Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 19.60 | 19.65 | 19.11 | 19.18 | 5,712,143 | -0.42(-2.16%) |
Jan 30, 2020 | 19.31 | 19.65 | 19.15 | 19.60 | 4,551,827 | +0.15(+0.78%) |
Jan 29, 2020 | 19.65 | 19.71 | 19.44 | 19.45 | 2,484,291 | -0.18(-0.90%) |
Jan 28, 2020 | 19.66 | 19.78 | 19.53 | 19.63 | 2,606,503 | +0.06(+0.30%) |
Jan 27, 2020 | 19.51 | 19.64 | 19.46 | 19.57 | 3,013,535 | -0.21(-1.07%) |
Jan 24, 2020 | 19.98 | 19.98 | 19.58 | 19.78 | 2,659,860 | -0.11(-0.55%) |
Jan 23, 2020 | 19.92 | 20.00 | 19.68 | 19.89 | 3,362,131 | -0.14(-0.68%) |
Jan 22, 2020 | 20.39 | 20.39 | 19.99 | 20.03 | 3,273,061 | -0.30(-1.46%) |
Jan 21, 2020 | 20.31 | 20.36 | 20.12 | 20.32 | 3,510,645 | -0.08(-0.41%) |
Jan 17, 2020 | 20.13 | 20.41 | 20.09 | 20.41 | 3,216,660 | +0.35(+1.73%) |
Jan 16, 2020 | 20.17 | 20.31 | 20.03 | 20.06 | 3,747,840 | -0.05(-0.25%) |
Jan 15, 2020 | 19.95 | 20.23 | 19.87 | 20.11 | 1,933,914 | +0.14(+0.72%) |
Jan 14, 2020 | 19.70 | 20.00 | 19.65 | 19.97 | 3,826,694 | +0.23(+1.16%) |
Jan 13, 2020 | 19.55 | 19.77 | 19.48 | 19.74 | 2,783,203 | +0.20(+1.04%) |
Jan 10, 2020 | 19.55 | 19.72 | 19.52 | 19.54 | 4,408,840 | -0.03(-0.17%) |
Jan 09, 2020 | 19.57 | 19.57 | 19.32 | 19.57 | 4,599,944 | +0.10(+0.52%) |
Jan 08, 2020 | 19.45 | 19.57 | 19.28 | 19.47 | 5,252,298 | +0.05(+0.26%) |
Jan 07, 2020 | 19.33 | 19.45 | 19.23 | 19.42 | 3,376,759 | +0.04(+0.22%) |
Jan 06, 2020 | 19.08 | 19.39 | 19.03 | 19.38 | 3,932,511 | +0.17(+0.88%) |
Jan 03, 2020 | 18.94 | 19.25 | 18.94 | 19.21 | 2,724,120 | +0.02(+0.09%) |
Jan 02, 2020 | 19.66 | 19.74 | 18.92 | 19.19 | 5,340,845 | -0.33(-1.69%) |
Dec 31, 2019 | 19.48 | 19.52 | 19.42 | 19.52 | 2,531,458 | +0.02(+0.09%) |
Dec 30, 2019 | 19.55 | 19.58 | 19.43 | 19.50 | 1,925,242 | +0.02(+0.09%) |
Dec 27, 2019 | 19.58 | 19.67 | 19.47 | 19.49 | 1,450,875 | -0.07(-0.35%) |
Dec 26, 2019 | 19.45 | 19.56 | 19.39 | 19.55 | 1,172,710 | +0.10(+0.52%) |
Dec 24, 2019 | 19.52 | 19.53 | 19.40 | 19.45 | 814,076 | -0.01(-0.04%) |
Dec 23, 2019 | 19.51 | 19.55 | 19.37 | 19.46 | 2,093,787 | -0.01(-0.04%) |
Dec 20, 2019 | 19.61 | 19.71 | 19.30 | 19.47 | 9,718,265 | +0.21(+1.10%) |
Dec 19, 2019 | 19.04 | 19.30 | 18.97 | 19.26 | 3,573,998 | +0.25(+1.29%) |
Dec 18, 2019 | 19.05 | 19.14 | 18.84 | 19.01 | 5,354,629 | -0.04(-0.22%) |
Dec 17, 2019 | 19.29 | 19.35 | 19.03 | 19.05 | 5,549,456 | -0.29(-1.49%) |
Dec 16, 2019 | 19.55 | 19.58 | 19.29 | 19.34 | 4,270,030 | -0.12(-0.61%) |
Dec 13, 2019 | 19.54 | 19.61 | 19.40 | 19.46 | 3,495,001 | -0.03(-0.13%) |
Dec 12, 2019 | 19.29 | 19.49 | 19.16 | 19.49 | 3,309,993 | +0.31(+1.63%) |
Dec 11, 2019 | 19.00 | 19.28 | 18.96 | 19.17 | 3,365,196 | +0.25(+1.34%) |
Dec 10, 2019 | 18.90 | 19.15 | 18.82 | 18.92 | 3,553,919 | +0.00(+0.00%) |
Dec 09, 2019 | 18.97 | 19.07 | 18.90 | 18.92 | 2,478,941 | -0.08(-0.44%) |
Dec 06, 2019 | 19.00 | 19.03 | 18.82 | 19.00 | 3,729,319 | +0.18(+0.94%) |
Dec 05, 2019 | 18.74 | 18.85 | 18.64 | 18.83 | 3,741,522 | +0.14(+0.72%) |
Dec 04, 2019 | 18.84 | 19.05 | 18.69 | 18.69 | 3,497,797 | -0.14(-0.72%) |
Dec 03, 2019 | 18.55 | 18.84 | 18.35 | 18.83 | 4,583,991 | +0.07(+0.36%) |
Dec 02, 2019 | 18.93 | 19.00 | 18.73 | 18.76 | 3,846,083 | -0.17(-0.89%) |
Nov 29, 2019 | 18.95 | 19.08 | 18.84 | 18.93 | 2,152,053 | +0.10(+0.52%) |
Nov 27, 2019 | 18.71 | 18.93 | 18.66 | 18.83 | 2,313,352 | +0.18(+0.94%) |
Nov 26, 2019 | 18.66 | 18.70 | 18.55 | 18.65 | 4,750,267 | +0.03(+0.18%) |
Nov 25, 2019 | 18.53 | 18.64 | 18.45 | 18.62 | 4,075,859 | +0.15(+0.81%) |
Nov 22, 2019 | 18.68 | 18.75 | 18.41 | 18.47 | 3,676,561 | -0.13(-0.72%) |
Nov 21, 2019 | 18.53 | 18.65 | 18.32 | 18.61 | 2,897,687 | +0.10(+0.54%) |
Nov 20, 2019 | 18.62 | 18.70 | 18.42 | 18.50 | 2,565,611 | -0.23(-1.25%) |
Nov 19, 2019 | 18.76 | 18.79 | 18.60 | 18.74 | 1,665,612 | +0.04(+0.22%) |
Nov 18, 2019 | 18.64 | 18.72 | 18.44 | 18.70 | 2,099,795 | +0.03(+0.13%) |
Nov 15, 2019 | 18.64 | 18.69 | 18.40 | 18.67 | 2,021,791 | +0.08(+0.45%) |
Nov 14, 2019 | 18.45 | 18.68 | 18.45 | 18.59 | 2,163,960 | +0.08(+0.41%) |
Nov 13, 2019 | 18.67 | 18.73 | 18.50 | 18.51 | 2,732,871 | -0.26(-1.38%) |
Nov 12, 2019 | 18.76 | 18.94 | 18.66 | 18.77 | 2,204,530 | -0.05(-0.27%) |
Nov 11, 2019 | 19.01 | 19.08 | 18.69 | 18.82 | 3,198,785 | -0.38(-2.00%) |
Nov 08, 2019 | 18.96 | 19.21 | 18.80 | 19.21 | 2,478,147 | +0.25(+1.32%) |
Nov 07, 2019 | 18.82 | 19.12 | 18.78 | 18.96 | 5,022,848 | +0.26(+1.39%) |
Nov 06, 2019 | 18.71 | 18.79 | 18.54 | 18.70 | 5,443,185 | -0.03(-0.18%) |
Nov 05, 2019 | 18.53 | 18.84 | 18.48 | 18.73 | 3,036,019 | +0.30(+1.63%) |
Nov 04, 2019 | 18.39 | 18.48 | 18.25 | 18.43 | 3,043,805 | +0.08(+0.41%) |
Nov 01, 2019 | 18.28 | 18.46 | 18.20 | 18.35 | 2,923,142 | +0.17(+0.92%) |
Oct 31, 2019 | 18.39 | 18.40 | 18.00 | 18.19 | 3,173,019 | -0.29(-1.58%) |
Oct 30, 2019 | 18.39 | 18.50 | 18.28 | 18.48 | 2,215,482 | +0.05(+0.27%) |
Oct 29, 2019 | 18.48 | 18.66 | 18.38 | 18.43 | 3,042,527 | -0.11(-0.59%) |
Oct 28, 2019 | 18.31 | 18.79 | 18.27 | 18.54 | 3,058,253 | +0.27(+1.46%) |
Oct 25, 2019 | 18.15 | 18.40 | 18.10 | 18.27 | 3,189,589 | +0.31(+1.72%) |
Oct 24, 2019 | 17.95 | 17.98 | 17.59 | 17.96 | 2,782,823 | +0.07(+0.37%) |
Oct 23, 2019 | 17.92 | 18.05 | 17.79 | 17.89 | 3,709,125 | -0.08(-0.47%) |
Oct 22, 2019 | 17.32 | 18.08 | 17.14 | 17.98 | 5,689,182 | +0.59(+3.37%) |
Oct 21, 2019 | 17.38 | 17.43 | 17.20 | 17.39 | 3,439,397 | +0.13(+0.73%) |
Oct 18, 2019 | 17.30 | 17.33 | 17.20 | 17.27 | 2,513,666 | -0.10(-0.58%) |
Oct 17, 2019 | 17.52 | 17.52 | 17.21 | 17.37 | 3,690,125 | -0.03(-0.14%) |
Oct 16, 2019 | 17.23 | 17.44 | 17.15 | 17.39 | 4,657,902 | +0.10(+0.58%) |
Oct 15, 2019 | 16.99 | 17.31 | 16.91 | 17.29 | 2,620,118 | +0.28(+1.67%) |
Oct 14, 2019 | 16.72 | 17.19 | 16.66 | 17.01 | 5,365,668 | +0.22(+1.29%) |
Oct 11, 2019 | 16.75 | 17.07 | 16.70 | 16.79 | 4,575,999 | +0.21(+1.26%) |
Oct 10, 2019 | 16.78 | 17.16 | 16.48 | 16.58 | 7,188,466 | -0.23(-1.34%) |
Oct 09, 2019 | 16.99 | 16.99 | 16.62 | 16.81 | 5,582,325 | -0.14(-0.84%) |
Oct 08, 2019 | 17.47 | 17.48 | 16.93 | 16.95 | 9,374,327 | -0.70(-3.98%) |
Oct 07, 2019 | 17.33 | 17.74 | 17.26 | 17.65 | 7,902,936 | +0.22(+1.25%) |
Oct 04, 2019 | 17.21 | 17.43 | 17.17 | 17.43 | 2,857,487 | +0.29(+1.71%) |
Oct 03, 2019 | 17.16 | 17.18 | 16.84 | 17.14 | 2,315,608 | -0.02(-0.10%) |
Oct 02, 2019 | 17.67 | 17.68 | 17.16 | 17.16 | 4,019,552 | -0.64(-3.57%) |
Oct 01, 2019 | 18.15 | 18.26 | 17.79 | 17.79 | 3,205,013 | -0.23(-1.30%) |
Sep 30, 2019 | 17.92 | 18.17 | 17.92 | 18.03 | 4,008,499 | +0.13(+0.70%) |
Sep 27, 2019 | 17.55 | 17.90 | 17.53 | 17.90 | 4,912,047 | +0.41(+2.34%) |
Sep 26, 2019 | 17.54 | 17.62 | 17.41 | 17.49 | 2,920,861 | -0.07(-0.38%) |
Sep 25, 2019 | 17.81 | 17.84 | 17.43 | 17.56 | 3,409,763 | -0.25(-1.41%) |
Sep 24, 2019 | 17.75 | 17.97 | 17.69 | 17.81 | 5,875,077 | +0.07(+0.38%) |
Sep 23, 2019 | 17.66 | 17.77 | 17.57 | 17.74 | 2,124,453 | +0.05(+0.28%) |
Sep 20, 2019 | 17.87 | 17.91 | 17.62 | 17.69 | 5,046,945 | -0.13(-0.75%) |
Sep 19, 2019 | 17.92 | 18.01 | 17.77 | 17.83 | 3,793,667 | -0.09(-0.51%) |
Sep 18, 2019 | 17.79 | 17.92 | 17.69 | 17.92 | 3,524,541 | +0.13(+0.70%) |
Sep 17, 2019 | 17.81 | 17.84 | 17.59 | 17.79 | 3,685,352 | -0.11(-0.61%) |
Sep 16, 2019 | 17.64 | 17.90 | 17.58 | 17.90 | 2,646,918 | +0.18(+1.04%) |
Sep 13, 2019 | 17.76 | 17.90 | 17.53 | 17.72 | 3,563,787 | +0.07(+0.38%) |
Sep 12, 2019 | 17.74 | 17.78 | 17.48 | 17.65 | 3,823,849 | -0.14(-0.80%) |
Sep 11, 2019 | 17.99 | 18.26 | 17.45 | 17.79 | 6,138,231 | -0.29(-1.62%) |
Sep 10, 2019 | 17.58 | 18.20 | 17.55 | 18.09 | 4,567,831 | +0.47(+2.66%) |
Sep 09, 2019 | 17.45 | 17.74 | 17.40 | 17.62 | 3,201,496 | +0.28(+1.64%) |
Sep 06, 2019 | 17.15 | 17.45 | 17.13 | 17.33 | 3,387,631 | +0.24(+1.42%) |
Sep 05, 2019 | 16.97 | 17.24 | 16.88 | 17.09 | 3,537,380 | +0.25(+1.49%) |
Sep 04, 2019 | 16.84 | 16.90 | 16.65 | 16.84 | 4,417,105 | +0.18(+1.05%) |
Sep 03, 2019 | 16.49 | 16.72 | 16.40 | 16.67 | 3,353,335 | +0.04(+0.25%) |
Aug 30, 2019 | 16.72 | 16.82 | 16.56 | 16.62 | 5,030,202 | +0.10(+0.58%) |
Aug 29, 2019 | 16.63 | 16.69 | 16.52 | 16.53 | 4,202,022 | +0.07(+0.45%) |
Aug 28, 2019 | 16.38 | 16.62 | 16.29 | 16.45 | 2,944,954 | +0.01(+0.05%) |
Aug 27, 2019 | 16.62 | 16.62 | 16.30 | 16.44 | 2,825,458 | -0.06(-0.35%) |
Aug 26, 2019 | 16.58 | 16.65 | 16.35 | 16.50 | 2,142,578 | +0.09(+0.55%) |
Aug 23, 2019 | 16.74 | 16.87 | 16.38 | 16.41 | 4,367,083 | -0.42(-2.50%) |
Aug 22, 2019 | 17.05 | 17.11 | 16.82 | 16.83 | 2,911,119 | -0.17(-0.97%) |
Aug 21, 2019 | 16.88 | 17.03 | 16.84 | 17.00 | 3,215,301 | +0.19(+1.13%) |
Aug 20, 2019 | 16.87 | 16.95 | 16.73 | 16.81 | 4,255,932 | -0.12(-0.68%) |
Aug 19, 2019 | 16.82 | 16.98 | 16.75 | 16.92 | 3,332,772 | +0.31(+1.89%) |
Aug 16, 2019 | 16.29 | 16.66 | 16.23 | 16.61 | 4,498,381 | +0.44(+2.71%) |
Aug 15, 2019 | 16.40 | 16.43 | 16.16 | 16.17 | 3,761,714 | -0.26(-1.56%) |
Aug 14, 2019 | 16.92 | 16.98 | 16.39 | 16.43 | 3,922,602 | -0.77(-4.47%) |
Aug 13, 2019 | 17.23 | 17.61 | 17.12 | 17.20 | 3,637,441 | -0.10(-0.57%) |
Aug 12, 2019 | 17.41 | 17.45 | 17.18 | 17.30 | 2,201,755 | -0.22(-1.27%) |
Aug 09, 2019 | 17.76 | 17.76 | 17.39 | 17.52 | 3,049,746 | -0.22(-1.26%) |
Aug 08, 2019 | 17.58 | 17.74 | 17.53 | 17.74 | 3,074,308 | +0.33(+1.90%) |
Aug 07, 2019 | 17.33 | 17.54 | 17.20 | 17.41 | 5,313,605 | -0.18(-1.03%) |
Aug 06, 2019 | 17.54 | 17.62 | 17.22 | 17.59 | 4,349,794 | +0.11(+0.61%) |
Aug 05, 2019 | 17.72 | 17.80 | 17.29 | 17.49 | 5,137,764 | -0.50(-2.80%) |
Aug 02, 2019 | 18.22 | 18.28 | 17.96 | 17.99 | 3,274,102 | -0.40(-2.16%) |
Aug 01, 2019 | 18.90 | 18.99 | 18.26 | 18.39 | 3,911,462 | -0.55(-2.92%) |
Jul 31, 2019 | 18.95 | 19.16 | 18.77 | 18.94 | 5,568,866 | -0.02(-0.13%) |
Jul 30, 2019 | 18.97 | 19.10 | 18.88 | 18.97 | 2,692,485 | -0.17(-0.86%) |
Jul 29, 2019 | 19.11 | 19.20 | 18.92 | 19.13 | 3,949,696 | +0.07(+0.35%) |
Jul 26, 2019 | 19.07 | 19.11 | 18.93 | 19.06 | 2,924,861 | +0.04(+0.22%) |
Jul 25, 2019 | 18.80 | 19.09 | 18.80 | 19.02 | 4,977,063 | +0.21(+1.10%) |
Jul 24, 2019 | 18.64 | 19.01 | 18.46 | 18.82 | 3,930,078 | +0.27(+1.47%) |
Jul 23, 2019 | 18.18 | 18.63 | 18.01 | 18.54 | 9,013,836 | -0.28(-1.49%) |
Jul 22, 2019 | 18.87 | 19.07 | 18.82 | 18.82 | 5,336,522 | -0.02(-0.09%) |
Jul 19, 2019 | 18.87 | 19.00 | 18.77 | 18.84 | 3,799,295 | -0.02(-0.13%) |
Jul 18, 2019 | 19.02 | 19.03 | 18.51 | 18.87 | 4,905,021 | -0.21(-1.13%) |
Jul 17, 2019 | 19.52 | 19.53 | 18.99 | 19.08 | 3,578,583 | -0.50(-2.53%) |
Jul 16, 2019 | 19.58 | 19.73 | 19.51 | 19.58 | 3,576,750 | -0.02(-0.08%) |
Jul 15, 2019 | 19.58 | 19.64 | 19.46 | 19.59 | 2,346,268 | -0.05(-0.25%) |
Jul 12, 2019 | 19.23 | 19.65 | 19.19 | 19.64 | 2,915,785 | +0.45(+2.32%) |
Jul 11, 2019 | 19.22 | 19.28 | 18.98 | 19.20 | 3,634,005 | -0.04(-0.22%) |
Jul 10, 2019 | 19.30 | 19.40 | 19.16 | 19.24 | 3,950,759 | +0.11(+0.56%) |
Jul 09, 2019 | 19.20 | 19.30 | 19.04 | 19.13 | 3,343,314 | -0.14(-0.73%) |
Jul 08, 2019 | 19.26 | 19.42 | 19.16 | 19.27 | 4,098,546 | -0.03(-0.17%) |
Jul 05, 2019 | 19.11 | 19.32 | 19.01 | 19.30 | 4,724,674 | +0.17(+0.86%) |
Jul 03, 2019 | 19.17 | 19.24 | 18.94 | 19.14 | 2,160,428 | -0.03(-0.17%) |
Jul 02, 2019 | 18.60 | 19.18 | 18.60 | 19.17 | 7,317,638 | +0.55(+2.97%) |
Jul 01, 2019 | 18.86 | 18.97 | 18.49 | 18.62 | 5,290,538 | -0.05(-0.27%) |
Jun 28, 2019 | 18.28 | 18.71 | 18.28 | 18.67 | 8,511,021 | +0.44(+2.40%) |
Jun 27, 2019 | 18.35 | 18.41 | 18.20 | 18.23 | 3,255,431 | -0.07(-0.41%) |
Jun 26, 2019 | 18.49 | 18.56 | 18.28 | 18.30 | 3,412,562 | -0.18(-0.98%) |
Jun 25, 2019 | 18.65 | 18.70 | 18.46 | 18.49 | 3,327,749 | -0.19(-1.02%) |
Jun 24, 2019 | 18.56 | 18.68 | 18.39 | 18.68 | 2,193,764 | +0.12(+0.67%) |
Jun 21, 2019 | 18.60 | 18.82 | 18.46 | 18.55 | 9,488,314 | -0.02(-0.13%) |
Jun 20, 2019 | 18.73 | 18.73 | 18.28 | 18.58 | 3,532,638 | +0.02(+0.13%) |
Jun 19, 2019 | 18.46 | 18.77 | 18.44 | 18.55 | 3,470,611 | +0.19(+1.04%) |
Jun 18, 2019 | 18.30 | 18.58 | 18.22 | 18.36 | 3,805,242 | +0.21(+1.14%) |
Jun 17, 2019 | 18.20 | 18.28 | 18.09 | 18.16 | 2,746,149 | -0.08(-0.45%) |
Jun 14, 2019 | 18.33 | 18.40 | 18.21 | 18.24 | 2,375,225 | -0.17(-0.90%) |
Jun 13, 2019 | 18.18 | 18.40 | 18.11 | 18.40 | 2,262,663 | +0.33(+1.83%) |
Jun 12, 2019 | 18.01 | 18.12 | 17.89 | 18.07 | 5,185,150 | +0.21(+1.16%) |
Jun 11, 2019 | 17.74 | 17.89 | 17.63 | 17.87 | 3,402,267 | +0.25(+1.41%) |
Jun 10, 2019 | 18.18 | 18.26 | 17.49 | 17.62 | 5,346,320 | -0.52(-2.87%) |
Jun 07, 2019 | 18.16 | 18.40 | 18.13 | 18.14 | 3,012,716 | +0.07(+0.41%) |
Jun 06, 2019 | 18.01 | 18.16 | 17.87 | 18.06 | 3,071,823 | +0.14(+0.78%) |
Jun 05, 2019 | 17.99 | 18.04 | 17.82 | 17.92 | 3,064,141 | +0.04(+0.23%) |
Jun 04, 2019 | 17.97 | 18.06 | 17.74 | 17.88 | 3,919,432 | +0.14(+0.79%) |
Jun 03, 2019 | 17.56 | 17.79 | 17.48 | 17.74 | 3,430,957 | +0.21(+1.18%) |
May 31, 2019 | 17.47 | 17.71 | 17.39 | 17.54 | 4,843,750 | -0.08(-0.45%) |
May 30, 2019 | 17.77 | 17.89 | 17.55 | 17.61 | 3,056,632 | -0.12(-0.69%) |
May 29, 2019 | 17.88 | 17.92 | 17.70 | 17.74 | 2,484,518 | -0.22(-1.23%) |
May 28, 2019 | 18.06 | 18.19 | 17.93 | 17.96 | 4,212,472 | -0.11(-0.59%) |
May 24, 2019 | 18.31 | 18.32 | 18.03 | 18.06 | 1,746,370 | -0.12(-0.67%) |
May 23, 2019 | 18.28 | 18.28 | 17.83 | 18.19 | 3,235,737 | -0.29(-1.59%) |
May 22, 2019 | 18.48 | 18.53 | 18.37 | 18.48 | 2,710,379 | -0.02(-0.09%) |
May 21, 2019 | 18.30 | 18.55 | 18.27 | 18.50 | 3,004,043 | +0.34(+1.85%) |
May 20, 2019 | 18.28 | 18.39 | 18.10 | 18.16 | 2,327,119 | -0.25(-1.38%) |
May 17, 2019 | 18.19 | 18.62 | 18.09 | 18.41 | 2,938,145 | +0.05(+0.27%) |
May 16, 2019 | 18.45 | 18.60 | 18.33 | 18.37 | 2,045,671 | -0.09(-0.49%) |
May 15, 2019 | 18.24 | 18.53 | 18.13 | 18.46 | 2,772,921 | +0.16(+0.85%) |
May 14, 2019 | 18.33 | 18.44 | 18.28 | 18.30 | 2,402,527 | +0.03(+0.18%) |
May 13, 2019 | 18.53 | 18.63 | 18.24 | 18.27 | 3,033,206 | -0.60(-3.16%) |
May 10, 2019 | 18.72 | 18.89 | 18.47 | 18.86 | 3,452,488 | +0.11(+0.61%) |
May 09, 2019 | 18.86 | 18.96 | 18.68 | 18.75 | 5,111,771 | -0.29(-1.54%) |
May 08, 2019 | 18.65 | 19.06 | 18.55 | 19.04 | 3,996,677 | +0.43(+2.28%) |
May 07, 2019 | 18.82 | 18.91 | 18.38 | 18.62 | 4,418,515 | -0.42(-2.19%) |
May 06, 2019 | 18.62 | 19.06 | 18.60 | 19.04 | 2,547,647 | +0.16(+0.87%) |
May 03, 2019 | 18.95 | 19.18 | 18.81 | 18.87 | 4,023,111 | +0.18(+0.96%) |
May 02, 2019 | 18.93 | 18.93 | 18.46 | 18.69 | 4,018,157 | -0.17(-0.91%) |
May 01, 2019 | 18.81 | 19.09 | 18.77 | 18.86 | 4,352,794 | +0.07(+0.35%) |
Apr 30, 2019 | 18.90 | 19.16 | 18.67 | 18.80 | 6,632,287 | -0.41(-2.13%) |
Apr 29, 2019 | 19.34 | 19.53 | 19.18 | 19.21 | 6,374,657 | +0.04(+0.21%) |
Apr 26, 2019 | 18.80 | 19.34 | 18.60 | 19.17 | 5,928,287 | +0.96(+5.25%) |
Apr 25, 2019 | 18.36 | 18.41 | 18.15 | 18.21 | 5,082,961 | -0.21(-1.15%) |
Apr 24, 2019 | 18.36 | 18.53 | 18.24 | 18.42 | 4,307,254 | +0.05(+0.27%) |
Apr 23, 2019 | 18.40 | 18.52 | 18.32 | 18.37 | 4,170,274 | +0.02(+0.09%) |
Apr 22, 2019 | 18.41 | 18.45 | 18.26 | 18.36 | 3,322,181 | -0.16(-0.84%) |
Apr 18, 2019 | 18.47 | 18.77 | 18.45 | 18.51 | 5,292,698 | +0.11(+0.62%) |
Apr 17, 2019 | 18.28 | 18.43 | 18.15 | 18.40 | 4,486,638 | +0.17(+0.94%) |
Apr 16, 2019 | 18.11 | 18.55 | 18.11 | 18.23 | 6,951,970 | +0.29(+1.64%) |
Apr 15, 2019 | 17.85 | 17.95 | 17.56 | 17.93 | 4,197,638 | +0.12(+0.69%) |
Apr 12, 2019 | 17.95 | 17.97 | 17.74 | 17.81 | 3,895,381 | -0.07(-0.37%) |
Apr 11, 2019 | 17.74 | 18.04 | 17.74 | 17.88 | 4,135,128 | +0.21(+1.20%) |
Apr 10, 2019 | 17.61 | 17.80 | 17.56 | 17.66 | 3,007,788 | +0.04(+0.23%) |
Apr 09, 2019 | 17.57 | 17.74 | 17.44 | 17.62 | 4,078,693 | +0.03(+0.19%) |
Apr 08, 2019 | 17.56 | 17.64 | 17.39 | 17.59 | 2,874,450 | -0.01(-0.05%) |
Apr 05, 2019 | 17.46 | 17.70 | 17.40 | 17.60 | 4,824,601 | +0.24(+1.37%) |
Apr 04, 2019 | 17.26 | 17.61 | 17.17 | 17.36 | 3,809,116 | +0.14(+0.81%) |
Apr 03, 2019 | 17.22 | 17.46 | 17.08 | 17.22 | 7,849,774 | +0.06(+0.33%) |
Apr 02, 2019 | 17.35 | 17.38 | 17.14 | 17.16 | 3,761,109 | -0.14(-0.80%) |
Apr 01, 2019 | 17.34 | 17.67 | 17.21 | 17.30 | 3,895,271 | +0.13(+0.76%) |
Mar 29, 2019 | 17.18 | 17.20 | 17.01 | 17.17 | 5,322,428 | +0.07(+0.38%) |
Mar 28, 2019 | 17.19 | 17.39 | 17.08 | 17.11 | 6,572,841 | -0.07(-0.43%) |
Mar 27, 2019 | 17.12 | 17.30 | 17.07 | 17.18 | 6,723,645 | +0.19(+1.11%) |
Mar 26, 2019 | 17.13 | 17.25 | 16.85 | 16.99 | 7,168,655 | -0.14(-0.81%) |
Mar 25, 2019 | 17.22 | 17.54 | 16.99 | 17.13 | 6,555,834 | -0.14(-0.80%) |
Mar 22, 2019 | 17.80 | 17.92 | 17.19 | 17.27 | 7,712,340 | -0.65(-3.65%) |
Mar 21, 2019 | 17.87 | 18.09 | 17.84 | 17.92 | 6,877,588 | -0.01(-0.05%) |
Mar 20, 2019 | 18.17 | 18.21 | 17.83 | 17.93 | 3,910,549 | -0.28(-1.53%) |
Mar 19, 2019 | 18.20 | 18.35 | 18.14 | 18.21 | 5,158,684 | +0.06(+0.32%) |
Mar 18, 2019 | 18.25 | 18.32 | 18.01 | 18.15 | 4,751,398 | -0.11(-0.58%) |
Mar 15, 2019 | 18.31 | 18.43 | 18.24 | 18.26 | 8,195,730 | -0.07(-0.36%) |
Mar 14, 2019 | 18.25 | 18.41 | 18.17 | 18.32 | 6,558,152 | +0.16(+0.85%) |
Mar 13, 2019 | 18.35 | 18.35 | 18.06 | 18.17 | 7,294,652 | -0.19(-1.02%) |
Mar 12, 2019 | 18.54 | 18.58 | 18.35 | 18.36 | 5,743,209 | -0.07(-0.40%) |
Mar 11, 2019 | 18.27 | 18.48 | 18.17 | 18.43 | 7,051,867 | +0.25(+1.35%) |
Mar 08, 2019 | 18.15 | 18.33 | 17.93 | 18.19 | 8,679,242 | -0.08(-0.45%) |
Mar 07, 2019 | 18.70 | 18.71 | 18.27 | 18.27 | 4,221,455 | -0.41(-2.19%) |
Mar 06, 2019 | 18.75 | 18.82 | 18.57 | 18.68 | 3,992,057 | -0.07(-0.39%) |
Mar 05, 2019 | 18.73 | 18.86 | 18.66 | 18.75 | 5,201,617 | -0.02(-0.09%) |
Mar 04, 2019 | 18.95 | 19.14 | 18.61 | 18.77 | 6,021,315 | -0.14(-0.74%) |
Mar 01, 2019 | 19.06 | 19.14 | 18.59 | 18.91 | 6,953,671 | +0.08(+0.43%) |
Feb 28, 2019 | 18.61 | 18.92 | 18.50 | 18.82 | 9,085,674 | +0.21(+1.12%) |
Feb 27, 2019 | 18.99 | 19.07 | 18.45 | 18.62 | 7,079,074 | -0.50(-2.62%) |
Feb 26, 2019 | 19.12 | 19.30 | 18.95 | 19.12 | 6,012,406 | -0.02(-0.08%) |
Feb 25, 2019 | 19.32 | 19.40 | 19.12 | 19.13 | 4,054,760 | -0.08(-0.42%) |
Feb 22, 2019 | 19.04 | 19.32 | 19.04 | 19.21 | 3,609,990 | +0.28(+1.45%) |
Feb 21, 2019 | 19.14 | 19.31 | 18.90 | 18.94 | 6,599,306 | -0.20(-1.06%) |
Feb 20, 2019 | 18.93 | 19.20 | 18.84 | 19.14 | 4,863,148 | +0.30(+1.59%) |
Feb 19, 2019 | 18.91 | 18.93 | 18.67 | 18.84 | 5,795,830 | -0.07(-0.38%) |
Feb 15, 2019 | 18.75 | 19.00 | 18.72 | 18.91 | 5,505,158 | +0.28(+1.52%) |
Feb 14, 2019 | 18.32 | 18.77 | 18.28 | 18.63 | 5,996,501 | +0.27(+1.45%) |
Feb 13, 2019 | 18.40 | 18.61 | 17.80 | 18.36 | 12,150,882 | +0.83(+4.75%) |
Feb 12, 2019 | 17.90 | 17.99 | 17.52 | 17.53 | 10,958,673 | -0.11(-0.64%) |
Feb 11, 2019 | 17.96 | 18.03 | 17.63 | 17.64 | 6,643,333 | -0.24(-1.36%) |
Feb 08, 2019 | 17.65 | 17.89 | 17.62 | 17.89 | 5,428,397 | +0.18(+1.01%) |
Feb 07, 2019 | 17.26 | 17.81 | 17.09 | 17.71 | 8,660,557 | +0.23(+1.30%) |
Feb 06, 2019 | 18.53 | 18.53 | 17.35 | 17.48 | 12,078,647 | -1.04(-5.63%) |
Feb 05, 2019 | 18.39 | 18.61 | 18.25 | 18.53 | 4,843,832 | +0.16(+0.88%) |
Feb 04, 2019 | 18.27 | 18.46 | 18.17 | 18.36 | 5,496,812 | +0.02(+0.13%) |