Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 14.21 | 14.21 | 13.61 | 13.63 | 13,607,634 | -0.68(-4.73%) |
Apr 29, 2020 | 13.97 | 14.62 | 13.93 | 14.30 | 20,753,594 | +0.67(+4.90%) |
Apr 28, 2020 | 13.52 | 13.94 | 13.50 | 13.63 | 18,171,204 | +0.43(+3.26%) |
Apr 27, 2020 | 13.28 | 13.41 | 13.16 | 13.20 | 12,924,030 | +0.03(+0.20%) |
Apr 24, 2020 | 13.00 | 13.22 | 12.97 | 13.18 | 12,812,143 | +0.33(+2.60%) |
Apr 23, 2020 | 13.08 | 13.27 | 12.82 | 12.84 | 12,927,755 | -0.15(-1.15%) |
Apr 22, 2020 | 13.00 | 13.09 | 12.75 | 12.99 | 14,623,725 | +0.33(+2.57%) |
Apr 21, 2020 | 13.23 | 13.36 | 12.65 | 12.67 | 13,922,006 | -0.83(-6.12%) |
Apr 20, 2020 | 13.37 | 13.61 | 13.09 | 13.49 | 18,863,884 | -0.14(-1.03%) |
Apr 17, 2020 | 13.57 | 13.82 | 13.49 | 13.63 | 20,168,912 | +0.25(+1.84%) |
Apr 16, 2020 | 13.22 | 13.48 | 12.78 | 13.39 | 13,792,986 | +0.21(+1.60%) |
Apr 15, 2020 | 13.62 | 13.66 | 13.12 | 13.18 | 10,798,684 | -0.81(-5.78%) |
Apr 14, 2020 | 13.98 | 14.19 | 13.64 | 13.99 | 20,017,848 | +0.33(+2.45%) |
Apr 13, 2020 | 14.01 | 14.01 | 13.54 | 13.65 | 11,158,866 | -0.38(-2.69%) |
Apr 09, 2020 | 14.08 | 14.49 | 13.91 | 14.03 | 16,816,078 | +0.22(+1.59%) |
Apr 08, 2020 | 13.56 | 14.18 | 13.46 | 13.81 | 24,433,718 | +0.53(+3.97%) |
Apr 07, 2020 | 13.79 | 14.14 | 13.25 | 13.28 | 26,306,398 | +0.11(+0.80%) |
Apr 06, 2020 | 13.37 | 13.58 | 13.12 | 13.18 | 24,122,632 | +0.46(+3.59%) |
Apr 03, 2020 | 13.52 | 13.79 | 12.48 | 12.72 | 13,713,440 | -0.89(-6.52%) |
Apr 02, 2020 | 13.01 | 13.90 | 12.96 | 13.61 | 18,021,666 | +0.57(+4.38%) |
Apr 01, 2020 | 14.28 | 14.64 | 12.84 | 13.04 | 21,268,944 | -2.21(-14.52%) |
Mar 31, 2020 | 15.67 | 15.79 | 14.87 | 15.25 | 19,088,652 | -0.42(-2.69%) |
Mar 30, 2020 | 14.87 | 15.89 | 14.54 | 15.67 | 13,537,042 | +0.86(+5.81%) |
Mar 27, 2020 | 14.93 | 15.21 | 14.16 | 14.81 | 12,832,176 | -0.95(-6.02%) |
Mar 26, 2020 | 13.64 | 16.00 | 13.45 | 15.76 | 23,467,174 | +2.25(+16.65%) |
Mar 25, 2020 | 13.60 | 14.76 | 13.06 | 13.51 | 16,061,963 | -0.08(-0.58%) |
Mar 24, 2020 | 12.55 | 13.74 | 12.31 | 13.59 | 16,215,736 | +1.55(+12.92%) |
Mar 23, 2020 | 12.11 | 12.26 | 11.39 | 12.04 | 17,195,578 | -0.22(-1.79%) |
Mar 20, 2020 | 12.67 | 13.00 | 11.94 | 12.26 | 19,713,824 | -0.40(-3.12%) |
Mar 19, 2020 | 11.43 | 12.91 | 11.02 | 12.65 | 15,408,446 | +1.13(+9.84%) |
Mar 18, 2020 | 11.92 | 12.30 | 11.18 | 11.52 | 12,790,806 | -1.13(-8.96%) |
Mar 17, 2020 | 12.86 | 13.30 | 11.96 | 12.65 | 23,590,578 | -0.05(-0.42%) |
Mar 16, 2020 | 13.81 | 13.81 | 12.58 | 12.70 | 18,328,154 | -2.39(-15.83%) |
Mar 13, 2020 | 16.31 | 16.36 | 14.43 | 15.09 | 18,901,312 | -0.29(-1.88%) |
Mar 12, 2020 | 15.29 | 16.31 | 14.36 | 15.38 | 14,702,998 | -1.63(-9.56%) |
Mar 11, 2020 | 16.86 | 17.10 | 16.31 | 17.01 | 16,158,120 | -0.38(-2.17%) |
Mar 10, 2020 | 17.13 | 17.86 | 16.52 | 17.39 | 10,608,297 | +0.85(+5.13%) |
Mar 09, 2020 | 17.37 | 17.66 | 16.47 | 16.54 | 17,217,320 | -2.10(-11.26%) |
Mar 06, 2020 | 18.18 | 18.70 | 18.18 | 18.63 | 14,774,059 | -0.11(-0.60%) |
Mar 05, 2020 | 18.35 | 18.89 | 18.25 | 18.75 | 19,029,136 | -0.05(-0.28%) |
Mar 04, 2020 | 18.29 | 18.83 | 18.06 | 18.80 | 21,099,434 | +0.74(+4.10%) |
Mar 03, 2020 | 19.00 | 19.01 | 17.76 | 18.06 | 22,929,380 | -0.97(-5.08%) |
Mar 02, 2020 | 18.19 | 19.04 | 18.08 | 19.03 | 17,721,244 | +0.93(+5.15%) |
Feb 28, 2020 | 18.26 | 18.60 | 17.56 | 18.09 | 30,284,132 | -0.95(-4.98%) |
Feb 27, 2020 | 19.37 | 19.46 | 18.91 | 19.04 | 27,516,254 | -0.72(-3.65%) |
Feb 26, 2020 | 20.45 | 20.45 | 19.77 | 19.77 | 19,138,014 | -0.56(-2.74%) |
Feb 25, 2020 | 20.00 | 20.83 | 19.76 | 20.32 | 50,574,096 | +1.09(+5.66%) |
Feb 24, 2020 | 19.39 | 19.53 | 19.11 | 19.23 | 25,124,820 | -0.52(-2.64%) |
Feb 21, 2020 | 19.64 | 19.82 | 19.59 | 19.76 | 19,517,364 | +0.05(+0.26%) |
Feb 20, 2020 | 19.49 | 19.86 | 19.48 | 19.70 | 23,502,812 | +0.18(+0.94%) |
Feb 19, 2020 | 19.45 | 19.70 | 19.36 | 19.52 | 15,259,294 | +0.17(+0.85%) |
Feb 18, 2020 | 19.21 | 19.40 | 19.15 | 19.36 | 9,726,767 | -0.11(-0.58%) |
Feb 14, 2020 | 19.37 | 19.50 | 19.36 | 19.47 | 10,316,610 | +0.13(+0.67%) |
Feb 13, 2020 | 19.45 | 19.49 | 19.27 | 19.34 | 10,573,403 | -0.23(-1.16%) |
Feb 12, 2020 | 19.41 | 19.60 | 19.41 | 19.57 | 14,923,030 | +0.22(+1.12%) |
Feb 11, 2020 | 19.17 | 19.41 | 19.11 | 19.35 | 10,548,426 | +0.21(+1.09%) |
Feb 10, 2020 | 19.76 | 19.91 | 19.01 | 19.14 | 15,057,995 | +0.23(+1.20%) |
Feb 07, 2020 | 18.87 | 18.94 | 18.75 | 18.91 | 8,436,821 | -0.10(-0.50%) |
Feb 06, 2020 | 19.03 | 19.09 | 18.92 | 19.01 | 6,552,975 | +0.05(+0.28%) |
Feb 05, 2020 | 18.94 | 18.97 | 18.76 | 18.96 | 10,176,405 | +0.20(+1.07%) |
Feb 04, 2020 | 18.85 | 18.92 | 18.64 | 18.76 | 11,699,814 | +0.22(+1.17%) |
Feb 03, 2020 | 18.63 | 18.88 | 18.49 | 18.54 | 9,424,716 | -0.02(-0.09%) |
Jan 31, 2020 | 18.67 | 18.74 | 18.42 | 18.56 | 13,121,530 | -0.18(-0.98%) |
Jan 30, 2020 | 18.52 | 18.81 | 18.45 | 18.74 | 9,545,768 | +0.09(+0.47%) |
Jan 29, 2020 | 18.93 | 18.97 | 18.63 | 18.65 | 9,821,227 | -0.18(-0.97%) |
Jan 28, 2020 | 18.93 | 19.07 | 18.78 | 18.83 | 9,893,429 | +0.05(+0.28%) |
Jan 27, 2020 | 18.83 | 18.97 | 18.70 | 18.78 | 12,126,463 | -0.35(-1.82%) |
Jan 24, 2020 | 19.30 | 19.32 | 18.97 | 19.13 | 11,834,022 | -0.10(-0.54%) |
Jan 23, 2020 | 19.10 | 19.30 | 19.03 | 19.23 | 12,425,273 | +0.15(+0.77%) |
Jan 22, 2020 | 19.11 | 19.11 | 18.74 | 19.09 | 11,230,150 | -0.03(-0.14%) |
Jan 21, 2020 | 19.08 | 19.12 | 18.95 | 19.11 | 11,848,116 | -0.01(-0.05%) |
Jan 17, 2020 | 18.83 | 19.13 | 18.74 | 19.12 | 15,483,532 | +0.26(+1.38%) |
Jan 16, 2020 | 18.63 | 18.86 | 18.53 | 18.86 | 9,031,913 | +0.22(+1.17%) |
Jan 15, 2020 | 18.58 | 18.81 | 18.55 | 18.64 | 16,037,133 | +0.02(+0.09%) |
Jan 14, 2020 | 18.72 | 18.75 | 18.50 | 18.63 | 13,784,653 | -0.05(-0.28%) |
Jan 13, 2020 | 18.68 | 18.76 | 18.57 | 18.68 | 8,223,781 | +0.07(+0.37%) |
Jan 10, 2020 | 18.50 | 18.75 | 18.50 | 18.61 | 11,503,356 | +0.16(+0.85%) |
Jan 09, 2020 | 18.28 | 18.50 | 18.25 | 18.45 | 10,775,809 | +0.23(+1.29%) |
Jan 08, 2020 | 17.87 | 18.27 | 17.87 | 18.22 | 8,938,930 | +0.23(+1.31%) |
Jan 07, 2020 | 17.89 | 18.08 | 17.85 | 17.98 | 7,510,872 | +0.04(+0.24%) |
Jan 06, 2020 | 17.98 | 18.09 | 17.85 | 17.94 | 10,699,573 | +0.07(+0.39%) |
Jan 03, 2020 | 17.82 | 18.00 | 17.80 | 17.87 | 6,231,190 | -0.23(-1.25%) |
Jan 02, 2020 | 18.00 | 18.13 | 17.97 | 18.09 | 8,266,273 | +0.21(+1.17%) |
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%) |