Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 12.19 | 12.73 | 12.18 | 12.48 | 9,194,100 | -0.07(-0.56%) |
Feb 27, 2020 | 12.72 | 13.23 | 12.37 | 12.55 | 5,847,138 | -0.49(-3.76%) |
Feb 26, 2020 | 13.59 | 13.68 | 13.04 | 13.04 | 3,369,327 | -0.42(-3.12%) |
Feb 25, 2020 | 14.28 | 14.34 | 13.27 | 13.46 | 3,229,326 | -0.68(-4.81%) |
Feb 24, 2020 | 13.98 | 14.21 | 13.81 | 14.14 | 3,689,801 | -0.43(-2.95%) |
Feb 21, 2020 | 14.86 | 15.05 | 14.51 | 14.57 | 2,996,500 | -0.37(-2.48%) |
Feb 20, 2020 | 15.00 | 15.10 | 14.73 | 14.94 | 3,033,781 | -0.02(-0.13%) |
Feb 19, 2020 | 15.00 | 15.12 | 14.80 | 14.96 | 3,273,337 | -0.04(-0.27%) |
Feb 18, 2020 | 15.35 | 15.44 | 14.91 | 15.00 | 4,696,805 | -0.45(-2.91%) |
Feb 14, 2020 | 15.15 | 15.50 | 15.15 | 15.45 | 3,637,700 | +0.32(+2.12%) |
Feb 13, 2020 | 15.45 | 15.57 | 15.08 | 15.13 | 4,984,906 | -0.32(-2.07%) |
Feb 12, 2020 | 15.26 | 15.90 | 15.20 | 15.45 | 6,484,063 | +0.33(+2.18%) |
Feb 11, 2020 | 15.26 | 15.58 | 15.02 | 15.12 | 16,119,783 | -3.03(-16.69%) |
Feb 10, 2020 | 18.13 | 18.47 | 18.01 | 18.15 | 2,534,895 | +0.18(+1.00%) |
Feb 07, 2020 | 18.46 | 18.52 | 17.87 | 17.97 | 2,154,800 | -0.43(-2.34%) |
Feb 06, 2020 | 18.63 | 18.74 | 18.35 | 18.40 | 1,479,788 | -0.10(-0.54%) |
Feb 05, 2020 | 18.62 | 18.80 | 18.09 | 18.50 | 1,661,510 | +0.08(+0.43%) |
Feb 04, 2020 | 18.29 | 18.73 | 18.16 | 18.42 | 2,277,198 | +0.44(+2.45%) |
Feb 03, 2020 | 18.07 | 18.36 | 17.97 | 17.98 | 2,482,447 | +0.02(+0.11%) |
Jan 31, 2020 | 18.49 | 18.54 | 17.91 | 17.96 | 1,339,900 | -0.59(-3.18%) |
Jan 30, 2020 | 18.60 | 18.69 | 18.25 | 18.55 | 1,176,709 | -0.13(-0.70%) |
Jan 29, 2020 | 18.80 | 19.10 | 18.68 | 18.68 | 1,239,640 | +0.00(+0.00%) |
Jan 28, 2020 | 18.56 | 18.75 | 18.24 | 18.68 | 1,284,882 | +0.23(+1.25%) |
Jan 27, 2020 | 18.02 | 18.64 | 17.95 | 18.45 | 1,236,008 | -0.16(-0.86%) |
Jan 24, 2020 | 18.88 | 18.98 | 18.52 | 18.61 | 1,607,100 | -0.17(-0.91%) |
Jan 23, 2020 | 18.20 | 18.90 | 17.98 | 18.78 | 1,682,818 | +0.47(+2.57%) |
Jan 22, 2020 | 18.09 | 18.71 | 18.09 | 18.31 | 1,450,281 | +0.22(+1.22%) |
Jan 21, 2020 | 18.32 | 18.39 | 18.03 | 18.09 | 2,151,114 | -0.28(-1.52%) |
Jan 17, 2020 | 19.19 | 19.23 | 18.31 | 18.37 | 2,270,500 | -0.65(-3.42%) |
Jan 16, 2020 | 19.05 | 19.32 | 18.96 | 19.02 | 1,426,299 | +0.12(+0.63%) |
Jan 15, 2020 | 18.71 | 19.06 | 18.70 | 18.90 | 1,344,091 | +0.14(+0.75%) |
Jan 14, 2020 | 18.09 | 18.84 | 18.06 | 18.76 | 1,999,068 | +0.72(+3.99%) |
Jan 13, 2020 | 17.80 | 18.05 | 17.68 | 18.04 | 1,518,704 | +0.27(+1.52%) |
Jan 10, 2020 | 17.76 | 17.84 | 17.56 | 17.77 | 1,123,700 | -0.01(-0.06%) |
Jan 09, 2020 | 18.17 | 18.24 | 17.61 | 17.78 | 1,925,500 | -0.38(-2.09%) |
Jan 08, 2020 | 18.67 | 18.78 | 18.04 | 18.16 | 2,479,460 | -0.43(-2.31%) |
Jan 07, 2020 | 18.34 | 18.61 | 18.25 | 18.59 | 2,641,691 | +0.22(+1.20%) |
Jan 06, 2020 | 19.00 | 19.05 | 18.21 | 18.37 | 4,200,650 | -0.90(-4.67%) |
Jan 03, 2020 | 18.99 | 19.43 | 18.89 | 19.27 | 2,711,500 | +0.03(+0.16%) |
Jan 02, 2020 | 19.35 | 19.38 | 19.02 | 19.24 | 3,372,151 | +0.06(+0.31%) |
Dec 31, 2019 | 18.99 | 19.26 | 18.90 | 19.18 | 1,982,400 | +0.19(+1.00%) |
Dec 30, 2019 | 19.14 | 19.25 | 18.97 | 18.99 | 1,793,235 | -0.26(-1.35%) |
Dec 27, 2019 | 19.60 | 19.65 | 19.18 | 19.25 | 1,271,000 | -0.30(-1.53%) |
Dec 26, 2019 | 19.41 | 19.61 | 19.33 | 19.55 | 856,932 | +0.15(+0.77%) |
Dec 24, 2019 | 19.38 | 19.49 | 19.30 | 19.40 | 669,400 | +0.03(+0.15%) |
Dec 23, 2019 | 19.35 | 19.49 | 19.26 | 19.37 | 1,098,768 | +0.07(+0.36%) |
Dec 20, 2019 | 19.05 | 19.36 | 18.93 | 19.30 | 3,177,600 | +0.29(+1.53%) |
Dec 19, 2019 | 19.01 | 19.13 | 18.89 | 19.01 | 1,731,291 | -0.02(-0.11%) |
Dec 18, 2019 | 18.69 | 19.05 | 18.56 | 19.03 | 1,666,444 | +0.34(+1.82%) |
Dec 17, 2019 | 18.56 | 18.73 | 18.44 | 18.69 | 2,185,531 | +0.10(+0.54%) |
Dec 16, 2019 | 17.89 | 18.63 | 17.84 | 18.59 | 2,724,173 | +0.81(+4.56%) |
Dec 13, 2019 | 17.58 | 18.00 | 17.51 | 17.78 | 2,030,200 | +0.27(+1.54%) |
Dec 12, 2019 | 17.46 | 17.60 | 17.25 | 17.51 | 2,396,984 | +0.00(+0.00%) |
Dec 11, 2019 | 17.65 | 17.75 | 17.49 | 17.51 | 1,729,251 | -0.18(-1.02%) |
Dec 10, 2019 | 17.70 | 17.74 | 17.55 | 17.69 | 1,695,777 | +0.00(+0.00%) |
Dec 09, 2019 | 17.29 | 17.78 | 17.27 | 17.69 | 1,829,583 | +0.25(+1.43%) |
Dec 06, 2019 | 17.33 | 17.53 | 17.24 | 17.44 | 2,168,300 | +0.24(+1.40%) |
Dec 05, 2019 | 17.13 | 17.30 | 16.93 | 17.20 | 2,711,067 | +0.19(+1.12%) |
Dec 04, 2019 | 16.74 | 17.02 | 16.64 | 17.01 | 2,369,274 | +0.38(+2.29%) |
Dec 03, 2019 | 16.53 | 16.79 | 16.40 | 16.63 | 2,238,058 | -0.24(-1.42%) |
Dec 02, 2019 | 17.27 | 17.31 | 16.83 | 16.87 | 2,786,387 | -0.43(-2.49%) |
Nov 29, 2019 | 17.50 | 17.56 | 17.16 | 17.30 | 2,322,500 | -0.19(-1.09%) |
Nov 27, 2019 | 17.23 | 17.70 | 16.98 | 17.49 | 7,471,400 | +1.02(+6.19%) |
Nov 26, 2019 | 15.70 | 16.48 | 15.58 | 16.47 | 4,431,296 | +0.80(+5.11%) |
Nov 25, 2019 | 15.79 | 15.79 | 15.48 | 15.67 | 2,124,030 | +0.01(+0.06%) |
Nov 22, 2019 | 15.30 | 15.67 | 15.27 | 15.66 | 2,019,000 | +0.42(+2.76%) |
Nov 21, 2019 | 15.42 | 15.42 | 15.06 | 15.24 | 3,285,343 | -0.19(-1.23%) |
Nov 20, 2019 | 15.57 | 15.58 | 15.27 | 15.43 | 2,071,212 | -0.18(-1.15%) |
Nov 19, 2019 | 15.65 | 15.81 | 15.53 | 15.61 | 1,898,797 | -0.11(-0.70%) |
Nov 18, 2019 | 15.97 | 16.06 | 15.68 | 15.72 | 1,820,730 | -0.25(-1.57%) |
Nov 15, 2019 | 15.56 | 16.10 | 15.54 | 15.97 | 2,986,300 | +0.41(+2.63%) |
Nov 14, 2019 | 15.60 | 15.85 | 15.49 | 15.56 | 1,672,773 | -0.11(-0.70%) |
Nov 13, 2019 | 15.51 | 15.74 | 15.42 | 15.67 | 2,698,015 | +0.09(+0.58%) |
Nov 12, 2019 | 16.00 | 16.11 | 15.55 | 15.58 | 2,924,583 | -0.38(-2.38%) |
Nov 11, 2019 | 15.79 | 15.99 | 15.62 | 15.96 | 2,506,897 | +0.08(+0.50%) |
Nov 08, 2019 | 16.12 | 16.28 | 15.86 | 15.88 | 2,611,700 | -0.20(-1.24%) |
Nov 07, 2019 | 16.64 | 16.79 | 15.91 | 16.08 | 3,658,577 | -0.43(-2.60%) |
Nov 06, 2019 | 16.44 | 16.63 | 16.18 | 16.51 | 3,399,890 | +0.20(+1.23%) |
Nov 05, 2019 | 15.67 | 16.50 | 15.53 | 16.31 | 7,890,613 | +0.87(+5.63%) |
Nov 04, 2019 | 16.01 | 16.57 | 15.36 | 15.44 | 18,684,144 | -3.47(-18.35%) |
Nov 01, 2019 | 18.62 | 18.98 | 18.57 | 18.91 | 1,857,900 | +0.41(+2.22%) |
Oct 31, 2019 | 18.50 | 18.55 | 18.27 | 18.50 | 1,043,258 | -0.12(-0.64%) |
Oct 30, 2019 | 18.66 | 18.80 | 18.42 | 18.62 | 1,146,544 | -0.10(-0.53%) |
Oct 29, 2019 | 19.03 | 19.03 | 18.69 | 18.72 | 1,072,483 | -0.32(-1.68%) |
Oct 28, 2019 | 19.15 | 19.41 | 19.04 | 19.04 | 1,523,659 | -0.02(-0.10%) |
Oct 25, 2019 | 18.83 | 19.37 | 18.75 | 19.06 | 1,195,900 | +0.05(+0.26%) |
Oct 24, 2019 | 19.07 | 19.07 | 18.61 | 19.01 | 1,952,853 | +0.00(+0.00%) |
Oct 23, 2019 | 19.27 | 19.27 | 18.74 | 19.01 | 1,281,711 | -0.41(-2.11%) |
Oct 22, 2019 | 18.20 | 19.48 | 18.19 | 19.42 | 3,786,811 | +1.25(+6.88%) |
Oct 21, 2019 | 17.90 | 18.18 | 17.89 | 18.17 | 1,041,645 | +0.36(+2.02%) |
Oct 18, 2019 | 18.00 | 18.05 | 17.59 | 17.81 | 2,472,300 | -0.65(-3.52%) |
Oct 17, 2019 | 18.48 | 18.64 | 18.36 | 18.46 | 1,384,243 | +0.10(+0.54%) |
Oct 16, 2019 | 18.50 | 18.55 | 18.30 | 18.36 | 1,400,745 | -0.10(-0.54%) |
Oct 15, 2019 | 18.24 | 18.50 | 18.11 | 18.46 | 1,267,777 | +0.23(+1.26%) |
Oct 14, 2019 | 18.22 | 18.43 | 18.14 | 18.23 | 1,311,046 | -0.03(-0.16%) |
Oct 11, 2019 | 18.10 | 18.54 | 18.06 | 18.26 | 1,193,200 | +0.41(+2.30%) |
Oct 10, 2019 | 17.80 | 18.08 | 17.78 | 17.85 | 1,060,461 | +0.10(+0.56%) |
Oct 09, 2019 | 17.55 | 17.91 | 17.47 | 17.75 | 1,066,435 | +0.40(+2.31%) |
Oct 08, 2019 | 17.19 | 17.58 | 17.07 | 17.35 | 1,150,608 | -0.12(-0.69%) |
Oct 07, 2019 | 17.53 | 17.71 | 17.42 | 17.47 | 1,503,544 | -0.12(-0.68%) |
Oct 04, 2019 | 17.49 | 17.62 | 17.23 | 17.59 | 1,184,000 | +0.09(+0.51%) |
Oct 03, 2019 | 17.49 | 17.52 | 16.96 | 17.50 | 1,840,668 | -0.02(-0.11%) |
Oct 02, 2019 | 17.83 | 17.83 | 17.26 | 17.52 | 1,931,661 | -0.49(-2.72%) |
Oct 01, 2019 | 18.18 | 18.30 | 17.92 | 18.01 | 1,741,048 | -0.12(-0.66%) |
Sep 30, 2019 | 18.17 | 18.17 | 17.82 | 18.13 | 1,222,726 | +0.34(+1.91%) |
Sep 27, 2019 | 18.00 | 18.26 | 17.72 | 17.79 | 1,476,700 | -0.18(-1.00%) |
Sep 26, 2019 | 17.91 | 18.05 | 17.73 | 17.97 | 995,177 | +0.12(+0.67%) |
Sep 25, 2019 | 17.70 | 18.15 | 17.64 | 17.85 | 1,511,432 | +0.19(+1.08%) |
Sep 24, 2019 | 18.16 | 18.17 | 17.47 | 17.66 | 1,753,469 | -0.33(-1.83%) |
Sep 23, 2019 | 17.95 | 18.30 | 17.91 | 17.99 | 1,049,535 | +0.01(+0.06%) |
Sep 20, 2019 | 18.51 | 18.72 | 17.96 | 17.98 | 2,446,500 | -0.44(-2.39%) |
Sep 19, 2019 | 18.89 | 18.91 | 18.29 | 18.42 | 2,113,674 | -0.47(-2.49%) |
Sep 18, 2019 | 19.04 | 19.09 | 18.61 | 18.89 | 1,694,803 | -0.13(-0.68%) |
Sep 17, 2019 | 18.95 | 19.03 | 18.63 | 19.02 | 1,290,421 | +0.00(+0.00%) |
Sep 16, 2019 | 18.90 | 19.20 | 18.82 | 19.02 | 1,581,592 | -0.05(-0.26%) |
Sep 13, 2019 | 19.29 | 19.48 | 19.02 | 19.07 | 2,369,400 | -0.16(-0.83%) |
Sep 12, 2019 | 19.27 | 19.38 | 19.03 | 19.23 | 1,485,949 | +0.09(+0.47%) |
Sep 11, 2019 | 18.60 | 19.15 | 18.22 | 19.14 | 1,854,690 | +0.54(+2.90%) |
Sep 10, 2019 | 18.25 | 18.60 | 18.20 | 18.60 | 1,515,292 | +0.28(+1.53%) |
Sep 09, 2019 | 17.80 | 18.36 | 17.73 | 18.32 | 2,178,464 | +0.54(+3.04%) |
Sep 06, 2019 | 18.03 | 18.18 | 17.60 | 17.78 | 1,474,500 | -0.13(-0.73%) |
Sep 05, 2019 | 17.53 | 17.93 | 17.46 | 17.91 | 1,615,848 | +0.67(+3.89%) |
Sep 04, 2019 | 16.98 | 17.47 | 16.96 | 17.24 | 1,641,159 | +0.36(+2.13%) |
Sep 03, 2019 | 16.87 | 16.91 | 16.61 | 16.88 | 1,325,465 | -0.04(-0.24%) |
Aug 30, 2019 | 17.12 | 17.25 | 16.90 | 16.92 | 1,803,000 | -0.04(-0.24%) |
Aug 29, 2019 | 16.74 | 17.04 | 16.67 | 16.96 | 2,099,165 | +0.46(+2.79%) |
Aug 28, 2019 | 16.00 | 16.63 | 15.97 | 16.50 | 1,601,131 | +0.38(+2.36%) |
Aug 27, 2019 | 16.47 | 16.50 | 16.12 | 16.12 | 2,834,596 | -0.19(-1.16%) |
Aug 26, 2019 | 16.36 | 16.48 | 16.19 | 16.31 | 1,931,248 | +0.16(+0.99%) |
Aug 23, 2019 | 16.80 | 16.94 | 16.10 | 16.15 | 2,766,600 | -0.99(-5.78%) |
Aug 22, 2019 | 17.02 | 17.26 | 16.95 | 17.14 | 2,089,719 | +0.22(+1.30%) |
Aug 21, 2019 | 16.91 | 17.07 | 16.77 | 16.92 | 1,714,198 | +0.18(+1.08%) |
Aug 20, 2019 | 16.72 | 16.90 | 16.45 | 16.74 | 3,032,865 | -0.11(-0.65%) |
Aug 19, 2019 | 17.07 | 17.09 | 16.84 | 16.85 | 1,526,702 | +0.06(+0.36%) |
Aug 16, 2019 | 16.69 | 16.94 | 16.49 | 16.79 | 1,540,900 | +0.29(+1.76%) |
Aug 15, 2019 | 17.02 | 17.20 | 16.31 | 16.50 | 2,043,426 | -0.46(-2.71%) |
Aug 14, 2019 | 17.43 | 17.47 | 16.96 | 16.96 | 3,035,127 | -0.87(-4.88%) |
Aug 13, 2019 | 17.59 | 18.34 | 17.41 | 17.83 | 2,785,180 | +0.14(+0.79%) |
Aug 12, 2019 | 18.05 | 18.08 | 17.58 | 17.69 | 1,786,365 | -0.46(-2.53%) |
Aug 09, 2019 | 18.62 | 18.80 | 18.01 | 18.15 | 3,094,600 | -0.65(-3.46%) |
Aug 08, 2019 | 18.98 | 19.01 | 18.55 | 18.80 | 2,544,132 | -0.04(-0.21%) |
Aug 07, 2019 | 18.73 | 18.92 | 18.59 | 18.84 | 3,022,923 | -0.13(-0.69%) |
Aug 06, 2019 | 18.62 | 19.06 | 18.41 | 18.97 | 2,501,668 | +0.57(+3.10%) |
Aug 05, 2019 | 18.73 | 18.83 | 18.20 | 18.40 | 2,444,727 | -0.79(-4.12%) |
Aug 02, 2019 | 19.00 | 19.52 | 18.88 | 19.19 | 3,604,200 | +0.07(+0.37%) |
Aug 01, 2019 | 20.37 | 20.44 | 18.89 | 19.12 | 4,649,769 | -1.22(-6.00%) |
Jul 31, 2019 | 21.00 | 21.15 | 20.11 | 20.34 | 4,160,930 | -0.71(-3.37%) |
Jul 30, 2019 | 20.20 | 21.34 | 19.60 | 21.05 | 8,915,366 | -3.34(-13.69%) |
Jul 29, 2019 | 24.18 | 24.45 | 23.93 | 24.39 | 2,515,826 | +0.22(+0.91%) |
Jul 26, 2019 | 24.14 | 24.38 | 23.99 | 24.17 | 1,189,200 | +0.03(+0.12%) |
Jul 25, 2019 | 24.23 | 24.54 | 24.06 | 24.14 | 1,842,311 | -0.09(-0.37%) |
Jul 24, 2019 | 24.17 | 24.55 | 23.93 | 24.23 | 1,185,299 | +0.07(+0.29%) |
Jul 23, 2019 | 23.85 | 24.17 | 23.55 | 24.16 | 1,363,029 | +0.55(+2.33%) |
Jul 22, 2019 | 24.00 | 24.12 | 23.59 | 23.61 | 975,442 | -0.34(-1.42%) |
Jul 19, 2019 | 24.09 | 24.23 | 23.92 | 23.95 | 1,285,700 | +0.04(+0.17%) |
Jul 18, 2019 | 23.78 | 23.96 | 23.62 | 23.91 | 1,621,587 | +0.08(+0.34%) |
Jul 17, 2019 | 24.17 | 24.23 | 23.59 | 23.83 | 2,470,008 | -0.43(-1.77%) |
Jul 16, 2019 | 24.30 | 24.46 | 24.09 | 24.26 | 2,426,751 | -0.04(-0.16%) |
Jul 15, 2019 | 24.02 | 24.41 | 23.98 | 24.30 | 2,134,990 | +0.32(+1.33%) |
Jul 12, 2019 | 23.31 | 24.18 | 23.31 | 23.98 | 2,103,300 | +0.76(+3.27%) |
Jul 11, 2019 | 23.09 | 23.25 | 22.80 | 23.22 | 1,113,017 | +0.20(+0.87%) |
Jul 10, 2019 | 23.26 | 23.30 | 22.72 | 23.02 | 1,610,345 | -0.19(-0.82%) |
Jul 09, 2019 | 23.01 | 23.37 | 22.94 | 23.21 | 1,388,387 | +0.08(+0.35%) |
Jul 08, 2019 | 22.53 | 23.19 | 22.51 | 23.13 | 1,703,324 | +0.48(+2.12%) |
Jul 05, 2019 | 22.55 | 22.73 | 22.36 | 22.65 | 1,155,900 | -0.05(-0.22%) |
Jul 03, 2019 | 22.38 | 22.71 | 22.26 | 22.70 | 1,024,500 | +0.37(+1.66%) |
Jul 02, 2019 | 22.03 | 22.35 | 21.93 | 22.33 | 1,631,811 | +0.26(+1.18%) |
Jul 01, 2019 | 22.58 | 22.72 | 21.93 | 22.07 | 1,618,219 | -0.13(-0.59%) |
Jun 28, 2019 | 22.26 | 22.33 | 22.05 | 22.20 | 2,381,200 | +0.05(+0.23%) |
Jun 27, 2019 | 21.98 | 22.25 | 21.87 | 22.15 | 1,863,857 | +0.08(+0.36%) |
Jun 26, 2019 | 21.90 | 22.37 | 21.77 | 22.07 | 1,805,309 | +0.21(+0.96%) |
Jun 25, 2019 | 22.45 | 22.68 | 21.80 | 21.86 | 2,364,916 | -0.59(-2.63%) |
Jun 24, 2019 | 22.91 | 23.27 | 22.38 | 22.45 | 2,410,183 | -0.65(-2.81%) |
Jun 21, 2019 | 23.40 | 23.42 | 22.98 | 23.10 | 2,236,000 | -0.39(-1.66%) |
Jun 20, 2019 | 24.08 | 24.11 | 23.43 | 23.49 | 1,794,973 | -0.26(-1.09%) |
Jun 19, 2019 | 24.04 | 24.10 | 23.66 | 23.75 | 1,641,950 | -0.25(-1.04%) |
Jun 18, 2019 | 23.73 | 24.17 | 23.65 | 24.00 | 1,942,999 | +0.48(+2.04%) |
Jun 17, 2019 | 23.79 | 23.92 | 23.37 | 23.52 | 1,413,647 | -0.33(-1.38%) |
Jun 14, 2019 | 23.41 | 23.91 | 23.41 | 23.85 | 1,609,100 | +0.36(+1.53%) |
Jun 13, 2019 | 23.20 | 23.65 | 23.15 | 23.49 | 1,941,435 | +0.57(+2.49%) |
Jun 12, 2019 | 23.11 | 23.29 | 22.86 | 22.92 | 1,270,936 | -0.18(-0.78%) |
Jun 11, 2019 | 22.78 | 23.18 | 22.76 | 23.10 | 1,889,452 | +0.41(+1.81%) |
Jun 10, 2019 | 22.89 | 23.39 | 22.68 | 22.69 | 2,033,302 | -0.20(-0.87%) |
Jun 07, 2019 | 22.69 | 22.94 | 22.57 | 22.89 | 1,818,900 | +0.36(+1.60%) |
Jun 06, 2019 | 22.61 | 22.75 | 22.33 | 22.53 | 2,102,867 | -0.07(-0.31%) |
Jun 05, 2019 | 21.82 | 22.65 | 21.72 | 22.60 | 2,993,124 | +0.90(+4.15%) |
Jun 04, 2019 | 20.99 | 21.72 | 20.95 | 21.70 | 2,844,309 | +0.98(+4.73%) |
Jun 03, 2019 | 20.15 | 20.83 | 20.10 | 20.72 | 2,692,038 | +0.49(+2.42%) |
May 31, 2019 | 20.08 | 20.54 | 20.08 | 20.23 | 2,097,000 | -0.21(-1.03%) |
May 30, 2019 | 20.25 | 20.57 | 20.02 | 20.44 | 1,409,603 | +0.12(+0.59%) |
May 29, 2019 | 20.87 | 20.87 | 20.13 | 20.32 | 2,376,251 | -0.64(-3.05%) |
May 28, 2019 | 21.02 | 21.34 | 20.96 | 20.96 | 2,083,838 | +0.05(+0.24%) |
May 24, 2019 | 20.96 | 21.03 | 20.69 | 20.91 | 2,009,100 | +0.06(+0.29%) |
May 23, 2019 | 21.20 | 21.29 | 20.72 | 20.85 | 3,047,449 | -0.52(-2.43%) |
May 22, 2019 | 20.96 | 21.41 | 20.92 | 21.37 | 2,566,605 | +0.21(+0.99%) |
May 21, 2019 | 21.00 | 21.17 | 20.59 | 21.16 | 2,917,022 | +0.30(+1.44%) |
May 20, 2019 | 20.57 | 20.94 | 20.27 | 20.86 | 4,049,404 | +0.16(+0.77%) |
May 17, 2019 | 20.01 | 20.85 | 19.84 | 20.70 | 6,150,800 | +1.34(+6.92%) |
May 16, 2019 | 18.99 | 19.53 | 18.99 | 19.36 | 2,102,990 | +0.41(+2.16%) |
May 15, 2019 | 18.98 | 19.17 | 18.85 | 18.95 | 2,169,439 | -0.18(-0.94%) |
May 14, 2019 | 18.59 | 19.17 | 18.48 | 19.13 | 2,240,245 | +0.60(+3.24%) |
May 13, 2019 | 18.75 | 18.89 | 18.40 | 18.53 | 2,366,977 | -0.70(-3.64%) |
May 10, 2019 | 19.44 | 19.56 | 18.94 | 19.23 | 2,633,200 | -0.38(-1.94%) |
May 09, 2019 | 19.77 | 19.77 | 19.24 | 19.61 | 2,487,049 | -0.19(-0.96%) |
May 08, 2019 | 19.50 | 20.00 | 19.36 | 19.80 | 1,987,128 | +0.29(+1.49%) |
May 07, 2019 | 19.74 | 19.96 | 19.32 | 19.51 | 2,713,969 | -0.35(-1.76%) |
May 06, 2019 | 19.79 | 19.96 | 19.45 | 19.86 | 1,985,837 | -0.38(-1.88%) |
May 03, 2019 | 20.41 | 20.47 | 19.90 | 20.24 | 2,665,200 | -0.15(-0.74%) |
May 02, 2019 | 21.22 | 21.65 | 20.26 | 20.39 | 5,326,571 | +0.71(+3.61%) |
May 01, 2019 | 20.76 | 20.89 | 19.63 | 19.68 | 4,397,438 | -1.04(-5.02%) |
Apr 30, 2019 | 20.61 | 20.86 | 20.48 | 20.72 | 2,595,131 | +0.16(+0.78%) |
Apr 29, 2019 | 20.44 | 20.69 | 20.43 | 20.56 | 1,447,447 | +0.16(+0.78%) |
Apr 26, 2019 | 20.17 | 20.44 | 20.06 | 20.40 | 1,477,400 | +0.30(+1.49%) |
Apr 25, 2019 | 20.25 | 20.29 | 19.94 | 20.10 | 2,718,145 | -0.20(-0.99%) |
Apr 24, 2019 | 19.99 | 20.44 | 19.82 | 20.30 | 2,042,145 | +0.36(+1.81%) |
Apr 23, 2019 | 19.64 | 20.04 | 19.61 | 19.94 | 2,465,218 | +0.40(+2.05%) |
Apr 22, 2019 | 19.65 | 19.76 | 19.42 | 19.54 | 1,431,443 | -0.20(-1.01%) |
Apr 18, 2019 | 19.56 | 19.92 | 19.52 | 19.74 | 2,213,600 | +0.08(+0.41%) |
Apr 17, 2019 | 19.50 | 19.93 | 19.47 | 19.66 | 2,050,203 | +0.16(+0.82%) |
Apr 16, 2019 | 19.79 | 19.84 | 19.45 | 19.50 | 1,665,865 | -0.27(-1.37%) |
Apr 15, 2019 | 19.71 | 19.94 | 19.68 | 19.77 | 1,537,468 | +0.08(+0.41%) |
Apr 12, 2019 | 19.41 | 19.73 | 19.41 | 19.69 | 979,000 | +0.35(+1.81%) |
Apr 11, 2019 | 19.36 | 19.59 | 19.23 | 19.34 | 911,011 | +0.02(+0.10%) |
Apr 10, 2019 | 19.02 | 19.40 | 18.92 | 19.32 | 1,917,490 | +0.61(+3.26%) |
Apr 09, 2019 | 19.36 | 19.45 | 18.54 | 18.71 | 2,461,347 | -0.79(-4.05%) |
Apr 08, 2019 | 19.56 | 19.59 | 19.32 | 19.50 | 1,433,894 | -0.14(-0.71%) |
Apr 05, 2019 | 19.80 | 19.90 | 19.46 | 19.64 | 1,474,200 | -0.13(-0.66%) |
Apr 04, 2019 | 19.20 | 19.80 | 19.19 | 19.77 | 1,721,862 | +0.63(+3.29%) |
Apr 03, 2019 | 19.15 | 19.41 | 19.11 | 19.14 | 1,947,958 | +0.11(+0.58%) |
Apr 02, 2019 | 18.78 | 19.09 | 18.69 | 19.03 | 1,592,574 | +0.19(+1.01%) |
Apr 01, 2019 | 18.97 | 19.04 | 18.70 | 18.84 | 1,375,134 | -0.03(-0.16%) |
Mar 29, 2019 | 19.09 | 19.20 | 18.82 | 18.87 | 1,456,000 | -0.08(-0.42%) |
Mar 28, 2019 | 18.97 | 19.21 | 18.87 | 18.95 | 1,236,934 | +0.23(+1.23%) |
Mar 27, 2019 | 18.62 | 18.76 | 18.43 | 18.72 | 1,235,213 | +0.13(+0.70%) |
Mar 26, 2019 | 18.89 | 18.89 | 18.51 | 18.59 | 1,421,497 | +0.01(+0.05%) |
Mar 25, 2019 | 18.36 | 18.61 | 18.16 | 18.58 | 1,723,073 | +0.17(+0.92%) |
Mar 22, 2019 | 19.09 | 19.20 | 18.38 | 18.41 | 2,131,000 | -0.87(-4.51%) |
Mar 21, 2019 | 18.98 | 19.31 | 18.92 | 19.28 | 1,303,452 | +0.28(+1.47%) |
Mar 20, 2019 | 19.72 | 19.80 | 19.00 | 19.00 | 1,739,585 | -0.73(-3.70%) |
Mar 19, 2019 | 19.84 | 20.04 | 19.66 | 19.73 | 1,835,439 | -0.12(-0.60%) |
Mar 18, 2019 | 19.80 | 19.96 | 19.52 | 19.85 | 1,975,021 | +0.05(+0.25%) |
Mar 15, 2019 | 19.97 | 20.23 | 19.74 | 19.80 | 2,370,400 | -0.10(-0.50%) |
Mar 14, 2019 | 19.70 | 19.95 | 19.66 | 19.90 | 1,420,713 | +0.20(+1.02%) |
Mar 13, 2019 | 19.73 | 19.94 | 19.56 | 19.70 | 2,298,599 | +0.01(+0.05%) |
Mar 12, 2019 | 19.60 | 19.77 | 19.07 | 19.69 | 4,280,508 | +0.00(+0.00%) |
Mar 11, 2019 | 19.19 | 19.72 | 19.15 | 19.69 | 1,843,775 | +0.58(+3.04%) |
Mar 08, 2019 | 19.20 | 19.26 | 18.93 | 19.11 | 1,576,200 | -0.25(-1.29%) |
Mar 07, 2019 | 19.33 | 19.62 | 19.20 | 19.36 | 1,925,334 | -0.07(-0.36%) |
Mar 06, 2019 | 19.80 | 19.86 | 19.30 | 19.43 | 1,675,395 | -0.40(-2.02%) |
Mar 05, 2019 | 19.93 | 20.01 | 19.76 | 19.83 | 1,760,483 | -0.02(-0.10%) |
Mar 04, 2019 | 20.41 | 20.56 | 19.80 | 19.85 | 1,717,433 | -0.56(-2.74%) |