Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 14.07 | 14.17 | 13.76 | 13.98 | 26,825,528 | -0.30(-2.10%) |
Apr 29, 2020 | 14.18 | 14.36 | 14.07 | 14.28 | 16,870,308 | +0.18(+1.28%) |
Apr 28, 2020 | 14.19 | 14.19 | 13.97 | 14.10 | 11,217,402 | -0.11(-0.77%) |
Apr 27, 2020 | 14.21 | 14.23 | 14.01 | 14.21 | 11,422,445 | +0.00(+0.00%) |
Apr 24, 2020 | 14.28 | 14.32 | 14.01 | 14.21 | 15,131,700 | +0.00(+0.00%) |
Apr 23, 2020 | 14.25 | 14.41 | 14.09 | 14.21 | 21,756,908 | +0.12(+0.85%) |
Apr 22, 2020 | 14.01 | 14.14 | 13.93 | 14.09 | 19,265,904 | +0.21(+1.51%) |
Apr 21, 2020 | 13.66 | 13.91 | 13.55 | 13.88 | 24,270,184 | -0.38(-2.66%) |
Apr 20, 2020 | 14.20 | 14.40 | 14.19 | 14.26 | 18,225,662 | +0.11(+0.78%) |
Apr 17, 2020 | 14.27 | 14.31 | 14.07 | 14.15 | 17,462,300 | -0.36(-2.48%) |
Apr 16, 2020 | 14.37 | 14.51 | 14.18 | 14.51 | 19,586,836 | +0.02(+0.14%) |
Apr 15, 2020 | 14.49 | 14.50 | 14.25 | 14.49 | 18,238,996 | -0.16(-1.09%) |
Apr 14, 2020 | 14.58 | 14.80 | 14.46 | 14.65 | 25,717,194 | +0.25(+1.74%) |
Apr 13, 2020 | 14.19 | 14.49 | 14.13 | 14.40 | 19,780,332 | +0.06(+0.42%) |
Apr 09, 2020 | 14.31 | 14.52 | 14.19 | 14.34 | 30,312,800 | +0.40(+2.87%) |
Apr 08, 2020 | 14.03 | 14.07 | 13.87 | 13.94 | 14,210,159 | -0.05(-0.36%) |
Apr 07, 2020 | 14.21 | 14.23 | 13.87 | 13.99 | 22,811,430 | -0.04(-0.29%) |
Apr 06, 2020 | 13.57 | 14.09 | 13.47 | 14.03 | 33,686,584 | +0.57(+4.23%) |
Apr 03, 2020 | 13.48 | 13.54 | 13.33 | 13.46 | 15,810,600 | -0.07(-0.52%) |
Apr 02, 2020 | 13.42 | 13.59 | 13.35 | 13.53 | 20,623,178 | +0.51(+3.92%) |
Apr 01, 2020 | 13.00 | 13.14 | 12.87 | 13.02 | 17,819,898 | -0.03(-0.23%) |
Mar 31, 2020 | 13.12 | 13.32 | 12.95 | 13.05 | 23,205,432 | -0.11(-0.84%) |
Mar 30, 2020 | 13.06 | 13.27 | 12.88 | 13.16 | 26,613,728 | -0.28(-2.08%) |
Mar 27, 2020 | 13.51 | 13.53 | 13.29 | 13.44 | 19,555,500 | -0.09(-0.67%) |
Mar 26, 2020 | 13.59 | 13.71 | 13.35 | 13.53 | 35,064,012 | +0.02(+0.15%) |
Mar 25, 2020 | 13.26 | 13.65 | 13.19 | 13.51 | 40,490,404 | +0.22(+1.66%) |
Mar 24, 2020 | 13.23 | 13.38 | 12.87 | 13.29 | 41,146,100 | +0.98(+7.96%) |
Mar 23, 2020 | 11.97 | 12.39 | 11.87 | 12.31 | 47,066,716 | +0.69(+5.94%) |
Mar 20, 2020 | 11.72 | 11.93 | 11.52 | 11.62 | 41,231,700 | +0.30(+2.65%) |
Mar 19, 2020 | 11.34 | 11.44 | 11.04 | 11.32 | 52,635,988 | +0.11(+0.98%) |
Mar 18, 2020 | 11.44 | 11.62 | 10.86 | 11.21 | 63,140,432 | -0.67(-5.64%) |
Mar 17, 2020 | 11.64 | 12.38 | 11.52 | 11.88 | 55,617,900 | -0.12(-1.00%) |
Mar 16, 2020 | 11.83 | 12.41 | 11.68 | 12.00 | 56,020,632 | -1.69(-12.34%) |
Mar 13, 2020 | 14.67 | 14.69 | 13.47 | 13.69 | 66,735,900 | -0.93(-6.36%) |
Mar 12, 2020 | 15.00 | 15.13 | 14.48 | 14.62 | 60,506,088 | -1.01(-6.46%) |
Mar 11, 2020 | 15.80 | 15.86 | 15.55 | 15.63 | 26,552,720 | -0.10(-0.64%) |
Mar 10, 2020 | 15.88 | 15.89 | 15.69 | 15.73 | 26,382,568 | -0.15(-0.94%) |
Mar 09, 2020 | 15.70 | 15.95 | 15.63 | 15.88 | 34,375,072 | -0.30(-1.85%) |
Mar 06, 2020 | 16.24 | 16.26 | 15.89 | 16.18 | 27,540,400 | -0.12(-0.74%) |
Mar 05, 2020 | 16.12 | 16.30 | 16.10 | 16.30 | 15,999,932 | +0.21(+1.31%) |
Mar 04, 2020 | 16.01 | 16.10 | 15.94 | 16.09 | 15,820,178 | +0.07(+0.44%) |
Mar 03, 2020 | 15.73 | 16.31 | 15.70 | 16.02 | 51,307,244 | +0.46(+2.96%) |
Mar 02, 2020 | 15.61 | 15.71 | 15.53 | 15.56 | 29,257,152 | +0.03(+0.19%) |
Feb 28, 2020 | 15.89 | 15.89 | 15.28 | 15.53 | 68,672,600 | -0.94(-5.71%) |
Feb 27, 2020 | 16.79 | 16.84 | 16.45 | 16.47 | 40,042,464 | -0.21(-1.26%) |
Feb 26, 2020 | 16.70 | 16.82 | 16.60 | 16.68 | 22,335,016 | -0.03(-0.18%) |
Feb 25, 2020 | 17.13 | 17.20 | 16.66 | 16.71 | 42,561,176 | -0.69(-3.97%) |
Feb 24, 2020 | 17.56 | 17.69 | 17.30 | 17.40 | 29,249,904 | +0.12(+0.69%) |
Feb 21, 2020 | 17.27 | 17.41 | 17.24 | 17.28 | 18,341,600 | +0.14(+0.82%) |
Feb 20, 2020 | 17.09 | 17.20 | 17.07 | 17.14 | 13,395,086 | -0.09(-0.52%) |
Feb 19, 2020 | 17.04 | 17.24 | 16.99 | 17.23 | 16,457,739 | +0.22(+1.29%) |
Feb 18, 2020 | 16.78 | 17.02 | 16.73 | 17.01 | 18,474,596 | +0.45(+2.72%) |
Feb 14, 2020 | 16.61 | 16.62 | 16.54 | 16.56 | 8,611,200 | +0.10(+0.61%) |
Feb 13, 2020 | 16.53 | 16.55 | 16.45 | 16.46 | 7,583,498 | +0.13(+0.80%) |
Feb 12, 2020 | 16.35 | 16.40 | 16.30 | 16.33 | 10,305,305 | -0.15(-0.91%) |
Feb 11, 2020 | 16.54 | 16.55 | 16.40 | 16.48 | 10,832,419 | -0.13(-0.78%) |
Feb 10, 2020 | 16.59 | 16.66 | 16.54 | 16.61 | 7,381,423 | +0.07(+0.42%) |
Feb 07, 2020 | 16.61 | 16.64 | 16.47 | 16.54 | 11,066,400 | -0.09(-0.54%) |
Feb 06, 2020 | 16.65 | 16.66 | 16.55 | 16.63 | 10,573,953 | +0.17(+1.03%) |
Feb 05, 2020 | 16.45 | 16.48 | 16.39 | 16.46 | 8,678,417 | +0.01(+0.06%) |
Feb 04, 2020 | 16.52 | 16.54 | 16.36 | 16.45 | 13,517,333 | -0.05(-0.30%) |
Feb 03, 2020 | 16.61 | 16.62 | 16.43 | 16.50 | 17,729,196 | -0.32(-1.90%) |
Jan 31, 2020 | 16.69 | 16.90 | 16.68 | 16.82 | 17,223,300 | +0.14(+0.84%) |
Jan 30, 2020 | 16.73 | 16.85 | 16.59 | 16.68 | 22,660,842 | +0.27(+1.65%) |
Jan 29, 2020 | 16.28 | 16.43 | 16.27 | 16.41 | 9,592,288 | +0.09(+0.55%) |
Jan 28, 2020 | 16.58 | 16.60 | 16.28 | 16.32 | 27,570,400 | -0.57(-3.37%) |
Jan 27, 2020 | 17.04 | 17.06 | 16.84 | 16.89 | 11,879,666 | -0.02(-0.12%) |
Jan 24, 2020 | 16.69 | 16.95 | 16.68 | 16.91 | 16,075,000 | +0.30(+1.81%) |
Jan 23, 2020 | 16.58 | 16.69 | 16.56 | 16.61 | 10,791,382 | -0.05(-0.30%) |
Jan 22, 2020 | 16.71 | 16.75 | 16.62 | 16.66 | 7,369,905 | +0.02(+0.12%) |
Jan 21, 2020 | 16.50 | 16.71 | 16.46 | 16.64 | 13,638,269 | -0.18(-1.07%) |
Jan 17, 2020 | 16.83 | 16.89 | 16.74 | 16.82 | 12,339,200 | +0.05(+0.30%) |
Jan 16, 2020 | 16.78 | 16.83 | 16.72 | 16.77 | 8,372,809 | -0.04(-0.24%) |
Jan 15, 2020 | 16.73 | 16.85 | 16.70 | 16.81 | 10,906,448 | +0.19(+1.14%) |
Jan 14, 2020 | 16.60 | 16.68 | 16.54 | 16.62 | 12,168,619 | -0.16(-0.95%) |
Jan 13, 2020 | 16.84 | 16.85 | 16.73 | 16.78 | 10,629,191 | -0.11(-0.65%) |
Jan 10, 2020 | 16.80 | 16.96 | 16.78 | 16.89 | 9,406,600 | +0.17(+1.02%) |
Jan 09, 2020 | 16.72 | 16.76 | 16.62 | 16.72 | 14,782,916 | -0.21(-1.24%) |
Jan 08, 2020 | 17.16 | 17.19 | 16.86 | 16.93 | 29,922,384 | -0.24(-1.40%) |
Jan 07, 2020 | 16.98 | 17.21 | 16.93 | 17.17 | 15,410,827 | +0.23(+1.36%) |
Jan 06, 2020 | 17.17 | 17.18 | 16.82 | 16.94 | 18,059,196 | +0.10(+0.59%) |
Jan 03, 2020 | 16.92 | 16.95 | 16.80 | 16.84 | 13,528,800 | +0.03(+0.18%) |
Jan 02, 2020 | 16.84 | 16.90 | 16.75 | 16.81 | 13,485,112 | +0.13(+0.78%) |
Dec 31, 2019 | 16.77 | 16.81 | 16.64 | 16.68 | 11,184,500 | -0.06(-0.36%) |
Dec 30, 2019 | 16.70 | 16.78 | 16.67 | 16.74 | 10,850,429 | +0.16(+0.97%) |
Dec 27, 2019 | 16.70 | 16.79 | 16.57 | 16.58 | 12,694,900 | -0.15(-0.90%) |
Dec 26, 2019 | 16.78 | 16.86 | 16.58 | 16.73 | 16,455,014 | +0.15(+0.90%) |
Dec 24, 2019 | 16.46 | 16.61 | 16.45 | 16.58 | 11,735,200 | +0.30(+1.84%) |
Dec 23, 2019 | 16.16 | 16.30 | 16.16 | 16.28 | 12,807,223 | +0.24(+1.50%) |
Dec 20, 2019 | 16.07 | 16.12 | 15.96 | 16.04 | 11,683,200 | +0.10(+0.63%) |
Dec 19, 2019 | 15.87 | 16.00 | 15.84 | 15.94 | 8,032,405 | +0.04(+0.25%) |
Dec 18, 2019 | 15.82 | 15.90 | 15.82 | 15.90 | 4,447,363 | +0.02(+0.13%) |
Dec 17, 2019 | 15.90 | 15.93 | 15.84 | 15.88 | 5,861,107 | -0.03(-0.19%) |
Dec 16, 2019 | 15.89 | 15.95 | 15.85 | 15.91 | 9,578,660 | +0.07(+0.44%) |
Dec 13, 2019 | 15.78 | 15.86 | 15.74 | 15.84 | 11,152,400 | -0.01(-0.06%) |
Dec 12, 2019 | 15.96 | 15.96 | 15.66 | 15.85 | 15,769,512 | +0.10(+0.63%) |
Dec 11, 2019 | 15.59 | 15.85 | 15.56 | 15.75 | 12,812,488 | +0.18(+1.16%) |
Dec 10, 2019 | 15.59 | 15.62 | 15.52 | 15.57 | 5,864,320 | +0.07(+0.45%) |
Dec 09, 2019 | 15.50 | 15.54 | 15.48 | 15.50 | 6,661,218 | +0.02(+0.13%) |
Dec 06, 2019 | 15.61 | 15.61 | 15.44 | 15.48 | 19,256,500 | -0.37(-2.33%) |
Dec 05, 2019 | 15.74 | 15.90 | 15.74 | 15.85 | 9,086,902 | +0.09(+0.57%) |
Dec 04, 2019 | 15.95 | 15.95 | 15.70 | 15.76 | 15,133,717 | -0.29(-1.81%) |
Dec 03, 2019 | 16.02 | 16.08 | 16.00 | 16.05 | 13,108,516 | +0.25(+1.58%) |
Dec 02, 2019 | 15.80 | 15.87 | 15.77 | 15.80 | 9,176,434 | -0.12(-0.75%) |
Nov 29, 2019 | 15.79 | 15.93 | 15.76 | 15.92 | 6,371,700 | +0.08(+0.51%) |
Nov 27, 2019 | 15.85 | 15.90 | 15.82 | 15.84 | 14,430,000 | -0.15(-0.94%) |
Nov 26, 2019 | 15.82 | 15.99 | 15.72 | 15.99 | 11,241,884 | +0.20(+1.27%) |
Nov 25, 2019 | 15.81 | 15.89 | 15.77 | 15.79 | 8,820,859 | -0.11(-0.69%) |
Nov 22, 2019 | 15.98 | 16.01 | 15.88 | 15.90 | 7,819,100 | -0.09(-0.56%) |
Nov 21, 2019 | 16.00 | 16.06 | 15.94 | 15.99 | 8,195,354 | -0.05(-0.31%) |
Nov 20, 2019 | 15.97 | 16.05 | 15.92 | 16.04 | 11,728,309 | +0.02(+0.12%) |
Nov 19, 2019 | 15.88 | 16.06 | 15.87 | 16.02 | 8,923,987 | +0.10(+0.63%) |
Nov 18, 2019 | 15.88 | 15.94 | 15.84 | 15.92 | 7,973,098 | +0.07(+0.44%) |
Nov 15, 2019 | 15.81 | 15.90 | 15.79 | 15.85 | 9,715,000 | -0.05(-0.31%) |
Nov 14, 2019 | 15.87 | 15.97 | 15.77 | 15.90 | 9,138,170 | +0.07(+0.44%) |
Nov 13, 2019 | 15.82 | 15.90 | 15.76 | 15.83 | 12,094,643 | +0.11(+0.70%) |
Nov 12, 2019 | 15.69 | 15.73 | 15.55 | 15.72 | 13,801,260 | -0.03(-0.19%) |
Nov 11, 2019 | 15.74 | 15.80 | 15.57 | 15.75 | 14,980,606 | +0.05(+0.32%) |
Nov 08, 2019 | 15.77 | 15.88 | 15.70 | 15.70 | 20,154,800 | -0.30(-1.88%) |
Nov 07, 2019 | 16.44 | 16.46 | 15.84 | 16.00 | 31,690,852 | -0.47(-2.85%) |
Nov 06, 2019 | 16.43 | 16.50 | 16.39 | 16.47 | 11,224,212 | +0.03(+0.18%) |
Nov 05, 2019 | 16.59 | 16.63 | 16.39 | 16.44 | 22,618,922 | -0.41(-2.43%) |
Nov 04, 2019 | 16.94 | 16.97 | 16.79 | 16.85 | 12,989,992 | -0.07(-0.41%) |
Nov 01, 2019 | 16.86 | 16.93 | 16.82 | 16.92 | 13,063,101 | +0.00(+0.00%) |
Oct 31, 2019 | 16.86 | 17.00 | 16.81 | 16.92 | 15,534,681 | +0.19(+1.14%) |
Oct 30, 2019 | 16.68 | 16.73 | 16.44 | 16.73 | 15,562,908 | +0.08(+0.48%) |
Oct 29, 2019 | 16.53 | 16.74 | 16.50 | 16.65 | 13,722,109 | -0.03(-0.18%) |
Oct 28, 2019 | 16.80 | 16.81 | 16.62 | 16.68 | 13,872,786 | -0.21(-1.24%) |
Oct 25, 2019 | 17.08 | 17.11 | 16.68 | 16.89 | 25,824,800 | +0.24(+1.44%) |
Oct 24, 2019 | 16.61 | 16.69 | 16.57 | 16.65 | 14,948,295 | +0.26(+1.59%) |
Oct 23, 2019 | 16.43 | 16.47 | 16.38 | 16.39 | 8,539,716 | +0.02(+0.12%) |
Oct 22, 2019 | 16.40 | 16.46 | 16.29 | 16.37 | 12,072,585 | -0.04(-0.24%) |
Oct 21, 2019 | 16.65 | 16.68 | 16.38 | 16.41 | 17,782,564 | +0.00(+0.00%) |
Oct 18, 2019 | 16.38 | 16.45 | 16.35 | 16.41 | 15,862,000 | +0.01(+0.06%) |
Oct 17, 2019 | 16.40 | 16.50 | 16.36 | 16.40 | 14,243,839 | +0.14(+0.86%) |
Oct 16, 2019 | 16.25 | 16.29 | 16.15 | 16.26 | 15,308,336 | -0.01(-0.06%) |
Oct 15, 2019 | 16.39 | 16.39 | 16.21 | 16.27 | 19,756,940 | -0.22(-1.33%) |
Oct 14, 2019 | 16.43 | 16.55 | 16.40 | 16.49 | 10,409,955 | +0.12(+0.73%) |
Oct 11, 2019 | 16.38 | 16.42 | 16.21 | 16.37 | 28,144,100 | +0.00(+0.00%) |
Oct 10, 2019 | 16.47 | 16.49 | 16.29 | 16.37 | 15,081,811 | -0.23(-1.39%) |
Oct 09, 2019 | 16.68 | 16.68 | 16.54 | 16.60 | 15,495,273 | -0.01(-0.06%) |
Oct 08, 2019 | 16.60 | 16.66 | 16.49 | 16.61 | 19,955,984 | +0.31(+1.90%) |
Oct 07, 2019 | 16.38 | 16.46 | 16.28 | 16.30 | 8,409,866 | -0.11(-0.67%) |
Oct 04, 2019 | 16.30 | 16.46 | 16.25 | 16.41 | 17,226,300 | -0.02(-0.12%) |
Oct 03, 2019 | 16.38 | 16.65 | 16.37 | 16.43 | 24,525,236 | +0.00(+0.00%) |
Oct 02, 2019 | 16.33 | 16.54 | 16.27 | 16.43 | 21,347,922 | +0.28(+1.73%) |
Oct 01, 2019 | 15.96 | 16.21 | 15.91 | 16.15 | 23,348,278 | +0.23(+1.44%) |
Sep 30, 2019 | 16.03 | 16.10 | 15.83 | 15.92 | 29,354,644 | -0.44(-2.69%) |
Sep 27, 2019 | 16.26 | 16.49 | 16.19 | 16.36 | 25,369,400 | -0.31(-1.86%) |
Sep 26, 2019 | 16.76 | 16.89 | 16.63 | 16.67 | 20,378,804 | -0.04(-0.24%) |
Sep 25, 2019 | 17.29 | 17.35 | 16.67 | 16.71 | 29,551,768 | -0.73(-4.19%) |
Sep 24, 2019 | 17.20 | 17.46 | 17.07 | 17.44 | 27,653,296 | -0.07(-0.40%) |
Sep 23, 2019 | 17.29 | 17.51 | 17.26 | 17.51 | 24,252,358 | +0.71(+4.23%) |
Sep 20, 2019 | 16.65 | 16.80 | 16.61 | 16.80 | 14,290,100 | +0.18(+1.08%) |
Sep 19, 2019 | 16.72 | 16.75 | 16.61 | 16.62 | 10,562,989 | +0.07(+0.42%) |
Sep 18, 2019 | 16.75 | 16.84 | 16.38 | 16.55 | 29,100,112 | -0.31(-1.84%) |
Sep 17, 2019 | 16.73 | 16.92 | 16.66 | 16.86 | 12,807,191 | +0.12(+0.72%) |
Sep 16, 2019 | 16.71 | 16.84 | 16.60 | 16.74 | 21,186,902 | +0.43(+2.64%) |
Sep 13, 2019 | 16.90 | 16.94 | 16.28 | 16.31 | 42,316,900 | -0.61(-3.61%) |
Sep 12, 2019 | 16.98 | 17.11 | 16.85 | 16.92 | 29,341,204 | -0.03(-0.18%) |
Sep 11, 2019 | 16.80 | 16.98 | 16.79 | 16.95 | 16,955,758 | +0.10(+0.59%) |
Sep 10, 2019 | 16.96 | 17.01 | 16.85 | 16.85 | 22,605,886 | +0.04(+0.24%) |
Sep 09, 2019 | 16.93 | 17.01 | 16.80 | 16.81 | 26,027,144 | -0.06(-0.36%) |
Sep 06, 2019 | 17.49 | 17.59 | 16.80 | 16.87 | 68,358,096 | -0.54(-3.10%) |
Sep 05, 2019 | 17.98 | 17.98 | 17.29 | 17.41 | 53,320,676 | -0.93(-5.07%) |
Sep 04, 2019 | 18.08 | 18.35 | 18.05 | 18.34 | 34,329,380 | +0.45(+2.52%) |
Sep 03, 2019 | 17.59 | 17.94 | 17.52 | 17.89 | 40,465,608 | +0.74(+4.31%) |
Aug 30, 2019 | 17.09 | 17.26 | 17.00 | 17.15 | 28,394,800 | +0.08(+0.47%) |
Aug 29, 2019 | 17.36 | 17.41 | 16.88 | 17.07 | 52,509,392 | -0.10(-0.58%) |
Aug 28, 2019 | 17.15 | 17.25 | 17.01 | 17.17 | 30,874,192 | +0.14(+0.82%) |
Aug 27, 2019 | 16.84 | 17.04 | 16.77 | 17.03 | 38,859,076 | +0.51(+3.09%) |
Aug 26, 2019 | 16.50 | 16.63 | 16.45 | 16.52 | 22,951,502 | +0.17(+1.04%) |
Aug 23, 2019 | 16.04 | 16.36 | 15.98 | 16.35 | 25,982,900 | +0.38(+2.38%) |
Aug 22, 2019 | 15.98 | 16.05 | 15.95 | 15.97 | 7,005,620 | -0.08(-0.50%) |
Aug 21, 2019 | 15.99 | 16.10 | 15.95 | 16.05 | 12,414,340 | +0.00(+0.00%) |
Aug 20, 2019 | 15.91 | 16.09 | 15.91 | 16.05 | 12,229,518 | +0.26(+1.65%) |
Aug 19, 2019 | 15.87 | 15.94 | 15.78 | 15.79 | 14,622,597 | -0.23(-1.44%) |
Aug 16, 2019 | 16.10 | 16.14 | 15.97 | 16.02 | 16,425,800 | -0.11(-0.68%) |
Aug 15, 2019 | 16.13 | 16.18 | 16.06 | 16.13 | 17,073,740 | +0.05(+0.31%) |
Aug 14, 2019 | 16.12 | 16.22 | 15.98 | 16.08 | 36,629,540 | +0.21(+1.32%) |
Aug 13, 2019 | 16.18 | 16.19 | 15.47 | 15.87 | 37,883,956 | -0.11(-0.69%) |
Aug 12, 2019 | 15.86 | 16.07 | 15.84 | 15.98 | 17,226,748 | +0.09(+0.57%) |
Aug 09, 2019 | 15.85 | 15.97 | 15.78 | 15.89 | 14,846,700 | +0.00(+0.00%) |
Aug 08, 2019 | 15.78 | 15.99 | 15.74 | 15.89 | 23,327,628 | -0.08(-0.50%) |
Aug 07, 2019 | 15.85 | 16.15 | 15.83 | 15.97 | 49,832,532 | +0.59(+3.84%) |
Aug 06, 2019 | 15.40 | 15.43 | 15.32 | 15.38 | 12,924,945 | +0.05(+0.33%) |
Aug 05, 2019 | 15.37 | 15.49 | 15.22 | 15.33 | 31,207,980 | +0.14(+0.92%) |
Aug 02, 2019 | 15.09 | 15.27 | 15.08 | 15.19 | 20,157,500 | -0.12(-0.78%) |
Aug 01, 2019 | 15.00 | 15.34 | 14.98 | 15.31 | 28,687,980 | +0.10(+0.66%) |
Jul 31, 2019 | 15.39 | 15.43 | 15.16 | 15.21 | 28,731,812 | -0.29(-1.87%) |
Jul 30, 2019 | 15.45 | 15.55 | 15.39 | 15.50 | 9,503,958 | +0.10(+0.65%) |
Jul 29, 2019 | 15.36 | 15.43 | 15.30 | 15.40 | 10,652,310 | +0.09(+0.59%) |
Jul 26, 2019 | 15.42 | 15.43 | 15.29 | 15.31 | 10,282,900 | -0.05(-0.33%) |
Jul 25, 2019 | 15.47 | 15.48 | 15.27 | 15.36 | 19,997,722 | -0.16(-1.03%) |
Jul 24, 2019 | 15.54 | 15.59 | 15.48 | 15.52 | 15,736,399 | +0.18(+1.17%) |
Jul 23, 2019 | 15.41 | 15.49 | 15.33 | 15.34 | 23,826,000 | -0.01(-0.07%) |
Jul 22, 2019 | 15.30 | 15.39 | 15.28 | 15.35 | 18,109,880 | +0.18(+1.19%) |
Jul 19, 2019 | 15.40 | 15.54 | 15.03 | 15.17 | 41,873,500 | -0.12(-0.78%) |
Jul 18, 2019 | 15.07 | 15.32 | 15.01 | 15.29 | 38,316,136 | +0.35(+2.34%) |
Jul 17, 2019 | 14.75 | 14.98 | 14.74 | 14.94 | 27,889,950 | +0.40(+2.75%) |
Jul 16, 2019 | 14.51 | 14.70 | 14.50 | 14.54 | 39,104,952 | +0.12(+0.83%) |
Jul 15, 2019 | 14.29 | 14.43 | 14.28 | 14.42 | 17,331,192 | +0.16(+1.12%) |
Jul 12, 2019 | 14.18 | 14.29 | 14.14 | 14.26 | 7,983,400 | +0.09(+0.64%) |
Jul 11, 2019 | 14.23 | 14.28 | 14.14 | 14.17 | 8,930,806 | -0.09(-0.63%) |
Jul 10, 2019 | 14.27 | 14.29 | 14.15 | 14.26 | 14,060,800 | +0.12(+0.85%) |
Jul 09, 2019 | 14.09 | 14.17 | 14.05 | 14.14 | 8,468,352 | +0.09(+0.64%) |
Jul 08, 2019 | 14.12 | 14.13 | 14.04 | 14.05 | 9,460,399 | -0.01(-0.07%) |
Jul 05, 2019 | 14.09 | 14.10 | 13.95 | 14.06 | 17,275,100 | -0.26(-1.82%) |
Jul 03, 2019 | 14.34 | 14.36 | 14.29 | 14.32 | 8,250,700 | +0.03(+0.21%) |
Jul 02, 2019 | 14.14 | 14.32 | 14.12 | 14.29 | 13,873,903 | +0.11(+0.78%) |
Jul 01, 2019 | 14.24 | 14.33 | 14.17 | 14.18 | 10,326,380 | -0.15(-1.05%) |
Jun 28, 2019 | 14.28 | 14.36 | 14.25 | 14.33 | 15,532,300 | +0.05(+0.35%) |
Jun 27, 2019 | 14.22 | 14.29 | 14.20 | 14.28 | 10,632,928 | -0.04(-0.28%) |
Jun 26, 2019 | 14.31 | 14.38 | 14.26 | 14.32 | 9,170,218 | -0.06(-0.42%) |
Jun 25, 2019 | 14.43 | 14.51 | 14.30 | 14.38 | 24,458,792 | -0.17(-1.17%) |
Jun 24, 2019 | 14.35 | 14.49 | 14.35 | 14.55 | 14,149,430 | +0.19(+1.32%) |
Jun 21, 2019 | 14.36 | 14.40 | 14.24 | 14.36 | 12,708,800 | -0.09(-0.62%) |
Jun 20, 2019 | 14.39 | 14.54 | 14.35 | 14.45 | 21,666,516 | +0.28(+1.98%) |
Jun 19, 2019 | 14.02 | 14.17 | 14.00 | 14.17 | 13,449,080 | +0.12(+0.85%) |
Jun 18, 2019 | 14.01 | 14.14 | 13.94 | 14.05 | 12,975,033 | +0.15(+1.08%) |
Jun 17, 2019 | 13.97 | 13.97 | 13.88 | 13.90 | 3,901,022 | -0.01(-0.07%) |
Jun 14, 2019 | 14.01 | 14.05 | 13.85 | 13.91 | 9,711,000 | -0.05(-0.36%) |
Jun 13, 2019 | 13.88 | 13.99 | 13.86 | 13.96 | 6,789,190 | +0.12(+0.87%) |
Jun 12, 2019 | 13.84 | 13.90 | 13.82 | 13.84 | 5,578,327 | +0.03(+0.22%) |
Jun 11, 2019 | 13.78 | 13.86 | 13.77 | 13.81 | 5,760,789 | +0.03(+0.22%) |
Jun 10, 2019 | 13.83 | 13.85 | 13.72 | 13.78 | 11,276,114 | -0.28(-1.99%) |
Jun 07, 2019 | 14.06 | 14.20 | 14.04 | 14.06 | 15,937,300 | +0.14(+1.01%) |
Jun 06, 2019 | 14.00 | 14.01 | 13.92 | 13.92 | 7,343,616 | +0.04(+0.29%) |
Jun 05, 2019 | 14.01 | 14.03 | 13.83 | 13.88 | 16,060,784 | -0.01(-0.07%) |
Jun 04, 2019 | 13.83 | 13.92 | 13.79 | 13.89 | 9,325,658 | +0.02(+0.14%) |
Jun 03, 2019 | 13.77 | 13.90 | 13.75 | 13.87 | 13,205,627 | +0.22(+1.61%) |
May 31, 2019 | 13.61 | 13.76 | 13.60 | 13.65 | 8,236,000 | +0.05(+0.37%) |
May 30, 2019 | 13.55 | 13.66 | 13.53 | 13.60 | 4,695,263 | +0.08(+0.59%) |
May 29, 2019 | 13.55 | 13.57 | 13.49 | 13.52 | 5,254,641 | +0.06(+0.45%) |
May 28, 2019 | 13.45 | 13.46 | 13.39 | 13.46 | 8,842,294 | -0.19(-1.39%) |
May 24, 2019 | 13.66 | 13.67 | 13.61 | 13.65 | 2,940,700 | -0.03(-0.22%) |
May 23, 2019 | 13.61 | 13.72 | 13.60 | 13.68 | 5,571,912 | +0.14(+1.03%) |
May 22, 2019 | 13.55 | 13.58 | 13.52 | 13.54 | 4,528,020 | +0.01(+0.07%) |
May 21, 2019 | 13.51 | 13.56 | 13.47 | 13.53 | 3,969,696 | -0.02(-0.15%) |
May 20, 2019 | 13.52 | 13.57 | 13.50 | 13.55 | 4,379,388 | +0.03(+0.22%) |
May 17, 2019 | 13.53 | 13.54 | 13.49 | 13.52 | 7,504,700 | -0.13(-0.95%) |
May 16, 2019 | 13.81 | 13.82 | 13.60 | 13.65 | 11,341,608 | -0.20(-1.44%) |
May 15, 2019 | 13.88 | 13.89 | 13.83 | 13.85 | 5,351,301 | -0.01(-0.07%) |
May 14, 2019 | 13.87 | 13.92 | 13.83 | 13.86 | 7,094,449 | +0.02(+0.14%) |
May 13, 2019 | 13.86 | 13.87 | 13.80 | 13.84 | 5,973,259 | +0.00(+0.00%) |
May 10, 2019 | 13.83 | 13.87 | 13.81 | 13.84 | 3,084,100 | +0.01(+0.07%) |
May 09, 2019 | 13.78 | 13.88 | 13.77 | 13.83 | 4,294,648 | -0.06(-0.43%) |
May 08, 2019 | 13.96 | 13.98 | 13.89 | 13.89 | 4,686,850 | -0.09(-0.64%) |
May 07, 2019 | 13.95 | 13.98 | 13.92 | 13.98 | 4,725,314 | +0.00(+0.00%) |
May 06, 2019 | 13.87 | 13.99 | 13.86 | 13.98 | 5,916,647 | +0.02(+0.14%) |
May 03, 2019 | 13.87 | 14.03 | 13.86 | 13.96 | 11,477,000 | +0.25(+1.82%) |
May 02, 2019 | 13.72 | 13.75 | 13.65 | 13.71 | 6,895,742 | -0.08(-0.58%) |