Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 14.74 | 14.95 | 14.49 | 14.67 | 5,345,219 | +0.04(+0.30%) |
Sep 29, 2020 | 14.99 | 15.04 | 14.55 | 14.62 | 3,132,090 | -0.38(-2.52%) |
Sep 28, 2020 | 15.16 | 15.18 | 14.85 | 15.00 | 3,659,068 | +0.16(+1.07%) |
Sep 25, 2020 | 14.24 | 14.87 | 14.14 | 14.84 | 6,794,416 | +0.52(+3.62%) |
Sep 24, 2020 | 14.24 | 14.53 | 14.01 | 14.32 | 3,696,816 | +0.07(+0.49%) |
Sep 23, 2020 | 14.62 | 14.89 | 14.24 | 14.25 | 3,989,867 | -0.42(-2.88%) |
Sep 22, 2020 | 14.93 | 15.09 | 14.61 | 14.68 | 4,341,072 | -0.22(-1.48%) |
Sep 21, 2020 | 15.26 | 15.41 | 14.71 | 14.89 | 4,357,346 | -0.79(-5.05%) |
Sep 18, 2020 | 16.01 | 16.09 | 15.64 | 15.69 | 5,164,948 | -0.40(-2.51%) |
Sep 17, 2020 | 15.96 | 16.38 | 15.83 | 16.09 | 3,656,186 | -0.20(-1.24%) |
Sep 16, 2020 | 16.02 | 16.56 | 15.86 | 16.29 | 4,434,701 | +0.41(+2.60%) |
Sep 15, 2020 | 15.95 | 16.09 | 15.62 | 15.88 | 3,105,035 | -0.10(-0.61%) |
Sep 14, 2020 | 15.38 | 16.07 | 15.34 | 15.98 | 4,719,916 | +0.76(+4.97%) |
Sep 11, 2020 | 14.96 | 15.27 | 14.84 | 15.22 | 3,998,200 | +0.32(+2.13%) |
Sep 10, 2020 | 15.18 | 15.37 | 14.88 | 14.90 | 4,007,165 | -0.23(-1.51%) |
Sep 09, 2020 | 15.49 | 15.52 | 15.11 | 15.13 | 5,751,127 | -0.24(-1.55%) |
Sep 08, 2020 | 15.58 | 15.69 | 15.30 | 15.37 | 3,748,530 | -0.33(-2.07%) |
Sep 04, 2020 | 16.01 | 16.05 | 15.59 | 15.70 | 3,338,388 | -0.02(-0.11%) |
Sep 03, 2020 | 16.02 | 16.31 | 15.54 | 15.71 | 6,964,700 | -0.08(-0.50%) |
Sep 02, 2020 | 15.63 | 16.00 | 15.61 | 15.79 | 5,838,836 | +0.18(+1.18%) |
Sep 01, 2020 | 15.55 | 15.81 | 15.36 | 15.61 | 3,250,158 | -0.02(-0.11%) |
Aug 31, 2020 | 16.12 | 16.21 | 15.60 | 15.63 | 4,210,269 | -0.46(-2.87%) |
Aug 28, 2020 | 15.98 | 16.10 | 15.76 | 16.09 | 2,305,072 | +0.12(+0.76%) |
Aug 27, 2020 | 15.66 | 16.13 | 15.66 | 15.97 | 4,307,859 | +0.43(+2.74%) |
Aug 26, 2020 | 15.65 | 15.81 | 15.48 | 15.54 | 2,531,599 | -0.19(-1.21%) |
Aug 25, 2020 | 16.02 | 16.02 | 15.58 | 15.73 | 2,282,823 | -0.17(-1.09%) |
Aug 24, 2020 | 15.25 | 15.90 | 15.18 | 15.90 | 3,860,502 | +0.74(+4.86%) |
Aug 21, 2020 | 15.33 | 15.38 | 15.11 | 15.17 | 4,531,545 | -0.28(-1.80%) |
Aug 20, 2020 | 15.74 | 15.83 | 15.44 | 15.45 | 3,738,357 | -0.47(-2.94%) |
Aug 19, 2020 | 16.06 | 16.21 | 15.84 | 15.91 | 3,184,354 | -0.09(-0.54%) |
Aug 18, 2020 | 16.09 | 16.29 | 15.93 | 16.00 | 3,405,288 | -0.12(-0.75%) |
Aug 17, 2020 | 16.39 | 16.43 | 16.03 | 16.12 | 3,451,227 | -0.24(-1.48%) |
Aug 14, 2020 | 16.26 | 16.59 | 16.18 | 16.36 | 2,816,772 | +0.06(+0.37%) |
Aug 13, 2020 | 16.31 | 16.49 | 16.20 | 16.30 | 3,867,834 | -0.18(-1.11%) |
Aug 12, 2020 | 16.87 | 17.00 | 16.45 | 16.49 | 4,064,752 | -0.26(-1.55%) |
Aug 11, 2020 | 16.85 | 17.29 | 16.72 | 16.75 | 4,797,716 | +0.16(+0.94%) |
Aug 10, 2020 | 16.05 | 16.72 | 16.05 | 16.59 | 5,180,045 | +0.62(+3.86%) |
Aug 07, 2020 | 15.94 | 16.04 | 15.71 | 15.97 | 6,348,658 | -0.10(-0.65%) |
Aug 06, 2020 | 16.10 | 16.39 | 16.06 | 16.08 | 4,465,930 | -0.14(-0.86%) |
Aug 05, 2020 | 16.23 | 16.40 | 15.99 | 16.22 | 5,736,494 | +0.16(+0.97%) |
Aug 04, 2020 | 15.94 | 16.29 | 15.87 | 16.06 | 2,968,295 | +0.08(+0.49%) |
Aug 03, 2020 | 15.71 | 16.11 | 15.53 | 15.98 | 3,879,124 | +0.32(+2.05%) |
Jul 31, 2020 | 15.90 | 15.90 | 15.43 | 15.66 | 6,047,055 | -0.31(-1.96%) |
Jul 30, 2020 | 16.23 | 16.23 | 15.91 | 15.97 | 4,063,916 | -0.43(-2.64%) |
Jul 29, 2020 | 16.04 | 16.83 | 15.81 | 16.41 | 9,852,290 | +0.43(+2.72%) |
Jul 28, 2020 | 15.43 | 16.13 | 15.43 | 15.97 | 6,058,929 | -0.13(-0.81%) |
Jul 27, 2020 | 15.87 | 16.19 | 15.87 | 16.10 | 6,735,232 | +0.01(+0.05%) |
Jul 24, 2020 | 16.20 | 16.40 | 15.90 | 16.10 | 5,319,956 | +0.08(+0.49%) |
Jul 23, 2020 | 16.27 | 16.41 | 15.91 | 16.02 | 7,320,721 | +0.40(+2.56%) |
Jul 22, 2020 | 15.30 | 15.68 | 15.25 | 15.62 | 2,713,403 | +0.28(+1.81%) |
Jul 21, 2020 | 15.19 | 15.64 | 15.19 | 15.34 | 2,408,898 | +0.20(+1.32%) |
Jul 20, 2020 | 15.49 | 15.53 | 14.88 | 15.14 | 4,725,456 | -0.48(-3.06%) |
Jul 17, 2020 | 15.83 | 15.93 | 15.53 | 15.62 | 3,442,914 | -0.17(-1.10%) |
Jul 16, 2020 | 15.58 | 15.99 | 15.49 | 15.79 | 4,488,522 | +0.13(+0.83%) |
Jul 15, 2020 | 15.35 | 15.74 | 15.20 | 15.66 | 3,154,513 | +0.61(+4.03%) |
Jul 14, 2020 | 14.69 | 15.09 | 14.53 | 15.05 | 2,744,771 | +0.32(+2.18%) |
Jul 13, 2020 | 14.92 | 15.06 | 14.69 | 14.73 | 3,105,748 | +0.01(+0.06%) |
Jul 10, 2020 | 14.23 | 14.85 | 14.21 | 14.72 | 3,942,514 | +0.50(+3.54%) |
Jul 09, 2020 | 14.66 | 14.72 | 13.99 | 14.22 | 3,796,626 | -0.53(-3.59%) |
Jul 08, 2020 | 14.83 | 14.83 | 14.46 | 14.75 | 4,584,139 | -0.16(-1.11%) |
Jul 07, 2020 | 14.85 | 15.07 | 14.75 | 14.92 | 4,144,392 | -0.15(-0.98%) |
Jul 06, 2020 | 15.15 | 15.38 | 14.93 | 15.06 | 5,790,422 | +0.26(+1.76%) |
Jul 02, 2020 | 15.13 | 15.18 | 14.64 | 14.80 | 2,942,623 | +0.00(+0.00%) |
Jul 01, 2020 | 14.92 | 15.29 | 14.75 | 14.80 | 4,101,705 | -0.09(-0.58%) |
Jun 30, 2020 | 14.68 | 15.18 | 14.59 | 14.89 | 6,440,089 | +0.16(+1.12%) |
Jun 29, 2020 | 14.22 | 14.97 | 14.20 | 14.72 | 5,995,050 | +0.65(+4.62%) |
Jun 26, 2020 | 14.20 | 14.28 | 13.81 | 14.07 | 5,989,777 | -0.21(-1.46%) |
Jun 25, 2020 | 14.05 | 14.35 | 13.90 | 14.28 | 4,998,662 | +0.02(+0.12%) |
Jun 24, 2020 | 14.76 | 14.81 | 14.10 | 14.26 | 4,155,324 | -0.69(-4.64%) |
Jun 23, 2020 | 14.81 | 15.11 | 14.56 | 14.96 | 4,109,988 | +0.43(+2.93%) |
Jun 22, 2020 | 14.70 | 14.73 | 14.37 | 14.53 | 4,068,217 | -0.27(-1.82%) |
Jun 19, 2020 | 15.58 | 15.58 | 14.61 | 14.80 | 12,377,159 | -0.43(-2.79%) |
Jun 18, 2020 | 14.95 | 15.28 | 14.82 | 15.23 | 4,451,357 | +0.08(+0.51%) |
Jun 17, 2020 | 15.53 | 15.61 | 15.04 | 15.15 | 4,941,663 | -0.33(-2.13%) |
Jun 16, 2020 | 15.95 | 16.04 | 15.19 | 15.48 | 5,109,738 | +0.13(+0.85%) |
Jun 15, 2020 | 14.40 | 15.55 | 14.31 | 15.35 | 5,547,368 | +0.36(+2.37%) |
Jun 12, 2020 | 15.50 | 15.50 | 14.56 | 14.99 | 6,611,654 | +0.19(+1.29%) |
Jun 11, 2020 | 15.29 | 15.43 | 14.72 | 14.80 | 7,411,404 | -1.39(-8.57%) |
Jun 10, 2020 | 16.65 | 16.68 | 15.86 | 16.19 | 5,156,022 | -0.50(-3.01%) |
Jun 09, 2020 | 17.20 | 17.27 | 16.65 | 16.69 | 4,779,806 | -0.86(-4.89%) |
Jun 08, 2020 | 16.95 | 17.59 | 16.88 | 17.55 | 6,272,790 | +0.76(+4.55%) |
Jun 05, 2020 | 16.84 | 17.39 | 16.67 | 16.79 | 6,148,242 | +0.64(+3.98%) |
Jun 04, 2020 | 15.81 | 16.15 | 15.61 | 16.15 | 6,738,649 | +0.27(+1.69%) |
Jun 03, 2020 | 15.54 | 15.94 | 15.43 | 15.88 | 5,369,165 | +0.65(+4.27%) |
Jun 02, 2020 | 15.30 | 15.37 | 15.03 | 15.23 | 6,651,729 | +0.07(+0.46%) |
Jun 01, 2020 | 14.86 | 15.27 | 14.79 | 15.16 | 3,367,354 | +0.31(+2.10%) |
May 29, 2020 | 14.78 | 14.92 | 14.40 | 14.85 | 8,825,681 | -0.07(-0.44%) |
May 28, 2020 | 15.62 | 15.73 | 14.87 | 14.91 | 7,528,259 | -0.64(-4.12%) |
May 27, 2020 | 15.39 | 15.97 | 15.29 | 15.55 | 7,332,477 | +0.56(+3.76%) |
May 26, 2020 | 14.71 | 15.24 | 14.50 | 14.99 | 5,955,789 | +0.90(+6.37%) |
May 22, 2020 | 13.97 | 14.14 | 13.80 | 14.09 | 3,324,646 | +0.13(+0.92%) |
May 21, 2020 | 14.21 | 14.39 | 13.93 | 13.96 | 4,368,804 | -0.29(-2.04%) |
May 20, 2020 | 13.96 | 14.33 | 13.93 | 14.25 | 4,863,334 | +0.53(+3.86%) |
May 19, 2020 | 14.14 | 14.21 | 13.65 | 13.72 | 4,983,834 | -0.49(-3.43%) |
May 18, 2020 | 13.83 | 14.36 | 13.76 | 14.21 | 5,662,732 | +1.07(+8.13%) |
May 15, 2020 | 12.98 | 13.38 | 12.82 | 13.14 | 7,930,802 | +0.01(+0.07%) |
May 14, 2020 | 12.77 | 13.34 | 12.27 | 13.13 | 8,846,814 | +0.20(+1.52%) |
May 13, 2020 | 13.61 | 13.69 | 12.65 | 12.94 | 6,180,878 | -0.86(-6.20%) |
May 12, 2020 | 14.36 | 14.42 | 13.78 | 13.79 | 2,709,331 | -0.48(-3.36%) |
May 11, 2020 | 14.62 | 14.62 | 13.95 | 14.27 | 3,809,165 | -0.54(-3.64%) |
May 08, 2020 | 14.22 | 14.88 | 14.12 | 14.81 | 5,442,170 | +0.90(+6.45%) |
May 07, 2020 | 14.06 | 14.52 | 13.86 | 13.91 | 6,627,574 | +0.04(+0.31%) |
May 06, 2020 | 13.56 | 13.90 | 13.35 | 13.87 | 7,079,442 | +0.37(+2.72%) |
May 05, 2020 | 13.75 | 14.01 | 13.49 | 13.50 | 4,505,551 | -0.07(-0.50%) |
May 04, 2020 | 13.75 | 13.89 | 13.16 | 13.57 | 4,647,246 | -0.48(-3.41%) |
May 01, 2020 | 14.20 | 14.23 | 13.73 | 14.05 | 4,873,638 | -0.47(-3.24%) |
Apr 30, 2020 | 14.97 | 15.20 | 14.48 | 14.52 | 7,524,602 | -0.88(-5.72%) |
Apr 29, 2020 | 14.68 | 15.82 | 14.61 | 15.40 | 8,927,802 | +1.25(+8.82%) |
Apr 28, 2020 | 13.89 | 14.29 | 13.65 | 14.15 | 7,079,524 | +0.70(+5.21%) |
Apr 27, 2020 | 12.68 | 13.60 | 12.63 | 13.45 | 5,599,318 | +0.85(+6.72%) |
Apr 24, 2020 | 12.64 | 12.74 | 12.42 | 12.60 | 6,033,042 | +0.03(+0.27%) |
Apr 23, 2020 | 12.12 | 13.07 | 11.98 | 12.57 | 8,255,825 | +0.56(+4.70%) |
Apr 22, 2020 | 12.33 | 12.71 | 11.95 | 12.00 | 8,249,832 | +0.01(+0.07%) |
Apr 21, 2020 | 12.15 | 12.37 | 11.89 | 12.00 | 9,888,928 | -0.59(-4.69%) |
Apr 20, 2020 | 12.57 | 12.97 | 12.29 | 12.59 | 6,200,859 | -0.29(-2.26%) |
Apr 17, 2020 | 12.90 | 13.18 | 12.66 | 12.88 | 5,714,799 | +0.07(+0.53%) |
Apr 16, 2020 | 12.60 | 12.71 | 12.03 | 12.81 | 9,353,674 | +0.24(+1.90%) |
Apr 15, 2020 | 13.11 | 13.35 | 12.45 | 12.57 | 9,244,579 | -1.15(-8.41%) |
Apr 14, 2020 | 14.06 | 14.19 | 13.58 | 13.72 | 7,722,584 | +0.01(+0.06%) |
Apr 13, 2020 | 13.66 | 13.87 | 12.88 | 13.71 | 6,311,095 | -0.21(-1.47%) |
Apr 09, 2020 | 13.91 | 14.25 | 13.67 | 13.92 | 5,904,154 | +0.32(+2.39%) |
Apr 08, 2020 | 13.30 | 13.72 | 13.14 | 13.59 | 5,703,792 | +0.44(+3.31%) |
Apr 07, 2020 | 13.86 | 14.24 | 13.08 | 13.16 | 9,126,748 | +0.32(+2.46%) |
Apr 06, 2020 | 12.24 | 12.94 | 12.16 | 12.84 | 6,798,328 | +1.23(+10.60%) |
Apr 03, 2020 | 12.18 | 12.43 | 11.44 | 11.61 | 6,795,959 | -0.68(-5.50%) |
Apr 02, 2020 | 12.24 | 12.77 | 11.88 | 12.29 | 5,384,157 | -0.15(-1.17%) |
Apr 01, 2020 | 13.04 | 13.30 | 12.12 | 12.43 | 7,377,064 | -1.41(-10.19%) |
Mar 31, 2020 | 13.89 | 14.25 | 13.62 | 13.84 | 8,516,609 | -0.01(-0.06%) |
Mar 30, 2020 | 12.87 | 14.15 | 12.71 | 13.85 | 8,078,424 | +0.85(+6.51%) |
Mar 27, 2020 | 13.58 | 13.93 | 12.70 | 13.00 | 7,369,169 | -1.22(-8.59%) |
Mar 26, 2020 | 13.08 | 14.33 | 12.92 | 14.23 | 6,853,998 | +1.36(+10.56%) |
Mar 25, 2020 | 12.69 | 13.76 | 11.80 | 12.87 | 9,462,461 | +0.24(+1.90%) |
Mar 24, 2020 | 11.68 | 12.78 | 11.50 | 12.63 | 9,851,092 | +1.62(+14.67%) |
Mar 23, 2020 | 10.60 | 11.31 | 9.944 | 11.01 | 11,039,071 | +0.31(+2.88%) |
Mar 20, 2020 | 12.18 | 12.21 | 10.43 | 10.70 | 14,886,408 | -1.35(-11.21%) |
Mar 19, 2020 | 12.41 | 12.90 | 12.00 | 12.06 | 8,376,084 | -0.51(-4.08%) |
Mar 18, 2020 | 12.41 | 12.76 | 11.64 | 12.57 | 9,862,571 | -0.66(-4.98%) |
Mar 17, 2020 | 13.26 | 13.41 | 12.28 | 13.23 | 8,071,920 | +0.26(+1.98%) |
Mar 16, 2020 | 12.70 | 14.00 | 12.54 | 12.97 | 8,229,132 | -1.66(-11.34%) |
Mar 13, 2020 | 13.89 | 14.65 | 12.98 | 14.63 | 9,316,520 | +1.58(+12.12%) |
Mar 12, 2020 | 14.42 | 14.42 | 13.03 | 13.05 | 7,033,164 | -2.35(-15.27%) |
Mar 11, 2020 | 15.57 | 15.69 | 15.10 | 15.40 | 10,517,870 | -0.71(-4.41%) |
Mar 10, 2020 | 16.07 | 16.13 | 14.90 | 16.11 | 11,023,274 | +0.52(+3.35%) |
Mar 09, 2020 | 15.95 | 16.16 | 15.42 | 15.59 | 5,886,476 | -1.55(-9.03%) |
Mar 06, 2020 | 17.05 | 17.56 | 16.73 | 17.13 | 6,510,464 | -0.57(-3.23%) |
Mar 05, 2020 | 17.94 | 18.04 | 17.43 | 17.71 | 8,426,857 | -0.73(-3.94%) |
Mar 04, 2020 | 18.43 | 18.66 | 17.98 | 18.43 | 6,052,387 | +0.30(+1.65%) |
Mar 03, 2020 | 18.43 | 18.84 | 17.88 | 18.13 | 7,104,981 | -0.50(-2.66%) |
Mar 02, 2020 | 18.26 | 18.64 | 17.54 | 18.63 | 8,236,281 | +0.37(+2.01%) |
Feb 28, 2020 | 17.87 | 18.37 | 17.57 | 18.26 | 8,490,446 | -0.16(-0.86%) |
Feb 27, 2020 | 19.00 | 19.21 | 18.41 | 18.42 | 8,088,345 | -1.01(-5.18%) |
Feb 26, 2020 | 19.65 | 20.11 | 19.42 | 19.43 | 5,859,552 | -0.14(-0.69%) |
Feb 25, 2020 | 20.30 | 20.40 | 19.33 | 19.56 | 5,925,257 | -0.68(-3.38%) |
Feb 24, 2020 | 20.24 | 20.42 | 20.05 | 20.25 | 3,721,658 | -0.38(-1.84%) |
Feb 21, 2020 | 20.95 | 20.95 | 20.42 | 20.63 | 5,682,084 | -0.44(-2.09%) |
Feb 20, 2020 | 21.05 | 21.13 | 20.83 | 21.07 | 2,399,392 | -0.05(-0.24%) |
Feb 19, 2020 | 21.07 | 21.23 | 20.93 | 21.12 | 3,163,884 | +0.11(+0.52%) |
Feb 18, 2020 | 20.62 | 21.07 | 20.57 | 21.01 | 5,255,445 | +0.33(+1.59%) |
Feb 14, 2020 | 21.21 | 21.29 | 20.62 | 20.68 | 2,955,952 | -0.50(-2.35%) |
Feb 13, 2020 | 21.09 | 21.21 | 20.96 | 21.18 | 5,143,849 | +0.07(+0.32%) |
Feb 12, 2020 | 20.28 | 21.25 | 20.10 | 21.11 | 10,540,694 | +1.46(+7.44%) |
Feb 11, 2020 | 19.65 | 19.82 | 19.44 | 19.65 | 4,725,635 | +0.08(+0.39%) |
Feb 10, 2020 | 19.42 | 19.58 | 19.38 | 19.57 | 3,685,014 | +0.12(+0.61%) |
Feb 07, 2020 | 19.51 | 19.56 | 19.24 | 19.45 | 4,247,658 | -0.16(-0.82%) |
Feb 06, 2020 | 19.99 | 20.08 | 19.61 | 19.61 | 3,035,890 | -0.26(-1.32%) |
Feb 05, 2020 | 19.47 | 20.08 | 19.44 | 19.87 | 5,057,022 | +0.55(+2.84%) |
Feb 04, 2020 | 19.48 | 19.48 | 19.27 | 19.33 | 5,757,415 | +0.08(+0.39%) |
Feb 03, 2020 | 19.29 | 19.48 | 19.19 | 19.25 | 3,951,193 | +0.07(+0.35%) |
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%) |