Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 13.51 | 13.51 | 13.01 | 13.11 | 5,287,695 | -0.44(-3.23%) |
Jan 30, 2020 | 13.31 | 13.57 | 13.23 | 13.55 | 3,579,928 | +0.11(+0.81%) |
Jan 29, 2020 | 13.46 | 13.60 | 13.39 | 13.44 | 2,909,131 | +0.03(+0.20%) |
Jan 28, 2020 | 13.32 | 13.47 | 13.22 | 13.41 | 2,905,978 | +0.20(+1.52%) |
Jan 27, 2020 | 12.96 | 13.30 | 12.92 | 13.21 | 4,394,262 | -0.01(-0.07%) |
Jan 24, 2020 | 13.39 | 13.39 | 13.06 | 13.22 | 2,586,946 | -0.15(-1.16%) |
Jan 23, 2020 | 13.28 | 13.40 | 12.97 | 13.37 | 2,932,207 | +0.03(+0.20%) |
Jan 22, 2020 | 13.15 | 13.50 | 13.06 | 13.35 | 3,795,449 | +0.25(+1.88%) |
Jan 21, 2020 | 13.36 | 13.36 | 12.97 | 13.10 | 4,811,793 | -0.28(-2.11%) |
Jan 17, 2020 | 13.45 | 13.47 | 13.20 | 13.38 | 3,459,587 | -0.01(-0.07%) |
Jan 16, 2020 | 13.13 | 13.40 | 13.11 | 13.39 | 4,021,442 | +0.40(+3.08%) |
Jan 15, 2020 | 13.34 | 13.39 | 12.95 | 12.99 | 4,875,251 | -0.42(-3.12%) |
Jan 14, 2020 | 13.29 | 13.52 | 13.17 | 13.41 | 4,186,648 | +0.12(+0.89%) |
Jan 13, 2020 | 12.94 | 13.47 | 12.88 | 13.29 | 6,777,011 | +0.41(+3.18%) |
Jan 10, 2020 | 12.95 | 13.13 | 12.73 | 12.88 | 5,942,945 | -0.17(-1.33%) |
Jan 09, 2020 | 13.07 | 13.15 | 12.67 | 13.05 | 5,594,946 | -0.05(-0.42%) |
Jan 08, 2020 | 13.08 | 13.32 | 13.04 | 13.11 | 5,076,119 | +0.11(+0.84%) |
Jan 07, 2020 | 13.01 | 13.25 | 12.69 | 13.00 | 5,978,539 | -0.14(-1.04%) |
Jan 06, 2020 | 12.96 | 13.15 | 12.87 | 13.14 | 4,146,755 | +0.04(+0.28%) |
Jan 03, 2020 | 12.84 | 13.16 | 12.82 | 13.10 | 3,836,149 | +0.13(+0.98%) |
Jan 02, 2020 | 13.41 | 13.41 | 12.85 | 12.97 | 5,187,093 | -0.28(-2.15%) |
Dec 31, 2019 | 13.12 | 13.30 | 13.00 | 13.26 | 3,448,341 | +0.09(+0.69%) |
Dec 30, 2019 | 13.11 | 13.31 | 12.82 | 13.17 | 3,891,399 | +0.11(+0.83%) |
Dec 27, 2019 | 13.25 | 13.31 | 12.94 | 13.06 | 2,966,540 | -0.13(-0.96%) |
Dec 26, 2019 | 13.00 | 13.19 | 12.93 | 13.18 | 2,691,229 | +0.24(+1.88%) |
Dec 24, 2019 | 12.88 | 13.14 | 12.88 | 12.94 | 2,651,179 | +0.13(+0.99%) |
Dec 23, 2019 | 13.18 | 13.18 | 12.77 | 12.81 | 5,175,716 | -0.36(-2.74%) |
Dec 20, 2019 | 13.35 | 13.44 | 13.14 | 13.18 | 6,005,933 | -0.17(-1.28%) |
Dec 19, 2019 | 13.35 | 13.42 | 13.20 | 13.35 | 3,487,567 | +0.02(+0.14%) |
Dec 18, 2019 | 13.30 | 13.50 | 13.27 | 13.33 | 4,382,516 | +0.13(+0.96%) |
Dec 17, 2019 | 13.20 | 13.26 | 12.89 | 13.20 | 4,296,026 | +0.01(+0.07%) |
Dec 16, 2019 | 13.24 | 13.41 | 13.10 | 13.19 | 4,900,897 | +0.15(+1.18%) |
Dec 13, 2019 | 13.41 | 13.41 | 12.84 | 13.04 | 11,078,537 | -0.34(-2.56%) |
Dec 12, 2019 | 12.63 | 13.49 | 12.54 | 13.38 | 11,415,640 | +0.64(+5.02%) |
Dec 11, 2019 | 12.44 | 13.03 | 12.43 | 12.74 | 18,558,774 | -0.89(-6.55%) |
Dec 10, 2019 | 13.75 | 13.86 | 13.59 | 13.64 | 9,681,897 | -0.20(-1.43%) |
Dec 09, 2019 | 13.66 | 14.01 | 13.59 | 13.83 | 3,983,092 | +0.13(+0.92%) |
Dec 06, 2019 | 13.81 | 13.93 | 13.66 | 13.71 | 4,168,991 | +0.10(+0.73%) |
Dec 05, 2019 | 13.68 | 13.85 | 13.55 | 13.61 | 5,690,202 | +0.02(+0.13%) |
Dec 04, 2019 | 13.53 | 13.71 | 13.40 | 13.59 | 4,455,907 | +0.16(+1.21%) |
Dec 03, 2019 | 13.34 | 13.43 | 13.21 | 13.43 | 6,203,791 | -0.11(-0.80%) |
Dec 02, 2019 | 13.52 | 13.58 | 13.19 | 13.54 | 4,721,555 | +0.04(+0.27%) |
Nov 29, 2019 | 13.50 | 13.67 | 13.37 | 13.50 | 2,171,042 | -0.03(-0.20%) |
Nov 27, 2019 | 13.45 | 13.55 | 13.34 | 13.53 | 3,905,969 | +0.16(+1.22%) |
Nov 26, 2019 | 13.32 | 13.42 | 13.05 | 13.37 | 4,265,778 | -0.02(-0.14%) |
Nov 25, 2019 | 12.97 | 13.43 | 12.64 | 13.38 | 6,645,260 | +0.18(+1.37%) |
Nov 22, 2019 | 13.09 | 13.32 | 13.00 | 13.20 | 4,911,596 | +0.25(+1.95%) |
Nov 21, 2019 | 13.08 | 13.17 | 12.71 | 12.95 | 7,101,408 | -0.08(-0.62%) |
Nov 20, 2019 | 13.44 | 13.48 | 13.00 | 13.03 | 7,261,130 | -0.71(-5.18%) |
Nov 19, 2019 | 13.93 | 14.09 | 13.71 | 13.74 | 6,671,754 | -0.47(-3.30%) |
Nov 18, 2019 | 14.87 | 14.94 | 14.15 | 14.21 | 4,644,022 | -0.72(-4.83%) |
Nov 15, 2019 | 14.73 | 15.07 | 14.66 | 14.93 | 3,094,614 | +0.36(+2.48%) |
Nov 14, 2019 | 14.49 | 14.74 | 14.46 | 14.57 | 2,550,036 | +0.14(+1.00%) |
Nov 13, 2019 | 14.29 | 14.54 | 14.27 | 14.43 | 3,641,345 | +0.00(+0.00%) |
Nov 12, 2019 | 14.60 | 14.72 | 14.38 | 14.43 | 4,055,355 | -0.13(-0.87%) |
Nov 11, 2019 | 14.63 | 14.67 | 14.43 | 14.56 | 2,021,612 | -0.14(-0.92%) |
Nov 08, 2019 | 14.85 | 14.93 | 14.42 | 14.69 | 4,101,128 | -0.28(-1.87%) |
Nov 07, 2019 | 14.99 | 15.12 | 14.90 | 14.97 | 2,691,435 | +0.21(+1.40%) |
Nov 06, 2019 | 14.91 | 14.99 | 14.58 | 14.76 | 2,591,257 | -0.15(-1.03%) |
Nov 05, 2019 | 14.84 | 15.17 | 14.69 | 14.92 | 3,913,077 | +0.30(+2.04%) |
Nov 04, 2019 | 14.34 | 14.65 | 14.22 | 14.62 | 3,577,487 | +0.46(+3.25%) |
Nov 01, 2019 | 14.04 | 14.32 | 13.92 | 14.16 | 4,034,929 | +0.29(+2.08%) |
Oct 31, 2019 | 14.15 | 14.23 | 13.65 | 13.87 | 5,240,833 | -0.37(-2.60%) |
Oct 30, 2019 | 14.57 | 14.76 | 14.05 | 14.24 | 4,217,372 | -0.35(-2.41%) |
Oct 29, 2019 | 14.54 | 14.72 | 14.39 | 14.59 | 4,672,776 | -0.06(-0.43%) |
Oct 28, 2019 | 14.60 | 14.75 | 14.47 | 14.65 | 6,134,676 | -0.37(-2.46%) |
Oct 25, 2019 | 14.61 | 15.17 | 14.58 | 15.02 | 4,660,106 | +0.26(+1.77%) |
Oct 24, 2019 | 14.77 | 14.79 | 14.48 | 14.76 | 3,574,597 | +0.02(+0.12%) |
Oct 23, 2019 | 14.92 | 14.92 | 14.52 | 14.74 | 4,126,626 | -0.11(-0.73%) |
Oct 22, 2019 | 14.27 | 14.85 | 14.18 | 14.85 | 6,191,747 | +0.62(+4.37%) |
Oct 21, 2019 | 13.77 | 14.34 | 13.77 | 14.23 | 6,076,328 | +0.60(+4.37%) |
Oct 18, 2019 | 13.64 | 13.92 | 13.58 | 13.64 | 3,306,628 | -0.32(-2.26%) |
Oct 17, 2019 | 13.62 | 13.98 | 13.55 | 13.95 | 3,126,487 | +0.41(+3.06%) |
Oct 16, 2019 | 13.46 | 13.77 | 13.44 | 13.54 | 2,801,684 | +0.05(+0.33%) |
Oct 15, 2019 | 13.27 | 13.78 | 13.13 | 13.49 | 3,730,836 | +0.27(+2.05%) |
Oct 14, 2019 | 13.47 | 13.54 | 13.08 | 13.22 | 4,117,496 | -0.34(-2.53%) |
Oct 11, 2019 | 13.27 | 13.83 | 13.27 | 13.56 | 5,921,770 | +0.54(+4.15%) |
Oct 10, 2019 | 12.99 | 13.39 | 12.96 | 13.02 | 4,142,982 | +0.09(+0.68%) |
Oct 09, 2019 | 12.97 | 13.06 | 12.67 | 12.93 | 4,059,586 | +0.07(+0.56%) |
Oct 08, 2019 | 12.82 | 12.97 | 12.56 | 12.86 | 5,401,127 | -0.18(-1.37%) |
Oct 07, 2019 | 13.24 | 13.30 | 12.96 | 13.04 | 7,034,331 | -0.25(-1.88%) |
Oct 04, 2019 | 13.74 | 13.85 | 13.27 | 13.29 | 3,617,418 | -0.44(-3.19%) |
Oct 03, 2019 | 13.61 | 13.75 | 13.27 | 13.73 | 4,238,829 | +0.04(+0.33%) |
Oct 02, 2019 | 13.86 | 13.94 | 13.62 | 13.68 | 4,041,381 | -0.28(-1.98%) |
Oct 01, 2019 | 14.60 | 14.71 | 13.93 | 13.96 | 4,762,873 | -0.53(-3.64%) |
Sep 30, 2019 | 14.31 | 14.68 | 14.31 | 14.49 | 4,167,632 | +0.21(+1.50%) |
Sep 27, 2019 | 14.48 | 14.55 | 14.23 | 14.27 | 3,667,459 | -0.11(-0.75%) |
Sep 26, 2019 | 14.60 | 14.60 | 14.22 | 14.38 | 2,213,933 | -0.23(-1.59%) |
Sep 25, 2019 | 14.52 | 14.75 | 14.30 | 14.61 | 2,928,492 | +0.19(+1.30%) |
Sep 24, 2019 | 14.59 | 14.85 | 14.27 | 14.43 | 3,839,122 | -0.04(-0.31%) |
Sep 23, 2019 | 14.47 | 14.69 | 14.37 | 14.47 | 2,931,105 | -0.04(-0.25%) |
Sep 20, 2019 | 14.85 | 15.12 | 14.47 | 14.51 | 6,399,470 | -0.34(-2.29%) |
Sep 19, 2019 | 14.93 | 14.99 | 14.70 | 14.85 | 3,357,467 | -0.06(-0.42%) |
Sep 18, 2019 | 15.30 | 15.43 | 14.69 | 14.91 | 4,691,719 | +0.12(+0.85%) |
Sep 17, 2019 | 15.13 | 15.17 | 14.71 | 14.78 | 3,360,243 | -0.40(-2.65%) |
Sep 16, 2019 | 15.81 | 15.85 | 15.10 | 15.19 | 3,889,426 | -0.81(-5.08%) |
Sep 13, 2019 | 15.87 | 16.09 | 15.56 | 16.00 | 3,367,547 | +0.28(+1.76%) |
Sep 12, 2019 | 15.52 | 15.97 | 15.30 | 15.72 | 4,918,715 | +0.08(+0.51%) |
Sep 11, 2019 | 15.52 | 15.74 | 14.99 | 15.64 | 4,567,323 | +0.17(+1.10%) |
Sep 10, 2019 | 15.06 | 15.49 | 14.94 | 15.47 | 6,538,846 | +0.36(+2.36%) |
Sep 09, 2019 | 14.33 | 15.22 | 14.30 | 15.11 | 8,022,507 | +0.82(+5.75%) |
Sep 06, 2019 | 14.60 | 15.32 | 14.28 | 14.29 | 12,727,855 | -0.25(-1.72%) |
Sep 05, 2019 | 13.01 | 14.64 | 13.01 | 14.54 | 11,805,809 | +1.70(+13.21%) |
Sep 04, 2019 | 12.68 | 13.09 | 12.20 | 12.85 | 29,660,520 | -1.69(-11.62%) |
Sep 03, 2019 | 14.83 | 14.91 | 14.34 | 14.53 | 7,592,932 | -0.49(-3.27%) |
Aug 30, 2019 | 15.26 | 15.39 | 14.95 | 15.02 | 3,319,857 | -0.12(-0.77%) |
Aug 29, 2019 | 14.97 | 15.43 | 14.94 | 15.14 | 4,700,604 | +0.03(+0.18%) |
Aug 28, 2019 | 14.44 | 15.22 | 14.29 | 15.11 | 4,395,486 | +0.65(+4.51%) |
Aug 27, 2019 | 14.63 | 14.69 | 14.41 | 14.46 | 3,334,685 | -0.04(-0.25%) |
Aug 26, 2019 | 14.56 | 14.60 | 14.20 | 14.50 | 3,898,884 | +0.12(+0.87%) |
Aug 23, 2019 | 14.75 | 14.96 | 14.32 | 14.37 | 4,138,542 | -0.71(-4.74%) |
Aug 22, 2019 | 14.53 | 15.12 | 14.53 | 15.09 | 5,135,724 | +0.63(+4.32%) |
Aug 21, 2019 | 14.34 | 14.61 | 14.20 | 14.46 | 4,181,269 | +0.31(+2.21%) |
Aug 20, 2019 | 14.08 | 14.28 | 13.85 | 14.15 | 3,814,829 | -0.05(-0.38%) |
Aug 19, 2019 | 14.16 | 14.40 | 13.95 | 14.20 | 5,094,952 | +0.45(+3.25%) |
Aug 16, 2019 | 13.37 | 13.93 | 13.34 | 13.76 | 4,873,713 | +0.54(+4.12%) |
Aug 15, 2019 | 13.48 | 13.61 | 12.97 | 13.21 | 5,089,363 | -0.23(-1.73%) |
Aug 14, 2019 | 14.03 | 14.11 | 13.42 | 13.44 | 6,215,154 | -1.19(-8.12%) |
Aug 13, 2019 | 13.84 | 15.06 | 13.70 | 14.63 | 6,846,880 | +0.75(+5.41%) |
Aug 12, 2019 | 14.25 | 14.28 | 13.75 | 13.88 | 3,555,238 | -0.47(-3.30%) |
Aug 09, 2019 | 14.87 | 14.94 | 14.28 | 14.35 | 3,492,930 | -0.61(-4.06%) |
Aug 08, 2019 | 14.85 | 15.13 | 14.68 | 14.96 | 4,346,459 | +0.22(+1.52%) |
Aug 07, 2019 | 14.34 | 14.79 | 14.31 | 14.74 | 3,334,886 | +0.18(+1.23%) |
Aug 06, 2019 | 14.27 | 14.74 | 14.23 | 14.56 | 4,472,710 | +0.40(+2.84%) |
Aug 05, 2019 | 14.28 | 14.35 | 13.84 | 14.16 | 4,456,692 | -0.46(-3.12%) |
Aug 02, 2019 | 14.53 | 14.81 | 14.41 | 14.61 | 4,852,443 | +0.05(+0.37%) |
Aug 01, 2019 | 15.80 | 16.14 | 14.29 | 14.56 | 7,300,908 | -1.24(-7.86%) |
Jul 31, 2019 | 15.90 | 16.03 | 15.69 | 15.80 | 3,160,056 | -0.02(-0.11%) |
Jul 30, 2019 | 15.71 | 15.90 | 15.52 | 15.82 | 3,347,557 | -0.03(-0.17%) |
Jul 29, 2019 | 15.69 | 15.91 | 15.45 | 15.85 | 3,242,746 | +0.19(+1.20%) |
Jul 26, 2019 | 15.54 | 15.78 | 15.31 | 15.66 | 2,513,933 | +0.14(+0.92%) |
Jul 25, 2019 | 16.00 | 16.09 | 15.40 | 15.52 | 5,689,066 | -0.49(-3.07%) |
Jul 24, 2019 | 15.70 | 16.07 | 15.55 | 16.01 | 4,474,059 | +0.29(+1.88%) |
Jul 23, 2019 | 15.94 | 15.99 | 15.48 | 15.71 | 4,009,180 | -0.04(-0.28%) |
Jul 22, 2019 | 16.32 | 16.34 | 15.35 | 15.76 | 6,178,090 | -0.52(-3.18%) |
Jul 19, 2019 | 16.02 | 16.45 | 16.01 | 16.28 | 4,855,577 | +0.29(+1.79%) |
Jul 18, 2019 | 16.08 | 16.25 | 15.97 | 15.99 | 4,239,146 | -0.18(-1.10%) |
Jul 17, 2019 | 16.31 | 16.38 | 15.75 | 16.17 | 5,381,148 | -0.19(-1.15%) |
Jul 16, 2019 | 15.50 | 16.37 | 15.46 | 16.36 | 8,951,173 | +0.80(+5.17%) |
Jul 15, 2019 | 15.12 | 15.66 | 15.10 | 15.55 | 6,281,749 | +0.55(+3.69%) |
Jul 12, 2019 | 14.87 | 15.19 | 14.66 | 15.00 | 3,890,238 | +0.14(+0.96%) |
Jul 11, 2019 | 15.24 | 15.36 | 14.75 | 14.85 | 4,067,942 | +0.06(+0.41%) |
Jul 10, 2019 | 15.03 | 15.11 | 14.71 | 14.79 | 4,101,550 | -0.13(-0.89%) |
Jul 09, 2019 | 15.09 | 15.29 | 14.82 | 14.93 | 5,439,617 | -0.24(-1.58%) |
Jul 08, 2019 | 15.18 | 15.55 | 15.00 | 15.17 | 4,601,737 | -0.02(-0.12%) |
Jul 05, 2019 | 14.83 | 15.30 | 14.79 | 15.18 | 3,303,395 | +0.28(+1.90%) |
Jul 03, 2019 | 14.69 | 14.94 | 14.62 | 14.90 | 2,474,978 | +0.27(+1.88%) |
Jul 02, 2019 | 15.08 | 15.18 | 14.57 | 14.63 | 3,536,423 | -0.45(-3.00%) |
Jul 01, 2019 | 15.27 | 15.70 | 14.95 | 15.08 | 4,538,527 | +0.11(+0.71%) |
Jun 28, 2019 | 15.11 | 15.29 | 14.94 | 14.97 | 5,040,937 | -0.09(-0.59%) |
Jun 27, 2019 | 15.12 | 15.16 | 14.69 | 15.06 | 5,969,446 | +0.02(+0.12%) |
Jun 26, 2019 | 15.26 | 15.38 | 15.00 | 15.04 | 4,954,689 | -0.17(-1.11%) |
Jun 25, 2019 | 15.76 | 15.76 | 15.16 | 15.21 | 4,279,140 | -0.47(-2.99%) |
Jun 24, 2019 | 16.01 | 16.13 | 15.59 | 15.68 | 4,095,583 | -0.35(-2.21%) |
Jun 21, 2019 | 15.95 | 16.31 | 15.71 | 16.03 | 5,267,710 | +0.04(+0.28%) |
Jun 20, 2019 | 15.94 | 16.03 | 15.65 | 15.99 | 5,046,988 | +0.20(+1.29%) |
Jun 19, 2019 | 15.73 | 15.91 | 15.41 | 15.79 | 4,934,620 | +0.13(+0.85%) |
Jun 18, 2019 | 15.94 | 16.26 | 15.60 | 15.65 | 6,116,864 | -0.26(-1.61%) |
Jun 17, 2019 | 15.62 | 16.09 | 15.57 | 15.91 | 6,020,271 | +0.35(+2.22%) |
Jun 14, 2019 | 15.10 | 15.70 | 15.10 | 15.57 | 7,242,749 | +0.44(+2.93%) |
Jun 13, 2019 | 14.75 | 15.23 | 14.45 | 15.12 | 10,344,807 | +0.42(+2.83%) |
Jun 12, 2019 | 14.93 | 15.09 | 14.70 | 14.71 | 4,014,843 | -0.24(-1.60%) |
Jun 11, 2019 | 14.94 | 15.33 | 14.86 | 14.95 | 5,941,974 | +0.10(+0.66%) |
Jun 10, 2019 | 15.65 | 15.81 | 14.82 | 14.85 | 6,733,978 | -0.66(-4.23%) |
Jun 07, 2019 | 15.57 | 15.65 | 15.34 | 15.50 | 6,951,296 | -0.07(-0.45%) |
Jun 06, 2019 | 16.28 | 16.29 | 15.21 | 15.57 | 9,816,586 | -0.85(-5.18%) |
Jun 05, 2019 | 17.46 | 17.63 | 16.34 | 16.42 | 10,170,043 | +0.02(+0.11%) |
Jun 04, 2019 | 16.19 | 16.62 | 16.18 | 16.41 | 7,915,775 | +0.53(+3.35%) |
Jun 03, 2019 | 15.40 | 16.00 | 15.40 | 15.88 | 6,806,759 | +0.46(+2.99%) |
May 31, 2019 | 15.25 | 15.58 | 15.14 | 15.41 | 5,348,306 | -0.28(-1.81%) |
May 30, 2019 | 15.74 | 16.02 | 15.53 | 15.70 | 4,958,289 | +0.02(+0.11%) |
May 29, 2019 | 15.85 | 16.23 | 15.49 | 15.68 | 10,079,311 | -1.05(-6.30%) |
May 28, 2019 | 16.57 | 17.13 | 16.57 | 16.73 | 5,293,251 | +0.17(+1.02%) |
May 24, 2019 | 16.42 | 16.62 | 16.30 | 16.57 | 2,942,747 | +0.21(+1.30%) |
May 23, 2019 | 16.30 | 16.77 | 16.18 | 16.35 | 5,408,261 | -0.23(-1.39%) |
May 22, 2019 | 17.55 | 17.55 | 16.49 | 16.58 | 7,305,090 | -1.13(-6.35%) |
May 21, 2019 | 17.66 | 17.82 | 17.42 | 17.71 | 2,486,331 | +0.03(+0.15%) |
May 20, 2019 | 17.60 | 17.76 | 17.49 | 17.68 | 3,240,836 | -0.04(-0.20%) |
May 17, 2019 | 17.66 | 18.09 | 17.51 | 17.72 | 3,769,697 | -0.04(-0.25%) |
May 16, 2019 | 17.78 | 18.15 | 17.67 | 17.76 | 3,826,420 | +0.06(+0.35%) |
May 15, 2019 | 17.98 | 17.99 | 17.57 | 17.70 | 4,740,536 | -0.49(-2.68%) |
May 14, 2019 | 18.12 | 18.33 | 17.85 | 18.19 | 4,195,683 | +0.08(+0.44%) |
May 13, 2019 | 18.92 | 18.92 | 17.88 | 18.11 | 4,691,559 | -1.20(-6.20%) |
May 10, 2019 | 19.83 | 19.83 | 18.73 | 19.30 | 5,594,381 | -0.58(-2.94%) |
May 09, 2019 | 19.62 | 20.05 | 19.58 | 19.89 | 5,137,350 | -0.42(-2.05%) |
May 08, 2019 | 20.15 | 20.47 | 20.02 | 20.30 | 3,435,681 | +0.19(+0.93%) |
May 07, 2019 | 20.77 | 20.92 | 19.90 | 20.12 | 5,056,942 | -0.72(-3.44%) |
May 06, 2019 | 21.05 | 21.22 | 20.64 | 20.84 | 3,956,659 | -0.53(-2.49%) |
May 03, 2019 | 21.49 | 21.53 | 21.05 | 21.37 | 2,573,295 | +0.07(+0.33%) |
May 02, 2019 | 21.18 | 21.36 | 20.89 | 21.30 | 3,154,634 | +0.19(+0.92%) |
May 01, 2019 | 21.09 | 21.36 | 21.00 | 21.10 | 3,016,266 | +0.04(+0.17%) |
Apr 30, 2019 | 21.24 | 21.31 | 20.83 | 21.07 | 3,858,521 | -0.17(-0.79%) |
Apr 29, 2019 | 20.71 | 21.29 | 20.71 | 21.24 | 3,663,593 | +0.63(+3.05%) |
Apr 26, 2019 | 20.36 | 20.69 | 20.16 | 20.61 | 2,709,879 | +0.15(+0.74%) |
Apr 25, 2019 | 20.71 | 20.92 | 20.45 | 20.46 | 3,277,226 | -0.25(-1.20%) |
Apr 24, 2019 | 20.11 | 20.81 | 20.06 | 20.70 | 3,655,483 | +0.74(+3.68%) |
Apr 23, 2019 | 19.82 | 19.99 | 19.53 | 19.97 | 6,157,769 | +0.29(+1.49%) |
Apr 22, 2019 | 19.86 | 20.02 | 19.53 | 19.68 | 3,788,644 | -0.22(-1.11%) |
Apr 18, 2019 | 20.14 | 20.46 | 19.89 | 19.90 | 4,616,513 | -0.29(-1.45%) |
Apr 17, 2019 | 19.63 | 20.24 | 19.62 | 20.19 | 4,896,606 | +0.68(+3.50%) |
Apr 16, 2019 | 19.45 | 19.71 | 19.30 | 19.51 | 4,683,618 | +0.21(+1.10%) |
Apr 15, 2019 | 18.84 | 19.43 | 18.81 | 19.30 | 4,049,476 | +0.46(+2.45%) |
Apr 12, 2019 | 19.14 | 19.30 | 18.71 | 18.83 | 3,308,136 | -0.29(-1.53%) |
Apr 11, 2019 | 19.42 | 19.56 | 19.05 | 19.13 | 4,091,590 | -0.29(-1.52%) |
Apr 10, 2019 | 19.06 | 19.48 | 19.06 | 19.42 | 3,947,216 | +0.34(+1.80%) |
Apr 09, 2019 | 19.47 | 19.57 | 19.04 | 19.08 | 3,960,931 | -0.50(-2.56%) |
Apr 08, 2019 | 19.99 | 20.06 | 19.42 | 19.58 | 5,062,166 | -0.51(-2.54%) |
Apr 05, 2019 | 20.07 | 20.50 | 19.99 | 20.09 | 4,549,828 | +0.04(+0.22%) |
Apr 04, 2019 | 19.26 | 20.07 | 19.11 | 20.05 | 4,120,791 | +0.82(+4.26%) |
Apr 03, 2019 | 19.31 | 19.48 | 19.17 | 19.23 | 3,162,251 | +0.11(+0.55%) |
Apr 02, 2019 | 19.46 | 19.46 | 18.84 | 19.12 | 5,185,634 | -0.34(-1.76%) |
Apr 01, 2019 | 19.70 | 19.71 | 19.02 | 19.47 | 3,660,910 | -0.05(-0.27%) |
Mar 29, 2019 | 19.39 | 19.62 | 19.22 | 19.52 | 4,105,477 | +0.23(+1.19%) |
Mar 28, 2019 | 19.67 | 19.79 | 19.09 | 19.29 | 5,126,516 | -0.16(-0.82%) |
Mar 27, 2019 | 18.93 | 19.54 | 18.91 | 19.45 | 5,790,094 | +0.60(+3.18%) |
Mar 26, 2019 | 18.50 | 19.10 | 18.46 | 18.85 | 5,412,123 | +0.40(+2.20%) |
Mar 25, 2019 | 17.50 | 18.58 | 17.44 | 18.44 | 5,779,192 | +0.84(+4.75%) |
Mar 22, 2019 | 17.82 | 17.96 | 17.46 | 17.61 | 3,882,279 | -0.29(-1.62%) |
Mar 21, 2019 | 17.88 | 18.18 | 17.81 | 17.90 | 3,344,820 | -0.10(-0.54%) |
Mar 20, 2019 | 18.21 | 18.44 | 17.89 | 18.00 | 4,210,646 | -0.25(-1.35%) |
Mar 19, 2019 | 18.31 | 18.40 | 18.14 | 18.24 | 4,013,312 | -0.03(-0.14%) |
Mar 18, 2019 | 18.34 | 18.44 | 18.07 | 18.27 | 6,247,444 | -0.03(-0.14%) |
Mar 15, 2019 | 18.62 | 18.62 | 18.07 | 18.29 | 5,323,922 | -0.19(-1.05%) |
Mar 14, 2019 | 18.52 | 18.62 | 18.22 | 18.49 | 6,381,024 | -0.13(-0.71%) |
Mar 13, 2019 | 18.82 | 19.03 | 18.61 | 18.62 | 6,655,931 | -0.18(-0.98%) |
Mar 12, 2019 | 18.45 | 18.82 | 18.24 | 18.80 | 6,212,240 | +0.26(+1.42%) |
Mar 11, 2019 | 17.70 | 18.56 | 17.67 | 18.54 | 6,211,327 | +0.77(+4.36%) |
Mar 08, 2019 | 18.57 | 18.57 | 17.35 | 17.77 | 7,923,012 | -0.93(-4.99%) |
Mar 07, 2019 | 18.18 | 18.93 | 17.97 | 18.70 | 8,610,694 | -0.07(-0.38%) |
Mar 06, 2019 | 18.36 | 19.00 | 18.14 | 18.77 | 11,406,560 | +0.78(+4.36%) |
Mar 05, 2019 | 18.14 | 18.14 | 17.92 | 17.99 | 4,019,992 | +0.06(+0.34%) |
Mar 04, 2019 | 18.20 | 18.34 | 17.89 | 17.92 | 3,664,710 | -0.26(-1.45%) |
Mar 01, 2019 | 18.50 | 18.86 | 18.18 | 18.19 | 5,380,034 | +0.23(+1.27%) |
Feb 28, 2019 | 17.76 | 18.07 | 17.52 | 17.96 | 4,674,325 | +0.18(+0.99%) |
Feb 27, 2019 | 17.36 | 17.85 | 17.33 | 17.78 | 4,428,205 | +0.42(+2.43%) |
Feb 26, 2019 | 17.50 | 17.84 | 17.30 | 17.36 | 3,365,932 | -0.15(-0.85%) |
Feb 25, 2019 | 17.68 | 17.89 | 17.48 | 17.51 | 3,250,026 | -0.06(-0.35%) |
Feb 22, 2019 | 17.40 | 17.63 | 17.25 | 17.57 | 2,655,657 | +0.26(+1.53%) |
Feb 21, 2019 | 17.58 | 17.70 | 17.25 | 17.31 | 2,438,187 | -0.23(-1.31%) |
Feb 20, 2019 | 17.48 | 17.70 | 17.42 | 17.54 | 3,127,880 | +0.06(+0.35%) |
Feb 19, 2019 | 17.63 | 17.80 | 17.33 | 17.48 | 4,204,951 | -0.19(-1.10%) |
Feb 15, 2019 | 17.77 | 17.99 | 17.63 | 17.67 | 3,713,376 | -0.03(-0.15%) |
Feb 14, 2019 | 17.94 | 18.00 | 17.66 | 17.70 | 3,618,866 | -0.41(-2.24%) |
Feb 13, 2019 | 18.35 | 18.49 | 17.69 | 18.10 | 4,453,618 | -0.26(-1.44%) |
Feb 12, 2019 | 18.82 | 19.01 | 18.32 | 18.36 | 3,870,543 | -0.47(-2.48%) |
Feb 11, 2019 | 18.77 | 18.96 | 18.60 | 18.83 | 2,807,126 | +0.10(+0.52%) |
Feb 08, 2019 | 18.88 | 19.06 | 18.69 | 18.73 | 1,757,754 | -0.19(-1.02%) |
Feb 07, 2019 | 18.95 | 19.01 | 18.71 | 18.93 | 2,528,117 | -0.12(-0.65%) |
Feb 06, 2019 | 19.04 | 19.10 | 18.78 | 19.05 | 2,364,841 | -0.01(-0.05%) |
Feb 05, 2019 | 18.89 | 19.21 | 18.72 | 19.06 | 3,356,618 | +0.31(+1.64%) |
Feb 04, 2019 | 18.44 | 18.80 | 18.27 | 18.75 | 2,595,967 | +0.33(+1.77%) |