Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 15.70 | 16.24 | 15.42 | 15.78 | 12,169,400 | -0.49(-3.01%) |
Feb 27, 2020 | 16.40 | 17.11 | 15.65 | 16.27 | 12,925,524 | -0.85(-4.96%) |
Feb 26, 2020 | 18.36 | 18.48 | 16.98 | 17.12 | 9,700,169 | -1.13(-6.19%) |
Feb 25, 2020 | 19.53 | 19.58 | 18.21 | 18.25 | 7,476,105 | -1.13(-5.83%) |
Feb 24, 2020 | 19.94 | 19.95 | 19.11 | 19.38 | 4,804,504 | -1.23(-5.97%) |
Feb 21, 2020 | 20.71 | 20.80 | 20.31 | 20.61 | 3,574,800 | -0.22(-1.06%) |
Feb 20, 2020 | 20.70 | 20.93 | 20.50 | 20.83 | 3,368,210 | +0.02(+0.10%) |
Feb 19, 2020 | 21.33 | 21.34 | 20.81 | 20.81 | 4,196,233 | -0.49(-2.30%) |
Feb 18, 2020 | 21.19 | 21.54 | 21.15 | 21.30 | 4,065,041 | +0.03(+0.14%) |
Feb 14, 2020 | 21.58 | 21.65 | 21.18 | 21.27 | 5,467,500 | -0.29(-1.35%) |
Feb 13, 2020 | 20.99 | 21.59 | 20.94 | 21.56 | 4,943,114 | +0.43(+2.04%) |
Feb 12, 2020 | 20.54 | 21.34 | 20.52 | 21.13 | 4,591,615 | +0.62(+3.02%) |
Feb 11, 2020 | 20.10 | 20.66 | 20.10 | 20.51 | 4,801,922 | +0.49(+2.45%) |
Feb 10, 2020 | 19.90 | 20.10 | 19.88 | 20.02 | 3,389,427 | +0.08(+0.40%) |
Feb 07, 2020 | 20.02 | 20.08 | 19.85 | 19.94 | 3,756,300 | -0.14(-0.70%) |
Feb 06, 2020 | 20.75 | 20.91 | 20.06 | 20.08 | 5,916,326 | -0.61(-2.95%) |
Feb 05, 2020 | 20.57 | 20.73 | 20.30 | 20.69 | 3,349,573 | +0.27(+1.32%) |
Feb 04, 2020 | 20.29 | 20.59 | 20.18 | 20.42 | 4,040,281 | +0.40(+2.00%) |
Feb 03, 2020 | 19.98 | 20.37 | 19.90 | 20.02 | 4,303,464 | +0.19(+0.96%) |
Jan 31, 2020 | 20.13 | 20.23 | 19.67 | 19.83 | 6,018,100 | -0.37(-1.83%) |
Jan 30, 2020 | 19.75 | 20.23 | 19.64 | 20.20 | 4,752,060 | +0.26(+1.30%) |
Jan 29, 2020 | 20.35 | 20.40 | 19.91 | 19.94 | 3,565,215 | -0.33(-1.63%) |
Jan 28, 2020 | 20.24 | 20.46 | 19.81 | 20.27 | 5,055,340 | +0.23(+1.15%) |
Jan 27, 2020 | 20.18 | 20.30 | 19.78 | 20.04 | 8,532,648 | -0.61(-2.93%) |
Jan 24, 2020 | 21.10 | 21.19 | 20.26 | 20.64 | 11,268,299 | -0.43(-2.02%) |
Jan 23, 2020 | 19.85 | 21.15 | 19.76 | 21.07 | 15,980,466 | +1.27(+6.41%) |
Jan 22, 2020 | 19.29 | 20.10 | 19.25 | 19.80 | 12,387,706 | +0.75(+3.94%) |
Jan 21, 2020 | 19.15 | 19.45 | 18.61 | 19.05 | 10,829,434 | -0.16(-0.83%) |
Jan 17, 2020 | 19.12 | 19.34 | 19.06 | 19.21 | 5,571,700 | +0.21(+1.11%) |
Jan 16, 2020 | 18.77 | 19.06 | 18.72 | 19.00 | 5,803,991 | +0.30(+1.60%) |
Jan 15, 2020 | 18.47 | 18.76 | 18.47 | 18.70 | 5,103,011 | +0.18(+0.97%) |
Jan 14, 2020 | 18.79 | 19.15 | 18.48 | 18.52 | 7,008,243 | -0.08(-0.43%) |
Jan 13, 2020 | 18.71 | 18.75 | 18.42 | 18.60 | 8,568,934 | -0.11(-0.59%) |
Jan 10, 2020 | 18.79 | 18.82 | 18.57 | 18.71 | 3,715,200 | +0.00(+0.00%) |
Jan 09, 2020 | 18.68 | 18.92 | 18.62 | 18.71 | 3,837,918 | +0.21(+1.14%) |
Jan 08, 2020 | 18.29 | 18.77 | 18.20 | 18.50 | 5,177,892 | +0.09(+0.49%) |
Jan 07, 2020 | 18.47 | 18.56 | 18.27 | 18.41 | 2,662,518 | -0.07(-0.38%) |
Jan 06, 2020 | 18.35 | 18.52 | 18.31 | 18.48 | 2,834,338 | -0.09(-0.48%) |
Jan 03, 2020 | 18.57 | 18.63 | 18.10 | 18.57 | 5,434,300 | -0.32(-1.69%) |
Jan 02, 2020 | 18.90 | 19.06 | 18.82 | 18.89 | 3,199,432 | +0.17(+0.91%) |
Dec 31, 2019 | 18.66 | 18.81 | 18.62 | 18.72 | 3,468,400 | +0.01(+0.05%) |
Dec 30, 2019 | 18.90 | 18.93 | 18.62 | 18.71 | 2,645,131 | -0.18(-0.95%) |
Dec 27, 2019 | 19.07 | 19.09 | 18.81 | 18.89 | 2,497,900 | -0.21(-1.10%) |
Dec 26, 2019 | 19.10 | 19.21 | 19.01 | 19.10 | 1,732,824 | -0.02(-0.10%) |
Dec 24, 2019 | 19.18 | 19.24 | 19.10 | 19.12 | 875,200 | -0.08(-0.42%) |
Dec 23, 2019 | 19.29 | 19.39 | 19.17 | 19.20 | 2,510,495 | -0.01(-0.05%) |
Dec 20, 2019 | 18.95 | 19.27 | 18.94 | 19.21 | 6,308,900 | +0.32(+1.69%) |
Dec 19, 2019 | 18.81 | 18.95 | 18.79 | 18.89 | 2,414,597 | +0.10(+0.53%) |
Dec 18, 2019 | 19.04 | 19.09 | 18.73 | 18.79 | 3,089,731 | -0.18(-0.95%) |
Dec 17, 2019 | 18.68 | 19.01 | 18.68 | 18.97 | 3,625,313 | +0.27(+1.44%) |
Dec 16, 2019 | 18.67 | 18.99 | 18.66 | 18.70 | 3,241,783 | +0.12(+0.65%) |
Dec 13, 2019 | 18.93 | 18.93 | 18.54 | 18.58 | 4,298,400 | -0.34(-1.80%) |
Dec 12, 2019 | 18.89 | 19.12 | 18.81 | 18.92 | 5,639,542 | +0.19(+1.01%) |
Dec 11, 2019 | 18.80 | 18.82 | 18.39 | 18.73 | 7,495,102 | -0.17(-0.90%) |
Dec 10, 2019 | 18.91 | 19.17 | 18.77 | 18.90 | 4,399,492 | -0.03(-0.16%) |
Dec 09, 2019 | 18.95 | 19.05 | 18.88 | 18.93 | 3,267,473 | -0.09(-0.47%) |
Dec 06, 2019 | 19.25 | 19.43 | 18.88 | 19.02 | 5,108,600 | -0.12(-0.63%) |
Dec 05, 2019 | 19.36 | 19.40 | 19.09 | 19.14 | 5,674,268 | -0.18(-0.93%) |
Dec 04, 2019 | 18.83 | 19.49 | 18.81 | 19.32 | 12,866,785 | +0.52(+2.77%) |
Dec 03, 2019 | 19.03 | 19.06 | 18.72 | 18.80 | 2,985,891 | -0.40(-2.08%) |
Dec 02, 2019 | 19.26 | 19.44 | 19.10 | 19.20 | 3,755,908 | -0.07(-0.36%) |
Nov 29, 2019 | 19.24 | 19.45 | 19.22 | 19.27 | 1,200,200 | +0.01(+0.05%) |
Nov 27, 2019 | 19.32 | 19.40 | 19.16 | 19.26 | 2,420,800 | -0.06(-0.31%) |
Nov 26, 2019 | 19.16 | 19.34 | 19.04 | 19.32 | 2,886,425 | +0.12(+0.65%) |
Nov 25, 2019 | 18.96 | 19.26 | 18.91 | 19.20 | 4,022,463 | +0.23(+1.24%) |
Nov 22, 2019 | 18.80 | 19.05 | 18.76 | 18.96 | 3,433,600 | +0.33(+1.77%) |
Nov 21, 2019 | 19.03 | 19.05 | 18.60 | 18.63 | 3,817,788 | -0.39(-2.05%) |
Nov 20, 2019 | 19.26 | 19.37 | 18.86 | 19.02 | 3,406,627 | -0.34(-1.76%) |
Nov 19, 2019 | 19.53 | 19.53 | 19.33 | 19.36 | 4,038,375 | -0.11(-0.56%) |
Nov 18, 2019 | 19.53 | 19.67 | 19.39 | 19.47 | 2,553,517 | -0.15(-0.76%) |
Nov 15, 2019 | 19.58 | 19.66 | 19.48 | 19.62 | 2,098,200 | +0.05(+0.26%) |
Nov 14, 2019 | 19.61 | 19.64 | 19.45 | 19.57 | 2,124,626 | -0.01(-0.05%) |
Nov 13, 2019 | 19.37 | 19.63 | 19.29 | 19.58 | 3,389,574 | +0.28(+1.45%) |
Nov 12, 2019 | 19.76 | 19.80 | 19.21 | 19.30 | 3,998,714 | -0.46(-2.33%) |
Nov 11, 2019 | 19.62 | 19.77 | 19.50 | 19.76 | 3,775,623 | +0.19(+0.97%) |
Nov 08, 2019 | 19.56 | 19.59 | 19.30 | 19.57 | 4,227,700 | -0.01(-0.05%) |
Nov 07, 2019 | 19.71 | 19.93 | 19.55 | 19.58 | 2,936,992 | -0.08(-0.41%) |
Nov 06, 2019 | 19.64 | 19.80 | 19.58 | 19.66 | 2,678,267 | +0.04(+0.20%) |
Nov 05, 2019 | 19.47 | 19.89 | 19.46 | 19.62 | 4,333,215 | +0.18(+0.93%) |
Nov 04, 2019 | 19.43 | 19.53 | 19.32 | 19.44 | 4,421,259 | -0.04(-0.21%) |
Nov 01, 2019 | 19.35 | 19.49 | 19.25 | 19.48 | 5,126,600 | +0.18(+0.93%) |
Oct 31, 2019 | 19.32 | 19.49 | 19.16 | 19.30 | 5,433,085 | -0.16(-0.82%) |
Oct 30, 2019 | 19.28 | 19.48 | 19.13 | 19.46 | 4,435,631 | -0.01(-0.05%) |
Oct 29, 2019 | 19.16 | 19.60 | 19.15 | 19.47 | 6,389,073 | +0.24(+1.25%) |
Oct 28, 2019 | 19.08 | 19.28 | 19.05 | 19.23 | 5,919,421 | +0.47(+2.51%) |
Oct 25, 2019 | 18.34 | 18.79 | 18.34 | 18.76 | 3,780,000 | +0.33(+1.79%) |
Oct 24, 2019 | 19.00 | 19.12 | 18.34 | 18.43 | 6,935,353 | -0.45(-2.38%) |
Oct 23, 2019 | 18.76 | 18.99 | 18.47 | 18.88 | 6,975,802 | +0.08(+0.43%) |
Oct 22, 2019 | 17.70 | 18.86 | 17.39 | 18.80 | 13,168,084 | +1.28(+7.31%) |
Oct 21, 2019 | 17.13 | 17.80 | 17.08 | 17.52 | 13,965,516 | +0.56(+3.30%) |
Oct 18, 2019 | 17.13 | 17.22 | 16.94 | 16.96 | 3,791,700 | -0.23(-1.34%) |
Oct 17, 2019 | 17.00 | 17.20 | 16.96 | 17.19 | 4,528,480 | +0.21(+1.24%) |
Oct 16, 2019 | 17.28 | 17.28 | 16.87 | 16.98 | 6,009,441 | -0.16(-0.90%) |
Oct 15, 2019 | 16.93 | 17.23 | 16.83 | 17.14 | 3,235,764 | +0.23(+1.33%) |
Oct 14, 2019 | 16.86 | 16.93 | 16.72 | 16.91 | 2,816,835 | +0.06(+0.36%) |
Oct 11, 2019 | 17.00 | 17.09 | 16.81 | 16.85 | 3,653,900 | -0.05(-0.30%) |
Oct 10, 2019 | 16.62 | 16.93 | 16.52 | 16.90 | 3,349,171 | +0.08(+0.48%) |
Oct 09, 2019 | 16.70 | 16.92 | 16.66 | 16.82 | 3,386,084 | +0.27(+1.63%) |
Oct 08, 2019 | 16.44 | 16.79 | 16.38 | 16.55 | 3,344,820 | -0.07(-0.42%) |
Oct 07, 2019 | 16.90 | 16.91 | 16.53 | 16.62 | 4,805,156 | +0.26(+1.59%) |
Oct 04, 2019 | 16.01 | 16.51 | 16.00 | 16.36 | 6,841,100 | +0.34(+2.12%) |
Oct 03, 2019 | 16.11 | 16.20 | 15.87 | 16.02 | 7,161,145 | -0.10(-0.62%) |
Oct 02, 2019 | 16.45 | 16.49 | 15.87 | 16.12 | 7,598,595 | -0.41(-2.48%) |
Oct 01, 2019 | 16.79 | 16.96 | 16.48 | 16.53 | 5,135,616 | -0.22(-1.31%) |
Sep 30, 2019 | 16.87 | 16.95 | 16.65 | 16.75 | 3,743,906 | -0.05(-0.30%) |
Sep 27, 2019 | 17.00 | 17.19 | 16.75 | 16.80 | 3,461,100 | -0.14(-0.83%) |
Sep 26, 2019 | 16.92 | 17.01 | 16.77 | 16.94 | 2,996,804 | +0.08(+0.47%) |
Sep 25, 2019 | 16.85 | 17.10 | 16.78 | 16.86 | 4,113,836 | +0.23(+1.38%) |
Sep 24, 2019 | 16.97 | 16.97 | 16.55 | 16.63 | 6,725,080 | -0.14(-0.83%) |
Sep 23, 2019 | 16.90 | 16.95 | 16.69 | 16.77 | 5,042,799 | -0.15(-0.89%) |
Sep 20, 2019 | 17.21 | 17.23 | 16.89 | 16.92 | 6,623,200 | -0.19(-1.11%) |
Sep 19, 2019 | 17.43 | 17.43 | 17.07 | 17.11 | 4,871,546 | -0.16(-0.93%) |
Sep 18, 2019 | 17.13 | 17.31 | 16.99 | 17.27 | 5,060,254 | +0.13(+0.76%) |
Sep 17, 2019 | 16.80 | 17.29 | 16.77 | 17.14 | 5,159,928 | +0.28(+1.66%) |
Sep 16, 2019 | 16.81 | 17.11 | 16.79 | 16.86 | 6,681,445 | -0.53(-3.05%) |
Sep 13, 2019 | 17.25 | 17.53 | 17.21 | 17.39 | 3,464,400 | +0.23(+1.34%) |
Sep 12, 2019 | 17.34 | 17.41 | 17.04 | 17.16 | 3,497,556 | -0.16(-0.92%) |
Sep 11, 2019 | 16.83 | 17.33 | 16.65 | 17.32 | 6,065,480 | +0.56(+3.34%) |
Sep 10, 2019 | 17.02 | 17.08 | 16.69 | 16.76 | 5,384,653 | -0.27(-1.59%) |
Sep 09, 2019 | 16.68 | 17.10 | 16.52 | 17.03 | 5,553,637 | +0.36(+2.16%) |
Sep 06, 2019 | 16.60 | 16.88 | 16.59 | 16.67 | 4,487,100 | +0.15(+0.91%) |
Sep 05, 2019 | 16.46 | 16.64 | 16.38 | 16.52 | 5,078,240 | +0.13(+0.79%) |
Sep 04, 2019 | 16.55 | 16.74 | 16.25 | 16.39 | 11,362,845 | -0.78(-4.54%) |
Sep 03, 2019 | 17.22 | 17.33 | 16.98 | 17.17 | 4,083,918 | -0.15(-0.87%) |
Aug 30, 2019 | 17.36 | 17.60 | 17.21 | 17.32 | 4,285,400 | -0.03(-0.17%) |
Aug 29, 2019 | 16.93 | 17.38 | 16.91 | 17.35 | 4,609,510 | +0.60(+3.58%) |
Aug 28, 2019 | 16.69 | 16.93 | 16.53 | 16.75 | 5,881,099 | +0.20(+1.21%) |
Aug 27, 2019 | 17.24 | 17.25 | 16.53 | 16.55 | 4,997,088 | -0.55(-3.22%) |
Aug 26, 2019 | 17.35 | 17.42 | 17.05 | 17.10 | 6,147,305 | -0.12(-0.70%) |
Aug 23, 2019 | 17.96 | 18.14 | 17.19 | 17.22 | 4,094,700 | -0.79(-4.39%) |
Aug 22, 2019 | 18.05 | 18.21 | 17.93 | 18.01 | 2,591,399 | +0.00(+0.00%) |
Aug 21, 2019 | 18.13 | 18.25 | 17.98 | 18.01 | 2,686,990 | +0.06(+0.33%) |
Aug 20, 2019 | 18.25 | 18.30 | 17.92 | 17.95 | 3,588,311 | -0.39(-2.13%) |
Aug 19, 2019 | 18.55 | 18.63 | 18.33 | 18.34 | 2,273,119 | -0.06(-0.33%) |
Aug 16, 2019 | 17.91 | 18.45 | 17.91 | 18.40 | 2,606,800 | +0.38(+2.11%) |
Aug 15, 2019 | 18.30 | 18.38 | 17.92 | 18.02 | 3,601,959 | -0.23(-1.26%) |
Aug 14, 2019 | 18.60 | 18.64 | 18.19 | 18.25 | 5,047,318 | -0.53(-2.82%) |
Aug 13, 2019 | 19.01 | 19.16 | 18.76 | 18.78 | 2,914,859 | -0.23(-1.21%) |
Aug 12, 2019 | 19.27 | 19.40 | 18.88 | 19.01 | 2,995,579 | -0.44(-2.26%) |
Aug 09, 2019 | 19.55 | 19.62 | 19.33 | 19.45 | 2,404,000 | -0.24(-1.22%) |
Aug 08, 2019 | 19.41 | 19.76 | 19.35 | 19.69 | 3,257,447 | +0.33(+1.70%) |
Aug 07, 2019 | 18.93 | 19.49 | 18.87 | 19.36 | 3,191,735 | +0.23(+1.20%) |
Aug 06, 2019 | 19.00 | 19.20 | 18.83 | 19.13 | 3,143,884 | +0.24(+1.27%) |
Aug 05, 2019 | 18.81 | 18.96 | 18.55 | 18.89 | 5,523,708 | -0.14(-0.74%) |
Aug 02, 2019 | 19.14 | 19.16 | 18.85 | 19.03 | 3,207,400 | -0.10(-0.52%) |
Aug 01, 2019 | 19.33 | 19.40 | 18.84 | 19.13 | 5,372,881 | -0.10(-0.52%) |
Jul 31, 2019 | 19.37 | 19.50 | 19.10 | 19.23 | 4,562,628 | -0.23(-1.18%) |
Jul 30, 2019 | 19.34 | 19.50 | 19.15 | 19.46 | 4,077,711 | +0.02(+0.10%) |
Jul 29, 2019 | 19.38 | 19.61 | 19.25 | 19.44 | 5,495,134 | +0.06(+0.31%) |
Jul 26, 2019 | 19.49 | 19.54 | 19.36 | 19.38 | 3,398,200 | -0.14(-0.72%) |
Jul 25, 2019 | 19.42 | 19.83 | 19.22 | 19.52 | 6,553,823 | -0.04(-0.20%) |
Jul 24, 2019 | 19.30 | 19.65 | 19.19 | 19.56 | 4,089,541 | +0.28(+1.45%) |
Jul 23, 2019 | 19.25 | 19.43 | 18.70 | 19.28 | 8,120,638 | +0.32(+1.69%) |
Jul 22, 2019 | 18.99 | 19.19 | 18.88 | 18.96 | 5,992,206 | +0.05(+0.26%) |
Jul 19, 2019 | 19.20 | 19.40 | 18.91 | 18.91 | 2,752,200 | -0.31(-1.61%) |
Jul 18, 2019 | 19.12 | 19.34 | 19.04 | 19.22 | 2,827,691 | +0.14(+0.73%) |
Jul 17, 2019 | 19.47 | 19.50 | 19.03 | 19.08 | 4,105,329 | -0.42(-2.15%) |
Jul 16, 2019 | 18.82 | 19.59 | 18.82 | 19.50 | 5,237,530 | +0.77(+4.11%) |
Jul 15, 2019 | 18.94 | 19.00 | 18.71 | 18.73 | 3,712,978 | -0.14(-0.74%) |
Jul 12, 2019 | 18.66 | 18.95 | 18.61 | 18.87 | 3,168,400 | +0.18(+0.96%) |
Jul 11, 2019 | 19.00 | 19.07 | 18.64 | 18.69 | 4,394,115 | -0.25(-1.32%) |
Jul 10, 2019 | 19.14 | 19.25 | 18.92 | 18.94 | 2,698,261 | -0.05(-0.26%) |
Jul 09, 2019 | 19.34 | 19.50 | 18.94 | 18.99 | 4,355,268 | -0.47(-2.42%) |
Jul 08, 2019 | 19.28 | 19.50 | 19.17 | 19.46 | 2,520,850 | +0.27(+1.41%) |
Jul 05, 2019 | 19.09 | 19.28 | 19.00 | 19.19 | 1,733,600 | +0.06(+0.31%) |
Jul 03, 2019 | 18.83 | 19.32 | 18.83 | 19.13 | 2,052,400 | +0.34(+1.81%) |
Jul 02, 2019 | 18.68 | 19.01 | 18.48 | 18.79 | 3,759,314 | +0.12(+0.64%) |
Jul 01, 2019 | 18.69 | 18.79 | 18.51 | 18.67 | 2,972,501 | +0.18(+0.97%) |
Jun 28, 2019 | 18.27 | 18.65 | 18.27 | 18.49 | 5,656,500 | +0.22(+1.20%) |
Jun 27, 2019 | 18.18 | 18.43 | 18.10 | 18.27 | 5,094,819 | +0.17(+0.94%) |
Jun 26, 2019 | 18.33 | 18.42 | 18.08 | 18.10 | 4,100,547 | -0.21(-1.15%) |
Jun 25, 2019 | 18.46 | 18.64 | 18.27 | 18.31 | 4,459,130 | -0.14(-0.76%) |
Jun 24, 2019 | 18.69 | 18.80 | 18.34 | 18.45 | 4,085,553 | -0.14(-0.75%) |
Jun 21, 2019 | 18.77 | 19.09 | 18.59 | 18.59 | 6,367,900 | -0.29(-1.54%) |
Jun 20, 2019 | 19.25 | 19.29 | 18.73 | 18.88 | 3,319,347 | -0.17(-0.89%) |
Jun 19, 2019 | 19.17 | 19.44 | 19.04 | 19.05 | 3,157,307 | -0.21(-1.09%) |
Jun 18, 2019 | 19.60 | 19.64 | 19.25 | 19.26 | 3,750,026 | -0.13(-0.67%) |
Jun 17, 2019 | 19.38 | 19.58 | 19.20 | 19.39 | 3,627,851 | +0.04(+0.21%) |
Jun 14, 2019 | 19.41 | 19.60 | 19.22 | 19.35 | 3,803,500 | -0.09(-0.46%) |
Jun 13, 2019 | 19.34 | 19.68 | 19.25 | 19.44 | 6,429,719 | +0.20(+1.04%) |
Jun 12, 2019 | 19.11 | 19.27 | 18.86 | 19.24 | 4,621,426 | +0.15(+0.79%) |
Jun 11, 2019 | 19.00 | 19.24 | 18.76 | 19.09 | 6,723,733 | +0.84(+4.60%) |
Jun 10, 2019 | 18.43 | 18.73 | 18.23 | 18.25 | 2,505,051 | -0.05(-0.27%) |
Jun 07, 2019 | 18.15 | 18.49 | 18.11 | 18.30 | 3,872,500 | +0.38(+2.12%) |
Jun 06, 2019 | 18.09 | 18.19 | 17.83 | 17.92 | 4,572,543 | -0.21(-1.16%) |
Jun 05, 2019 | 17.94 | 18.20 | 17.94 | 18.13 | 4,127,282 | +0.32(+1.80%) |
Jun 04, 2019 | 17.37 | 17.83 | 17.35 | 17.81 | 3,230,028 | +0.57(+3.31%) |
Jun 03, 2019 | 17.15 | 17.48 | 17.12 | 17.24 | 2,620,421 | +0.01(+0.06%) |
May 31, 2019 | 17.18 | 17.50 | 17.09 | 17.23 | 4,971,000 | -0.13(-0.75%) |
May 30, 2019 | 17.17 | 17.41 | 17.01 | 17.36 | 4,141,443 | +0.24(+1.40%) |
May 29, 2019 | 17.23 | 17.23 | 16.94 | 17.12 | 4,053,682 | -0.09(-0.52%) |
May 28, 2019 | 17.54 | 17.58 | 17.20 | 17.21 | 4,476,885 | -0.26(-1.49%) |
May 24, 2019 | 17.65 | 17.80 | 17.38 | 17.47 | 2,807,600 | -0.11(-0.63%) |
May 23, 2019 | 17.43 | 17.82 | 17.23 | 17.58 | 4,010,509 | +0.02(+0.11%) |
May 22, 2019 | 17.83 | 17.85 | 17.49 | 17.56 | 2,748,594 | -0.31(-1.73%) |
May 21, 2019 | 17.64 | 17.91 | 17.64 | 17.87 | 3,224,162 | +0.30(+1.71%) |
May 20, 2019 | 17.63 | 17.79 | 17.50 | 17.57 | 2,365,509 | -0.24(-1.35%) |
May 17, 2019 | 17.79 | 18.09 | 17.74 | 17.81 | 2,447,400 | -0.03(-0.17%) |
May 16, 2019 | 17.85 | 18.11 | 17.80 | 17.84 | 4,130,437 | +0.01(+0.06%) |
May 15, 2019 | 17.85 | 17.92 | 17.63 | 17.83 | 4,711,777 | -0.14(-0.78%) |
May 14, 2019 | 17.69 | 18.10 | 17.61 | 17.97 | 3,197,767 | +0.36(+2.04%) |
May 13, 2019 | 17.97 | 17.97 | 17.43 | 17.61 | 4,761,288 | -0.70(-3.82%) |
May 10, 2019 | 18.27 | 18.38 | 17.88 | 18.31 | 4,393,600 | -0.03(-0.16%) |
May 09, 2019 | 18.32 | 18.41 | 18.20 | 18.34 | 3,596,242 | -0.10(-0.54%) |
May 08, 2019 | 18.46 | 18.71 | 18.27 | 18.44 | 3,342,452 | -0.08(-0.43%) |
May 07, 2019 | 18.54 | 18.74 | 18.26 | 18.52 | 3,868,244 | -0.19(-1.02%) |
May 06, 2019 | 18.42 | 18.76 | 18.31 | 18.71 | 2,702,991 | +0.00(+0.00%) |
May 03, 2019 | 18.66 | 18.83 | 18.56 | 18.71 | 2,522,300 | +0.08(+0.43%) |
May 02, 2019 | 18.66 | 18.92 | 18.56 | 18.63 | 3,862,557 | +0.00(+0.00%) |
May 01, 2019 | 18.56 | 18.88 | 18.48 | 18.63 | 6,694,267 | +0.08(+0.43%) |
Apr 30, 2019 | 18.26 | 18.68 | 18.22 | 18.55 | 5,566,160 | +0.30(+1.64%) |
Apr 29, 2019 | 18.12 | 18.33 | 18.12 | 18.25 | 4,671,775 | +0.13(+0.72%) |
Apr 26, 2019 | 18.03 | 18.35 | 17.95 | 18.12 | 5,013,400 | +0.09(+0.50%) |
Apr 25, 2019 | 18.11 | 18.36 | 17.91 | 18.03 | 7,594,745 | -0.16(-0.88%) |
Apr 24, 2019 | 17.52 | 18.27 | 17.50 | 18.19 | 9,824,891 | +0.64(+3.65%) |
Apr 23, 2019 | 17.16 | 17.80 | 16.92 | 17.55 | 14,039,289 | +0.72(+4.28%) |
Apr 22, 2019 | 16.84 | 17.03 | 16.75 | 16.83 | 4,406,515 | -0.13(-0.77%) |
Apr 18, 2019 | 16.91 | 17.07 | 16.87 | 16.96 | 3,170,400 | -0.02(-0.12%) |
Apr 17, 2019 | 17.02 | 17.25 | 16.95 | 16.98 | 3,568,042 | +0.10(+0.59%) |
Apr 16, 2019 | 16.99 | 17.02 | 16.77 | 16.88 | 3,147,724 | -0.05(-0.30%) |
Apr 15, 2019 | 17.00 | 17.14 | 16.85 | 16.93 | 5,039,897 | -0.11(-0.65%) |
Apr 12, 2019 | 17.21 | 17.28 | 16.92 | 17.04 | 4,532,900 | -0.10(-0.58%) |
Apr 11, 2019 | 17.05 | 17.37 | 16.96 | 17.14 | 7,532,754 | +0.22(+1.30%) |
Apr 10, 2019 | 16.81 | 17.02 | 16.55 | 16.92 | 10,769,722 | +0.58(+3.55%) |
Apr 09, 2019 | 16.46 | 16.53 | 16.30 | 16.34 | 3,849,706 | -0.24(-1.45%) |
Apr 08, 2019 | 16.54 | 16.64 | 16.44 | 16.58 | 4,023,297 | -0.06(-0.36%) |
Apr 05, 2019 | 16.64 | 16.79 | 16.59 | 16.64 | 2,911,200 | +0.04(+0.24%) |
Apr 04, 2019 | 16.80 | 16.88 | 16.35 | 16.60 | 6,306,634 | -0.17(-1.01%) |
Apr 03, 2019 | 16.90 | 17.00 | 16.74 | 16.77 | 3,953,906 | -0.04(-0.24%) |
Apr 02, 2019 | 16.94 | 16.97 | 16.49 | 16.81 | 5,019,116 | +0.20(+1.20%) |
Apr 01, 2019 | 16.49 | 16.81 | 16.42 | 16.61 | 5,229,061 | +0.25(+1.53%) |
Mar 29, 2019 | 16.31 | 16.43 | 16.20 | 16.36 | 4,397,400 | +0.18(+1.11%) |
Mar 28, 2019 | 16.21 | 16.33 | 16.10 | 16.18 | 4,792,987 | +0.04(+0.25%) |
Mar 27, 2019 | 15.79 | 16.34 | 15.78 | 16.14 | 8,694,029 | +0.36(+2.28%) |
Mar 26, 2019 | 15.75 | 15.97 | 15.61 | 15.78 | 4,475,093 | +0.11(+0.70%) |
Mar 25, 2019 | 15.87 | 15.93 | 15.60 | 15.67 | 6,350,557 | -0.26(-1.63%) |
Mar 22, 2019 | 16.24 | 16.28 | 15.91 | 15.93 | 5,505,300 | -0.37(-2.27%) |
Mar 21, 2019 | 16.27 | 16.41 | 16.12 | 16.30 | 6,710,207 | -0.01(-0.06%) |
Mar 20, 2019 | 16.61 | 16.64 | 16.19 | 16.31 | 4,824,008 | -0.31(-1.87%) |
Mar 19, 2019 | 16.67 | 16.85 | 16.56 | 16.62 | 3,604,135 | -0.01(-0.06%) |
Mar 18, 2019 | 16.72 | 16.80 | 16.45 | 16.63 | 5,144,784 | -0.11(-0.66%) |
Mar 15, 2019 | 16.77 | 16.99 | 16.65 | 16.74 | 6,120,100 | +0.03(+0.18%) |
Mar 14, 2019 | 16.84 | 17.09 | 16.66 | 16.71 | 4,607,960 | -0.12(-0.71%) |
Mar 13, 2019 | 16.58 | 16.88 | 16.40 | 16.83 | 7,545,552 | +0.33(+2.00%) |
Mar 12, 2019 | 16.55 | 16.61 | 16.27 | 16.50 | 7,033,555 | -0.01(-0.06%) |
Mar 11, 2019 | 15.92 | 16.52 | 15.92 | 16.51 | 6,097,717 | +0.43(+2.67%) |
Mar 08, 2019 | 16.05 | 16.14 | 15.92 | 16.08 | 3,058,800 | -0.11(-0.68%) |
Mar 07, 2019 | 16.39 | 16.43 | 16.14 | 16.19 | 3,617,948 | -0.23(-1.40%) |
Mar 06, 2019 | 16.35 | 16.62 | 16.25 | 16.42 | 5,289,102 | -0.01(-0.06%) |
Mar 05, 2019 | 16.60 | 16.77 | 16.31 | 16.43 | 5,273,015 | -0.13(-0.79%) |
Mar 04, 2019 | 16.88 | 16.94 | 16.51 | 16.56 | 4,780,108 | -0.37(-2.19%) |