Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 11.84 | 12.89 | 11.72 | 12.73 | 1,628,675 | +0.36(+2.89%) |
Feb 27, 2020 | 12.74 | 13.08 | 11.75 | 12.37 | 2,232,036 | -0.45(-3.53%) |
Feb 26, 2020 | 13.28 | 13.46 | 12.76 | 12.83 | 1,311,511 | -0.23(-1.73%) |
Feb 25, 2020 | 13.67 | 13.79 | 12.93 | 13.05 | 1,689,223 | -0.57(-4.22%) |
Feb 24, 2020 | 14.14 | 14.14 | 13.49 | 13.63 | 1,428,693 | -1.20(-8.07%) |
Feb 21, 2020 | 14.81 | 15.09 | 14.63 | 14.82 | 1,070,645 | -0.13(-0.88%) |
Feb 20, 2020 | 14.59 | 15.03 | 14.43 | 14.96 | 998,295 | +0.38(+2.59%) |
Feb 19, 2020 | 13.84 | 14.73 | 13.66 | 14.58 | 2,652,364 | +1.10(+8.18%) |
Feb 18, 2020 | 14.32 | 14.32 | 13.32 | 13.48 | 2,750,000 | -0.90(-6.29%) |
Feb 14, 2020 | 14.76 | 14.78 | 14.29 | 14.38 | 979,815 | -0.35(-2.37%) |
Feb 13, 2020 | 14.53 | 14.76 | 14.32 | 14.73 | 824,767 | +0.20(+1.36%) |
Feb 12, 2020 | 14.32 | 14.64 | 14.27 | 14.53 | 705,519 | +0.36(+2.53%) |
Feb 11, 2020 | 14.01 | 14.38 | 13.86 | 14.17 | 869,370 | +0.31(+2.24%) |
Feb 10, 2020 | 13.97 | 14.01 | 13.62 | 13.86 | 1,356,597 | -0.11(-0.81%) |
Feb 07, 2020 | 14.42 | 14.42 | 13.86 | 13.98 | 903,098 | -0.49(-3.39%) |
Feb 06, 2020 | 14.73 | 14.77 | 14.41 | 14.47 | 507,625 | -0.14(-0.97%) |
Feb 05, 2020 | 14.27 | 14.71 | 14.14 | 14.61 | 823,125 | +0.58(+4.17%) |
Feb 04, 2020 | 13.95 | 14.12 | 13.83 | 14.02 | 886,216 | +0.37(+2.69%) |
Feb 03, 2020 | 13.50 | 13.89 | 13.44 | 13.66 | 1,354,012 | +0.24(+1.76%) |
Jan 31, 2020 | 13.95 | 13.98 | 13.32 | 13.42 | 1,109,056 | -0.62(-4.43%) |
Jan 30, 2020 | 14.27 | 14.46 | 13.99 | 14.04 | 912,759 | -0.31(-2.17%) |
Jan 29, 2020 | 14.64 | 14.82 | 14.33 | 14.35 | 1,073,328 | -0.22(-1.49%) |
Jan 28, 2020 | 14.69 | 14.81 | 14.30 | 14.57 | 838,124 | +0.02(+0.13%) |
Jan 27, 2020 | 14.23 | 14.69 | 14.20 | 14.55 | 1,910,755 | -0.12(-0.83%) |
Jan 24, 2020 | 15.22 | 15.22 | 14.47 | 14.67 | 1,598,328 | -0.47(-3.11%) |
Jan 23, 2020 | 15.46 | 15.47 | 14.97 | 15.14 | 2,623,054 | -0.32(-2.07%) |
Jan 22, 2020 | 15.00 | 15.47 | 14.94 | 15.47 | 1,805,777 | +0.60(+4.06%) |
Jan 21, 2020 | 14.91 | 15.01 | 14.33 | 14.86 | 2,621,702 | -0.01(-0.06%) |
Jan 17, 2020 | 14.91 | 14.98 | 14.66 | 14.87 | 1,585,276 | +0.03(+0.19%) |
Jan 16, 2020 | 14.60 | 15.16 | 14.56 | 14.84 | 1,241,544 | +0.41(+2.81%) |
Jan 15, 2020 | 14.98 | 15.08 | 14.42 | 14.44 | 1,422,282 | -0.60(-4.01%) |
Jan 14, 2020 | 15.01 | 15.24 | 14.86 | 15.04 | 1,309,442 | +0.08(+0.57%) |
Jan 13, 2020 | 15.21 | 15.29 | 14.95 | 14.96 | 1,140,579 | -0.32(-2.10%) |
Jan 10, 2020 | 15.41 | 15.55 | 15.14 | 15.28 | 925,911 | -0.13(-0.86%) |
Jan 09, 2020 | 15.66 | 15.70 | 15.15 | 15.41 | 1,040,643 | -0.24(-1.51%) |
Jan 08, 2020 | 15.78 | 16.00 | 15.54 | 15.64 | 1,210,443 | -0.01(-0.06%) |
Jan 07, 2020 | 15.44 | 15.72 | 15.34 | 15.65 | 1,183,684 | +0.22(+1.40%) |
Jan 06, 2020 | 15.11 | 15.55 | 15.07 | 15.44 | 1,348,821 | +0.17(+1.11%) |
Jan 03, 2020 | 14.87 | 15.30 | 14.86 | 15.27 | 1,384,305 | +0.14(+0.93%) |
Jan 02, 2020 | 15.31 | 15.42 | 14.79 | 15.13 | 2,038,026 | +0.29(+1.97%) |
Dec 31, 2019 | 14.82 | 14.94 | 14.62 | 14.83 | 1,114,786 | -0.05(-0.32%) |
Dec 30, 2019 | 14.67 | 15.07 | 14.48 | 14.88 | 879,471 | +0.22(+1.48%) |
Dec 27, 2019 | 14.65 | 14.85 | 14.47 | 14.66 | 977,587 | +0.03(+0.19%) |
Dec 26, 2019 | 14.52 | 14.68 | 14.48 | 14.64 | 719,515 | +0.14(+0.97%) |
Dec 24, 2019 | 14.74 | 14.81 | 14.47 | 14.49 | 453,618 | -0.21(-1.41%) |
Dec 23, 2019 | 14.98 | 15.02 | 14.55 | 14.70 | 1,218,790 | -0.22(-1.45%) |
Dec 20, 2019 | 15.01 | 15.16 | 14.90 | 14.92 | 2,945,600 | -0.07(-0.44%) |
Dec 19, 2019 | 14.61 | 15.06 | 14.53 | 14.98 | 1,488,132 | +0.32(+2.18%) |
Dec 18, 2019 | 14.01 | 14.68 | 13.99 | 14.66 | 1,918,099 | +0.68(+4.84%) |
Dec 17, 2019 | 13.63 | 14.02 | 13.52 | 13.99 | 1,530,844 | +0.41(+3.01%) |
Dec 16, 2019 | 14.05 | 14.25 | 13.56 | 13.58 | 2,787,156 | -0.37(-2.66%) |
Dec 13, 2019 | 14.07 | 14.11 | 13.68 | 13.95 | 2,635,091 | -0.10(-0.73%) |
Dec 12, 2019 | 13.73 | 14.14 | 13.51 | 14.05 | 3,061,829 | +0.32(+2.36%) |
Dec 11, 2019 | 13.31 | 13.95 | 13.29 | 13.73 | 3,977,507 | +0.53(+4.01%) |
Dec 10, 2019 | 13.03 | 14.33 | 12.87 | 13.20 | 17,363,474 | -2.57(-16.29%) |
Dec 09, 2019 | 15.50 | 16.23 | 15.49 | 15.77 | 3,881,864 | +0.34(+2.22%) |
Dec 06, 2019 | 15.36 | 15.64 | 15.30 | 15.42 | 1,534,629 | +0.24(+1.59%) |
Dec 05, 2019 | 15.17 | 15.39 | 14.93 | 15.18 | 1,148,034 | +0.08(+0.55%) |
Dec 04, 2019 | 14.81 | 15.26 | 14.75 | 15.10 | 1,049,733 | +0.37(+2.52%) |
Dec 03, 2019 | 14.72 | 14.81 | 14.53 | 14.73 | 1,649,341 | -0.19(-1.24%) |
Dec 02, 2019 | 15.32 | 15.42 | 14.85 | 14.91 | 1,518,889 | -0.39(-2.55%) |
Nov 29, 2019 | 15.63 | 15.63 | 15.29 | 15.30 | 651,091 | -0.38(-2.42%) |
Nov 27, 2019 | 15.84 | 15.93 | 15.61 | 15.68 | 958,469 | -0.06(-0.35%) |
Nov 26, 2019 | 15.53 | 16.03 | 15.28 | 15.74 | 1,379,631 | +0.21(+1.37%) |
Nov 25, 2019 | 15.39 | 15.60 | 15.19 | 15.53 | 1,111,138 | +0.28(+1.83%) |
Nov 22, 2019 | 15.08 | 15.35 | 14.95 | 15.25 | 1,216,793 | +0.34(+2.30%) |
Nov 21, 2019 | 15.25 | 15.25 | 14.73 | 14.91 | 1,091,565 | -0.27(-1.77%) |
Nov 20, 2019 | 15.28 | 15.51 | 15.00 | 15.17 | 1,100,577 | -0.19(-1.21%) |
Nov 19, 2019 | 16.01 | 16.20 | 15.22 | 15.36 | 2,063,596 | -1.05(-6.39%) |
Nov 18, 2019 | 16.53 | 16.54 | 16.01 | 16.41 | 1,451,294 | -0.12(-0.73%) |
Nov 15, 2019 | 16.26 | 16.57 | 15.97 | 16.53 | 1,119,652 | +0.38(+2.36%) |
Nov 14, 2019 | 16.05 | 16.41 | 15.87 | 16.15 | 832,368 | +0.11(+0.69%) |
Nov 13, 2019 | 16.13 | 16.30 | 15.73 | 16.04 | 1,128,225 | -0.24(-1.48%) |
Nov 12, 2019 | 16.40 | 16.67 | 16.15 | 16.28 | 856,465 | -0.06(-0.40%) |
Nov 11, 2019 | 16.70 | 16.88 | 16.29 | 16.34 | 1,424,275 | -0.53(-3.13%) |
Nov 08, 2019 | 17.16 | 17.25 | 16.75 | 16.87 | 1,202,885 | -0.39(-2.26%) |
Nov 07, 2019 | 17.60 | 17.70 | 17.23 | 17.26 | 1,538,989 | -0.10(-0.59%) |
Nov 06, 2019 | 17.15 | 17.43 | 16.84 | 17.36 | 1,799,414 | +0.26(+1.52%) |
Nov 05, 2019 | 16.32 | 17.18 | 16.25 | 17.10 | 1,542,192 | +0.94(+5.79%) |
Nov 04, 2019 | 15.84 | 16.32 | 15.64 | 16.17 | 1,428,856 | +0.53(+3.38%) |
Nov 01, 2019 | 15.50 | 15.73 | 15.26 | 15.64 | 1,945,726 | +0.33(+2.18%) |
Oct 31, 2019 | 15.58 | 15.58 | 14.78 | 15.30 | 1,517,884 | -0.37(-2.37%) |
Oct 30, 2019 | 15.77 | 15.88 | 15.52 | 15.68 | 1,045,307 | -0.10(-0.65%) |
Oct 29, 2019 | 16.23 | 16.33 | 15.68 | 15.78 | 1,821,174 | -0.46(-2.86%) |
Oct 28, 2019 | 16.14 | 16.42 | 15.98 | 16.24 | 1,100,656 | +0.19(+1.16%) |
Oct 25, 2019 | 15.76 | 16.06 | 15.65 | 16.06 | 1,008,927 | +0.22(+1.41%) |
Oct 24, 2019 | 16.38 | 16.38 | 15.76 | 15.83 | 1,040,898 | -0.50(-3.07%) |
Oct 23, 2019 | 15.91 | 16.35 | 15.71 | 16.33 | 1,093,975 | +0.35(+2.21%) |
Oct 22, 2019 | 15.51 | 16.06 | 15.40 | 15.98 | 1,347,210 | +0.49(+3.17%) |
Oct 21, 2019 | 15.42 | 15.69 | 15.14 | 15.49 | 2,121,585 | +0.31(+2.02%) |
Oct 18, 2019 | 15.42 | 15.63 | 14.99 | 15.18 | 1,383,150 | -0.54(-3.42%) |
Oct 17, 2019 | 15.72 | 16.12 | 15.64 | 15.72 | 933,087 | +0.14(+0.89%) |
Oct 16, 2019 | 15.46 | 15.79 | 15.37 | 15.58 | 1,361,792 | +0.11(+0.72%) |
Oct 15, 2019 | 15.29 | 15.75 | 15.23 | 15.47 | 1,436,895 | +0.20(+1.34%) |
Oct 14, 2019 | 15.63 | 15.81 | 15.16 | 15.27 | 1,592,450 | -0.37(-2.37%) |
Oct 11, 2019 | 15.89 | 16.16 | 15.61 | 15.64 | 1,460,345 | +0.05(+0.30%) |
Oct 10, 2019 | 15.19 | 15.67 | 15.00 | 15.59 | 1,057,955 | +0.51(+3.38%) |
Oct 09, 2019 | 15.09 | 15.30 | 14.88 | 15.08 | 709,210 | +0.17(+1.12%) |
Oct 08, 2019 | 14.83 | 15.14 | 14.52 | 14.91 | 891,483 | -0.20(-1.35%) |
Oct 07, 2019 | 15.29 | 15.44 | 15.10 | 15.12 | 1,124,700 | -0.19(-1.27%) |
Oct 04, 2019 | 15.34 | 15.51 | 15.04 | 15.31 | 997,175 | -0.03(-0.18%) |
Oct 03, 2019 | 15.14 | 15.34 | 14.58 | 15.34 | 1,493,765 | +0.08(+0.55%) |
Oct 02, 2019 | 15.71 | 15.80 | 15.14 | 15.26 | 1,154,951 | -0.64(-4.03%) |
Oct 01, 2019 | 15.96 | 16.32 | 15.84 | 15.90 | 1,208,832 | +0.02(+0.12%) |
Sep 30, 2019 | 15.86 | 16.13 | 15.75 | 15.88 | 1,097,471 | +0.22(+1.42%) |
Sep 27, 2019 | 15.91 | 16.05 | 15.43 | 15.66 | 1,487,191 | -0.12(-0.76%) |
Sep 26, 2019 | 16.22 | 16.27 | 15.54 | 15.78 | 1,822,021 | -0.45(-2.74%) |
Sep 25, 2019 | 15.91 | 16.44 | 15.90 | 16.22 | 1,561,560 | +0.35(+2.22%) |
Sep 24, 2019 | 16.20 | 16.32 | 15.71 | 15.87 | 1,309,613 | -0.18(-1.10%) |
Sep 23, 2019 | 15.52 | 16.22 | 15.43 | 16.05 | 953,779 | +0.33(+2.13%) |
Sep 20, 2019 | 15.87 | 16.09 | 15.64 | 15.71 | 2,243,617 | -0.13(-0.82%) |
Sep 19, 2019 | 15.85 | 15.87 | 15.57 | 15.84 | 1,493,057 | +0.03(+0.18%) |
Sep 18, 2019 | 15.65 | 16.05 | 15.46 | 15.81 | 1,909,153 | +0.20(+1.29%) |
Sep 17, 2019 | 15.34 | 15.67 | 15.04 | 15.61 | 1,935,080 | +0.13(+0.83%) |
Sep 16, 2019 | 16.09 | 16.23 | 15.47 | 15.49 | 1,799,074 | +0.11(+0.71%) |
Sep 13, 2019 | 15.70 | 16.12 | 15.23 | 15.38 | 1,244,808 | -0.09(-0.59%) |
Sep 12, 2019 | 15.31 | 15.64 | 14.96 | 15.47 | 2,124,088 | -0.15(-0.94%) |
Sep 11, 2019 | 15.69 | 15.70 | 15.20 | 15.61 | 1,877,060 | +0.03(+0.18%) |
Sep 10, 2019 | 14.81 | 15.71 | 14.76 | 15.59 | 2,266,335 | +0.78(+5.25%) |
Sep 09, 2019 | 14.98 | 15.18 | 14.77 | 14.81 | 1,807,783 | -0.10(-0.67%) |
Sep 06, 2019 | 15.13 | 15.38 | 14.82 | 14.91 | 1,901,398 | -0.06(-0.43%) |
Sep 05, 2019 | 14.26 | 15.12 | 14.14 | 14.97 | 2,043,704 | +1.05(+7.55%) |
Sep 04, 2019 | 14.17 | 14.28 | 13.58 | 13.92 | 2,337,337 | -0.16(-1.10%) |
Sep 03, 2019 | 14.94 | 14.97 | 14.05 | 14.08 | 2,061,930 | -1.00(-6.61%) |
Aug 30, 2019 | 14.31 | 15.44 | 14.31 | 15.07 | 3,138,659 | +0.91(+6.39%) |
Aug 29, 2019 | 14.46 | 14.46 | 13.71 | 14.17 | 2,661,320 | +0.49(+3.61%) |
Aug 28, 2019 | 13.06 | 13.78 | 13.00 | 13.68 | 2,753,086 | +0.59(+4.47%) |
Aug 27, 2019 | 13.40 | 13.59 | 13.01 | 13.09 | 1,471,336 | -0.01(-0.07%) |
Aug 26, 2019 | 13.14 | 13.27 | 12.98 | 13.10 | 1,414,418 | +0.15(+1.13%) |
Aug 23, 2019 | 13.47 | 13.57 | 12.87 | 12.95 | 1,973,709 | -0.76(-5.53%) |
Aug 22, 2019 | 13.48 | 13.78 | 13.32 | 13.71 | 1,790,093 | +0.37(+2.74%) |
Aug 21, 2019 | 13.37 | 13.69 | 13.01 | 13.35 | 1,690,557 | +0.09(+0.69%) |
Aug 20, 2019 | 13.57 | 13.57 | 13.03 | 13.25 | 1,355,239 | -0.38(-2.81%) |
Aug 19, 2019 | 13.94 | 14.01 | 13.60 | 13.64 | 1,213,625 | -0.01(-0.07%) |
Aug 16, 2019 | 13.25 | 13.71 | 13.14 | 13.65 | 1,149,962 | +0.53(+4.04%) |
Aug 15, 2019 | 13.82 | 13.88 | 12.88 | 13.12 | 1,415,957 | -0.64(-4.65%) |
Aug 14, 2019 | 14.00 | 14.29 | 13.53 | 13.76 | 1,512,316 | -0.78(-5.35%) |
Aug 13, 2019 | 13.96 | 15.18 | 13.77 | 14.53 | 1,555,677 | +0.59(+4.19%) |
Aug 12, 2019 | 14.85 | 14.97 | 13.89 | 13.95 | 2,034,025 | -1.11(-7.35%) |
Aug 09, 2019 | 15.76 | 15.83 | 15.05 | 15.06 | 1,102,704 | -0.69(-4.41%) |
Aug 08, 2019 | 15.79 | 15.84 | 15.39 | 15.75 | 1,039,300 | +0.11(+0.70%) |
Aug 07, 2019 | 15.81 | 15.97 | 15.47 | 15.64 | 907,085 | -0.35(-2.17%) |
Aug 06, 2019 | 15.46 | 16.06 | 15.43 | 15.99 | 1,420,317 | +0.68(+4.42%) |
Aug 05, 2019 | 15.19 | 15.46 | 14.96 | 15.31 | 2,151,683 | -0.22(-1.41%) |
Aug 02, 2019 | 15.64 | 15.90 | 15.19 | 15.53 | 1,551,990 | -0.06(-0.41%) |
Aug 01, 2019 | 16.93 | 16.99 | 15.43 | 15.59 | 2,516,127 | -1.21(-7.18%) |
Jul 31, 2019 | 17.09 | 17.26 | 16.78 | 16.80 | 1,535,246 | -0.22(-1.29%) |
Jul 30, 2019 | 16.68 | 17.05 | 16.41 | 17.02 | 1,419,367 | +0.34(+2.03%) |
Jul 29, 2019 | 16.55 | 16.74 | 16.29 | 16.68 | 1,103,339 | +0.19(+1.16%) |
Jul 26, 2019 | 16.17 | 16.52 | 15.94 | 16.49 | 1,779,751 | +0.35(+2.15%) |
Jul 25, 2019 | 16.68 | 16.89 | 16.01 | 16.14 | 2,040,613 | -0.54(-3.23%) |
Jul 24, 2019 | 16.76 | 17.15 | 16.64 | 16.68 | 1,609,090 | +0.03(+0.16%) |
Jul 23, 2019 | 16.67 | 16.93 | 16.48 | 16.66 | 771,206 | +0.10(+0.61%) |
Jul 22, 2019 | 17.20 | 17.42 | 16.43 | 16.55 | 1,341,006 | -0.64(-3.72%) |
Jul 19, 2019 | 16.66 | 17.38 | 16.66 | 17.19 | 1,928,528 | +0.62(+3.75%) |
Jul 18, 2019 | 16.33 | 16.85 | 16.25 | 16.57 | 1,214,454 | +0.18(+1.12%) |
Jul 17, 2019 | 16.61 | 16.74 | 16.35 | 16.39 | 1,429,106 | -0.29(-1.75%) |
Jul 16, 2019 | 16.50 | 16.83 | 16.46 | 16.68 | 1,333,314 | +0.11(+0.66%) |
Jul 15, 2019 | 17.36 | 17.59 | 16.38 | 16.57 | 1,993,679 | -0.80(-4.58%) |
Jul 12, 2019 | 16.97 | 17.44 | 16.93 | 17.37 | 875,927 | +0.40(+2.37%) |
Jul 11, 2019 | 17.31 | 17.35 | 16.92 | 16.97 | 903,643 | -0.24(-1.38%) |
Jul 10, 2019 | 17.24 | 17.30 | 16.85 | 17.20 | 1,229,610 | +0.08(+0.48%) |
Jul 09, 2019 | 17.51 | 17.59 | 17.03 | 17.12 | 1,572,333 | -0.37(-2.14%) |
Jul 08, 2019 | 17.45 | 17.68 | 17.21 | 17.50 | 1,089,629 | -0.07(-0.42%) |
Jul 05, 2019 | 17.15 | 17.61 | 17.04 | 17.57 | 855,252 | +0.42(+2.45%) |
Jul 03, 2019 | 16.82 | 17.24 | 16.79 | 17.15 | 640,399 | +0.33(+1.96%) |
Jul 02, 2019 | 17.45 | 17.50 | 16.70 | 16.82 | 1,166,540 | -0.56(-3.21%) |
Jul 01, 2019 | 17.84 | 18.22 | 17.36 | 17.38 | 1,753,556 | -0.15(-0.83%) |
Jun 28, 2019 | 17.35 | 17.61 | 17.24 | 17.52 | 2,701,187 | +0.25(+1.43%) |
Jun 27, 2019 | 17.05 | 17.30 | 16.81 | 17.28 | 1,605,677 | +0.27(+1.61%) |
Jun 26, 2019 | 16.57 | 17.18 | 16.45 | 17.00 | 1,465,110 | +0.47(+2.82%) |
Jun 25, 2019 | 16.45 | 16.68 | 16.23 | 16.54 | 1,860,114 | +0.10(+0.61%) |
Jun 24, 2019 | 16.88 | 17.02 | 16.34 | 16.44 | 1,499,869 | -0.56(-3.28%) |
Jun 21, 2019 | 16.55 | 17.25 | 16.38 | 16.99 | 2,748,555 | +0.39(+2.37%) |
Jun 20, 2019 | 16.32 | 16.60 | 16.09 | 16.60 | 1,620,292 | +0.37(+2.25%) |
Jun 19, 2019 | 16.62 | 16.62 | 16.15 | 16.23 | 1,175,790 | -0.37(-2.20%) |
Jun 18, 2019 | 16.11 | 16.83 | 16.04 | 16.60 | 1,291,012 | +0.58(+3.59%) |
Jun 17, 2019 | 16.39 | 16.45 | 16.02 | 16.02 | 1,298,305 | -0.32(-1.93%) |
Jun 14, 2019 | 16.07 | 16.35 | 15.97 | 16.34 | 1,365,416 | +0.20(+1.23%) |
Jun 13, 2019 | 16.20 | 16.36 | 15.86 | 16.14 | 1,979,648 | -0.03(-0.17%) |
Jun 12, 2019 | 16.76 | 16.78 | 16.09 | 16.17 | 1,514,096 | -0.62(-3.70%) |
Jun 11, 2019 | 16.85 | 17.27 | 16.66 | 16.79 | 1,566,846 | +0.04(+0.21%) |
Jun 10, 2019 | 17.16 | 17.42 | 16.70 | 16.75 | 1,626,187 | -0.30(-1.74%) |
Jun 07, 2019 | 16.58 | 17.12 | 16.58 | 17.05 | 1,855,728 | +0.43(+2.60%) |
Jun 06, 2019 | 16.71 | 16.93 | 16.34 | 16.62 | 2,738,755 | -0.18(-1.07%) |
Jun 05, 2019 | 17.28 | 17.48 | 16.71 | 16.80 | 2,094,323 | -0.32(-1.90%) |
Jun 04, 2019 | 17.19 | 17.65 | 16.90 | 17.12 | 3,018,901 | +0.19(+1.12%) |
Jun 03, 2019 | 16.25 | 17.28 | 16.23 | 16.93 | 2,930,611 | +0.63(+3.87%) |
May 31, 2019 | 16.69 | 16.84 | 16.23 | 16.30 | 3,352,738 | -0.87(-5.09%) |
May 30, 2019 | 17.49 | 18.55 | 17.05 | 17.18 | 4,480,242 | +0.96(+5.95%) |
May 29, 2019 | 16.77 | 16.87 | 16.20 | 16.21 | 3,288,076 | -0.66(-3.90%) |
May 28, 2019 | 17.26 | 17.46 | 16.84 | 16.87 | 1,689,047 | -0.33(-1.94%) |
May 24, 2019 | 17.17 | 17.38 | 16.76 | 17.21 | 1,880,249 | +0.10(+0.58%) |
May 23, 2019 | 17.16 | 17.29 | 16.86 | 17.11 | 1,620,022 | -0.26(-1.50%) |
May 22, 2019 | 18.05 | 18.14 | 17.35 | 17.37 | 1,643,781 | -0.79(-4.37%) |
May 21, 2019 | 18.15 | 18.29 | 17.84 | 18.16 | 1,536,449 | +0.07(+0.40%) |
May 20, 2019 | 18.16 | 18.37 | 17.99 | 18.09 | 1,406,516 | -0.18(-0.99%) |
May 17, 2019 | 18.31 | 18.77 | 18.21 | 18.27 | 832,276 | -0.14(-0.78%) |
May 16, 2019 | 18.38 | 18.81 | 18.32 | 18.41 | 827,994 | -0.01(-0.05%) |
May 15, 2019 | 18.34 | 18.57 | 18.16 | 18.42 | 1,143,854 | -0.10(-0.54%) |
May 14, 2019 | 18.36 | 18.67 | 17.91 | 18.52 | 1,873,764 | +0.21(+1.13%) |
May 13, 2019 | 19.27 | 19.29 | 18.24 | 18.31 | 1,828,776 | -1.33(-6.79%) |
May 10, 2019 | 19.57 | 19.73 | 19.03 | 19.65 | 1,233,157 | +0.10(+0.51%) |
May 09, 2019 | 19.32 | 19.63 | 19.22 | 19.55 | 1,242,847 | +0.01(+0.05%) |
May 08, 2019 | 19.58 | 19.76 | 19.33 | 19.54 | 1,451,159 | -0.09(-0.46%) |
May 07, 2019 | 20.02 | 20.39 | 19.54 | 19.63 | 1,719,636 | -0.44(-2.20%) |
May 06, 2019 | 20.66 | 20.69 | 20.04 | 20.07 | 2,157,589 | -0.87(-4.17%) |
May 03, 2019 | 20.70 | 21.08 | 20.68 | 20.95 | 1,193,435 | +0.44(+2.15%) |
May 02, 2019 | 20.32 | 20.80 | 20.26 | 20.50 | 1,256,524 | +0.17(+0.84%) |
May 01, 2019 | 20.13 | 20.39 | 19.95 | 20.33 | 1,833,447 | +0.28(+1.39%) |
Apr 30, 2019 | 19.93 | 20.22 | 19.83 | 20.05 | 2,385,483 | +0.05(+0.27%) |
Apr 29, 2019 | 19.31 | 20.13 | 19.21 | 20.00 | 1,829,677 | +0.61(+3.16%) |
Apr 26, 2019 | 19.25 | 19.61 | 18.94 | 19.39 | 3,677,504 | +0.11(+0.56%) |
Apr 25, 2019 | 19.58 | 19.95 | 19.23 | 19.28 | 1,697,288 | -0.28(-1.43%) |
Apr 24, 2019 | 19.51 | 19.72 | 19.31 | 19.56 | 1,889,097 | +0.28(+1.45%) |
Apr 23, 2019 | 19.10 | 19.31 | 18.81 | 19.28 | 1,620,098 | +0.26(+1.37%) |
Apr 22, 2019 | 20.32 | 20.40 | 18.89 | 19.02 | 2,834,349 | -1.26(-6.22%) |
Apr 18, 2019 | 20.38 | 20.69 | 20.20 | 20.28 | 1,501,115 | -0.26(-1.27%) |
Apr 17, 2019 | 20.89 | 21.04 | 20.46 | 20.54 | 1,504,878 | -0.28(-1.34%) |
Apr 16, 2019 | 20.77 | 20.95 | 20.65 | 20.82 | 2,705,567 | +0.01(+0.04%) |
Apr 15, 2019 | 20.74 | 20.93 | 20.63 | 20.81 | 1,333,176 | +0.02(+0.09%) |
Apr 12, 2019 | 20.94 | 20.95 | 20.42 | 20.79 | 1,846,408 | +0.37(+1.81%) |
Apr 11, 2019 | 20.41 | 20.55 | 20.10 | 20.42 | 1,594,085 | +0.00(+0.00%) |
Apr 10, 2019 | 20.10 | 20.53 | 20.04 | 20.42 | 1,695,261 | +0.40(+1.98%) |
Apr 09, 2019 | 19.85 | 20.29 | 19.77 | 20.03 | 1,749,828 | +0.21(+1.05%) |
Apr 08, 2019 | 19.95 | 20.09 | 19.76 | 19.82 | 1,557,974 | -0.19(-0.95%) |
Apr 05, 2019 | 20.29 | 20.45 | 19.86 | 20.01 | 1,144,504 | -0.17(-0.85%) |
Apr 04, 2019 | 19.98 | 20.29 | 19.82 | 20.18 | 1,599,185 | +0.19(+0.95%) |
Apr 03, 2019 | 20.87 | 20.90 | 19.97 | 19.99 | 2,337,574 | -0.90(-4.31%) |