23(-1.42%) |
Jan 30, 2020 | 15.68 | 16.02 | 15.68 | 15.99 | 26,751,360 | +0.17(+1.09%) |
Jan 29, 2020 | 16.00 | 16.07 | 15.78 | 15.82 | 16,637,603 | -0.20(-1.26%) |
Jan 28, 2020 | 15.98 | 16.10 | 15.95 | 16.02 | 12,250,438 | +0.13(+0.80%) |
Jan 27, 2020 | 15.90 | 16.07 | 15.86 | 15.89 | 19,057,074 | -0.20(-1.25%) |
Jan 24, 2020 | 16.25 | 16.25 | 16.00 | 16.09 | 22,414,006 | -0.15(-0.92%) |
Jan 23, 2020 | 15.96 | 16.33 | 15.84 | 16.24 | 34,774,204 | +0.60(+3.82%) |
Jan 22, 2020 | 15.67 | 15.76 | 15.62 | 15.65 | 13,689,257 | +0.02(+0.14%) |
Jan 21, 2020 | 15.88 | 15.93 | 15.62 | 15.62 | 19,330,904 | -0.32(-2.01%) |
Jan 17, 2020 | 15.97 | 15.98 | 15.88 | 15.95 | 13,720,153 | -0.01(-0.05%) |
Jan 16, 2020 | 16.05 | 16.09 | 15.91 | 15.95 | 15,435,383 | -0.03(-0.19%) |
Jan 15, 2020 | 15.95 | 16.05 | 15.90 | 15.98 | 12,972,816 | -0.04(-0.23%) |
Jan 14, 2020 | 16.05 | 16.10 | 15.85 | 16.02 | 16,921,124 | -0.07(-0.42%) |
Jan 13, 2020 | 16.06 | 16.16 | 15.92 | 16.09 | 16,793,888 | +0.03(+0.19%) |
Jan 10, 2020 | 16.00 | 16.18 | 15.92 | 16.06 | 21,476,824 | -0.03(-0.19%) |
Jan 09, 2020 | 15.80 | 16.09 | 15.72 | 16.09 | 21,770,398 | +0.29(+1.84%) |
Jan 08, 2020 | 15.88 | 15.95 | 15.78 | 15.80 | 14,268,689 | -0.09(-0.56%) |
Jan 07, 2020 | 15.93 | 15.94 | 15.74 | 15.89 | 19,742,150 | +0.00(+0.00%) |
Jan 06, 2020 | 15.75 | 16.01 | 15.72 | 15.89 | 18,725,230 | +0.06(+0.38%) |
Jan 03, 2020 | 15.73 | 15.83 | 15.69 | 15.83 | 13,595,304 | +0.12(+0.76%) |
Jan 02, 2020 | 15.86 | 15.86 | 15.67 | 15.71 | 13,895,769 | -0.10(-0.61%) |
Dec 31, 2019 | 15.68 | 15.81 | 15.64 | 15.80 | 13,440,849 | +0.10(+0.67%) |
Dec 30, 2019 | 15.75 | 15.82 | 15.64 | 15.70 | 10,618,311 | -0.04(-0.24%) |
Dec 27, 2019 | 15.87 | 15.90 | 15.72 | 15.74 | 10,953,083 | -0.09(-0.57%) |
Dec 26, 2019 | 15.82 | 15.95 | 15.80 | 15.83 | 9,493,518 | +0.05(+0.33%) |
Dec 24, 2019 | 15.81 | 15.82 | 15.71 | 15.77 | 4,656,976 | -0.05(-0.33%) |
Dec 23, 2019 | 15.64 | 15.87 | 15.59 | 15.83 | 13,355,321 | +0.17(+1.10%) |
Dec 20, 2019 | 15.68 | 15.68 | 15.52 | 15.65 | 25,797,562 | +0.10(+0.62%) |
Dec 19, 2019 | 15.47 | 15.56 | 15.44 | 15.56 | 11,497,586 | +0.09(+0.58%) |
Dec 18, 2019 | 15.30 | 15.52 | 15.28 | 15.47 | 21,867,688 | +0.16(+1.02%) |
Dec 17, 2019 | 15.36 | 15.46 | 15.28 | 15.31 | 13,995,047 | -0.05(-0.34%) |
Dec 16, 2019 | 15.18 | 15.37 | 15.13 | 15.36 | 15,830,868 | +0.28(+1.88%) |
Dec 13, 2019 | 15.04 | 15.21 | 14.99 | 15.08 | 18,407,942 | +0.04(+0.25%) |
Dec 12, 2019 | 15.08 | 15.27 | 15.00 | 15.04 | 21,307,950 | -0.04(-0.25%) |
Dec 11, 2019 | 15.02 | 15.09 | 14.99 | 15.08 | 12,772,623 | +0.06(+0.40%) |
Dec 10, 2019 | 14.84 | 15.09 | 14.83 | 15.02 | 17,127,824 | +0.13(+0.90%) |
Dec 09, 2019 | 14.65 | 14.91 | 14.63 | 14.89 | 16,545,478 | +0.14(+0.96%) |
Dec 06, 2019 | 14.71 | 14.83 | 14.68 | 14.74 | 15,595,993 | +0.05(+0.36%) |
Dec 05, 2019 | 14.43 | 14.71 | 14.41 | 14.69 | 23,177,502 | +0.28(+1.97%) |
Dec 04, 2019 | 14.37 | 14.44 | 14.29 | 14.41 | 15,132,065 | +0.11(+0.78%) |
Dec 03, 2019 | 14.43 | 14.44 | 14.28 | 14.30 | 18,330,874 | -0.19(-1.29%) |
Dec 02, 2019 | 14.64 | 14.66 | 14.48 | 14.48 | 14,395,002 | -0.16(-1.07%) |
Nov 29, 2019 | 14.72 | 14.72 | 14.56 | 14.64 | 9,639,876 | -0.09(-0.61%) |
Nov 27, 2019 | 14.74 | 14.78 | 14.56 | 14.73 | 16,261,906 | +0.02(+0.15%) |
Nov 26, 2019 | 14.89 | 14.97 | 14.64 | 14.71 | 32,100,114 | -0.19(-1.30%) |
Nov 25, 2019 | 14.97 | 15.00 | 14.86 | 14.90 | 19,011,632 | +0.00(+0.00%) |
Nov 22, 2019 | 15.08 | 15.10 | 14.89 | 14.90 | 13,030,664 | -0.15(-0.99%) |
Nov 21, 2019 | 15.00 | 15.08 | 14.95 | 15.05 | 15,509,116 | +0.07(+0.50%) |
Nov 20, 2019 | 14.93 | 15.06 | 14.90 | 14.97 | 16,374,597 | +0.04(+0.25%) |
Nov 19, 2019 | 15.04 | 15.06 | 14.91 | 14.94 | 15,004,863 | -0.10(-0.65%) |
Nov 18, 2019 | 15.15 | 15.25 | 15.00 | 15.03 | 14,939,181 | -0.22(-1.47%) |
Nov 15, 2019 | 15.19 | 15.32 | 15.15 | 15.26 | 30,960,770 | +0.16(+1.09%) |
Nov 14, 2019 | 15.21 | 15.31 | 15.02 | 15.09 | 21,237,454 | -0.10(-0.64%) |
Nov 13, 2019 | 14.96 | 15.25 | 14.96 | 15.19 | 24,226,604 | +0.21(+1.39%) |
Nov 12, 2019 | 14.91 | 15.06 | 14.86 | 14.98 | 15,694,237 | +0.10(+0.65%) |
Nov 11, 2019 | 14.86 | 14.97 | 14.83 | 14.89 | 12,984,564 | -0.07(-0.45%) |
Nov 08, 2019 | 14.93 | 15.02 | 14.84 | 14.95 | 15,967,999 | -0.01(-0.05%) |
Nov 07, 2019 | 15.18 | 15.18 | 14.92 | 14.96 | 16,063,235 | -0.13(-0.84%) |
Nov 06, 2019 | 15.30 | 15.35 | 15.06 | 15.09 | 13,498,806 | -0.23(-1.51%) |
Nov 05, 2019 | 15.36 | 15.43 | 15.09 | 15.32 | 16,513,239 | -0.03(-0.19%) |
Nov 04, 2019 | 15.33 | 15.47 | 15.28 | 15.35 | 16,612,858 | +0.04(+0.29%) |
Nov 01, 2019 | 14.99 | 15.30 | 14.97 | 15.30 | 14,483,859 | +0.39(+2.60%) |
Oct 31, 2019 | 14.92 | 14.96 | 14.80 | 14.91 | 21,690,416 | -0.02(-0.10%) |
Oct 30, 2019 | 14.87 | 15.04 | 14.82 | 14.93 | 18,249,770 | +0.06(+0.40%) |
Oct 29, 2019 | 14.86 | 15.03 | 14.80 | 14.87 | 15,893,919 | -0.01(-0.05%) |
Oct 28, 2019 | 15.11 | 15.14 | 14.87 | 14.88 | 13,824,927 | -0.18(-1.18%) |
Oct 25, 2019 | 14.92 | 15.09 | 14.81 | 15.05 | 14,667,806 | -0.01(-0.10%) |
Oct 24, 2019 | 15.08 | 15.27 | 15.05 | 15.07 | 14,172,028 | +0.01(+0.05%) |
Oct 23, 2019 | 14.96 | 15.05 | 14.88 | 15.06 | 11,439,126 | +0.08(+0.54%) |
Oct 22, 2019 | 14.89 | 15.16 | 14.86 | 14.98 | 14,398,254 | +0.12(+0.79%) |
Oct 21, 2019 | 14.86 | 15.00 | 14.80 | 14.86 | 14,719,275 | +0.10(+0.70%) |
Oct 18, 2019 | 14.78 | 14.88 | 14.71 | 14.76 | 17,860,524 | -0.04(-0.25%) |
Oct 17, 2019 | 14.71 | 14.84 | 14.47 | 14.80 | 19,745,076 | +0.04(+0.25%) |
Oct 16, 2019 | 14.84 | 14.88 | 14.74 | 14.76 | 23,148,366 | -0.12(-0.79%) |
Oct 15, 2019 | 14.82 | 14.98 | 14.77 | 14.88 | 18,751,594 | +0.03(+0.20%) |
Oct 14, 2019 | 14.83 | 14.87 | 14.74 | 14.85 | 17,055,350 | -0.07(-0.45%) |
Oct 11, 2019 | 15.03 | 15.05 | 14.89 | 14.91 | 14,105,439 | -0.01(-0.05%) |
Oct 10, 2019 | 14.89 | 14.97 | 14.83 | 14.92 | 11,752,113 | +0.04(+0.30%) |
Oct 09, 2019 | 14.83 | 14.96 | 14.81 | 14.88 | 10,868,598 | +0.13(+0.85%) |
Oct 08, 2019 | 14.88 | 14.94 | 14.72 | 14.75 | 14,168,981 | -0.21(-1.43%) |
Oct 07, 2019 | 15.14 | 15.16 | 14.96 | 14.97 | 9,571,560 | -0.16(-1.07%) |
Oct 04, 2019 | 15.04 | 15.14 | 14.97 | 15.13 | 8,659,590 | +0.10(+0.69%) |
Oct 03, 2019 | 14.85 | 15.09 | 14.69 | 15.03 | 12,135,167 | +0.15(+1.04%) |
Oct 02, 2019 | 14.93 | 14.98 | 14.83 | 14.87 | 13,642,888 | -0.09(-0.59%) |
Oct 01, 2019 | 15.26 | 15.29 | 14.92 | 14.96 | 13,205,001 | -0.24(-1.55%) |
Sep 30, 2019 | 15.24 | 15.27 | 15.15 | 15.19 | 9,655,957 | -0.04(-0.29%) |
Sep 27, 2019 | 15.16 | 15.30 | 15.09 | 15.24 | 10,084,634 | +0.11(+0.73%) |
Sep 26, 2019 | 15.11 | 15.17 | 14.97 | 15.13 | 9,139,046 | +0.01(+0.05%) |
Sep 25, 2019 | 15.16 | 15.23 | 15.09 | 15.12 | 10,201,917 | -0.04(-0.29%) |
Sep 24, 2019 | 15.32 | 15.37 | 15.05 | 15.16 | 14,196,458 | -0.15(-1.01%) |
Sep 23, 2019 | 15.33 | 15.45 | 15.31 | 15.32 | 10,349,481 | -0.10(-0.67%) |
Sep 20, 2019 | 15.32 | 15.45 | 15.21 | 15.42 | 20,008,262 | +0.17(+1.11%) |
Sep 19, 2019 | 15.33 | 15.36 | 15.18 | 15.25 | 12,287,900 | +0.01(+0.10%) |
Sep 18, 2019 | 15.22 | 15.28 | 15.17 | 15.24 | 9,513,778 | -0.05(-0.34%) |
Sep 17, 2019 | 15.22 | 15.42 | 15.15 | 15.29 | 21,200,830 | +0.05(+0.34%) |
Sep 16, 2019 | 15.36 | 15.47 | 15.16 | 15.24 | 27,928,290 | +0.15(+0.98%) |
Sep 13, 2019 | 15.07 | 15.15 | 14.97 | 15.09 | 28,716,818 | +0.04(+0.24%) |
Sep 12, 2019 | 15.09 | 15.14 | 15.00 | 15.05 | 13,741,570 | -0.02(-0.15%) |
Sep 11, 2019 | 14.96 | 15.11 | 14.92 | 15.08 | 12,993,259 | +0.16(+1.09%) |
Sep 10, 2019 | 14.98 | 15.03 | 14.76 | 14.91 | 22,269,190 | -0.13(-0.88%) |
Sep 09, 2019 | 15.12 | 15.16 | 14.92 | 15.05 | 14,428,141 | +0.00(+0.00%) |
Sep 06, 2019 | 15.11 | 15.16 | 14.99 | 15.05 | 9,600,125 | -0.07(-0.49%) |
Sep 05, 2019 | 15.07 | 15.22 | 15.05 | 15.12 | 13,710,314 | +0.13(+0.89%) |
Sep 04, 2019 | 14.95 | 15.08 | 14.90 | 14.99 | 10,443,886 | +0.15(+1.04%) |
Sep 03, 2019 | 14.79 | 14.84 | 14.67 | 14.83 | 16,709,396 | -0.11(-0.74%) |
Aug 30, 2019 | 15.06 | 15.09 | 14.86 | 14.94 | 18,659,584 | -0.10(-0.64%) |
Aug 29, 2019 | 15.06 | 15.10 | 14.86 | 15.04 | 13,421,472 | +0.10(+0.69%) |
Aug 28, 2019 | 14.85 | 14.99 | 14.76 | 14.94 | 13,674,331 | +0.16(+1.10%) |
Aug 27, 2019 | 14.78 | 14.84 | 14.61 | 14.77 | 24,216,988 | +0.09(+0.60%) |
Aug 26, 2019 | 14.58 | 14.76 | 14.50 | 14.69 | 13,131,708 | +0.26(+1.79%) |
Aug 23, 2019 | 14.78 | 14.87 | 14.38 | 14.43 | 22,583,134 | -0.46(-3.12%) |
Aug 22, 2019 | 15.04 | 15.05 | 14.85 | 14.89 | 16,282,744 | -0.14(-0.93%) |
Aug 21, 2019 | 15.05 | 15.15 | 14.97 | 15.03 | 19,030,540 | +0.18(+1.24%) |
Aug 20, 2019 | 15.05 | 15.08 | 14.83 | 14.85 | 15,237,463 | -0.20(-1.32%) |
Aug 19, 2019 | 14.97 | 15.11 | 14.94 | 15.05 | 15,801,799 | +0.21(+1.39%) |
Aug 16, 2019 | 14.68 | 14.89 | 14.60 | 14.84 | 14,286,113 | +0.18(+1.26%) |
Aug 15, 2019 | 14.69 | 14.72 | 14.50 | 14.66 | 14,426,736 | +0.06(+0.40%) |
Aug 14, 2019 | 14.88 | 14.97 | 14.60 | 14.60 | 20,363,566 | -0.52(-3.46%) |
Aug 13, 2019 | 15.01 | 15.21 | 14.94 | 15.12 | 21,271,950 | +0.13(+0.84%) |
Aug 12, 2019 | 15.00 | 15.00 | 14.84 | 15.00 | 16,472,443 | -0.02(-0.15%) |
Aug 09, 2019 | 15.01 | 15.12 | 14.94 | 15.02 | 19,642,438 | +0.00(+0.00%) |
Aug 08, 2019 | 14.80 | 15.02 | 14.76 | 15.02 | 25,073,068 | +0.29(+2.00%) |
Aug 07, 2019 | 14.60 | 14.76 | 14.38 | 14.72 | 27,852,124 | -0.04(-0.30%) |
Aug 06, 2019 | 14.66 | 14.79 | 14.55 | 14.77 | 18,950,910 | +0.14(+0.96%) |
Aug 05, 2019 | 14.68 | 14.78 | 14.42 | 14.63 | 25,658,782 | -0.27(-1.83%) |
Aug 02, 2019 | 15.31 | 15.36 | 14.88 | 14.90 | 20,404,198 | -0.41(-2.70%) |
Aug 01, 2019 | 15.15 | 15.42 | 15.13 | 15.31 | 29,103,634 | +0.11(+0.73%) |
Jul 31, 2019 | 15.25 | 15.31 | 15.03 | 15.20 | 27,494,814 | -0.05(-0.34%) |
Jul 30, 2019 | 15.15 | 15.27 | 15.05 | 15.25 | 19,592,970 | +0.04(+0.24%) |
Jul 29, 2019 | 15.19 | 15.25 | 15.04 | 15.22 | 20,983,938 | +0.03(+0.19%) |
Jul 26, 2019 | 15.13 | 15.22 | 15.08 | 15.19 | 22,766,886 | +0.20(+1.31%) |
Jul 25, 2019 | 15.18 | 15.18 | 14.95 | 14.99 | 12,440,994 | -0.05(-0.34%) |
Jul 24, 2019 | 14.98 | 15.11 | 14.96 | 15.04 | 12,550,978 | +0.04(+0.29%) |
Jul 23, 2019 | 15.14 | 15.19 | 14.97 | 15.00 | 12,832,280 | -0.13(-0.87%) |
Jul 22, 2019 | 14.95 | 15.17 | 14.93 | 15.13 | 12,214,159 | +0.20(+1.32%) |
Jul 19, 2019 | 14.90 | 15.04 | 14.77 | 14.93 | 19,370,346 | +0.06(+0.39%) |
Jul 18, 2019 | 14.65 | 14.88 | 14.63 | 14.87 | 32,403,422 | -0.12(-0.83%) |
Jul 17, 2019 | 15.26 | 15.30 | 14.99 | 15.00 | 17,371,836 | -0.23(-1.53%) |
Jul 16, 2019 | 15.44 | 15.47 | 15.21 | 15.23 | 18,525,648 | -0.24(-1.55%) |
Jul 15, 2019 | 15.52 | 15.57 | 15.45 | 15.47 | 14,555,426 | -0.04(-0.23%) |
Jul 12, 2019 | 15.52 | 15.60 | 15.45 | 15.51 | 12,764,931 | +0.01(+0.09%) |
Jul 11, 2019 | 15.47 | 15.50 | 15.34 | 15.49 | 17,626,296 | +0.07(+0.42%) |
Jul 10, 2019 | 15.50 | 15.57 | 15.41 | 15.43 | 18,044,914 | -0.04(-0.28%) |
Jul 09, 2019 | 15.32 | 15.49 | 15.29 | 15.47 | 12,352,980 | +0.13(+0.85%) |
Jul 08, 2019 | 15.34 | 15.47 | 15.30 | 15.34 | 11,489,002 | -0.04(-0.24%) |
Jul 05, 2019 | 15.31 | 15.38 | 15.24 | 15.38 | 7,299,796 | +0.02(+0.14%) |
Jul 03, 2019 | 15.30 | 15.36 | 15.19 | 15.36 | 7,740,066 | +0.07(+0.43%) |
Jul 02, 2019 | 15.22 | 15.37 | 15.20 | 15.29 | 12,088,312 | +0.08(+0.53%) |
Jul 01, 2019 | 15.30 | 15.34 | 15.19 | 15.21 | 13,282,141 | +0.00(+0.00%) |
Jun 28, 2019 | 14.94 | 15.21 | 14.91 | 15.21 | 20,659,990 | +0.34(+2.30%) |
Jun 27, 2019 | 15.01 | 15.04 | 14.79 | 14.87 | 22,212,846 | -0.17(-1.11%) |
Jun 26, 2019 | 15.05 | 15.16 | 15.01 | 15.03 | 19,165,706 | +0.04(+0.29%) |
Jun 25, 2019 | 15.36 | 15.38 | 14.96 | 14.99 | 24,991,014 | -0.42(-2.74%) |
Jun 24, 2019 | 15.62 | 15.66 | 15.39 | 15.41 | 13,011,447 | -0.16(-1.03%) |
Jun 21, 2019 | 15.38 | 15.59 | 15.37 | 15.57 | 28,743,266 | +0.20(+1.33%) |
Jun 20, 2019 | 15.41 | 15.53 | 15.31 | 15.37 | 16,098,280 | +0.12(+0.76%) |
Jun 19, 2019 | 15.15 | 15.31 | 15.06 | 15.25 | 14,603,256 | +0.10(+0.67%) |
Jun 18, 2019 | 15.04 | 15.19 | 15.03 | 15.15 | 14,401,564 | +0.20(+1.36%) |
Jun 17, 2019 | 14.87 | 14.99 | 14.77 | 14.95 | 13,963,040 | -0.01(-0.05%) |
Jun 14, 2019 | 15.01 | 15.08 | 14.90 | 14.95 | 10,343,380 | +0.01(+0.05%) |
Jun 13, 2019 | 14.92 | 15.01 | 14.85 | 14.95 | 13,804,001 | +0.10(+0.69%) |
Jun 12, 2019 | 15.00 | 15.05 | 14.79 | 14.85 | 18,532,628 | -0.29(-1.93%) |
Jun 11, 2019 | 15.29 | 15.29 | 14.98 | 15.14 | 18,311,654 | -0.07(-0.48%) |
Jun 10, 2019 | 15.43 | 15.44 | 15.18 | 15.21 | 19,207,054 | -0.18(-1.18%) |
Jun 07, 2019 | 15.19 | 15.48 | 15.19 | 15.39 | 37,865,232 | +0.20(+1.29%) |
Jun 06, 2019 | 14.93 | 15.38 | 14.90 | 15.19 | 23,795,096 | +0.28(+1.91%) |
Jun 05, 2019 | 14.84 | 14.95 | 14.71 | 14.91 | 19,477,246 | +0.09(+0.64%) |
Jun 04, 2019 | 14.68 | 14.87 | 14.66 | 14.82 | 16,636,856 | +0.15(+0.99%) |
Jun 03, 2019 | 14.62 | 14.68 | 14.50 | 14.67 | 24,231,848 | +0.14(+0.95%) |
May 31, 2019 | 14.47 | 14.64 | 14.40 | 14.53 | 20,011,872 | -0.08(-0.55%) |
May 30, 2019 | 14.57 | 14.77 | 14.52 | 14.61 | 29,550,562 | +0.11(+0.75%) |
May 29, 2019 | 14.36 | 14.55 | 14.26 | 14.50 | 18,652,084 | +0.02(+0.15%) |
May 28, 2019 | 14.65 | 14.74 | 14.40 | 14.48 | 21,216,112 | -0.13(-0.90%) |
May 24, 2019 | 14.60 | 14.66 | 14.55 | 14.61 | 12,399,069 | +0.07(+0.50%) |
May 23, 2019 | 14.70 | 14.71 | 14.43 | 14.54 | 22,693,996 | -0.28(-1.87%) |
May 22, 2019 | 14.76 | 14.85 | 14.69 | 14.82 | 17,835,936 | +0.00(+0.00%) |
May 21, 2019 | 14.79 | 14.98 | 14.76 | 14.82 | 14,698,190 | +0.04(+0.25%) |
May 20, 2019 | 14.73 | 14.81 | 14.66 | 14.78 | 17,171,496 | +0.06(+0.40%) |
May 17, 2019 | 14.78 | 14.97 | 14.68 | 14.72 | 17,254,800 | -0.15(-1.03%) |
May 16, 2019 | 14.74 | 14.90 | 14.68 | 14.87 | 16,220,145 | +0.20(+1.39%) |
May 15, 2019 | 14.52 | 14.77 | 14.50 | 14.67 | 15,938,810 | +0.15(+1.05%) |
May 14, 2019 | 14.40 | 14.62 | 14.36 | 14.52 | 18,093,382 | +0.19(+1.32%) |
May 13, 2019 | 14.28 | 14.38 | 14.13 | 14.33 | 16,485,263 | -0.02(-0.15%) |
May 10, 2019 | 14.12 | 14.36 | 14.07 | 14.35 | 30,831,354 | -0.02(-0.15%) |
May 09, 2019 | 14.27 | 14.42 | 14.18 | 14.37 | 14,494,657 | +0.04(+0.30%) |
May 08, 2019 | 14.22 | 14.42 | 14.16 | 14.33 | 17,570,664 | +0.08(+0.56%) |
May 07, 2019 | 14.03 | 14.33 | 14.01 | 14.25 | 20,903,376 | +0.09(+0.62%) |
May 06, 2019 | 14.14 | 14.27 | 14.12 | 14.16 | 15,623,187 | -0.07(-0.46%) |
May 03, 2019 | 14.20 | 14.34 | 14.18 | 14.23 | 16,278,712 | +0.12(+0.88%) |
May 02, 2019 | 14.24 | 14.30 | 14.09 | 14.10 | 16,996,188 | -0.17(-1.17%) |
May 01, 2019 | 14.47 | 14.52 | 14.27 | 14.27 | 14,847,989 | -0.20(-1.41%) |
Apr 30, 2019 | 14.50 | 14.62 | 14.40 | 14.47 | 26,027,044 | +0.01(+0.05%) |
Apr 29, 2019 | 14.52 | 14.57 | 14.33 | 14.47 | 17,716,802 | -0.09(-0.60%) |
Apr 26, 2019 | 14.36 | 14.56 | 14.32 | 14.55 | 21,798,796 | +0.19(+1.30%) |
Apr 25, 2019 | 14.42 | 14.56 | 14.37 | 14.37 | 17,901,144 | -0.08(-0.55%) |
Apr 24, 2019 | 14.40 | 14.47 | 14.35 | 14.45 | 18,063,984 | +0.00(+0.00%) |
Apr 23, 2019 | 14.42 | 14.45 | 14.27 | 14.45 | 20,527,872 | +0.04(+0.25%) |
Apr 22, 2019 | 14.09 | 14.46 | 14.04 | 14.41 | 28,409,100 | +0.46(+3.30%) |
Apr 18, 2019 | 14.11 | 14.27 | 13.78 | 13.95 | 32,596,026 | -0.22(-1.52%) |
Apr 17, 2019 | 14.29 | 14.29 | 14.16 | 14.17 | 16,154,743 | -0.09(-0.61%) |
Apr 16, 2019 | 14.24 | 14.33 | 14.19 | 14.25 | 14,822,989 | +0.01(+0.10%) |
Apr 15, 2019 | 14.25 | 14.27 | 14.17 | 14.24 | 12,362,750 | -0.02(-0.15%) |
Apr 12, 2019 | 14.38 | 14.41 | 14.23 | 14.26 | 17,005,880 | -0.07(-0.50%) |
Apr 11, 2019 | 14.26 | 14.35 | 14.21 | 14.33 | 9,513,730 | +0.06(+0.40%) |
Apr 10, 2019 | 14.36 | 14.36 | 14.22 | 14.27 | 13,872,865 | -0.04(-0.25%) |
Apr 09, 2019 | 14.25 | 14.33 | 14.15 | 14.31 | 13,227,638 | -0.04(-0.25%) |
Apr 08, 2019 | 14.42 | 14.47 | 14.29 | 14.35 | 14,171,169 | -0.08(-0.55%) |
Apr 05, 2019 | 14.32 | 14.44 | 14.27 | 14.42 | 12,996,377 | +0.09(+0.65%) |
Apr 04, 2019 | 14.32 | 14.35 | 14.21 | 14.33 | 18,349,470 | +0.02(+0.15%) |
Apr 03, 2019 | 14.44 | 14.45 | 14.25 | 14.31 | 16,457,712 | -0.12(-0.80%) |
Apr 02, 2019 | 14.40 | 14.44 | 14.31 | 14.42 | 18,986,616 | +0.01(+0.05%) |
Apr 01, 2019 | 14.44 | 14.54 | 14.36 | 14.42 | 32,029,784 | +0.02(+0.15%) |
Mar 29, 2019 | 14.42 | 14.53 | 14.31 | 14.40 | 17,605,810 | +0.04(+0.30%) |
Mar 28, 2019 | 14.32 | 14.36 | 14.17 | 14.35 | 22,219,818 | -0.02(-0.15%) |
Mar 27, 2019 | 14.38 | 14.47 | 14.24 | 14.37 | 18,148,086 | -0.08(-0.55%) |
Mar 26, 2019 | 14.60 | 14.68 | 14.40 | 14.45 | 15,068,815 | -0.03(-0.20%) |
Mar 25, 2019 | 14.31 | 14.51 | 14.20 | 14.48 | 20,115,258 | +0.17(+1.16%) |
Mar 22, 2019 | 14.55 | 14.55 | 14.30 | 14.32 | 26,378,760 | -0.37(-2.55%) |
Mar 21, 2019 | 14.42 | 14.70 | 14.35 | 14.69 | 24,844,678 | +0.24(+1.64%) |
Mar 20, 2019 | 14.43 | 14.60 | 14.37 | 14.45 | 21,794,784 | +0.03(+0.20%) |
Mar 19, 2019 | 14.41 | 14.52 | 14.32 | 14.42 | 27,236,582 | +0.04(+0.30%) |
Mar 18, 2019 | 14.29 | 14.40 | 14.27 | 14.38 | 22,901,086 | +0.09(+0.60%) |
Mar 15, 2019 | 14.32 | 14.39 | 14.24 | 14.29 | 39,796,312 | -0.08(-0.55%) |
Mar 14, 2019 | 14.39 | 14.45 | 14.31 | 14.37 | 18,537,978 | +0.00(+0.00%) |
Mar 13, 2019 | 14.35 | 14.43 | 14.31 | 14.37 | 23,821,502 | +0.09(+0.60%) |
Mar 12, 2019 | 14.30 | 14.39 | 14.22 | 14.29 | 26,327,744 | -0.03(-0.20%) |
Mar 11, 2019 | 14.30 | 14.40 | 14.26 | 14.32 | 17,913,156 | +0.12(+0.86%) |
Mar 08, 2019 | 14.20 | 14.22 | 14.01 | 14.19 | 24,571,878 | -0.08(-0.55%) |
Mar 07, 2019 | 14.37 | 14.39 | 14.23 | 14.27 | 23,648,558 | -0.12(-0.80%) |
Mar 06, 2019 | 14.35 | 14.40 | 14.26 | 14.39 | 21,214,982 | +0.02(+0.15%) |
Mar 05, 2019 | 14.32 | 14.39 | 14.17 | 14.37 | 19,714,312 | +0.09(+0.60%) |
Mar 04, 2019 | 14.26 | 14.29 | 14.04 | 14.28 | 25,005,564 | +0.08(+0.56%) |
Mar 01, 2019 | 13.81 | 14.20 | 13.81 | 14.20 | 27,494,806 | +0.42(+3.03%) |
Feb 28, 2019 | 13.88 | 13.90 | 13.76 | 13.78 | 15,702,147 | -0.09(-0.62%) |
Feb 27, 2019 | 13.89 | 13.92 | 13.65 | 13.87 | 13,458,279 | +0.04(+0.31%) |
Feb 26, 2019 | 13.88 | 13.99 | 13.81 | 13.83 | 22,559,844 | -0.06(-0.41%) |
Feb 25, 2019 | 13.88 | 13.98 | 13.81 | 13.88 | 20,209,272 | -0.01(-0.10%) |
Feb 22, 2019 | 13.90 | 14.01 | 13.75 | 13.90 | 21,255,716 | +0.09(+0.68%) |
Feb 21, 2019 | 13.78 | 13.86 | 13.71 | 13.81 | 21,142,070 | +0.01(+0.10%) |
Feb 20, 2019 | 13.77 | 13.90 | 13.76 | 13.79 | 19,164,050 | +0.01(+0.10%) |
Feb 19, 2019 | 13.49 | 13.83 | 13.47 | 13.78 | 25,624,206 | +0.25(+1.86%) |
Feb 15, 2019 | 13.64 | 13.65 | 13.50 | 13.53 | 26,715,700 | -0.06(-0.42%) |
Feb 14, 2019 | 13.45 | 13.61 | 13.42 | 13.58 | 18,415,252 | +0.10(+0.75%) |
Feb 13, 2019 | 13.33 | 13.52 | 13.32 | 13.48 | 26,025,808 | +0.19(+1.41%) |
Feb 12, 2019 | 13.27 | 13.35 | 13.20 | 13.29 | 20,128,122 | +0.15(+1.15%) |
Feb 11, 2019 | 12.91 | 13.16 | 12.86 | 13.14 | 19,044,238 | +0.18(+1.39%) |
Feb 08, 2019 | 12.88 | 12.96 | 12.78 | 12.96 | 11,972,629 | +0.04(+0.33%) |
Feb 07, 2019 | 12.96 | 13.00 | 12.74 | 12.92 | 16,123,370 | -0.07(-0.55%) |
Feb 06, 2019 | 13.18 | 13.22 | 12.96 | 12.99 | 18,390,054 | -0.29(-2.22%) |
Feb 05, 2019 | 13.18 | 13.29 | 13.14 | 13.29 | 15,548,327 | +0.08(+0.60%) |
Feb 04, 2019 | 13.12 | 13.22 | 13.10 | 13.21 | 16,295,789 | +0.01(+0.05%) |