Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 17.20 | 18.12 | 17.18 | 18.12 | 8,969,282 | +0.27(+1.54%) |
Feb 27, 2020 | 18.24 | 18.59 | 17.83 | 17.84 | 8,237,438 | -1.03(-5.43%) |
Feb 26, 2020 | 19.50 | 19.66 | 18.85 | 18.87 | 4,884,276 | -0.51(-2.64%) |
Feb 25, 2020 | 20.15 | 20.26 | 19.20 | 19.38 | 3,607,543 | -0.69(-3.43%) |
Feb 24, 2020 | 20.34 | 20.41 | 19.98 | 20.07 | 3,302,939 | -1.06(-5.02%) |
Feb 21, 2020 | 21.21 | 21.31 | 21.03 | 21.13 | 2,191,586 | -0.24(-1.12%) |
Feb 20, 2020 | 21.43 | 21.54 | 21.27 | 21.37 | 2,555,858 | -0.06(-0.29%) |
Feb 19, 2020 | 20.83 | 21.47 | 20.78 | 21.43 | 3,315,579 | +0.70(+3.39%) |
Feb 18, 2020 | 20.36 | 20.77 | 20.31 | 20.73 | 3,126,054 | +0.16(+0.79%) |
Feb 14, 2020 | 20.76 | 20.82 | 20.50 | 20.57 | 3,572,987 | -0.06(-0.27%) |
Feb 13, 2020 | 20.78 | 20.80 | 20.55 | 20.62 | 1,835,317 | -0.29(-1.41%) |
Feb 12, 2020 | 21.02 | 21.16 | 20.61 | 20.92 | 3,023,693 | +0.33(+1.60%) |
Feb 11, 2020 | 20.82 | 20.95 | 20.52 | 20.59 | 3,474,334 | +0.11(+0.51%) |
Feb 10, 2020 | 20.24 | 20.50 | 20.19 | 20.48 | 3,063,509 | +0.14(+0.69%) |
Feb 07, 2020 | 20.27 | 20.56 | 20.13 | 20.34 | 3,167,396 | -0.13(-0.62%) |
Feb 06, 2020 | 20.45 | 20.57 | 20.14 | 20.47 | 2,790,708 | -0.06(-0.27%) |
Feb 05, 2020 | 20.52 | 20.85 | 20.45 | 20.52 | 4,801,607 | +0.46(+2.31%) |
Feb 04, 2020 | 20.15 | 20.53 | 20.05 | 20.06 | 4,973,254 | +0.34(+1.74%) |
Feb 03, 2020 | 19.77 | 19.94 | 19.58 | 19.72 | 3,689,621 | -0.04(-0.18%) |
Jan 31, 2020 | 20.29 | 20.41 | 19.55 | 19.75 | 7,256,059 | -0.90(-4.35%) |
Jan 30, 2020 | 20.29 | 20.71 | 20.26 | 20.65 | 4,714,223 | +0.09(+0.44%) |
Jan 29, 2020 | 20.73 | 20.86 | 20.56 | 20.56 | 3,590,878 | -0.08(-0.41%) |
Jan 28, 2020 | 20.60 | 20.83 | 20.57 | 20.64 | 3,336,850 | +0.12(+0.58%) |
Jan 27, 2020 | 20.68 | 20.90 | 20.50 | 20.52 | 4,037,080 | -0.73(-3.44%) |
Jan 24, 2020 | 21.61 | 21.63 | 20.97 | 21.26 | 4,254,573 | -0.41(-1.91%) |
Jan 23, 2020 | 21.36 | 21.70 | 21.01 | 21.67 | 4,280,381 | -0.02(-0.10%) |
Jan 22, 2020 | 21.77 | 21.85 | 21.61 | 21.69 | 4,087,049 | -0.18(-0.83%) |
Jan 21, 2020 | 21.97 | 22.13 | 21.80 | 21.87 | 2,785,053 | -0.39(-1.77%) |
Jan 17, 2020 | 22.37 | 22.43 | 22.16 | 22.27 | 2,816,634 | -0.05(-0.22%) |
Jan 16, 2020 | 22.48 | 22.65 | 22.31 | 22.32 | 1,999,953 | -0.05(-0.22%) |
Jan 15, 2020 | 22.44 | 22.53 | 22.27 | 22.36 | 2,775,928 | -0.28(-1.24%) |
Jan 14, 2020 | 22.29 | 22.70 | 22.15 | 22.65 | 6,381,124 | +0.38(+1.70%) |
Jan 13, 2020 | 22.32 | 22.34 | 21.95 | 22.27 | 2,775,171 | -0.04(-0.16%) |
Jan 10, 2020 | 22.52 | 22.64 | 22.22 | 22.30 | 4,324,640 | -0.25(-1.12%) |
Jan 09, 2020 | 22.00 | 22.58 | 21.80 | 22.55 | 5,697,380 | +0.44(+2.00%) |
Jan 08, 2020 | 22.54 | 22.61 | 21.95 | 22.11 | 4,228,320 | -0.51(-2.27%) |
Jan 07, 2020 | 22.64 | 22.70 | 22.32 | 22.62 | 6,277,439 | -0.11(-0.49%) |
Jan 06, 2020 | 22.64 | 22.84 | 22.56 | 22.74 | 3,450,058 | +0.26(+1.16%) |
Jan 03, 2020 | 22.73 | 23.02 | 22.35 | 22.48 | 3,219,092 | +0.18(+0.82%) |
Jan 02, 2020 | 22.51 | 22.72 | 22.16 | 22.29 | 3,793,615 | -0.42(-1.85%) |
Dec 31, 2019 | 22.43 | 22.86 | 22.37 | 22.72 | 1,574,797 | +0.11(+0.50%) |
Dec 30, 2019 | 22.52 | 22.79 | 22.48 | 22.60 | 1,654,383 | +0.10(+0.44%) |
Dec 27, 2019 | 22.61 | 22.72 | 22.36 | 22.50 | 2,343,397 | -0.09(-0.40%) |
Dec 26, 2019 | 22.50 | 22.79 | 22.46 | 22.60 | 1,793,269 | +0.23(+1.04%) |
Dec 24, 2019 | 22.34 | 22.53 | 22.25 | 22.36 | 993,184 | +0.05(+0.22%) |
Dec 23, 2019 | 22.18 | 22.40 | 22.12 | 22.32 | 2,720,158 | +0.13(+0.57%) |
Dec 20, 2019 | 22.07 | 22.42 | 22.03 | 22.19 | 3,858,951 | -0.04(-0.16%) |
Dec 19, 2019 | 21.67 | 22.34 | 21.58 | 22.22 | 3,726,639 | +0.51(+2.33%) |
Dec 18, 2019 | 21.56 | 21.82 | 21.43 | 21.72 | 3,120,571 | +0.11(+0.49%) |
Dec 17, 2019 | 21.23 | 21.67 | 21.22 | 21.61 | 2,986,482 | +0.44(+2.06%) |
Dec 16, 2019 | 21.46 | 21.63 | 21.18 | 21.18 | 3,069,369 | -0.14(-0.66%) |
Dec 13, 2019 | 21.52 | 21.74 | 21.20 | 21.32 | 3,560,597 | -0.08(-0.36%) |
Dec 12, 2019 | 20.73 | 21.46 | 20.73 | 21.40 | 3,898,420 | +0.67(+3.22%) |
Dec 11, 2019 | 20.80 | 20.93 | 20.69 | 20.73 | 2,840,017 | +0.00(+0.00%) |
Dec 10, 2019 | 20.52 | 20.78 | 20.44 | 20.73 | 3,666,400 | +0.20(+0.97%) |
Dec 09, 2019 | 20.15 | 20.59 | 20.10 | 20.53 | 3,563,377 | +0.19(+0.95%) |
Dec 06, 2019 | 19.41 | 20.39 | 19.39 | 20.33 | 4,895,913 | +0.90(+4.64%) |
Dec 05, 2019 | 19.84 | 19.87 | 19.38 | 19.43 | 3,231,800 | -0.23(-1.16%) |
Dec 04, 2019 | 19.25 | 19.79 | 19.07 | 19.66 | 9,782,563 | +0.78(+4.11%) |
Dec 03, 2019 | 18.97 | 19.09 | 18.70 | 18.89 | 11,628,769 | -0.27(-1.41%) |
Dec 02, 2019 | 19.53 | 19.53 | 19.06 | 19.16 | 10,024,422 | -0.24(-1.22%) |
Nov 29, 2019 | 19.41 | 19.56 | 19.36 | 19.39 | 1,440,805 | -0.23(-1.17%) |
Nov 27, 2019 | 19.36 | 19.67 | 19.20 | 19.62 | 2,463,750 | +0.26(+1.32%) |
Nov 26, 2019 | 19.56 | 19.63 | 19.25 | 19.36 | 3,467,269 | -0.24(-1.24%) |
Nov 25, 2019 | 19.24 | 19.65 | 19.18 | 19.61 | 3,559,103 | +0.20(+1.04%) |
Nov 22, 2019 | 19.58 | 19.72 | 19.34 | 19.41 | 2,199,360 | -0.10(-0.50%) |
Nov 21, 2019 | 19.54 | 19.62 | 19.38 | 19.50 | 3,090,773 | +0.04(+0.21%) |
Nov 20, 2019 | 19.31 | 19.64 | 19.13 | 19.46 | 3,394,368 | +0.11(+0.57%) |
Nov 19, 2019 | 19.41 | 19.53 | 19.26 | 19.35 | 3,840,367 | -0.21(-1.06%) |
Nov 18, 2019 | 19.33 | 19.56 | 19.14 | 19.56 | 3,046,535 | +0.13(+0.68%) |
Nov 15, 2019 | 19.27 | 19.73 | 19.27 | 19.43 | 2,056,563 | +0.22(+1.12%) |
Nov 14, 2019 | 19.28 | 19.48 | 19.08 | 19.21 | 2,126,083 | -0.06(-0.32%) |
Nov 13, 2019 | 19.25 | 19.46 | 19.16 | 19.27 | 2,716,297 | -0.12(-0.61%) |
Nov 12, 2019 | 19.38 | 19.59 | 19.19 | 19.39 | 2,703,474 | +0.06(+0.32%) |
Nov 11, 2019 | 19.18 | 19.35 | 19.03 | 19.33 | 2,395,651 | -0.04(-0.21%) |
Nov 08, 2019 | 18.98 | 19.44 | 18.95 | 19.37 | 2,477,597 | -0.10(-0.50%) |
Nov 07, 2019 | 18.50 | 19.49 | 18.39 | 19.47 | 4,255,245 | +1.52(+8.46%) |
Nov 06, 2019 | 18.30 | 18.34 | 17.74 | 17.95 | 3,295,418 | -0.40(-2.19%) |
Nov 05, 2019 | 18.61 | 18.64 | 18.30 | 18.35 | 2,656,546 | -0.03(-0.19%) |
Nov 04, 2019 | 18.20 | 18.60 | 18.15 | 18.39 | 7,257,591 | +0.41(+2.28%) |
Nov 01, 2019 | 17.60 | 18.00 | 17.60 | 17.98 | 2,161,569 | +0.49(+2.82%) |
Oct 31, 2019 | 17.57 | 17.59 | 17.22 | 17.48 | 2,830,417 | -0.17(-0.98%) |
Oct 30, 2019 | 18.07 | 18.14 | 17.58 | 17.66 | 4,580,538 | -0.41(-2.26%) |
Oct 29, 2019 | 17.78 | 18.28 | 17.71 | 18.07 | 1,817,222 | +0.16(+0.89%) |
Oct 28, 2019 | 18.14 | 18.24 | 17.91 | 17.91 | 2,259,138 | -0.15(-0.81%) |
Oct 25, 2019 | 17.73 | 18.09 | 17.55 | 18.05 | 1,595,430 | +0.29(+1.64%) |
Oct 24, 2019 | 18.06 | 18.06 | 17.62 | 17.76 | 1,991,628 | -0.17(-0.97%) |
Oct 23, 2019 | 17.63 | 18.09 | 17.52 | 17.94 | 2,909,327 | +0.13(+0.74%) |
Oct 22, 2019 | 17.78 | 18.18 | 17.50 | 17.80 | 3,199,783 | +0.07(+0.39%) |
Oct 21, 2019 | 17.46 | 17.81 | 17.46 | 17.73 | 1,530,815 | +0.19(+1.11%) |
Oct 18, 2019 | 17.76 | 17.91 | 17.48 | 17.54 | 2,199,216 | -0.09(-0.51%) |
Oct 17, 2019 | 17.50 | 17.65 | 17.32 | 17.63 | 3,004,975 | +0.26(+1.48%) |
Oct 16, 2019 | 17.49 | 17.69 | 17.31 | 17.37 | 2,288,368 | -0.17(-0.99%) |
Oct 15, 2019 | 17.58 | 17.89 | 17.38 | 17.55 | 2,019,578 | -0.11(-0.63%) |
Oct 14, 2019 | 17.42 | 17.85 | 17.39 | 17.66 | 1,528,501 | +0.01(+0.08%) |
Oct 11, 2019 | 17.41 | 17.73 | 17.41 | 17.64 | 4,167,937 | +0.40(+2.29%) |
Oct 10, 2019 | 16.99 | 17.26 | 16.96 | 17.25 | 2,358,466 | +0.32(+1.88%) |
Oct 09, 2019 | 17.30 | 17.30 | 16.78 | 16.93 | 3,307,485 | -0.11(-0.65%) |
Oct 08, 2019 | 17.61 | 17.61 | 17.04 | 17.04 | 4,196,954 | -0.76(-4.25%) |
Oct 07, 2019 | 17.86 | 18.04 | 17.66 | 17.80 | 2,605,641 | +0.03(+0.16%) |
Oct 04, 2019 | 17.57 | 17.80 | 17.44 | 17.77 | 5,673,506 | +0.24(+1.38%) |
Oct 03, 2019 | 17.33 | 17.71 | 17.13 | 17.53 | 4,440,887 | +0.03(+0.16%) |
Oct 02, 2019 | 17.65 | 17.72 | 17.35 | 17.50 | 8,472,710 | -0.40(-2.21%) |
Oct 01, 2019 | 18.46 | 18.62 | 17.80 | 17.89 | 2,744,685 | -0.57(-3.08%) |
Sep 30, 2019 | 18.34 | 18.70 | 18.34 | 18.46 | 1,911,758 | -0.03(-0.15%) |
Sep 27, 2019 | 18.37 | 18.70 | 18.28 | 18.49 | 2,076,179 | -0.03(-0.15%) |
Sep 26, 2019 | 18.59 | 18.70 | 18.39 | 18.52 | 1,927,659 | -0.17(-0.93%) |
Sep 25, 2019 | 18.54 | 18.74 | 18.48 | 18.69 | 1,734,292 | -0.12(-0.66%) |
Sep 24, 2019 | 19.09 | 19.13 | 18.72 | 18.82 | 2,069,709 | -0.34(-1.77%) |
Sep 23, 2019 | 18.92 | 19.24 | 18.89 | 19.16 | 2,172,091 | +0.13(+0.69%) |
Sep 20, 2019 | 18.85 | 19.07 | 18.74 | 19.02 | 3,352,408 | +0.20(+1.07%) |
Sep 19, 2019 | 18.88 | 18.96 | 18.75 | 18.82 | 3,448,929 | +0.02(+0.11%) |
Sep 18, 2019 | 19.07 | 19.29 | 18.73 | 18.80 | 4,195,038 | -0.48(-2.48%) |
Sep 17, 2019 | 19.70 | 19.70 | 19.02 | 19.28 | 4,486,578 | -0.59(-2.97%) |
Sep 16, 2019 | 18.80 | 19.90 | 18.64 | 19.87 | 9,965,719 | +2.30(+13.10%) |
Sep 13, 2019 | 17.66 | 17.83 | 17.50 | 17.57 | 3,698,294 | -0.01(-0.04%) |
Sep 12, 2019 | 17.21 | 17.67 | 16.99 | 17.57 | 2,968,302 | +0.21(+1.22%) |
Sep 11, 2019 | 17.64 | 17.81 | 17.23 | 17.36 | 4,921,487 | -0.18(-1.01%) |
Sep 10, 2019 | 16.93 | 17.65 | 16.93 | 17.54 | 4,871,866 | +0.65(+3.84%) |
Sep 09, 2019 | 16.45 | 16.97 | 16.45 | 16.89 | 4,027,676 | +0.56(+3.43%) |
Sep 06, 2019 | 16.37 | 16.48 | 16.19 | 16.33 | 4,434,570 | -0.27(-1.65%) |
Sep 05, 2019 | 16.33 | 16.80 | 16.26 | 16.61 | 5,450,321 | +0.43(+2.66%) |
Sep 04, 2019 | 16.20 | 16.40 | 16.10 | 16.18 | 10,042,097 | +0.26(+1.63%) |
Sep 03, 2019 | 16.03 | 16.03 | 15.74 | 15.92 | 6,203,849 | -0.41(-2.51%) |
Aug 30, 2019 | 16.52 | 16.55 | 16.14 | 16.33 | 1,912,262 | -0.16(-0.99%) |
Aug 29, 2019 | 16.22 | 16.52 | 16.18 | 16.49 | 2,739,475 | +0.46(+2.86%) |
Aug 28, 2019 | 15.53 | 16.08 | 15.53 | 16.03 | 4,463,074 | +0.57(+3.67%) |
Aug 27, 2019 | 15.77 | 15.91 | 15.42 | 15.46 | 2,589,993 | -0.25(-1.61%) |
Aug 26, 2019 | 15.68 | 15.88 | 15.65 | 15.72 | 5,732,822 | +0.18(+1.19%) |
Aug 23, 2019 | 15.89 | 15.92 | 15.46 | 15.53 | 3,056,516 | -0.55(-3.44%) |
Aug 22, 2019 | 16.13 | 16.34 | 16.08 | 16.09 | 1,826,667 | -0.02(-0.13%) |
Aug 21, 2019 | 15.94 | 16.26 | 15.94 | 16.11 | 3,383,364 | +0.28(+1.77%) |
Aug 20, 2019 | 16.10 | 16.15 | 15.82 | 15.83 | 2,399,497 | -0.36(-2.24%) |
Aug 19, 2019 | 16.22 | 16.30 | 15.98 | 16.19 | 4,185,090 | +0.20(+1.28%) |
Aug 16, 2019 | 16.05 | 16.17 | 15.89 | 15.98 | 3,073,206 | +0.02(+0.13%) |
Aug 15, 2019 | 15.84 | 16.03 | 15.75 | 15.96 | 2,218,580 | +0.09(+0.56%) |
Aug 14, 2019 | 16.00 | 16.07 | 15.64 | 15.87 | 3,139,847 | -0.54(-3.29%) |
Aug 13, 2019 | 16.07 | 16.61 | 16.02 | 16.41 | 7,968,041 | +0.22(+1.35%) |
Aug 12, 2019 | 16.62 | 16.63 | 16.10 | 16.20 | 3,051,261 | -0.46(-2.79%) |
Aug 09, 2019 | 16.84 | 16.85 | 16.61 | 16.66 | 3,882,499 | -0.04(-0.24%) |
Aug 08, 2019 | 16.28 | 16.71 | 16.16 | 16.70 | 4,695,177 | +0.51(+3.16%) |
Aug 07, 2019 | 15.96 | 16.32 | 15.83 | 16.19 | 3,607,823 | -0.01(-0.04%) |
Aug 06, 2019 | 15.89 | 16.26 | 15.85 | 16.20 | 4,522,081 | +0.39(+2.46%) |
Aug 05, 2019 | 15.89 | 15.96 | 15.77 | 15.81 | 3,279,179 | -0.48(-2.94%) |
Aug 02, 2019 | 16.75 | 16.84 | 16.24 | 16.28 | 2,952,427 | -0.38(-2.29%) |
Aug 01, 2019 | 16.95 | 17.09 | 16.39 | 16.67 | 5,144,117 | -0.60(-3.48%) |
Jul 31, 2019 | 17.21 | 17.39 | 17.07 | 17.27 | 3,917,237 | +0.12(+0.72%) |
Jul 30, 2019 | 16.74 | 17.41 | 16.57 | 17.14 | 4,119,099 | +0.31(+1.87%) |
Jul 29, 2019 | 17.14 | 17.14 | 16.66 | 16.83 | 3,332,427 | -0.20(-1.20%) |
Jul 26, 2019 | 17.04 | 17.33 | 16.87 | 17.04 | 3,943,548 | -0.02(-0.12%) |
Jul 25, 2019 | 17.68 | 17.75 | 17.01 | 17.06 | 3,954,321 | -0.56(-3.18%) |
Jul 24, 2019 | 17.84 | 18.05 | 17.61 | 17.62 | 1,953,153 | -0.26(-1.45%) |
Jul 23, 2019 | 17.74 | 17.90 | 17.68 | 17.88 | 1,827,688 | +0.13(+0.73%) |
Jul 22, 2019 | 17.78 | 17.85 | 17.56 | 17.75 | 2,490,389 | -0.07(-0.38%) |
Jul 19, 2019 | 17.76 | 17.92 | 17.62 | 17.81 | 4,411,731 | +0.05(+0.31%) |
Jul 18, 2019 | 18.14 | 18.22 | 17.50 | 17.76 | 5,835,616 | -0.43(-2.37%) |
Jul 17, 2019 | 18.40 | 18.49 | 18.10 | 18.19 | 3,649,436 | -0.22(-1.19%) |
Jul 16, 2019 | 18.80 | 19.02 | 18.28 | 18.41 | 3,755,339 | -0.40(-2.14%) |
Jul 15, 2019 | 19.03 | 19.13 | 18.76 | 18.81 | 2,499,802 | -0.12(-0.61%) |
Jul 12, 2019 | 18.96 | 19.00 | 18.83 | 18.93 | 3,303,491 | +0.06(+0.33%) |
Jul 11, 2019 | 18.90 | 18.94 | 18.64 | 18.87 | 2,629,941 | -0.01(-0.04%) |
Jul 10, 2019 | 18.55 | 19.04 | 18.52 | 18.87 | 3,184,402 | +0.55(+3.02%) |
Jul 09, 2019 | 17.76 | 18.38 | 17.64 | 18.32 | 3,779,228 | +0.53(+3.00%) |
Jul 08, 2019 | 18.16 | 18.16 | 17.78 | 17.79 | 4,868,091 | -0.44(-2.44%) |
Jul 05, 2019 | 18.27 | 18.41 | 18.05 | 18.23 | 3,681,347 | +0.06(+0.34%) |
Jul 03, 2019 | 18.24 | 18.31 | 18.07 | 18.17 | 1,535,432 | +0.01(+0.07%) |
Jul 02, 2019 | 18.50 | 18.50 | 18.08 | 18.16 | 3,180,773 | -0.27(-1.45%) |
Jul 01, 2019 | 18.62 | 18.82 | 18.27 | 18.42 | 2,575,209 | +0.00(+0.00%) |
Jun 28, 2019 | 18.37 | 18.49 | 18.20 | 18.42 | 3,224,290 | +0.10(+0.52%) |
Jun 27, 2019 | 18.96 | 19.05 | 18.29 | 18.33 | 4,173,066 | -0.70(-3.66%) |
Jun 26, 2019 | 19.00 | 19.28 | 19.00 | 19.02 | 7,965,486 | +0.19(+1.02%) |
Jun 25, 2019 | 18.85 | 19.11 | 18.82 | 18.83 | 4,169,970 | -0.07(-0.36%) |
Jun 24, 2019 | 18.83 | 18.93 | 18.56 | 18.90 | 2,967,633 | +0.08(+0.44%) |
Jun 21, 2019 | 19.01 | 19.09 | 18.79 | 18.82 | 4,243,080 | -0.15(-0.79%) |
Jun 20, 2019 | 18.79 | 19.01 | 18.78 | 18.97 | 2,834,874 | +0.53(+2.85%) |
Jun 19, 2019 | 18.59 | 18.68 | 18.31 | 18.44 | 2,616,258 | -0.14(-0.77%) |
Jun 18, 2019 | 18.51 | 18.72 | 18.44 | 18.59 | 2,478,734 | +0.19(+1.04%) |
Jun 17, 2019 | 17.98 | 18.45 | 17.98 | 18.39 | 3,124,289 | +0.27(+1.51%) |
Jun 14, 2019 | 18.16 | 18.29 | 17.99 | 18.12 | 2,172,852 | -0.10(-0.52%) |
Jun 13, 2019 | 18.46 | 18.48 | 18.11 | 18.22 | 5,093,185 | +0.14(+0.77%) |
Jun 12, 2019 | 18.16 | 18.21 | 17.92 | 18.08 | 3,398,420 | -0.25(-1.36%) |
Jun 11, 2019 | 18.21 | 18.53 | 18.15 | 18.33 | 2,018,638 | +0.24(+1.34%) |
Jun 10, 2019 | 18.08 | 18.23 | 17.91 | 18.08 | 1,970,613 | +0.07(+0.41%) |
Jun 07, 2019 | 17.79 | 18.16 | 17.72 | 18.01 | 2,570,519 | +0.32(+1.79%) |
Jun 06, 2019 | 17.51 | 17.81 | 17.43 | 17.69 | 3,200,621 | +0.26(+1.47%) |
Jun 05, 2019 | 18.10 | 18.15 | 17.37 | 17.44 | 4,838,930 | -0.64(-3.54%) |
Jun 04, 2019 | 18.10 | 18.24 | 18.01 | 18.08 | 2,910,838 | +0.16(+0.90%) |
Jun 03, 2019 | 18.39 | 18.46 | 17.65 | 17.92 | 4,575,709 | -0.26(-1.44%) |
May 31, 2019 | 18.00 | 18.47 | 17.86 | 18.18 | 5,011,570 | -0.05(-0.26%) |
May 30, 2019 | 18.34 | 18.57 | 18.14 | 18.23 | 3,909,289 | -0.12(-0.66%) |
May 29, 2019 | 17.30 | 18.41 | 17.21 | 18.35 | 6,661,951 | +0.66(+3.73%) |
May 28, 2019 | 17.96 | 18.05 | 17.65 | 17.69 | 2,649,002 | +0.18(+1.00%) |
May 24, 2019 | 17.55 | 17.66 | 17.26 | 17.51 | 2,891,964 | +0.11(+0.62%) |
May 23, 2019 | 17.79 | 17.79 | 17.12 | 17.40 | 6,330,633 | -0.67(-3.69%) |
May 22, 2019 | 18.30 | 18.37 | 17.92 | 18.07 | 4,892,530 | -0.34(-1.87%) |
May 21, 2019 | 18.37 | 18.51 | 18.24 | 18.41 | 3,079,493 | +0.16(+0.89%) |
May 20, 2019 | 18.30 | 18.46 | 18.23 | 18.25 | 2,748,429 | -0.11(-0.59%) |
May 17, 2019 | 18.54 | 18.63 | 18.28 | 18.36 | 3,071,765 | -0.36(-1.94%) |
May 16, 2019 | 18.89 | 18.98 | 18.67 | 18.72 | 2,644,967 | +0.01(+0.07%) |
May 15, 2019 | 18.59 | 18.87 | 18.49 | 18.71 | 2,414,941 | -0.05(-0.29%) |
May 14, 2019 | 18.47 | 18.84 | 18.37 | 18.76 | 2,734,769 | +0.45(+2.46%) |
May 13, 2019 | 18.99 | 19.09 | 18.30 | 18.31 | 9,199,853 | -0.76(-3.99%) |
May 10, 2019 | 19.11 | 19.19 | 18.74 | 19.07 | 2,938,139 | +0.09(+0.46%) |
May 09, 2019 | 19.08 | 19.26 | 18.64 | 18.99 | 4,280,282 | +0.07(+0.36%) |
May 08, 2019 | 18.64 | 19.16 | 18.63 | 18.92 | 5,499,552 | +0.27(+1.44%) |
May 07, 2019 | 18.58 | 18.74 | 18.49 | 18.65 | 2,857,122 | -0.24(-1.25%) |
May 06, 2019 | 18.62 | 18.91 | 18.56 | 18.89 | 2,952,510 | -0.05(-0.25%) |
May 03, 2019 | 19.11 | 19.16 | 18.84 | 18.93 | 2,962,044 | +0.02(+0.11%) |
May 02, 2019 | 19.26 | 19.40 | 18.89 | 18.91 | 3,697,374 | -0.58(-2.97%) |
May 01, 2019 | 20.16 | 20.28 | 19.48 | 19.49 | 4,003,118 | -0.70(-3.47%) |
Apr 30, 2019 | 20.48 | 20.56 | 20.10 | 20.19 | 2,021,236 | -0.20(-0.96%) |
Apr 29, 2019 | 20.25 | 20.48 | 20.21 | 20.39 | 1,661,458 | +0.13(+0.63%) |
Apr 26, 2019 | 20.22 | 20.27 | 19.72 | 20.26 | 3,480,513 | -0.05(-0.27%) |
Apr 25, 2019 | 20.58 | 20.63 | 20.31 | 20.31 | 3,333,986 | -0.28(-1.34%) |
Apr 24, 2019 | 21.09 | 21.14 | 20.44 | 20.59 | 2,945,054 | -0.57(-2.67%) |
Apr 23, 2019 | 20.91 | 21.34 | 20.77 | 21.16 | 5,417,119 | +0.22(+1.06%) |
Apr 22, 2019 | 21.32 | 21.40 | 20.92 | 20.93 | 3,640,613 | -0.16(-0.77%) |
Apr 18, 2019 | 21.09 | 21.14 | 20.88 | 21.09 | 3,329,664 | +0.00(+0.00%) |
Apr 17, 2019 | 20.62 | 21.11 | 20.41 | 21.09 | 6,653,399 | +0.69(+3.37%) |
Apr 16, 2019 | 19.98 | 20.45 | 19.90 | 20.41 | 2,920,198 | +0.46(+2.30%) |
Apr 15, 2019 | 20.08 | 20.19 | 19.86 | 19.95 | 2,294,066 | -0.13(-0.67%) |
Apr 12, 2019 | 20.34 | 20.52 | 20.06 | 20.08 | 3,394,992 | +0.13(+0.64%) |
Apr 11, 2019 | 19.77 | 20.19 | 19.67 | 19.96 | 9,208,373 | +0.00(+0.00%) |
Apr 10, 2019 | 19.75 | 20.03 | 19.71 | 19.96 | 4,481,433 | +0.20(+0.99%) |
Apr 09, 2019 | 19.69 | 19.81 | 19.46 | 19.76 | 5,125,639 | +0.07(+0.34%) |
Apr 08, 2019 | 19.39 | 19.80 | 19.38 | 19.69 | 3,029,663 | +0.38(+1.99%) |
Apr 05, 2019 | 18.70 | 19.33 | 18.66 | 19.31 | 3,689,415 | +0.65(+3.46%) |
Apr 04, 2019 | 18.64 | 18.78 | 18.24 | 18.66 | 3,376,029 | -0.01(-0.04%) |
Apr 03, 2019 | 18.91 | 19.13 | 18.57 | 18.67 | 6,333,742 | -0.06(-0.32%) |
Apr 02, 2019 | 18.89 | 18.92 | 18.58 | 18.73 | 3,070,854 | -0.09(-0.47%) |
Apr 01, 2019 | 18.72 | 18.90 | 18.64 | 18.82 | 5,226,950 | +0.30(+1.60%) |
Mar 29, 2019 | 18.76 | 18.87 | 18.42 | 18.52 | 4,036,694 | +0.03(+0.15%) |
Mar 28, 2019 | 18.20 | 18.55 | 18.16 | 18.49 | 2,653,131 | +0.20(+1.10%) |
Mar 27, 2019 | 18.66 | 18.78 | 18.21 | 18.29 | 4,748,311 | -0.41(-2.20%) |
Mar 26, 2019 | 18.27 | 18.92 | 18.23 | 18.70 | 4,374,763 | +0.50(+2.74%) |
Mar 25, 2019 | 18.42 | 18.60 | 18.16 | 18.21 | 4,974,051 | -0.36(-1.92%) |
Mar 22, 2019 | 18.89 | 18.97 | 18.47 | 18.56 | 2,747,945 | -0.60(-3.13%) |
Mar 21, 2019 | 18.86 | 19.24 | 18.85 | 19.16 | 3,719,095 | +0.29(+1.52%) |
Mar 20, 2019 | 18.38 | 18.99 | 18.34 | 18.88 | 5,272,170 | +0.40(+2.16%) |
Mar 19, 2019 | 18.81 | 19.00 | 18.42 | 18.48 | 4,442,618 | -0.15(-0.79%) |
Mar 18, 2019 | 18.51 | 18.73 | 18.37 | 18.62 | 3,688,254 | +0.20(+1.08%) |
Mar 15, 2019 | 18.50 | 18.70 | 18.31 | 18.42 | 4,224,016 | -0.20(-1.07%) |
Mar 14, 2019 | 18.52 | 18.80 | 18.48 | 18.62 | 5,156,959 | +0.07(+0.39%) |
Mar 13, 2019 | 18.39 | 18.68 | 18.30 | 18.55 | 3,375,376 | +0.41(+2.27%) |
Mar 12, 2019 | 18.14 | 18.32 | 18.02 | 18.14 | 3,591,904 | +0.07(+0.40%) |
Mar 11, 2019 | 17.95 | 18.16 | 17.79 | 18.06 | 4,024,176 | +0.28(+1.57%) |
Mar 08, 2019 | 17.66 | 17.81 | 17.07 | 17.79 | 5,818,592 | -0.37(-2.05%) |
Mar 07, 2019 | 17.76 | 18.34 | 17.61 | 18.16 | 6,905,004 | +0.42(+2.36%) |
Mar 06, 2019 | 18.09 | 18.09 | 17.68 | 17.74 | 6,240,316 | -0.41(-2.27%) |
Mar 05, 2019 | 18.22 | 18.26 | 17.99 | 18.15 | 4,993,282 | +0.02(+0.11%) |
Mar 04, 2019 | 18.80 | 18.80 | 17.71 | 18.13 | 7,449,978 | -0.85(-4.48%) |