Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 17.49 | 20.90 | 17.47 | 20.37 | 15,308,704 | +0.54(+2.70%) |
Feb 27, 2020 | 21.23 | 22.83 | 19.84 | 19.84 | 12,792,397 | -3.85(-16.24%) |
Feb 26, 2020 | 23.67 | 25.26 | 23.22 | 23.69 | 11,914,714 | +0.24(+1.00%) |
Feb 25, 2020 | 26.61 | 26.88 | 23.16 | 23.45 | 10,520,801 | -2.45(-9.47%) |
Feb 24, 2020 | 25.20 | 27.15 | 24.61 | 25.90 | 10,064,220 | -3.73(-12.57%) |
Feb 21, 2020 | 31.25 | 31.34 | 29.03 | 29.63 | 8,365,579 | -1.78(-5.66%) |
Feb 20, 2020 | 32.58 | 32.79 | 30.43 | 31.40 | 5,989,143 | -1.35(-4.13%) |
Feb 19, 2020 | 32.30 | 32.93 | 32.19 | 32.76 | 3,217,589 | +1.04(+3.27%) |
Feb 18, 2020 | 31.27 | 31.85 | 31.15 | 31.72 | 4,363,531 | -0.32(-1.00%) |
Feb 14, 2020 | 31.84 | 32.17 | 31.50 | 32.04 | 2,650,288 | +0.41(+1.29%) |
Feb 13, 2020 | 31.14 | 32.12 | 31.00 | 31.64 | 3,616,039 | -0.24(-0.74%) |
Feb 12, 2020 | 31.52 | 31.90 | 31.00 | 31.87 | 3,162,851 | +0.97(+3.13%) |
Feb 11, 2020 | 31.97 | 32.04 | 30.59 | 30.91 | 5,725,510 | -0.31(-0.98%) |
Feb 10, 2020 | 29.49 | 31.21 | 29.44 | 31.21 | 3,972,315 | +1.18(+3.92%) |
Feb 07, 2020 | 30.40 | 30.76 | 29.81 | 30.03 | 4,252,078 | -0.81(-2.64%) |
Feb 06, 2020 | 30.40 | 30.86 | 30.01 | 30.85 | 5,187,128 | +0.78(+2.59%) |
Feb 05, 2020 | 31.04 | 31.06 | 29.40 | 30.07 | 8,594,466 | +0.51(+1.74%) |
Feb 04, 2020 | 28.72 | 29.68 | 28.59 | 29.55 | 6,781,947 | +2.20(+8.03%) |
Feb 03, 2020 | 26.50 | 27.56 | 26.33 | 27.36 | 4,539,880 | +1.01(+3.85%) |
Jan 31, 2020 | 28.24 | 28.24 | 26.04 | 26.34 | 7,120,422 | -2.38(-8.27%) |
Jan 30, 2020 | 27.89 | 28.75 | 27.47 | 28.72 | 4,719,654 | +0.78(+2.78%) |
Jan 29, 2020 | 28.46 | 28.57 | 27.64 | 27.94 | 3,875,219 | +0.18(+0.65%) |
Jan 28, 2020 | 26.98 | 27.98 | 26.78 | 27.76 | 4,436,956 | +1.46(+5.56%) |
Jan 27, 2020 | 26.30 | 26.90 | 25.57 | 26.30 | 7,197,302 | -2.00(-7.05%) |
Jan 24, 2020 | 29.39 | 29.51 | 27.98 | 28.30 | 6,181,969 | -0.45(-1.58%) |
Jan 23, 2020 | 28.38 | 28.76 | 28.03 | 28.75 | 3,224,956 | +0.40(+1.39%) |
Jan 22, 2020 | 28.61 | 28.89 | 28.25 | 28.35 | 3,212,504 | +0.30(+1.08%) |
Jan 21, 2020 | 27.82 | 28.49 | 27.77 | 28.05 | 5,232,919 | -0.04(-0.14%) |
Jan 17, 2020 | 27.88 | 28.11 | 27.45 | 28.09 | 4,295,893 | +0.55(+2.00%) |
Jan 16, 2020 | 26.95 | 27.54 | 26.87 | 27.54 | 2,740,170 | +1.08(+4.08%) |
Jan 15, 2020 | 26.43 | 26.83 | 26.18 | 26.46 | 2,711,558 | +0.11(+0.42%) |
Jan 14, 2020 | 26.89 | 26.90 | 26.24 | 26.35 | 2,747,425 | -0.51(-1.89%) |
Jan 13, 2020 | 26.13 | 26.86 | 26.10 | 26.86 | 2,806,728 | +1.05(+4.05%) |
Jan 10, 2020 | 26.31 | 26.40 | 25.66 | 25.81 | 3,183,199 | -0.18(-0.69%) |
Jan 09, 2020 | 25.81 | 26.01 | 25.45 | 25.99 | 2,832,609 | +0.85(+3.38%) |
Jan 08, 2020 | 24.40 | 25.43 | 24.29 | 25.14 | 3,589,832 | +0.99(+4.08%) |
Jan 07, 2020 | 24.52 | 24.70 | 24.24 | 24.15 | 1,834,405 | -0.27(-1.10%) |
Jan 06, 2020 | 23.55 | 24.44 | 23.36 | 24.42 | 2,217,326 | +0.17(+0.70%) |
Jan 03, 2020 | 24.05 | 24.72 | 23.96 | 24.25 | 3,234,147 | -0.79(-3.17%) |
Jan 02, 2020 | 24.39 | 25.05 | 24.25 | 25.05 | 3,604,097 | +1.32(+5.58%) |
Dec 31, 2019 | 23.22 | 23.81 | 23.08 | 23.73 | 2,168,325 | +0.17(+0.74%) |
Dec 30, 2019 | 23.93 | 23.93 | 22.99 | 23.55 | 3,260,303 | -0.43(-1.78%) |
Dec 27, 2019 | 24.25 | 24.26 | 23.75 | 23.98 | 2,116,359 | +0.03(+0.12%) |
Dec 26, 2019 | 23.55 | 23.95 | 23.53 | 23.95 | 1,621,648 | +0.49(+2.11%) |
Dec 24, 2019 | 23.51 | 23.52 | 23.27 | 23.45 | 895,657 | +0.02(+0.09%) |
Dec 23, 2019 | 23.48 | 23.58 | 23.34 | 23.43 | 2,193,717 | +0.26(+1.11%) |
Dec 20, 2019 | 23.17 | 23.31 | 23.05 | 23.18 | 2,965,520 | +0.36(+1.58%) |
Dec 19, 2019 | 22.42 | 22.83 | 22.41 | 22.82 | 1,314,666 | +0.44(+1.95%) |
Dec 18, 2019 | 22.40 | 22.59 | 22.35 | 22.38 | 1,371,377 | +0.01(+0.03%) |
Dec 17, 2019 | 22.66 | 22.74 | 22.28 | 22.37 | 1,481,333 | -0.15(-0.68%) |
Dec 16, 2019 | 22.46 | 22.75 | 22.43 | 22.53 | 2,529,011 | +0.57(+2.59%) |
Dec 13, 2019 | 21.49 | 22.08 | 21.37 | 21.96 | 4,058,349 | +0.43(+2.01%) |
Dec 12, 2019 | 20.70 | 21.61 | 20.54 | 21.52 | 4,052,762 | +0.67(+3.24%) |
Dec 11, 2019 | 20.62 | 20.90 | 20.48 | 20.85 | 1,330,855 | +0.42(+2.04%) |
Dec 10, 2019 | 20.50 | 20.77 | 20.30 | 20.43 | 1,200,969 | +0.02(+0.10%) |
Dec 09, 2019 | 20.63 | 20.81 | 20.39 | 20.41 | 1,671,079 | -0.32(-1.55%) |
Dec 06, 2019 | 20.54 | 20.78 | 20.47 | 20.73 | 2,553,671 | +0.67(+3.34%) |
Dec 05, 2019 | 20.06 | 20.12 | 19.80 | 20.06 | 1,615,326 | +0.20(+1.02%) |
Dec 04, 2019 | 20.04 | 20.04 | 19.78 | 19.86 | 1,668,714 | +0.20(+1.04%) |
Dec 03, 2019 | 19.13 | 19.66 | 18.95 | 19.66 | 3,247,158 | -0.53(-2.61%) |
Dec 02, 2019 | 21.09 | 21.13 | 19.89 | 20.18 | 3,508,479 | -0.84(-4.00%) |
Nov 29, 2019 | 21.07 | 21.17 | 20.96 | 21.02 | 1,055,109 | -0.22(-1.02%) |
Nov 27, 2019 | 21.09 | 21.25 | 20.92 | 21.24 | 1,741,185 | +0.36(+1.75%) |
Nov 26, 2019 | 20.89 | 21.06 | 20.80 | 20.87 | 1,894,365 | +0.02(+0.09%) |
Nov 25, 2019 | 20.28 | 20.85 | 20.26 | 20.85 | 1,768,965 | +0.84(+4.19%) |
Nov 22, 2019 | 20.29 | 20.33 | 19.74 | 20.01 | 1,945,071 | -0.08(-0.39%) |
Nov 21, 2019 | 20.28 | 20.33 | 19.95 | 20.09 | 1,940,402 | -0.27(-1.33%) |
Nov 20, 2019 | 20.61 | 20.80 | 19.91 | 20.36 | 3,150,047 | -0.41(-1.98%) |
Nov 19, 2019 | 20.91 | 20.95 | 20.54 | 20.78 | 1,750,197 | +0.13(+0.61%) |
Nov 18, 2019 | 20.50 | 20.73 | 20.22 | 20.65 | 2,016,655 | +0.19(+0.91%) |
Nov 15, 2019 | 20.40 | 20.46 | 20.22 | 20.46 | 1,828,856 | +0.47(+2.37%) |
Nov 14, 2019 | 19.87 | 20.04 | 19.65 | 19.99 | 2,306,724 | -0.08(-0.42%) |
Nov 13, 2019 | 19.72 | 20.10 | 19.69 | 20.07 | 1,528,349 | +0.17(+0.86%) |
Nov 12, 2019 | 19.81 | 20.15 | 19.69 | 19.90 | 2,020,489 | +0.17(+0.85%) |
Nov 11, 2019 | 19.35 | 19.81 | 19.30 | 19.73 | 1,007,084 | +0.04(+0.18%) |
Nov 08, 2019 | 19.25 | 19.70 | 19.02 | 19.70 | 1,899,197 | +0.32(+1.67%) |
Nov 07, 2019 | 19.33 | 19.71 | 19.24 | 19.37 | 3,358,439 | +0.41(+2.15%) |
Nov 06, 2019 | 18.99 | 18.99 | 18.66 | 18.97 | 1,764,122 | +0.02(+0.09%) |
Nov 05, 2019 | 19.20 | 19.20 | 18.78 | 18.95 | 1,817,224 | -0.08(-0.42%) |
Nov 04, 2019 | 19.19 | 19.20 | 18.93 | 19.03 | 2,709,317 | +0.29(+1.57%) |
Nov 01, 2019 | 18.34 | 18.73 | 18.21 | 18.73 | 3,796,355 | +0.63(+3.51%) |
Oct 31, 2019 | 18.24 | 18.28 | 17.76 | 18.10 | 2,744,610 | -0.05(-0.26%) |
Oct 30, 2019 | 17.96 | 18.19 | 17.63 | 18.15 | 2,237,097 | +0.34(+1.92%) |
Oct 29, 2019 | 18.27 | 18.37 | 17.79 | 17.81 | 2,375,199 | -0.50(-2.73%) |
Oct 28, 2019 | 18.08 | 18.35 | 18.08 | 18.31 | 2,951,992 | +0.67(+3.78%) |
Oct 25, 2019 | 17.01 | 17.71 | 16.98 | 17.64 | 3,188,775 | +0.60(+3.52%) |
Oct 24, 2019 | 16.81 | 17.08 | 16.68 | 17.04 | 2,677,654 | +0.69(+4.22%) |
Oct 23, 2019 | 16.17 | 16.35 | 16.04 | 16.35 | 1,967,213 | +0.05(+0.28%) |
Oct 22, 2019 | 17.07 | 17.24 | 16.26 | 16.30 | 2,623,186 | -0.70(-4.10%) |
Oct 21, 2019 | 16.76 | 17.00 | 16.56 | 17.00 | 1,894,212 | +0.56(+3.40%) |
Oct 18, 2019 | 16.89 | 16.93 | 16.14 | 16.44 | 2,497,602 | -0.50(-2.94%) |
Oct 17, 2019 | 17.27 | 17.37 | 16.67 | 16.94 | 2,842,404 | -0.14(-0.80%) |
Oct 16, 2019 | 17.21 | 17.21 | 16.86 | 17.08 | 2,219,624 | -0.35(-1.98%) |
Oct 15, 2019 | 17.05 | 17.52 | 17.03 | 17.42 | 2,284,256 | +0.55(+3.29%) |
Oct 14, 2019 | 16.83 | 17.07 | 16.82 | 16.87 | 2,134,257 | -0.01(-0.04%) |
Oct 11, 2019 | 16.83 | 17.32 | 16.74 | 16.88 | 6,284,783 | +0.67(+4.10%) |
Oct 10, 2019 | 15.84 | 16.41 | 15.80 | 16.21 | 2,778,169 | +0.31(+1.92%) |
Oct 09, 2019 | 15.72 | 16.07 | 15.64 | 15.90 | 2,455,826 | +0.65(+4.28%) |
Oct 08, 2019 | 15.81 | 15.93 | 15.25 | 15.25 | 3,874,301 | -0.86(-5.36%) |
Oct 07, 2019 | 16.17 | 16.51 | 16.05 | 16.12 | 2,778,333 | -0.21(-1.29%) |
Oct 04, 2019 | 15.85 | 16.37 | 15.84 | 16.33 | 3,657,713 | +0.77(+4.92%) |
Oct 03, 2019 | 14.97 | 15.58 | 14.44 | 15.56 | 3,919,839 | +0.56(+3.72%) |
Oct 02, 2019 | 15.59 | 15.60 | 14.68 | 15.00 | 5,685,970 | -0.92(-5.80%) |
Oct 01, 2019 | 16.58 | 16.92 | 15.90 | 15.93 | 3,396,158 | -0.44(-2.66%) |
Sep 30, 2019 | 16.05 | 16.48 | 16.01 | 16.36 | 1,901,185 | +0.49(+3.08%) |
Sep 27, 2019 | 16.60 | 16.63 | 15.51 | 15.87 | 3,450,769 | -0.64(-3.90%) |
Sep 26, 2019 | 16.47 | 16.70 | 16.17 | 16.52 | 2,415,426 | +0.04(+0.22%) |
Sep 25, 2019 | 15.87 | 16.62 | 15.43 | 16.48 | 2,530,713 | +0.57(+3.57%) |
Sep 24, 2019 | 16.72 | 16.91 | 15.73 | 15.91 | 4,755,955 | -0.50(-3.05%) |
Sep 23, 2019 | 16.22 | 16.56 | 16.18 | 16.41 | 981,640 | +0.14(+0.84%) |
Sep 20, 2019 | 17.03 | 17.06 | 16.17 | 16.28 | 2,691,423 | -0.61(-3.59%) |
Sep 19, 2019 | 16.90 | 17.30 | 16.79 | 16.88 | 2,784,200 | +0.11(+0.63%) |
Sep 18, 2019 | 16.69 | 16.78 | 16.06 | 16.78 | 2,541,217 | +0.04(+0.21%) |
Sep 17, 2019 | 16.58 | 16.75 | 16.49 | 16.74 | 937,061 | +0.17(+1.04%) |
Sep 16, 2019 | 16.28 | 16.66 | 16.24 | 16.57 | 1,229,620 | -0.12(-0.69%) |
Sep 13, 2019 | 16.98 | 16.98 | 16.64 | 16.69 | 2,492,549 | -0.37(-2.15%) |
Sep 12, 2019 | 17.09 | 17.45 | 16.86 | 17.05 | 3,711,532 | +0.27(+1.59%) |
Sep 11, 2019 | 16.49 | 16.80 | 16.35 | 16.79 | 2,598,013 | +0.49(+3.02%) |
Sep 10, 2019 | 16.28 | 16.32 | 15.73 | 16.29 | 2,621,929 | -0.27(-1.62%) |
Sep 09, 2019 | 17.16 | 17.18 | 16.28 | 16.56 | 2,961,809 | -0.36(-2.13%) |
Sep 06, 2019 | 17.09 | 17.10 | 16.79 | 16.92 | 2,100,921 | -0.09(-0.52%) |
Sep 05, 2019 | 16.60 | 17.18 | 16.60 | 17.01 | 3,962,235 | +1.01(+6.34%) |
Sep 04, 2019 | 15.71 | 16.00 | 15.64 | 16.00 | 2,225,497 | +0.78(+5.16%) |
Sep 03, 2019 | 15.39 | 15.56 | 15.03 | 15.21 | 4,275,395 | -0.55(-3.49%) |
Aug 30, 2019 | 16.11 | 16.16 | 15.45 | 15.76 | 3,108,547 | -0.04(-0.25%) |
Aug 29, 2019 | 15.63 | 15.94 | 15.46 | 15.80 | 3,801,627 | +0.78(+5.21%) |
Aug 28, 2019 | 14.74 | 15.09 | 14.42 | 15.02 | 1,735,238 | +0.04(+0.25%) |
Aug 27, 2019 | 15.37 | 15.44 | 14.74 | 14.98 | 3,041,512 | -0.08(-0.51%) |
Aug 26, 2019 | 15.00 | 15.08 | 14.69 | 15.06 | 4,390,925 | +0.57(+3.97%) |
Aug 23, 2019 | 15.79 | 16.24 | 14.27 | 14.48 | 6,853,491 | -1.57(-9.77%) |
Aug 22, 2019 | 16.27 | 16.40 | 15.64 | 16.05 | 2,659,297 | -0.11(-0.66%) |
Aug 21, 2019 | 16.09 | 16.30 | 15.98 | 16.16 | 2,249,893 | +0.51(+3.26%) |
Aug 20, 2019 | 15.80 | 16.04 | 15.62 | 15.65 | 2,067,194 | -0.23(-1.43%) |
Aug 19, 2019 | 15.90 | 16.02 | 15.63 | 15.88 | 2,576,831 | +0.71(+4.65%) |
Aug 16, 2019 | 14.88 | 15.27 | 14.80 | 15.17 | 2,876,018 | +0.78(+5.44%) |
Aug 15, 2019 | 14.54 | 14.61 | 14.01 | 14.39 | 3,184,446 | -0.08(-0.56%) |
Aug 14, 2019 | 15.03 | 15.25 | 14.34 | 14.47 | 6,021,873 | -1.43(-9.01%) |
Aug 13, 2019 | 14.75 | 16.08 | 14.69 | 15.90 | 6,517,068 | +1.09(+7.38%) |
Aug 12, 2019 | 15.12 | 15.26 | 14.60 | 14.81 | 2,804,342 | -0.60(-3.89%) |
Aug 09, 2019 | 15.69 | 15.82 | 15.06 | 15.41 | 4,800,503 | -0.57(-3.58%) |
Aug 08, 2019 | 15.25 | 15.98 | 15.15 | 15.98 | 4,170,808 | +1.08(+7.22%) |
Aug 07, 2019 | 14.09 | 15.00 | 13.88 | 14.91 | 5,056,642 | +0.27(+1.84%) |
Aug 06, 2019 | 14.50 | 14.76 | 14.15 | 14.64 | 5,570,980 | +0.70(+5.05%) |
Aug 05, 2019 | 14.60 | 14.73 | 13.56 | 13.93 | 6,957,762 | -1.94(-12.22%) |
Aug 02, 2019 | 16.37 | 16.37 | 15.47 | 15.87 | 5,237,005 | -0.89(-5.32%) |
Aug 01, 2019 | 17.06 | 18.16 | 16.50 | 16.76 | 6,801,835 | -0.24(-1.40%) |
Jul 31, 2019 | 18.15 | 18.15 | 16.44 | 17.00 | 6,024,677 | -0.82(-4.61%) |
Jul 30, 2019 | 17.78 | 18.04 | 17.69 | 17.82 | 1,920,792 | -0.38(-2.07%) |
Jul 29, 2019 | 18.21 | 18.27 | 17.75 | 18.20 | 1,644,266 | -0.02(-0.13%) |
Jul 26, 2019 | 18.13 | 18.31 | 18.10 | 18.22 | 1,893,888 | +0.32(+1.80%) |
Jul 25, 2019 | 18.22 | 18.22 | 17.81 | 17.90 | 2,146,356 | -0.44(-2.42%) |
Jul 24, 2019 | 17.79 | 18.35 | 17.72 | 18.35 | 2,188,660 | +0.46(+2.58%) |
Jul 23, 2019 | 17.92 | 17.93 | 17.51 | 17.88 | 2,336,622 | +0.26(+1.49%) |
Jul 22, 2019 | 17.18 | 17.72 | 17.18 | 17.62 | 2,959,351 | +0.64(+3.75%) |
Jul 19, 2019 | 17.65 | 17.74 | 16.97 | 16.98 | 3,832,651 | -0.29(-1.70%) |
Jul 18, 2019 | 16.79 | 17.33 | 16.68 | 17.28 | 1,982,678 | +0.39(+2.29%) |
Jul 17, 2019 | 17.10 | 17.22 | 16.88 | 16.89 | 1,408,372 | -0.12(-0.73%) |
Jul 16, 2019 | 17.48 | 17.48 | 16.92 | 17.01 | 2,905,156 | -0.48(-2.76%) |
Jul 15, 2019 | 17.47 | 17.60 | 17.37 | 17.50 | 1,230,487 | +0.14(+0.79%) |
Jul 12, 2019 | 17.12 | 17.37 | 17.03 | 17.36 | 2,521,105 | +0.38(+2.25%) |
Jul 11, 2019 | 16.91 | 17.16 | 16.81 | 16.98 | 2,541,768 | +0.20(+1.17%) |
Jul 10, 2019 | 16.66 | 17.07 | 16.66 | 16.78 | 2,613,515 | +0.38(+2.30%) |
Jul 09, 2019 | 15.97 | 16.44 | 15.92 | 16.40 | 1,744,764 | +0.16(+0.98%) |
Jul 08, 2019 | 16.24 | 16.28 | 16.00 | 16.24 | 2,319,539 | -0.40(-2.42%) |
Jul 05, 2019 | 16.36 | 16.70 | 16.12 | 16.65 | 2,473,172 | -0.06(-0.35%) |
Jul 03, 2019 | 16.47 | 16.70 | 16.37 | 16.70 | 1,857,173 | +0.33(+2.01%) |
Jul 02, 2019 | 16.17 | 16.37 | 16.09 | 16.37 | 1,491,174 | +0.12(+0.75%) |
Jul 01, 2019 | 16.56 | 16.60 | 16.03 | 16.25 | 3,633,411 | +0.70(+4.52%) |
Jun 28, 2019 | 15.64 | 15.67 | 15.35 | 15.55 | 2,209,027 | +0.05(+0.33%) |
Jun 27, 2019 | 15.53 | 15.66 | 15.40 | 15.50 | 1,506,187 | +0.11(+0.74%) |
Jun 26, 2019 | 15.35 | 15.70 | 15.33 | 15.38 | 2,196,248 | +0.48(+3.20%) |
Jun 25, 2019 | 15.74 | 15.90 | 14.85 | 14.91 | 4,447,038 | -0.87(-5.54%) |
Jun 24, 2019 | 15.79 | 15.93 | 15.72 | 15.78 | 1,590,703 | +0.09(+0.56%) |
Jun 21, 2019 | 15.80 | 16.10 | 15.67 | 15.69 | 2,028,511 | -0.22(-1.40%) |
Jun 20, 2019 | 15.97 | 16.07 | 15.54 | 15.92 | 4,212,888 | +0.65(+4.22%) |
Jun 19, 2019 | 15.23 | 15.37 | 14.94 | 15.27 | 3,313,561 | +0.18(+1.16%) |
Jun 18, 2019 | 14.77 | 15.30 | 14.64 | 15.10 | 3,522,357 | +0.75(+5.20%) |
Jun 17, 2019 | 14.33 | 14.52 | 14.23 | 14.35 | 1,426,862 | +0.08(+0.54%) |
Jun 14, 2019 | 14.28 | 14.42 | 14.10 | 14.27 | 2,352,828 | -0.40(-2.73%) |
Jun 13, 2019 | 14.72 | 14.83 | 14.51 | 14.67 | 2,365,617 | +0.12(+0.86%) |
Jun 12, 2019 | 14.61 | 14.69 | 14.44 | 14.55 | 2,344,607 | -0.26(-1.75%) |
Jun 11, 2019 | 15.27 | 15.30 | 14.56 | 14.81 | 4,051,239 | +0.02(+0.17%) |
Jun 10, 2019 | 14.67 | 15.21 | 14.67 | 14.79 | 4,480,806 | +0.43(+2.96%) |
Jun 07, 2019 | 13.82 | 14.61 | 13.74 | 14.36 | 4,211,021 | +0.74(+5.47%) |
Jun 06, 2019 | 13.23 | 13.68 | 13.07 | 13.62 | 2,978,698 | +0.44(+3.31%) |
Jun 05, 2019 | 13.14 | 13.24 | 12.73 | 13.18 | 3,527,436 | +0.53(+4.20%) |
Jun 04, 2019 | 11.93 | 12.66 | 11.78 | 12.65 | 4,336,873 | +1.15(+9.96%) |
Jun 03, 2019 | 12.20 | 12.41 | 11.26 | 11.50 | 5,229,417 | -0.66(-5.39%) |
May 31, 2019 | 12.31 | 12.50 | 12.14 | 12.16 | 3,733,724 | -0.63(-4.93%) |
May 30, 2019 | 12.67 | 12.87 | 12.54 | 12.79 | 2,697,889 | +0.23(+1.84%) |
May 29, 2019 | 12.50 | 12.75 | 12.31 | 12.56 | 3,366,808 | -0.22(-1.74%) |
May 28, 2019 | 13.02 | 13.28 | 12.78 | 12.78 | 2,289,657 | -0.15(-1.15%) |
May 24, 2019 | 13.13 | 13.30 | 12.87 | 12.93 | 2,609,833 | +0.01(+0.09%) |
May 23, 2019 | 13.07 | 13.09 | 12.62 | 12.92 | 4,611,165 | -0.71(-5.22%) |
May 22, 2019 | 13.58 | 13.88 | 13.56 | 13.63 | 1,530,898 | -0.22(-1.56%) |
May 21, 2019 | 13.78 | 13.97 | 13.69 | 13.84 | 2,453,264 | +0.48(+3.59%) |
May 20, 2019 | 13.41 | 13.69 | 13.15 | 13.36 | 3,766,707 | -0.75(-5.32%) |
May 17, 2019 | 14.02 | 14.67 | 14.02 | 14.11 | 3,771,459 | -0.38(-2.60%) |
May 16, 2019 | 14.11 | 14.76 | 14.02 | 14.49 | 4,095,226 | +0.44(+3.13%) |
May 15, 2019 | 13.32 | 14.19 | 13.26 | 14.05 | 4,098,051 | +0.41(+3.00%) |
May 14, 2019 | 13.22 | 13.87 | 13.20 | 13.64 | 4,698,149 | +0.63(+4.85%) |
May 13, 2019 | 13.42 | 13.67 | 12.89 | 13.01 | 6,126,756 | -1.65(-11.25%) |
May 10, 2019 | 14.32 | 14.86 | 13.62 | 14.66 | 5,397,124 | +0.12(+0.82%) |
May 09, 2019 | 14.29 | 14.66 | 13.79 | 14.54 | 4,948,485 | -0.30(-2.02%) |
May 08, 2019 | 14.73 | 15.22 | 14.69 | 14.84 | 4,012,219 | -0.06(-0.39%) |
May 07, 2019 | 15.36 | 15.53 | 14.47 | 14.90 | 5,248,336 | -1.05(-6.57%) |
May 06, 2019 | 15.10 | 15.99 | 14.93 | 15.95 | 4,556,062 | -0.37(-2.24%) |
May 03, 2019 | 16.10 | 16.34 | 15.96 | 16.31 | 2,069,305 | +0.45(+2.82%) |
May 02, 2019 | 16.08 | 16.44 | 15.61 | 15.86 | 4,577,255 | -0.27(-1.69%) |
May 01, 2019 | 16.70 | 16.86 | 16.12 | 16.14 | 3,498,890 | -0.12(-0.76%) |
Apr 30, 2019 | 16.13 | 16.30 | 15.87 | 16.26 | 2,271,228 | +0.10(+0.61%) |
Apr 29, 2019 | 16.18 | 16.32 | 16.13 | 16.16 | 1,631,844 | +0.01(+0.05%) |
Apr 26, 2019 | 16.07 | 16.17 | 15.65 | 16.15 | 3,112,627 | -0.18(-1.09%) |
Apr 25, 2019 | 16.62 | 16.74 | 16.09 | 16.33 | 2,594,954 | -0.05(-0.30%) |
Apr 24, 2019 | 16.40 | 16.59 | 16.31 | 16.38 | 2,070,468 | +0.01(+0.08%) |
Apr 23, 2019 | 15.92 | 16.40 | 15.87 | 16.37 | 2,493,681 | +0.54(+3.39%) |
Apr 22, 2019 | 15.51 | 15.85 | 15.46 | 15.83 | 1,678,381 | +0.10(+0.66%) |
Apr 18, 2019 | 15.69 | 15.74 | 15.39 | 15.73 | 2,574,138 | +0.13(+0.80%) |
Apr 17, 2019 | 15.61 | 15.65 | 15.38 | 15.60 | 2,474,803 | +0.24(+1.59%) |
Apr 16, 2019 | 15.29 | 15.40 | 15.15 | 15.36 | 2,291,748 | +0.22(+1.45%) |
Apr 15, 2019 | 15.17 | 15.25 | 14.89 | 15.14 | 1,910,298 | -0.00(-0.01%) |
Apr 12, 2019 | 15.08 | 15.14 | 14.84 | 15.14 | 1,684,816 | +0.30(+1.99%) |
Apr 11, 2019 | 15.00 | 15.00 | 14.76 | 14.84 | 1,716,024 | -0.09(-0.60%) |
Apr 10, 2019 | 14.63 | 14.92 | 14.62 | 14.93 | 2,095,924 | +0.33(+2.24%) |
Apr 09, 2019 | 14.63 | 14.78 | 14.50 | 14.61 | 2,153,699 | -0.22(-1.46%) |
Apr 08, 2019 | 14.55 | 14.83 | 14.35 | 14.82 | 1,550,796 | +0.18(+1.20%) |
Apr 05, 2019 | 14.60 | 14.69 | 14.52 | 14.65 | 1,685,836 | +0.18(+1.21%) |
Apr 04, 2019 | 14.65 | 14.74 | 14.22 | 14.47 | 2,921,739 | -0.17(-1.17%) |
Apr 03, 2019 | 14.56 | 14.85 | 14.46 | 14.64 | 3,673,083 | +0.34(+2.39%) |
Apr 02, 2019 | 14.19 | 14.35 | 14.06 | 14.30 | 1,612,385 | +0.15(+1.06%) |
Apr 01, 2019 | 13.98 | 14.20 | 13.78 | 14.15 | 2,590,854 | +0.56(+4.10%) |
Mar 29, 2019 | 13.53 | 13.61 | 13.35 | 13.59 | 2,255,940 | +0.37(+2.77%) |
Mar 28, 2019 | 13.17 | 13.37 | 12.98 | 13.23 | 1,503,647 | +0.14(+1.10%) |
Mar 27, 2019 | 13.36 | 13.48 | 12.72 | 13.08 | 2,493,854 | -0.22(-1.63%) |
Mar 26, 2019 | 13.41 | 13.66 | 13.06 | 13.30 | 2,273,584 | +0.21(+1.63%) |
Mar 25, 2019 | 13.14 | 13.33 | 12.82 | 13.09 | 4,275,232 | -0.15(-1.13%) |
Mar 22, 2019 | 14.03 | 14.21 | 13.23 | 13.24 | 5,922,354 | -1.04(-7.31%) |
Mar 21, 2019 | 13.31 | 14.35 | 13.29 | 14.28 | 3,608,240 | +1.02(+7.70%) |
Mar 20, 2019 | 13.34 | 13.59 | 13.03 | 13.26 | 3,651,941 | -0.14(-1.01%) |
Mar 19, 2019 | 13.47 | 13.57 | 13.23 | 13.39 | 3,062,225 | +0.10(+0.76%) |
Mar 18, 2019 | 13.20 | 13.40 | 13.06 | 13.29 | 3,423,776 | +0.16(+1.23%) |
Mar 15, 2019 | 12.78 | 13.30 | 12.78 | 13.13 | 3,021,289 | +0.45(+3.59%) |
Mar 14, 2019 | 12.69 | 12.78 | 12.57 | 12.68 | 1,656,521 | +0.07(+0.55%) |
Mar 13, 2019 | 12.53 | 12.82 | 12.49 | 12.61 | 3,207,498 | +0.25(+2.00%) |
Mar 12, 2019 | 12.26 | 12.48 | 12.15 | 12.36 | 2,776,117 | +0.20(+1.66%) |
Mar 11, 2019 | 11.56 | 12.18 | 11.56 | 12.16 | 2,911,211 | +0.74(+6.52%) |
Mar 08, 2019 | 11.00 | 11.44 | 10.92 | 11.41 | 3,235,122 | -0.01(-0.13%) |
Mar 07, 2019 | 11.64 | 11.68 | 11.31 | 11.43 | 3,653,765 | -0.33(-2.82%) |
Mar 06, 2019 | 11.93 | 11.96 | 11.72 | 11.76 | 1,343,476 | -0.20(-1.63%) |
Mar 05, 2019 | 12.04 | 12.04 | 11.84 | 11.95 | 1,021,017 | -0.12(-0.98%) |
Mar 04, 2019 | 12.38 | 12.45 | 11.67 | 12.07 | 4,068,304 | -0.13(-1.03%) |