Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 12.63 | 13.24 | 12.31 | 13.24 | 1,759,800 | +0.09(+0.68%) |
Feb 27, 2020 | 13.16 | 13.66 | 12.87 | 13.15 | 1,740,803 | -0.61(-4.43%) |
Feb 26, 2020 | 14.13 | 14.29 | 13.50 | 13.76 | 2,182,915 | -0.29(-2.06%) |
Feb 25, 2020 | 15.02 | 15.10 | 13.94 | 14.05 | 1,616,037 | -0.94(-6.27%) |
Feb 24, 2020 | 14.95 | 15.40 | 14.71 | 14.99 | 1,544,337 | -0.64(-4.09%) |
Feb 21, 2020 | 16.01 | 16.01 | 15.40 | 15.63 | 1,101,900 | -0.45(-2.80%) |
Feb 20, 2020 | 16.01 | 16.39 | 15.75 | 16.08 | 698,472 | +0.01(+0.06%) |
Feb 19, 2020 | 16.24 | 16.50 | 16.01 | 16.07 | 1,267,526 | -0.08(-0.50%) |
Feb 18, 2020 | 15.86 | 16.16 | 15.57 | 16.15 | 711,494 | +0.18(+1.13%) |
Feb 14, 2020 | 15.87 | 16.13 | 15.86 | 15.97 | 547,700 | +0.10(+0.63%) |
Feb 13, 2020 | 15.72 | 16.12 | 15.72 | 15.87 | 599,425 | +0.05(+0.32%) |
Feb 12, 2020 | 15.71 | 15.88 | 15.50 | 15.82 | 957,744 | +0.26(+1.67%) |
Feb 11, 2020 | 15.93 | 15.96 | 15.51 | 15.56 | 676,389 | -0.28(-1.77%) |
Feb 10, 2020 | 15.60 | 15.87 | 15.57 | 15.84 | 521,687 | +0.13(+0.83%) |
Feb 07, 2020 | 15.75 | 15.84 | 15.46 | 15.71 | 660,000 | -0.13(-0.82%) |
Feb 06, 2020 | 15.73 | 16.08 | 15.60 | 15.84 | 920,747 | +0.15(+0.96%) |
Feb 05, 2020 | 16.16 | 16.16 | 15.30 | 15.69 | 886,929 | -0.25(-1.57%) |
Feb 04, 2020 | 15.54 | 16.40 | 15.54 | 15.94 | 1,857,247 | +0.62(+4.05%) |
Feb 03, 2020 | 14.76 | 15.48 | 14.76 | 15.32 | 1,212,236 | +0.57(+3.86%) |
Jan 31, 2020 | 14.83 | 14.94 | 14.60 | 14.75 | 805,000 | -0.25(-1.67%) |
Jan 30, 2020 | 14.74 | 15.02 | 14.74 | 15.00 | 534,076 | +0.15(+1.01%) |
Jan 29, 2020 | 15.13 | 15.23 | 14.75 | 14.85 | 892,779 | -0.21(-1.39%) |
Jan 28, 2020 | 15.15 | 15.19 | 14.76 | 15.06 | 1,232,401 | +0.05(+0.33%) |
Jan 27, 2020 | 15.00 | 15.26 | 14.92 | 15.01 | 851,102 | -0.44(-2.85%) |
Jan 24, 2020 | 15.88 | 16.03 | 15.28 | 15.45 | 830,700 | -0.33(-2.09%) |
Jan 23, 2020 | 15.40 | 15.95 | 15.26 | 15.78 | 1,684,992 | +0.39(+2.53%) |
Jan 22, 2020 | 15.27 | 15.50 | 15.27 | 15.39 | 733,843 | +0.21(+1.38%) |
Jan 21, 2020 | 15.34 | 15.39 | 15.06 | 15.18 | 755,434 | -0.17(-1.11%) |
Jan 17, 2020 | 15.75 | 15.75 | 15.26 | 15.35 | 786,600 | -0.31(-1.98%) |
Jan 16, 2020 | 15.80 | 15.96 | 15.56 | 15.66 | 840,022 | +0.16(+1.03%) |
Jan 15, 2020 | 15.55 | 15.90 | 15.46 | 15.50 | 1,135,614 | +0.16(+1.04%) |
Jan 14, 2020 | 15.50 | 15.60 | 15.21 | 15.34 | 943,871 | -0.11(-0.71%) |
Jan 13, 2020 | 15.10 | 15.56 | 14.93 | 15.45 | 1,581,281 | +0.42(+2.79%) |
Jan 10, 2020 | 14.88 | 15.08 | 14.76 | 15.03 | 1,119,900 | +0.15(+1.01%) |
Jan 09, 2020 | 14.84 | 15.04 | 14.71 | 14.88 | 1,037,384 | +0.22(+1.50%) |
Jan 08, 2020 | 14.67 | 14.82 | 14.61 | 14.66 | 666,482 | -0.03(-0.20%) |
Jan 07, 2020 | 14.74 | 14.83 | 14.51 | 14.69 | 945,585 | +0.02(+0.14%) |
Jan 06, 2020 | 14.66 | 14.73 | 14.31 | 14.67 | 2,004,759 | -0.10(-0.68%) |
Jan 03, 2020 | 14.56 | 15.10 | 14.50 | 14.77 | 1,104,300 | +0.01(+0.07%) |
Jan 02, 2020 | 14.19 | 14.85 | 14.16 | 14.76 | 1,792,577 | +0.43(+3.00%) |
Dec 31, 2019 | 14.05 | 14.34 | 14.05 | 14.33 | 1,130,200 | +0.19(+1.34%) |
Dec 30, 2019 | 14.10 | 14.20 | 13.68 | 14.14 | 1,739,490 | -0.07(-0.49%) |
Dec 27, 2019 | 14.40 | 14.40 | 14.15 | 14.21 | 914,500 | -0.16(-1.11%) |
Dec 26, 2019 | 14.30 | 14.45 | 14.22 | 14.37 | 741,114 | +0.03(+0.21%) |
Dec 24, 2019 | 14.55 | 14.56 | 14.29 | 14.34 | 461,500 | -0.18(-1.24%) |
Dec 23, 2019 | 14.37 | 14.69 | 14.25 | 14.52 | 973,851 | +0.14(+0.97%) |
Dec 20, 2019 | 14.39 | 14.45 | 14.13 | 14.38 | 1,914,500 | +0.03(+0.21%) |
Dec 19, 2019 | 14.60 | 14.63 | 14.26 | 14.35 | 868,205 | -0.27(-1.85%) |
Dec 18, 2019 | 14.35 | 14.66 | 14.24 | 14.62 | 1,077,177 | +0.33(+2.31%) |
Dec 17, 2019 | 14.21 | 14.43 | 14.13 | 14.29 | 1,065,284 | +0.09(+0.63%) |
Dec 16, 2019 | 14.29 | 14.46 | 14.11 | 14.20 | 899,602 | +0.02(+0.14%) |
Dec 13, 2019 | 14.07 | 14.55 | 13.90 | 14.18 | 1,118,400 | +0.02(+0.14%) |
Dec 12, 2019 | 14.17 | 14.38 | 14.00 | 14.16 | 1,477,002 | -0.05(-0.35%) |
Dec 11, 2019 | 14.47 | 14.50 | 14.00 | 14.21 | 1,768,755 | -0.28(-1.93%) |
Dec 10, 2019 | 15.30 | 15.33 | 14.41 | 14.49 | 1,905,626 | -0.97(-6.27%) |
Dec 09, 2019 | 15.03 | 15.66 | 14.94 | 15.46 | 1,100,741 | +0.56(+3.76%) |
Dec 06, 2019 | 15.25 | 15.78 | 14.72 | 14.90 | 2,299,800 | -0.20(-1.32%) |
Dec 05, 2019 | 15.48 | 15.52 | 14.99 | 15.10 | 1,194,620 | -0.42(-2.71%) |
Dec 04, 2019 | 15.48 | 15.70 | 15.11 | 15.52 | 755,221 | +0.16(+1.04%) |
Dec 03, 2019 | 14.62 | 15.48 | 14.58 | 15.36 | 893,026 | +0.32(+2.13%) |
Dec 02, 2019 | 15.95 | 15.98 | 15.00 | 15.04 | 987,435 | -0.90(-5.65%) |
Nov 29, 2019 | 15.80 | 16.13 | 15.70 | 15.94 | 324,500 | +0.10(+0.63%) |
Nov 27, 2019 | 15.93 | 16.00 | 15.77 | 15.84 | 519,600 | +0.03(+0.19%) |
Nov 26, 2019 | 15.73 | 16.17 | 15.72 | 15.81 | 991,605 | +0.09(+0.57%) |
Nov 25, 2019 | 15.54 | 15.98 | 15.54 | 15.72 | 663,360 | +0.27(+1.75%) |
Nov 22, 2019 | 15.67 | 15.80 | 15.34 | 15.45 | 722,800 | -0.11(-0.71%) |
Nov 21, 2019 | 15.51 | 15.75 | 15.32 | 15.56 | 782,518 | +0.06(+0.39%) |
Nov 20, 2019 | 15.17 | 15.67 | 15.14 | 15.50 | 1,164,946 | +0.34(+2.24%) |
Nov 19, 2019 | 14.95 | 15.42 | 14.95 | 15.16 | 739,130 | +0.26(+1.74%) |
Nov 18, 2019 | 15.20 | 15.20 | 14.81 | 14.90 | 711,259 | -0.30(-1.97%) |
Nov 15, 2019 | 14.70 | 15.22 | 14.70 | 15.20 | 876,000 | +0.54(+3.68%) |
Nov 14, 2019 | 14.75 | 14.97 | 14.61 | 14.66 | 464,727 | -0.13(-0.88%) |
Nov 13, 2019 | 14.73 | 14.81 | 14.49 | 14.79 | 706,402 | +0.02(+0.14%) |
Nov 12, 2019 | 14.72 | 15.16 | 14.68 | 14.77 | 727,306 | +0.10(+0.68%) |
Nov 11, 2019 | 14.50 | 14.75 | 14.37 | 14.67 | 531,636 | +0.05(+0.34%) |
Nov 08, 2019 | 14.24 | 14.63 | 14.07 | 14.62 | 639,400 | +0.27(+1.88%) |
Nov 07, 2019 | 14.56 | 14.71 | 14.19 | 14.35 | 595,503 | -0.09(-0.62%) |
Nov 06, 2019 | 14.59 | 15.03 | 14.37 | 14.44 | 1,109,299 | -0.17(-1.16%) |
Nov 05, 2019 | 14.58 | 14.68 | 14.40 | 14.61 | 567,369 | +0.13(+0.90%) |
Nov 04, 2019 | 14.65 | 15.00 | 14.39 | 14.48 | 770,940 | -0.05(-0.34%) |
Nov 01, 2019 | 14.32 | 14.67 | 14.29 | 14.53 | 616,400 | +0.28(+1.96%) |
Oct 31, 2019 | 14.39 | 14.48 | 14.01 | 14.25 | 671,294 | -0.10(-0.70%) |
Oct 30, 2019 | 14.30 | 14.51 | 14.16 | 14.35 | 506,843 | +0.07(+0.49%) |
Oct 29, 2019 | 14.44 | 14.48 | 14.14 | 14.28 | 533,052 | -0.21(-1.45%) |
Oct 28, 2019 | 14.45 | 14.63 | 14.31 | 14.49 | 639,823 | +0.10(+0.69%) |
Oct 25, 2019 | 14.25 | 14.45 | 14.04 | 14.39 | 1,510,700 | +0.12(+0.84%) |
Oct 24, 2019 | 14.05 | 14.33 | 13.98 | 14.27 | 727,840 | +0.28(+2.00%) |
Oct 23, 2019 | 13.89 | 14.24 | 13.75 | 13.99 | 875,834 | +0.15(+1.08%) |
Oct 22, 2019 | 14.20 | 14.28 | 13.78 | 13.84 | 734,733 | -0.27(-1.91%) |
Oct 21, 2019 | 13.75 | 14.19 | 13.65 | 14.11 | 828,734 | +0.49(+3.60%) |
Oct 18, 2019 | 14.16 | 14.20 | 13.44 | 13.62 | 1,907,600 | -0.51(-3.61%) |
Oct 17, 2019 | 14.31 | 14.32 | 14.01 | 14.13 | 983,883 | -0.09(-0.63%) |
Oct 16, 2019 | 14.08 | 14.33 | 13.77 | 14.22 | 1,491,645 | +0.04(+0.28%) |
Oct 15, 2019 | 14.20 | 14.35 | 14.02 | 14.18 | 868,044 | +0.00(+0.00%) |
Oct 14, 2019 | 14.62 | 14.66 | 14.18 | 14.18 | 684,879 | -0.48(-3.27%) |
Oct 11, 2019 | 14.67 | 14.94 | 14.50 | 14.66 | 829,600 | +0.14(+0.96%) |
Oct 10, 2019 | 14.55 | 14.86 | 14.40 | 14.52 | 654,902 | -0.01(-0.07%) |
Oct 09, 2019 | 14.61 | 14.86 | 14.41 | 14.53 | 641,349 | +0.04(+0.28%) |
Oct 08, 2019 | 14.63 | 14.76 | 14.30 | 14.49 | 574,042 | -0.33(-2.23%) |
Oct 07, 2019 | 15.00 | 15.19 | 14.75 | 14.82 | 1,066,748 | -0.21(-1.40%) |
Oct 04, 2019 | 15.09 | 15.28 | 14.90 | 15.03 | 784,500 | -0.06(-0.40%) |
Oct 03, 2019 | 14.54 | 15.23 | 14.40 | 15.09 | 847,929 | +0.54(+3.71%) |
Oct 02, 2019 | 14.47 | 14.70 | 14.16 | 14.55 | 1,380,295 | -0.10(-0.68%) |
Oct 01, 2019 | 15.05 | 15.34 | 14.61 | 14.65 | 1,399,402 | -0.40(-2.66%) |
Sep 30, 2019 | 15.15 | 15.32 | 14.65 | 15.05 | 1,145,279 | -0.05(-0.33%) |
Sep 27, 2019 | 16.22 | 16.38 | 14.81 | 15.10 | 2,199,600 | -0.89(-5.57%) |
Sep 26, 2019 | 15.23 | 16.59 | 15.07 | 15.99 | 3,683,126 | +0.75(+4.92%) |
Sep 25, 2019 | 15.18 | 15.37 | 14.95 | 15.24 | 1,675,580 | +0.07(+0.46%) |
Sep 24, 2019 | 15.72 | 15.72 | 15.03 | 15.17 | 1,364,948 | -0.43(-2.76%) |
Sep 23, 2019 | 15.63 | 15.83 | 15.40 | 15.60 | 1,325,150 | -0.15(-0.95%) |
Sep 20, 2019 | 15.75 | 16.00 | 15.57 | 15.75 | 3,576,300 | -0.01(-0.06%) |
Sep 19, 2019 | 15.50 | 15.97 | 15.50 | 15.76 | 845,929 | +0.27(+1.74%) |
Sep 18, 2019 | 15.67 | 15.70 | 15.21 | 15.49 | 1,092,927 | -0.21(-1.34%) |
Sep 17, 2019 | 15.33 | 15.78 | 15.26 | 15.70 | 1,705,728 | +0.39(+2.55%) |
Sep 16, 2019 | 14.79 | 15.33 | 14.76 | 15.31 | 1,476,038 | +0.12(+0.79%) |
Sep 13, 2019 | 15.24 | 15.51 | 15.13 | 15.19 | 873,000 | -0.15(-0.98%) |
Sep 12, 2019 | 15.66 | 15.93 | 15.29 | 15.34 | 1,273,353 | -0.38(-2.42%) |
Sep 11, 2019 | 15.75 | 16.00 | 15.27 | 15.72 | 1,481,042 | -0.17(-1.07%) |
Sep 10, 2019 | 15.30 | 15.95 | 15.13 | 15.89 | 968,855 | +0.43(+2.78%) |
Sep 09, 2019 | 15.39 | 15.87 | 15.14 | 15.46 | 1,279,100 | +0.15(+0.98%) |
Sep 06, 2019 | 15.10 | 15.45 | 14.64 | 15.31 | 1,260,900 | +0.38(+2.55%) |
Sep 05, 2019 | 14.91 | 15.07 | 14.56 | 14.93 | 1,041,168 | +0.26(+1.77%) |
Sep 04, 2019 | 14.66 | 14.83 | 14.44 | 14.67 | 1,097,631 | +0.28(+1.95%) |
Sep 03, 2019 | 14.97 | 14.97 | 14.33 | 14.39 | 1,544,407 | -0.66(-4.39%) |
Aug 30, 2019 | 15.08 | 15.40 | 14.82 | 15.05 | 1,849,300 | +0.17(+1.14%) |
Aug 29, 2019 | 15.24 | 15.51 | 14.31 | 14.88 | 3,453,332 | +0.95(+6.82%) |
Aug 28, 2019 | 13.80 | 13.96 | 13.43 | 13.93 | 2,349,389 | -0.07(-0.50%) |
Aug 27, 2019 | 14.45 | 14.50 | 13.71 | 14.00 | 1,744,913 | -0.31(-2.17%) |
Aug 26, 2019 | 14.33 | 14.43 | 13.93 | 14.31 | 1,118,034 | +0.12(+0.85%) |
Aug 23, 2019 | 14.28 | 14.67 | 14.10 | 14.19 | 1,147,800 | -0.10(-0.70%) |
Aug 22, 2019 | 14.11 | 14.41 | 13.99 | 14.29 | 1,110,172 | +0.25(+1.78%) |
Aug 21, 2019 | 13.93 | 14.45 | 13.91 | 14.04 | 1,216,426 | +0.23(+1.67%) |
Aug 20, 2019 | 13.63 | 13.93 | 13.53 | 13.81 | 902,483 | +0.14(+1.02%) |
Aug 19, 2019 | 13.78 | 13.93 | 13.55 | 13.67 | 1,171,268 | +0.13(+0.96%) |
Aug 16, 2019 | 13.46 | 13.90 | 13.42 | 13.54 | 2,426,500 | +0.22(+1.65%) |
Aug 15, 2019 | 13.75 | 13.81 | 13.06 | 13.32 | 1,258,856 | -0.42(-3.06%) |
Aug 14, 2019 | 13.70 | 13.88 | 13.32 | 13.74 | 1,188,639 | -0.16(-1.15%) |
Aug 13, 2019 | 13.80 | 14.32 | 13.71 | 13.90 | 1,120,268 | +0.06(+0.43%) |
Aug 12, 2019 | 13.90 | 14.05 | 13.72 | 13.84 | 565,297 | -0.21(-1.49%) |
Aug 09, 2019 | 14.40 | 14.54 | 13.98 | 14.05 | 760,100 | -0.39(-2.70%) |
Aug 08, 2019 | 14.27 | 14.88 | 14.23 | 14.44 | 841,433 | +0.23(+1.62%) |
Aug 07, 2019 | 13.91 | 14.33 | 13.67 | 14.21 | 624,160 | +0.19(+1.36%) |
Aug 06, 2019 | 14.14 | 14.32 | 13.83 | 14.02 | 746,765 | +0.06(+0.43%) |
Aug 05, 2019 | 14.13 | 14.21 | 13.42 | 13.96 | 1,683,227 | -0.87(-5.87%) |
Aug 02, 2019 | 14.78 | 14.95 | 14.42 | 14.83 | 999,400 | -0.01(-0.07%) |
Aug 01, 2019 | 15.06 | 15.41 | 14.67 | 14.84 | 1,109,240 | -0.17(-1.13%) |
Jul 31, 2019 | 15.53 | 15.63 | 14.84 | 15.01 | 843,837 | -0.49(-3.16%) |
Jul 30, 2019 | 15.06 | 15.58 | 14.93 | 15.50 | 647,025 | +0.31(+2.04%) |
Jul 29, 2019 | 15.60 | 15.69 | 14.82 | 15.19 | 908,528 | -0.36(-2.32%) |
Jul 26, 2019 | 15.42 | 15.88 | 15.32 | 15.55 | 815,700 | +0.25(+1.63%) |
Jul 25, 2019 | 15.38 | 15.90 | 15.20 | 15.30 | 1,138,823 | -0.09(-0.58%) |
Jul 24, 2019 | 15.09 | 15.47 | 15.00 | 15.39 | 1,371,531 | +0.30(+1.99%) |
Jul 23, 2019 | 15.48 | 15.48 | 15.07 | 15.09 | 753,420 | -0.32(-2.08%) |
Jul 22, 2019 | 15.39 | 15.51 | 15.17 | 15.41 | 470,556 | +0.10(+0.65%) |
Jul 19, 2019 | 15.63 | 15.79 | 15.17 | 15.31 | 734,100 | -0.18(-1.16%) |
Jul 18, 2019 | 15.38 | 15.49 | 14.97 | 15.49 | 1,115,276 | +0.01(+0.06%) |
Jul 17, 2019 | 15.80 | 16.06 | 15.40 | 15.48 | 1,309,368 | -0.28(-1.78%) |
Jul 16, 2019 | 16.60 | 16.65 | 15.65 | 15.76 | 1,310,585 | -0.56(-3.43%) |
Jul 15, 2019 | 16.48 | 16.65 | 16.26 | 16.32 | 708,601 | -0.07(-0.43%) |
Jul 12, 2019 | 16.40 | 16.57 | 16.12 | 16.39 | 727,200 | +0.04(+0.24%) |
Jul 11, 2019 | 16.45 | 16.55 | 16.11 | 16.35 | 724,587 | -0.10(-0.61%) |
Jul 10, 2019 | 16.37 | 16.75 | 16.26 | 16.45 | 762,364 | +0.09(+0.55%) |
Jul 09, 2019 | 15.91 | 16.38 | 15.76 | 16.36 | 998,018 | +0.31(+1.93%) |
Jul 08, 2019 | 15.97 | 16.18 | 15.84 | 16.05 | 870,151 | -0.06(-0.37%) |
Jul 05, 2019 | 15.82 | 16.16 | 15.71 | 16.11 | 771,300 | +0.07(+0.44%) |
Jul 03, 2019 | 15.90 | 16.25 | 15.72 | 16.04 | 863,100 | +0.19(+1.20%) |
Jul 02, 2019 | 15.47 | 15.89 | 15.15 | 15.85 | 1,251,919 | +0.39(+2.52%) |
Jul 01, 2019 | 15.46 | 15.89 | 15.35 | 15.46 | 2,005,353 | +0.14(+0.91%) |
Jun 28, 2019 | 15.03 | 15.39 | 14.94 | 15.32 | 13,166,300 | +0.29(+1.93%) |
Jun 27, 2019 | 14.75 | 15.23 | 14.71 | 15.03 | 1,262,827 | +0.29(+1.97%) |
Jun 26, 2019 | 15.00 | 15.39 | 14.60 | 14.74 | 1,205,658 | -0.15(-1.01%) |
Jun 25, 2019 | 15.04 | 15.10 | 14.61 | 14.89 | 1,663,662 | -0.23(-1.52%) |
Jun 24, 2019 | 15.88 | 15.94 | 15.00 | 15.12 | 1,745,252 | -0.79(-4.97%) |
Jun 21, 2019 | 15.73 | 16.00 | 15.50 | 15.91 | 3,802,300 | +0.20(+1.27%) |
Jun 20, 2019 | 16.15 | 16.30 | 15.50 | 15.71 | 1,536,617 | -0.20(-1.26%) |
Jun 19, 2019 | 15.66 | 16.28 | 15.63 | 15.91 | 1,396,881 | +0.25(+1.60%) |
Jun 18, 2019 | 15.53 | 16.00 | 15.47 | 15.66 | 1,431,467 | +0.16(+1.03%) |
Jun 17, 2019 | 14.73 | 15.64 | 14.73 | 15.50 | 1,852,177 | +0.77(+5.23%) |
Jun 14, 2019 | 14.80 | 14.85 | 14.40 | 14.73 | 1,297,200 | -0.21(-1.41%) |
Jun 13, 2019 | 15.20 | 15.29 | 14.68 | 14.94 | 1,242,907 | -0.03(-0.20%) |
Jun 12, 2019 | 14.02 | 15.18 | 14.00 | 14.97 | 3,071,126 | +0.80(+5.65%) |
Jun 11, 2019 | 14.87 | 14.92 | 14.15 | 14.17 | 2,441,130 | -0.59(-4.00%) |
Jun 10, 2019 | 14.81 | 15.47 | 14.65 | 14.76 | 3,202,794 | +0.20(+1.37%) |
Jun 07, 2019 | 14.50 | 14.98 | 14.40 | 14.56 | 2,069,600 | -0.01(-0.07%) |
Jun 06, 2019 | 14.16 | 14.72 | 14.10 | 14.57 | 2,180,721 | +0.39(+2.75%) |
Jun 05, 2019 | 14.55 | 14.65 | 13.96 | 14.18 | 2,229,907 | -0.12(-0.84%) |
Jun 04, 2019 | 13.60 | 14.44 | 13.45 | 14.30 | 3,076,095 | +1.04(+7.84%) |
Jun 03, 2019 | 14.00 | 14.02 | 13.04 | 13.26 | 8,121,300 | -0.73(-5.22%) |
May 31, 2019 | 13.36 | 14.24 | 13.35 | 13.99 | 18,995,200 | -5.91(-29.70%) |
May 30, 2019 | 20.54 | 20.87 | 19.73 | 19.90 | 3,881,457 | -0.45(-2.21%) |
May 29, 2019 | 21.27 | 21.31 | 20.06 | 20.35 | 2,474,643 | -1.02(-4.77%) |
May 28, 2019 | 21.32 | 22.01 | 21.19 | 21.37 | 2,190,050 | +0.02(+0.09%) |
May 24, 2019 | 21.09 | 21.37 | 20.81 | 21.35 | 1,164,500 | +0.55(+2.64%) |
May 23, 2019 | 22.10 | 22.17 | 20.32 | 20.80 | 3,769,097 | -1.59(-7.10%) |
May 22, 2019 | 22.53 | 22.84 | 22.29 | 22.39 | 1,036,814 | -0.20(-0.89%) |
May 21, 2019 | 22.30 | 22.79 | 22.22 | 22.59 | 1,599,081 | +0.53(+2.40%) |
May 20, 2019 | 22.00 | 22.23 | 21.66 | 22.06 | 953,346 | -0.27(-1.21%) |
May 17, 2019 | 22.34 | 22.89 | 22.06 | 22.33 | 777,600 | -0.23(-1.02%) |
May 16, 2019 | 22.27 | 23.00 | 22.27 | 22.56 | 1,357,801 | +0.32(+1.44%) |
May 15, 2019 | 21.61 | 22.45 | 21.60 | 22.24 | 892,058 | +0.43(+1.97%) |
May 14, 2019 | 21.31 | 21.93 | 21.21 | 21.81 | 1,095,310 | +0.68(+3.22%) |
May 13, 2019 | 21.82 | 21.93 | 20.99 | 21.13 | 1,135,494 | -1.22(-5.46%) |
May 10, 2019 | 22.22 | 22.48 | 21.38 | 22.35 | 1,370,000 | -0.10(-0.45%) |
May 09, 2019 | 21.94 | 22.80 | 21.15 | 22.45 | 1,372,716 | +0.19(+0.85%) |
May 08, 2019 | 22.10 | 22.84 | 22.03 | 22.26 | 1,249,826 | +0.16(+0.72%) |
May 07, 2019 | 22.50 | 22.98 | 21.68 | 22.10 | 1,615,869 | -0.77(-3.37%) |
May 06, 2019 | 21.78 | 23.04 | 21.36 | 22.87 | 2,884,508 | +0.63(+2.83%) |
May 03, 2019 | 21.54 | 22.33 | 21.40 | 22.24 | 1,149,100 | +0.88(+4.12%) |
May 02, 2019 | 21.45 | 21.77 | 21.01 | 21.36 | 1,110,639 | -0.02(-0.09%) |
May 01, 2019 | 22.21 | 22.27 | 21.01 | 21.38 | 1,659,138 | -0.72(-3.26%) |
Apr 30, 2019 | 22.01 | 22.65 | 21.94 | 22.10 | 1,145,897 | -0.01(-0.05%) |
Apr 29, 2019 | 21.41 | 22.37 | 21.41 | 22.11 | 2,141,487 | +0.76(+3.56%) |
Apr 26, 2019 | 21.45 | 21.95 | 21.21 | 21.35 | 1,950,000 | +0.09(+0.42%) |
Apr 25, 2019 | 20.55 | 21.85 | 20.55 | 21.26 | 4,727,639 | +1.21(+6.03%) |
Apr 24, 2019 | 20.20 | 20.40 | 19.87 | 20.05 | 1,329,364 | +0.06(+0.30%) |
Apr 23, 2019 | 19.40 | 20.13 | 19.32 | 19.99 | 1,320,448 | +0.67(+3.47%) |
Apr 22, 2019 | 19.07 | 19.50 | 18.95 | 19.32 | 883,392 | +0.10(+0.52%) |
Apr 18, 2019 | 19.39 | 19.64 | 18.88 | 19.22 | 1,350,400 | -0.33(-1.69%) |
Apr 17, 2019 | 19.74 | 19.80 | 18.83 | 19.55 | 1,687,772 | +0.06(+0.31%) |
Apr 16, 2019 | 19.37 | 19.74 | 18.85 | 19.49 | 1,421,981 | +0.11(+0.57%) |
Apr 15, 2019 | 19.25 | 19.63 | 19.05 | 19.38 | 851,861 | +0.04(+0.21%) |
Apr 12, 2019 | 19.76 | 19.88 | 19.18 | 19.34 | 1,415,700 | -0.36(-1.83%) |
Apr 11, 2019 | 19.87 | 20.00 | 19.67 | 19.70 | 670,162 | -0.09(-0.45%) |
Apr 10, 2019 | 19.65 | 20.14 | 19.62 | 19.79 | 852,138 | +0.11(+0.56%) |
Apr 09, 2019 | 20.07 | 20.27 | 19.63 | 19.68 | 719,845 | -0.55(-2.72%) |
Apr 08, 2019 | 20.13 | 20.31 | 19.74 | 20.23 | 907,615 | +0.08(+0.40%) |
Apr 05, 2019 | 20.12 | 20.52 | 20.06 | 20.15 | 1,360,100 | +0.01(+0.05%) |
Apr 04, 2019 | 20.54 | 20.87 | 19.70 | 20.14 | 2,252,250 | -0.44(-2.14%) |
Apr 03, 2019 | 20.40 | 20.95 | 20.22 | 20.58 | 2,029,058 | +0.33(+1.63%) |
Apr 02, 2019 | 19.73 | 20.31 | 19.60 | 20.25 | 1,878,443 | +0.57(+2.90%) |
Apr 01, 2019 | 20.20 | 20.30 | 19.57 | 19.68 | 2,698,228 | -0.35(-1.75%) |
Mar 29, 2019 | 19.76 | 20.13 | 19.38 | 20.03 | 2,547,600 | +0.52(+2.67%) |
Mar 28, 2019 | 19.22 | 20.03 | 18.87 | 19.51 | 2,057,507 | +0.31(+1.61%) |
Mar 27, 2019 | 19.23 | 19.34 | 18.13 | 19.20 | 4,557,875 | -0.28(-1.44%) |
Mar 26, 2019 | 20.04 | 20.25 | 19.13 | 19.48 | 5,067,752 | -0.91(-4.46%) |
Mar 25, 2019 | 20.75 | 20.82 | 19.51 | 20.39 | 3,654,817 | -0.52(-2.49%) |
Mar 22, 2019 | 22.28 | 23.97 | 20.28 | 20.91 | 10,602,300 | -3.42(-14.06%) |
Mar 21, 2019 | 23.82 | 24.43 | 23.68 | 24.33 | 5,008,103 | +0.59(+2.49%) |
Mar 20, 2019 | 23.83 | 24.23 | 23.40 | 23.74 | 1,829,884 | +0.31(+1.32%) |
Mar 19, 2019 | 24.00 | 24.41 | 23.31 | 23.43 | 2,484,611 | +0.37(+1.60%) |
Mar 18, 2019 | 23.64 | 23.74 | 22.77 | 23.06 | 1,050,145 | -0.35(-1.50%) |
Mar 15, 2019 | 23.55 | 23.85 | 23.09 | 23.41 | 1,293,000 | -0.09(-0.38%) |
Mar 14, 2019 | 23.58 | 24.00 | 23.28 | 23.50 | 1,010,843 | -0.13(-0.55%) |
Mar 13, 2019 | 23.58 | 24.22 | 23.45 | 23.63 | 1,479,676 | +0.11(+0.47%) |
Mar 12, 2019 | 23.65 | 24.05 | 23.40 | 23.52 | 1,250,559 | -0.03(-0.13%) |
Mar 11, 2019 | 23.10 | 24.17 | 23.10 | 23.55 | 1,540,636 | +0.51(+2.21%) |
Mar 08, 2019 | 22.65 | 23.45 | 22.36 | 23.04 | 1,086,700 | +0.06(+0.26%) |
Mar 07, 2019 | 22.40 | 23.60 | 22.31 | 22.98 | 1,127,988 | +0.58(+2.59%) |
Mar 06, 2019 | 22.33 | 23.30 | 22.25 | 22.40 | 957,388 | -0.10(-0.44%) |
Mar 05, 2019 | 22.71 | 22.80 | 22.04 | 22.50 | 2,153,513 | -0.31(-1.36%) |
Mar 04, 2019 | 23.70 | 23.72 | 21.63 | 22.81 | 1,804,698 | -0.60(-2.56%) |