Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 17.56 | 17.89 | 17.34 | 17.34 | 20,895,908 | -0.27(-1.51%) |
Aug 28, 2020 | 17.10 | 17.90 | 16.72 | 17.61 | 25,484,576 | +1.02(+6.15%) |
Aug 27, 2020 | 16.41 | 16.73 | 16.28 | 16.59 | 16,370,035 | +0.33(+2.02%) |
Aug 26, 2020 | 16.41 | 16.48 | 16.23 | 16.26 | 11,788,767 | -0.10(-0.60%) |
Aug 25, 2020 | 16.61 | 16.68 | 16.23 | 16.36 | 8,414,588 | -0.19(-1.13%) |
Aug 24, 2020 | 16.34 | 16.70 | 16.34 | 16.54 | 6,388,426 | +0.37(+2.30%) |
Aug 21, 2020 | 16.07 | 16.23 | 15.92 | 16.17 | 8,424,856 | +0.07(+0.44%) |
Aug 20, 2020 | 15.97 | 16.16 | 15.94 | 16.10 | 6,611,374 | +0.01(+0.06%) |
Aug 19, 2020 | 16.23 | 16.40 | 16.05 | 16.09 | 6,985,457 | -0.09(-0.55%) |
Aug 18, 2020 | 15.91 | 16.21 | 15.80 | 16.18 | 9,331,369 | +0.26(+1.62%) |
Aug 17, 2020 | 16.18 | 16.26 | 15.88 | 15.92 | 14,560,117 | -0.20(-1.26%) |
Aug 14, 2020 | 16.22 | 16.28 | 16.00 | 16.13 | 12,989,327 | -0.18(-1.09%) |
Aug 13, 2020 | 16.46 | 16.61 | 16.28 | 16.31 | 10,441,923 | -0.37(-2.23%) |
Aug 12, 2020 | 16.69 | 16.73 | 16.32 | 16.68 | 10,294,522 | +0.20(+1.24%) |
Aug 11, 2020 | 16.86 | 17.24 | 16.39 | 16.47 | 11,942,111 | -0.36(-2.16%) |
Aug 10, 2020 | 16.41 | 16.89 | 16.40 | 16.84 | 9,509,837 | +0.45(+2.76%) |
Aug 07, 2020 | 16.18 | 16.39 | 16.11 | 16.39 | 7,786,719 | +0.18(+1.09%) |
Aug 06, 2020 | 15.84 | 16.29 | 15.82 | 16.21 | 9,319,116 | +0.27(+1.67%) |
Aug 05, 2020 | 16.01 | 16.16 | 15.86 | 15.94 | 11,077,974 | +0.07(+0.45%) |
Aug 04, 2020 | 15.78 | 15.99 | 15.69 | 15.87 | 9,803,809 | +0.11(+0.68%) |
Aug 03, 2020 | 15.60 | 15.86 | 15.42 | 15.76 | 8,583,182 | +0.17(+1.08%) |
Jul 31, 2020 | 15.33 | 15.64 | 15.21 | 15.60 | 16,467,462 | +0.30(+1.97%) |
Jul 30, 2020 | 15.00 | 15.35 | 14.84 | 15.29 | 10,074,770 | +0.14(+0.94%) |
Jul 29, 2020 | 14.91 | 15.27 | 14.88 | 15.15 | 13,894,037 | +0.34(+2.28%) |
Jul 28, 2020 | 15.76 | 15.85 | 14.78 | 14.81 | 22,436,114 | -0.98(-6.23%) |
Jul 27, 2020 | 15.60 | 15.84 | 15.49 | 15.80 | 10,626,984 | +0.28(+1.77%) |
Jul 24, 2020 | 15.55 | 15.66 | 15.37 | 15.52 | 9,039,885 | -0.14(-0.91%) |
Jul 23, 2020 | 15.70 | 15.91 | 15.55 | 15.67 | 8,207,685 | -0.06(-0.39%) |
Jul 22, 2020 | 15.44 | 15.79 | 15.36 | 15.73 | 9,562,911 | +0.22(+1.43%) |
Jul 21, 2020 | 15.85 | 15.99 | 15.49 | 15.51 | 11,315,796 | -0.15(-0.96%) |
Jul 20, 2020 | 15.44 | 15.71 | 15.32 | 15.66 | 9,436,322 | +0.09(+0.57%) |
Jul 17, 2020 | 15.92 | 15.97 | 15.44 | 15.57 | 15,868,440 | -0.25(-1.57%) |
Jul 16, 2020 | 15.74 | 15.94 | 15.67 | 15.82 | 9,377,876 | +0.04(+0.22%) |
Jul 15, 2020 | 15.95 | 16.29 | 15.66 | 15.78 | 16,768,851 | +0.00(+0.00%) |
Jul 14, 2020 | 15.15 | 15.82 | 15.02 | 15.78 | 16,793,928 | +0.63(+4.16%) |
Jul 13, 2020 | 15.23 | 15.62 | 15.05 | 15.15 | 12,015,417 | +0.08(+0.53%) |
Jul 10, 2020 | 14.59 | 15.14 | 14.56 | 15.07 | 12,659,153 | +0.51(+3.53%) |
Jul 09, 2020 | 14.81 | 14.85 | 14.21 | 14.56 | 14,083,356 | -0.30(-2.03%) |
Jul 08, 2020 | 14.97 | 14.99 | 14.57 | 14.86 | 18,484,134 | +0.11(+0.72%) |
Jul 07, 2020 | 15.34 | 15.43 | 14.69 | 14.75 | 16,195,483 | -0.74(-4.75%) |
Jul 06, 2020 | 15.39 | 15.64 | 15.37 | 15.49 | 13,018,333 | +0.35(+2.28%) |
Jul 02, 2020 | 15.29 | 15.61 | 15.07 | 15.14 | 11,461,223 | +0.06(+0.41%) |
Jul 01, 2020 | 15.44 | 15.60 | 15.01 | 15.08 | 13,258,452 | -0.38(-2.47%) |
Jun 30, 2020 | 15.18 | 15.50 | 15.06 | 15.46 | 13,872,233 | +0.27(+1.75%) |
Jun 29, 2020 | 14.81 | 15.33 | 14.62 | 15.20 | 13,815,334 | +0.46(+3.13%) |
Jun 26, 2020 | 14.45 | 14.87 | 14.26 | 14.73 | 34,073,788 | +0.21(+1.47%) |
Jun 25, 2020 | 14.28 | 14.54 | 14.18 | 14.52 | 15,224,776 | +0.15(+1.05%) |
Jun 24, 2020 | 14.81 | 14.95 | 14.35 | 14.37 | 19,918,250 | -0.72(-4.76%) |
Jun 23, 2020 | 15.20 | 15.38 | 15.05 | 15.09 | 14,110,249 | +0.07(+0.47%) |
Jun 22, 2020 | 14.79 | 15.04 | 14.54 | 15.02 | 12,281,462 | +0.13(+0.89%) |
Jun 19, 2020 | 15.29 | 15.39 | 14.82 | 14.89 | 33,169,504 | -0.12(-0.83%) |
Jun 18, 2020 | 14.75 | 15.17 | 14.70 | 15.01 | 11,623,771 | +0.09(+0.60%) |
Jun 17, 2020 | 15.38 | 15.42 | 14.88 | 14.92 | 14,003,883 | -0.38(-2.49%) |
Jun 16, 2020 | 15.44 | 15.62 | 14.87 | 15.30 | 17,194,094 | +0.34(+2.25%) |
Jun 15, 2020 | 14.04 | 15.08 | 13.90 | 14.97 | 17,643,812 | +0.52(+3.62%) |
Jun 12, 2020 | 14.42 | 14.58 | 14.10 | 14.44 | 15,344,042 | +0.55(+3.96%) |
Jun 11, 2020 | 14.26 | 14.53 | 13.79 | 13.89 | 25,866,772 | -1.09(-7.28%) |
Jun 10, 2020 | 15.40 | 15.45 | 14.90 | 14.98 | 27,321,298 | -0.54(-3.49%) |
Jun 09, 2020 | 15.56 | 15.67 | 15.29 | 15.52 | 17,324,818 | -0.44(-2.74%) |
Jun 08, 2020 | 15.50 | 16.10 | 15.47 | 15.96 | 21,544,860 | +0.67(+4.36%) |
Jun 05, 2020 | 15.11 | 15.50 | 15.04 | 15.29 | 22,163,312 | +0.83(+5.71%) |
Jun 04, 2020 | 14.48 | 14.82 | 14.34 | 14.47 | 23,759,204 | -0.34(-2.31%) |
Jun 03, 2020 | 14.19 | 14.91 | 14.10 | 14.81 | 22,065,454 | +0.94(+6.78%) |
Jun 02, 2020 | 13.39 | 13.94 | 13.19 | 13.87 | 32,173,074 | +0.58(+4.36%) |
Jun 01, 2020 | 13.22 | 13.69 | 13.13 | 13.29 | 22,292,144 | -0.01(-0.07%) |
May 29, 2020 | 13.20 | 13.33 | 13.05 | 13.30 | 33,068,590 | +0.11(+0.87%) |
May 28, 2020 | 13.79 | 13.79 | 13.12 | 13.19 | 57,059,608 | -1.85(-12.33%) |
May 27, 2020 | 15.29 | 15.36 | 14.75 | 15.04 | 17,095,868 | +0.05(+0.35%) |
May 26, 2020 | 15.29 | 15.35 | 14.96 | 14.99 | 10,261,010 | +0.05(+0.35%) |
May 22, 2020 | 15.02 | 15.02 | 14.68 | 14.93 | 9,653,158 | -0.16(-1.05%) |
May 21, 2020 | 15.09 | 15.24 | 14.84 | 15.09 | 9,938,314 | -0.11(-0.69%) |
May 20, 2020 | 15.01 | 15.41 | 14.97 | 15.20 | 18,845,144 | +0.50(+3.41%) |
May 19, 2020 | 14.17 | 15.09 | 14.16 | 14.70 | 22,220,048 | +0.55(+3.91%) |
May 18, 2020 | 13.49 | 14.31 | 13.46 | 14.14 | 20,506,190 | +1.09(+8.34%) |
May 15, 2020 | 12.56 | 13.09 | 12.47 | 13.05 | 15,061,973 | +0.31(+2.41%) |
May 14, 2020 | 12.13 | 12.76 | 11.76 | 12.75 | 17,000,164 | +0.40(+3.20%) |
May 13, 2020 | 13.02 | 13.07 | 12.21 | 12.35 | 14,564,629 | -0.71(-5.45%) |
May 12, 2020 | 13.62 | 13.70 | 13.05 | 13.06 | 10,425,649 | -0.48(-3.57%) |
May 11, 2020 | 13.55 | 13.70 | 13.08 | 13.55 | 11,339,210 | -0.21(-1.53%) |
May 08, 2020 | 13.37 | 13.83 | 13.37 | 13.76 | 13,660,623 | +0.62(+4.75%) |
May 07, 2020 | 13.09 | 13.39 | 13.07 | 13.13 | 10,992,841 | +0.25(+1.98%) |
May 06, 2020 | 13.16 | 13.27 | 12.76 | 12.88 | 9,587,191 | -0.13(-1.01%) |
May 05, 2020 | 13.27 | 13.41 | 12.98 | 13.01 | 12,158,979 | -0.08(-0.60%) |
May 04, 2020 | 12.85 | 13.12 | 12.66 | 13.09 | 11,228,480 | +0.17(+1.29%) |
May 01, 2020 | 13.27 | 13.37 | 12.84 | 12.92 | 10,706,760 | -0.70(-5.16%) |
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%) |