Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 16.12 | 16.23 | 15.93 | 16.01 | 26,979,138 | -0.23(-1.42%) |
Jan 30, 2020 | 15.92 | 16.27 | 15.92 | 16.24 | 26,339,636 | +0.17(+1.09%) |
Jan 29, 2020 | 16.25 | 16.32 | 16.03 | 16.07 | 16,381,538 | -0.20(-1.26%) |
Jan 28, 2020 | 16.23 | 16.35 | 16.19 | 16.27 | 12,061,895 | +0.13(+0.80%) |
Jan 27, 2020 | 16.15 | 16.32 | 16.10 | 16.14 | 18,763,772 | -0.20(-1.25%) |
Jan 24, 2020 | 16.51 | 16.51 | 16.25 | 16.35 | 22,069,038 | -0.15(-0.92%) |
Jan 23, 2020 | 16.21 | 16.59 | 16.09 | 16.50 | 34,239,004 | +0.61(+3.82%) |
Jan 22, 2020 | 15.91 | 16.00 | 15.87 | 15.89 | 13,478,569 | +0.02(+0.14%) |
Jan 21, 2020 | 16.13 | 16.18 | 15.86 | 15.87 | 19,033,386 | -0.33(-2.01%) |
Jan 17, 2020 | 16.22 | 16.23 | 16.13 | 16.19 | 13,508,990 | -0.01(-0.05%) |
Jan 16, 2020 | 16.30 | 16.34 | 16.16 | 16.20 | 15,197,821 | -0.03(-0.19%) |
Jan 15, 2020 | 16.20 | 16.30 | 16.15 | 16.23 | 12,773,155 | -0.04(-0.23%) |
Jan 14, 2020 | 16.30 | 16.35 | 16.10 | 16.27 | 16,660,695 | -0.07(-0.42%) |
Jan 13, 2020 | 16.31 | 16.41 | 16.17 | 16.34 | 16,535,417 | +0.03(+0.19%) |
Jan 10, 2020 | 16.25 | 16.44 | 16.16 | 16.31 | 21,146,280 | -0.03(-0.19%) |
Jan 09, 2020 | 16.05 | 16.34 | 15.97 | 16.34 | 21,435,334 | +0.30(+1.84%) |
Jan 08, 2020 | 16.13 | 16.19 | 16.03 | 16.04 | 14,049,083 | -0.09(-0.56%) |
Jan 07, 2020 | 16.18 | 16.19 | 15.99 | 16.13 | 19,438,302 | +0.00(+0.00%) |
Jan 06, 2020 | 16.00 | 16.26 | 15.97 | 16.13 | 18,437,034 | +0.06(+0.38%) |
Jan 03, 2020 | 15.97 | 16.08 | 15.94 | 16.07 | 13,386,062 | +0.12(+0.76%) |
Jan 02, 2020 | 16.11 | 16.11 | 15.91 | 15.95 | 13,681,903 | -0.10(-0.61%) |
Dec 31, 2019 | 15.92 | 16.06 | 15.88 | 16.05 | 13,233,984 | +0.11(+0.67%) |
Dec 30, 2019 | 16.00 | 16.07 | 15.88 | 15.94 | 10,454,887 | -0.04(-0.24%) |
Dec 27, 2019 | 16.12 | 16.15 | 15.97 | 15.98 | 10,784,506 | -0.09(-0.57%) |
Dec 26, 2019 | 16.07 | 16.19 | 16.05 | 16.07 | 9,347,405 | +0.05(+0.33%) |
Dec 24, 2019 | 16.06 | 16.07 | 15.96 | 16.02 | 4,585,301 | -0.05(-0.33%) |
Dec 23, 2019 | 15.88 | 16.12 | 15.83 | 16.07 | 13,149,772 | +0.17(+1.10%) |
Dec 20, 2019 | 15.92 | 15.93 | 15.76 | 15.90 | 25,400,518 | +0.10(+0.62%) |
Dec 19, 2019 | 15.71 | 15.81 | 15.68 | 15.80 | 11,320,630 | +0.09(+0.58%) |
Dec 18, 2019 | 15.53 | 15.76 | 15.52 | 15.71 | 21,531,128 | +0.16(+1.02%) |
Dec 17, 2019 | 15.60 | 15.70 | 15.52 | 15.55 | 13,779,652 | -0.05(-0.34%) |
Dec 16, 2019 | 15.42 | 15.61 | 15.37 | 15.60 | 15,587,219 | +0.29(+1.88%) |
Dec 13, 2019 | 15.28 | 15.44 | 15.22 | 15.31 | 18,124,630 | +0.04(+0.25%) |
Dec 12, 2019 | 15.31 | 15.51 | 15.23 | 15.28 | 20,980,004 | -0.04(-0.25%) |
Dec 11, 2019 | 15.25 | 15.33 | 15.22 | 15.31 | 12,576,042 | +0.06(+0.40%) |
Dec 10, 2019 | 15.07 | 15.33 | 15.06 | 15.25 | 16,864,214 | +0.14(+0.90%) |
Dec 09, 2019 | 14.88 | 15.14 | 14.86 | 15.12 | 16,290,830 | +0.14(+0.96%) |
Dec 06, 2019 | 14.94 | 15.06 | 14.91 | 14.97 | 15,355,959 | +0.05(+0.36%) |
Dec 05, 2019 | 14.66 | 14.94 | 14.64 | 14.92 | 22,820,782 | +0.29(+1.97%) |
Dec 04, 2019 | 14.59 | 14.66 | 14.51 | 14.63 | 14,899,171 | +0.11(+0.78%) |
Dec 03, 2019 | 14.66 | 14.67 | 14.50 | 14.52 | 18,048,748 | -0.19(-1.29%) |
Dec 02, 2019 | 14.87 | 14.89 | 14.71 | 14.71 | 14,173,452 | -0.16(-1.07%) |
Nov 29, 2019 | 14.95 | 14.95 | 14.78 | 14.87 | 9,491,511 | -0.09(-0.61%) |
Nov 27, 2019 | 14.97 | 15.01 | 14.79 | 14.96 | 16,011,623 | +0.02(+0.15%) |
Nov 26, 2019 | 15.13 | 15.20 | 14.87 | 14.94 | 31,606,070 | -0.20(-1.30%) |
Nov 25, 2019 | 15.20 | 15.23 | 15.09 | 15.13 | 18,719,028 | +0.00(+0.00%) |
Nov 22, 2019 | 15.31 | 15.34 | 15.13 | 15.13 | 12,830,112 | -0.15(-0.99%) |
Nov 21, 2019 | 15.24 | 15.31 | 15.19 | 15.28 | 15,270,419 | +0.08(+0.50%) |
Nov 20, 2019 | 15.16 | 15.29 | 15.13 | 15.21 | 16,122,580 | +0.04(+0.25%) |
Nov 19, 2019 | 15.28 | 15.29 | 15.15 | 15.17 | 14,773,927 | -0.10(-0.65%) |
Nov 18, 2019 | 15.39 | 15.49 | 15.23 | 15.27 | 14,709,256 | -0.23(-1.47%) |
Nov 15, 2019 | 15.43 | 15.56 | 15.38 | 15.50 | 30,484,262 | +0.17(+1.09%) |
Nov 14, 2019 | 15.44 | 15.55 | 15.25 | 15.33 | 20,910,594 | -0.10(-0.64%) |
Nov 13, 2019 | 15.19 | 15.49 | 15.19 | 15.43 | 23,853,740 | +0.21(+1.40%) |
Nov 12, 2019 | 15.15 | 15.30 | 15.10 | 15.22 | 15,452,691 | +0.10(+0.65%) |
Nov 11, 2019 | 15.09 | 15.20 | 15.06 | 15.12 | 12,784,722 | -0.07(-0.45%) |
Nov 08, 2019 | 15.16 | 15.25 | 15.07 | 15.19 | 15,722,239 | -0.01(-0.05%) |
Nov 07, 2019 | 15.42 | 15.42 | 15.16 | 15.19 | 15,816,009 | -0.13(-0.84%) |
Nov 06, 2019 | 15.54 | 15.59 | 15.30 | 15.32 | 13,291,050 | -0.24(-1.51%) |
Nov 05, 2019 | 15.60 | 15.67 | 15.33 | 15.56 | 16,259,088 | -0.03(-0.19%) |
Nov 04, 2019 | 15.57 | 15.72 | 15.52 | 15.59 | 16,357,174 | +0.05(+0.29%) |
Nov 01, 2019 | 15.22 | 15.54 | 15.20 | 15.54 | 14,260,942 | +0.39(+2.60%) |
Oct 31, 2019 | 15.16 | 15.19 | 15.03 | 15.15 | 21,356,584 | -0.02(-0.10%) |
Oct 30, 2019 | 15.10 | 15.28 | 15.05 | 15.16 | 17,968,892 | +0.06(+0.40%) |
Oct 29, 2019 | 15.10 | 15.26 | 15.03 | 15.10 | 15,649,299 | -0.01(-0.05%) |
Oct 28, 2019 | 15.35 | 15.37 | 15.10 | 15.11 | 13,612,150 | -0.18(-1.18%) |
Oct 25, 2019 | 15.15 | 15.33 | 15.04 | 15.29 | 14,442,057 | -0.01(-0.10%) |
Oct 24, 2019 | 15.32 | 15.51 | 15.28 | 15.30 | 13,953,909 | +0.01(+0.05%) |
Oct 23, 2019 | 15.19 | 15.28 | 15.11 | 15.30 | 11,263,068 | +0.08(+0.54%) |
Oct 22, 2019 | 15.12 | 15.39 | 15.09 | 15.21 | 14,176,653 | +0.12(+0.79%) |
Oct 21, 2019 | 15.10 | 15.24 | 15.03 | 15.10 | 14,492,734 | +0.10(+0.70%) |
Oct 18, 2019 | 15.01 | 15.11 | 14.94 | 14.99 | 17,585,636 | -0.04(-0.25%) |
Oct 17, 2019 | 14.94 | 15.07 | 14.70 | 15.03 | 19,441,184 | +0.04(+0.25%) |
Oct 16, 2019 | 15.07 | 15.11 | 14.98 | 14.99 | 22,792,096 | -0.12(-0.79%) |
Oct 15, 2019 | 15.05 | 15.21 | 15.00 | 15.11 | 18,462,994 | +0.03(+0.20%) |
Oct 14, 2019 | 15.06 | 15.10 | 14.97 | 15.08 | 16,792,854 | -0.07(-0.44%) |
Oct 11, 2019 | 15.27 | 15.29 | 15.12 | 15.15 | 13,888,345 | -0.01(-0.05%) |
Oct 10, 2019 | 15.12 | 15.21 | 15.06 | 15.15 | 11,571,239 | +0.04(+0.30%) |
Oct 09, 2019 | 15.07 | 15.19 | 15.04 | 15.11 | 10,701,322 | +0.13(+0.85%) |
Oct 08, 2019 | 15.12 | 15.18 | 14.95 | 14.98 | 13,950,910 | -0.22(-1.43%) |
Oct 07, 2019 | 15.38 | 15.40 | 15.19 | 15.20 | 9,424,246 | -0.16(-1.07%) |
Oct 04, 2019 | 15.27 | 15.38 | 15.21 | 15.36 | 8,526,312 | +0.10(+0.69%) |
Oct 03, 2019 | 15.08 | 15.33 | 14.92 | 15.26 | 11,948,397 | +0.16(+1.04%) |
Oct 02, 2019 | 15.16 | 15.21 | 15.06 | 15.10 | 13,432,914 | -0.09(-0.59%) |
Oct 01, 2019 | 15.50 | 15.53 | 15.15 | 15.19 | 13,001,766 | -0.24(-1.55%) |
Sep 30, 2019 | 15.48 | 15.51 | 15.39 | 15.43 | 9,507,344 | -0.04(-0.29%) |
Sep 27, 2019 | 15.39 | 15.54 | 15.33 | 15.48 | 9,929,424 | +0.11(+0.73%) |
Sep 26, 2019 | 15.34 | 15.41 | 15.20 | 15.36 | 8,998,388 | +0.01(+0.05%) |
Sep 25, 2019 | 15.40 | 15.47 | 15.33 | 15.36 | 10,044,902 | -0.04(-0.29%) |
Sep 24, 2019 | 15.56 | 15.61 | 15.29 | 15.40 | 13,977,963 | -0.16(-1.01%) |
Sep 23, 2019 | 15.57 | 15.69 | 15.55 | 15.56 | 10,190,194 | -0.10(-0.67%) |
Sep 20, 2019 | 15.56 | 15.69 | 15.45 | 15.66 | 19,700,320 | +0.17(+1.11%) |
Sep 19, 2019 | 15.57 | 15.60 | 15.42 | 15.49 | 12,098,780 | +0.01(+0.10%) |
Sep 18, 2019 | 15.46 | 15.52 | 15.41 | 15.48 | 9,367,354 | -0.05(-0.34%) |
Sep 17, 2019 | 15.45 | 15.66 | 15.39 | 15.53 | 20,874,532 | +0.05(+0.34%) |
Sep 16, 2019 | 15.60 | 15.72 | 15.40 | 15.48 | 27,498,450 | +0.15(+0.98%) |
Sep 13, 2019 | 15.30 | 15.39 | 15.21 | 15.33 | 28,274,844 | +0.04(+0.24%) |
Sep 12, 2019 | 15.33 | 15.38 | 15.24 | 15.29 | 13,530,076 | -0.02(-0.15%) |
Sep 11, 2019 | 15.19 | 15.35 | 15.15 | 15.31 | 12,793,283 | +0.16(+1.09%) |
Sep 10, 2019 | 15.21 | 15.26 | 14.99 | 15.15 | 21,926,450 | -0.13(-0.88%) |
Sep 09, 2019 | 15.36 | 15.39 | 15.15 | 15.28 | 14,206,081 | +0.00(+0.00%) |
Sep 06, 2019 | 15.34 | 15.39 | 15.22 | 15.28 | 9,452,371 | -0.07(-0.49%) |
Sep 05, 2019 | 15.30 | 15.46 | 15.28 | 15.36 | 13,499,302 | +0.13(+0.89%) |
Sep 04, 2019 | 15.18 | 15.32 | 15.13 | 15.22 | 10,283,146 | +0.16(+1.04%) |
Sep 03, 2019 | 15.02 | 15.07 | 14.90 | 15.07 | 16,452,225 | -0.11(-0.74%) |
Aug 30, 2019 | 15.30 | 15.33 | 15.10 | 15.18 | 18,372,398 | -0.10(-0.64%) |
Aug 29, 2019 | 15.30 | 15.34 | 15.09 | 15.27 | 13,214,905 | +0.10(+0.69%) |
Aug 28, 2019 | 15.08 | 15.22 | 14.99 | 15.17 | 13,463,873 | +0.16(+1.10%) |
Aug 27, 2019 | 15.01 | 15.07 | 14.84 | 15.01 | 23,844,268 | +0.09(+0.60%) |
Aug 26, 2019 | 14.80 | 14.99 | 14.73 | 14.92 | 12,929,600 | +0.26(+1.79%) |
Aug 23, 2019 | 15.01 | 15.11 | 14.60 | 14.65 | 22,235,562 | -0.47(-3.12%) |
Aug 22, 2019 | 15.27 | 15.28 | 15.08 | 15.12 | 16,032,139 | -0.14(-0.93%) |
Aug 21, 2019 | 15.28 | 15.39 | 15.21 | 15.27 | 18,737,646 | +0.19(+1.24%) |
Aug 20, 2019 | 15.29 | 15.31 | 15.06 | 15.08 | 15,002,947 | -0.20(-1.32%) |
Aug 19, 2019 | 15.20 | 15.34 | 15.18 | 15.28 | 15,558,597 | +0.21(+1.39%) |
Aug 16, 2019 | 14.91 | 15.12 | 14.83 | 15.07 | 14,066,238 | +0.19(+1.26%) |
Aug 15, 2019 | 14.92 | 14.95 | 14.73 | 14.89 | 14,204,697 | +0.06(+0.40%) |
Aug 14, 2019 | 15.12 | 15.21 | 14.83 | 14.83 | 20,050,154 | -0.53(-3.46%) |
Aug 13, 2019 | 15.24 | 15.45 | 15.17 | 15.36 | 20,944,558 | +0.13(+0.84%) |
Aug 12, 2019 | 15.23 | 15.24 | 15.07 | 15.23 | 16,218,919 | -0.02(-0.15%) |
Aug 09, 2019 | 15.24 | 15.36 | 15.18 | 15.25 | 19,340,126 | +0.00(+0.00%) |
Aug 08, 2019 | 15.04 | 15.25 | 14.99 | 15.25 | 24,687,174 | +0.30(+2.00%) |
Aug 07, 2019 | 14.83 | 14.99 | 14.61 | 14.95 | 27,423,458 | -0.04(-0.30%) |
Aug 06, 2019 | 14.89 | 15.02 | 14.77 | 15.00 | 18,659,240 | +0.14(+0.96%) |
Aug 05, 2019 | 14.91 | 15.01 | 14.65 | 14.86 | 25,263,874 | -0.28(-1.83%) |
Aug 02, 2019 | 15.55 | 15.60 | 15.11 | 15.13 | 20,090,162 | -0.42(-2.70%) |
Aug 01, 2019 | 15.39 | 15.66 | 15.36 | 15.55 | 28,655,706 | +0.11(+0.73%) |
Jul 31, 2019 | 15.49 | 15.54 | 15.27 | 15.44 | 27,071,646 | -0.05(-0.34%) |
Jul 30, 2019 | 15.39 | 15.51 | 15.29 | 15.49 | 19,291,420 | +0.04(+0.24%) |
Jul 29, 2019 | 15.43 | 15.49 | 15.28 | 15.45 | 20,660,978 | +0.03(+0.19%) |
Jul 26, 2019 | 15.37 | 15.46 | 15.31 | 15.42 | 22,416,486 | +0.20(+1.31%) |
Jul 25, 2019 | 15.42 | 15.42 | 15.18 | 15.23 | 12,249,518 | -0.05(-0.34%) |
Jul 24, 2019 | 15.22 | 15.35 | 15.20 | 15.28 | 12,357,809 | +0.04(+0.29%) |
Jul 23, 2019 | 15.38 | 15.43 | 15.21 | 15.23 | 12,634,781 | -0.13(-0.87%) |
Jul 22, 2019 | 15.18 | 15.40 | 15.16 | 15.37 | 12,026,173 | +0.20(+1.32%) |
Jul 19, 2019 | 15.14 | 15.28 | 15.00 | 15.17 | 19,072,220 | +0.06(+0.39%) |
Jul 18, 2019 | 14.88 | 15.11 | 14.86 | 15.11 | 31,904,708 | -0.13(-0.83%) |
Jul 17, 2019 | 15.50 | 15.54 | 15.23 | 15.23 | 17,104,470 | -0.24(-1.53%) |
Jul 16, 2019 | 15.68 | 15.71 | 15.45 | 15.47 | 18,240,524 | -0.24(-1.55%) |
Jul 15, 2019 | 15.76 | 15.81 | 15.69 | 15.71 | 14,331,406 | -0.04(-0.23%) |
Jul 12, 2019 | 15.76 | 15.84 | 15.69 | 15.75 | 12,568,469 | +0.01(+0.09%) |
Jul 11, 2019 | 15.71 | 15.74 | 15.58 | 15.74 | 17,355,014 | +0.07(+0.43%) |
Jul 10, 2019 | 15.74 | 15.82 | 15.65 | 15.67 | 17,767,190 | -0.04(-0.28%) |
Jul 09, 2019 | 15.56 | 15.73 | 15.53 | 15.71 | 12,162,858 | +0.13(+0.85%) |
Jul 08, 2019 | 15.58 | 15.71 | 15.54 | 15.58 | 11,312,177 | -0.04(-0.24%) |
Jul 05, 2019 | 15.55 | 15.62 | 15.48 | 15.62 | 7,187,447 | +0.02(+0.14%) |
Jul 03, 2019 | 15.54 | 15.60 | 15.43 | 15.60 | 7,620,940 | +0.07(+0.43%) |
Jul 02, 2019 | 15.46 | 15.61 | 15.44 | 15.53 | 11,902,264 | +0.08(+0.53%) |
Jul 01, 2019 | 15.54 | 15.58 | 15.43 | 15.45 | 13,077,719 | +0.00(+0.00%) |
Jun 28, 2019 | 15.17 | 15.45 | 15.14 | 15.45 | 20,342,016 | +0.35(+2.30%) |
Jun 27, 2019 | 15.25 | 15.28 | 15.02 | 15.10 | 21,870,972 | -0.17(-1.11%) |
Jun 26, 2019 | 15.28 | 15.39 | 15.24 | 15.27 | 18,870,730 | +0.04(+0.29%) |
Jun 25, 2019 | 15.60 | 15.62 | 15.20 | 15.23 | 24,606,384 | -0.43(-2.74%) |
Jun 24, 2019 | 15.86 | 15.91 | 15.63 | 15.65 | 12,811,191 | -0.16(-1.03%) |
Jun 21, 2019 | 15.62 | 15.83 | 15.61 | 15.82 | 28,300,884 | +0.21(+1.33%) |
Jun 20, 2019 | 15.65 | 15.77 | 15.55 | 15.61 | 15,850,515 | +0.12(+0.76%) |
Jun 19, 2019 | 15.39 | 15.55 | 15.30 | 15.49 | 14,378,500 | +0.10(+0.67%) |
Jun 18, 2019 | 15.28 | 15.42 | 15.26 | 15.39 | 14,179,912 | +0.21(+1.36%) |
Jun 17, 2019 | 15.11 | 15.23 | 15.00 | 15.18 | 13,748,138 | -0.01(-0.05%) |
Jun 14, 2019 | 15.25 | 15.31 | 15.14 | 15.19 | 10,184,188 | +0.01(+0.05%) |
Jun 13, 2019 | 15.15 | 15.24 | 15.08 | 15.18 | 13,591,547 | +0.10(+0.69%) |
Jun 12, 2019 | 15.23 | 15.28 | 15.03 | 15.08 | 18,247,396 | -0.30(-1.92%) |
Jun 11, 2019 | 15.53 | 15.53 | 15.22 | 15.37 | 18,029,822 | -0.07(-0.48%) |
Jun 10, 2019 | 15.67 | 15.68 | 15.42 | 15.45 | 18,911,442 | -0.18(-1.18%) |
Jun 07, 2019 | 15.42 | 15.72 | 15.42 | 15.63 | 37,282,456 | +0.20(+1.29%) |
Jun 06, 2019 | 15.17 | 15.62 | 15.14 | 15.43 | 23,428,870 | +0.29(+1.91%) |
Jun 05, 2019 | 15.07 | 15.19 | 14.94 | 15.14 | 19,177,476 | +0.10(+0.64%) |
Jun 04, 2019 | 14.91 | 15.11 | 14.89 | 15.05 | 16,380,801 | +0.15(+0.99%) |
Jun 03, 2019 | 14.85 | 14.91 | 14.72 | 14.90 | 23,858,902 | +0.14(+0.95%) |
May 31, 2019 | 14.69 | 14.87 | 14.63 | 14.76 | 19,703,874 | -0.08(-0.55%) |
May 30, 2019 | 14.80 | 15.00 | 14.75 | 14.84 | 29,095,754 | +0.11(+0.75%) |
May 29, 2019 | 14.59 | 14.77 | 14.49 | 14.73 | 18,365,014 | +0.02(+0.15%) |
May 28, 2019 | 14.88 | 14.97 | 14.63 | 14.71 | 20,889,580 | -0.13(-0.90%) |
May 24, 2019 | 14.83 | 14.88 | 14.78 | 14.84 | 12,208,238 | +0.07(+0.50%) |
May 23, 2019 | 14.93 | 14.94 | 14.66 | 14.77 | 22,344,718 | -0.28(-1.87%) |
May 22, 2019 | 14.99 | 15.08 | 14.92 | 15.05 | 17,561,426 | +0.00(+0.00%) |
May 21, 2019 | 15.02 | 15.22 | 14.99 | 15.05 | 14,471,974 | +0.04(+0.25%) |
May 20, 2019 | 14.96 | 15.04 | 14.88 | 15.01 | 16,907,212 | +0.06(+0.40%) |
May 17, 2019 | 15.01 | 15.20 | 14.91 | 14.95 | 16,989,236 | -0.16(-1.03%) |
May 16, 2019 | 14.97 | 15.14 | 14.91 | 15.11 | 15,970,505 | +0.21(+1.39%) |
May 15, 2019 | 14.75 | 15.00 | 14.73 | 14.90 | 15,693,499 | +0.16(+1.05%) |
May 14, 2019 | 14.63 | 14.85 | 14.59 | 14.74 | 17,814,910 | +0.19(+1.32%) |
May 13, 2019 | 14.50 | 14.60 | 14.36 | 14.55 | 16,231,542 | -0.02(-0.15%) |
May 10, 2019 | 14.34 | 14.59 | 14.29 | 14.57 | 30,356,836 | -0.02(-0.15%) |
May 09, 2019 | 14.49 | 14.65 | 14.40 | 14.60 | 14,271,573 | +0.04(+0.31%) |
May 08, 2019 | 14.44 | 14.65 | 14.39 | 14.55 | 17,300,238 | +0.08(+0.56%) |
May 07, 2019 | 14.25 | 14.55 | 14.23 | 14.47 | 20,581,656 | +0.09(+0.62%) |
May 06, 2019 | 14.36 | 14.49 | 14.34 | 14.38 | 15,382,734 | -0.07(-0.46%) |
May 03, 2019 | 14.42 | 14.57 | 14.40 | 14.45 | 16,028,170 | +0.13(+0.88%) |
May 02, 2019 | 14.46 | 14.52 | 14.32 | 14.32 | 16,734,603 | -0.17(-1.17%) |
May 01, 2019 | 14.69 | 14.75 | 14.49 | 14.49 | 14,619,467 | -0.21(-1.41%) |
Apr 30, 2019 | 14.73 | 14.85 | 14.63 | 14.70 | 25,626,468 | +0.01(+0.05%) |
Apr 29, 2019 | 14.74 | 14.80 | 14.55 | 14.69 | 17,444,126 | -0.09(-0.60%) |
Apr 26, 2019 | 14.58 | 14.79 | 14.54 | 14.78 | 21,463,296 | +0.19(+1.30%) |
Apr 25, 2019 | 14.64 | 14.79 | 14.59 | 14.59 | 17,625,630 | -0.08(-0.55%) |
Apr 24, 2019 | 14.63 | 14.70 | 14.58 | 14.67 | 17,785,966 | +0.00(+0.00%) |
Apr 23, 2019 | 14.65 | 14.68 | 14.50 | 14.67 | 20,211,932 | +0.04(+0.25%) |
Apr 22, 2019 | 14.31 | 14.69 | 14.26 | 14.64 | 27,971,862 | +0.47(+3.30%) |
Apr 18, 2019 | 14.33 | 14.49 | 13.99 | 14.17 | 32,094,350 | -0.22(-1.52%) |
Apr 17, 2019 | 14.52 | 14.52 | 14.38 | 14.39 | 15,906,109 | -0.09(-0.61%) |
Apr 16, 2019 | 14.47 | 14.55 | 14.41 | 14.47 | 14,594,852 | +0.01(+0.10%) |
Apr 15, 2019 | 14.47 | 14.50 | 14.39 | 14.46 | 12,172,478 | -0.02(-0.15%) |
Apr 12, 2019 | 14.61 | 14.64 | 14.45 | 14.48 | 16,744,146 | -0.07(-0.50%) |
Apr 11, 2019 | 14.48 | 14.58 | 14.43 | 14.55 | 9,367,307 | +0.06(+0.40%) |
Apr 10, 2019 | 14.58 | 14.58 | 14.44 | 14.50 | 13,659,352 | -0.04(-0.25%) |
Apr 09, 2019 | 14.47 | 14.55 | 14.37 | 14.53 | 13,024,054 | -0.04(-0.25%) |
Apr 08, 2019 | 14.65 | 14.69 | 14.51 | 14.57 | 13,953,064 | -0.08(-0.55%) |
Apr 05, 2019 | 14.54 | 14.66 | 14.50 | 14.65 | 12,796,353 | +0.10(+0.65%) |
Apr 04, 2019 | 14.54 | 14.57 | 14.43 | 14.55 | 18,067,058 | +0.02(+0.15%) |
Apr 03, 2019 | 14.66 | 14.68 | 14.47 | 14.53 | 16,204,416 | -0.12(-0.80%) |
Apr 02, 2019 | 14.63 | 14.67 | 14.54 | 14.65 | 18,694,396 | +0.01(+0.05%) |
Apr 01, 2019 | 14.66 | 14.77 | 14.58 | 14.64 | 31,536,822 | +0.02(+0.15%) |
Mar 29, 2019 | 14.65 | 14.75 | 14.54 | 14.62 | 17,334,844 | +0.04(+0.30%) |
Mar 28, 2019 | 14.54 | 14.58 | 14.39 | 14.58 | 21,877,840 | -0.02(-0.15%) |
Mar 27, 2019 | 14.61 | 14.70 | 14.46 | 14.60 | 17,868,774 | -0.08(-0.55%) |
Mar 26, 2019 | 14.83 | 14.91 | 14.62 | 14.68 | 14,836,894 | -0.03(-0.20%) |
Mar 25, 2019 | 14.53 | 14.74 | 14.42 | 14.71 | 19,805,668 | +0.17(+1.16%) |
Mar 22, 2019 | 14.77 | 14.77 | 14.53 | 14.54 | 25,972,772 | -0.38(-2.55%) |
Mar 21, 2019 | 14.65 | 14.93 | 14.58 | 14.92 | 24,462,300 | +0.24(+1.64%) |
Mar 20, 2019 | 14.66 | 14.83 | 14.59 | 14.68 | 21,459,346 | +0.03(+0.20%) |
Mar 19, 2019 | 14.64 | 14.74 | 14.55 | 14.65 | 26,817,390 | +0.04(+0.30%) |
Mar 18, 2019 | 14.51 | 14.62 | 14.50 | 14.61 | 22,548,622 | +0.09(+0.60%) |
Mar 15, 2019 | 14.54 | 14.61 | 14.47 | 14.52 | 39,183,816 | -0.08(-0.55%) |
Mar 14, 2019 | 14.61 | 14.67 | 14.53 | 14.60 | 18,252,664 | +0.00(+0.00%) |
Mar 13, 2019 | 14.58 | 14.66 | 14.53 | 14.60 | 23,454,872 | +0.09(+0.60%) |
Mar 12, 2019 | 14.53 | 14.61 | 14.44 | 14.51 | 25,922,540 | -0.03(-0.20%) |
Mar 11, 2019 | 14.53 | 14.63 | 14.48 | 14.54 | 17,637,460 | +0.12(+0.86%) |
Mar 08, 2019 | 14.42 | 14.44 | 14.23 | 14.42 | 24,193,698 | -0.08(-0.55%) |
Mar 07, 2019 | 14.60 | 14.61 | 14.45 | 14.50 | 23,284,588 | -0.12(-0.80%) |
Mar 06, 2019 | 14.58 | 14.62 | 14.48 | 14.61 | 20,888,466 | +0.02(+0.15%) |
Mar 05, 2019 | 14.54 | 14.61 | 14.39 | 14.59 | 19,410,894 | +0.09(+0.60%) |
Mar 04, 2019 | 14.48 | 14.51 | 14.26 | 14.50 | 24,620,708 | +0.08(+0.56%) |
Mar 01, 2019 | 14.03 | 14.42 | 14.02 | 14.42 | 27,071,640 | +0.42(+3.03%) |
Feb 28, 2019 | 14.10 | 14.12 | 13.98 | 14.00 | 15,460,479 | -0.09(-0.62%) |
Feb 27, 2019 | 14.11 | 14.14 | 13.86 | 14.09 | 13,251,146 | +0.04(+0.31%) |
Feb 26, 2019 | 14.10 | 14.20 | 14.02 | 14.04 | 22,212,632 | -0.06(-0.41%) |
Feb 25, 2019 | 14.09 | 14.20 | 14.02 | 14.10 | 19,898,236 | -0.01(-0.10%) |
Feb 22, 2019 | 14.12 | 14.23 | 13.96 | 14.12 | 20,928,574 | +0.10(+0.68%) |
Feb 21, 2019 | 13.99 | 14.07 | 13.93 | 14.02 | 20,816,678 | +0.01(+0.10%) |
Feb 20, 2019 | 13.98 | 14.12 | 13.97 | 14.01 | 18,869,102 | +0.01(+0.10%) |
Feb 19, 2019 | 13.70 | 14.04 | 13.69 | 13.99 | 25,229,832 | +0.26(+1.86%) |
Feb 15, 2019 | 13.85 | 13.87 | 13.71 | 13.74 | 26,304,526 | -0.06(-0.42%) |
Feb 14, 2019 | 13.66 | 13.82 | 13.63 | 13.79 | 18,131,828 | +0.10(+0.75%) |
Feb 13, 2019 | 13.54 | 13.73 | 13.53 | 13.69 | 25,625,250 | +0.19(+1.41%) |
Feb 12, 2019 | 13.47 | 13.56 | 13.41 | 13.50 | 19,818,334 | +0.15(+1.15%) |
Feb 11, 2019 | 13.12 | 13.37 | 13.06 | 13.35 | 18,751,134 | +0.18(+1.39%) |
Feb 08, 2019 | 13.09 | 13.17 | 12.98 | 13.17 | 11,788,362 | +0.04(+0.33%) |
Feb 07, 2019 | 13.17 | 13.20 | 12.94 | 13.12 | 15,875,219 | -0.07(-0.55%) |
Feb 06, 2019 | 13.39 | 13.42 | 13.16 | 13.20 | 18,107,016 | -0.30(-2.22%) |
Feb 05, 2019 | 13.39 | 13.50 | 13.35 | 13.50 | 15,309,027 | +0.08(+0.60%) |
Feb 04, 2019 | 13.32 | 13.42 | 13.31 | 13.41 | 16,044,985 | +0.01(+0.05%) |