Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 21.12 | 21.44 | 20.67 | 20.89 | 1,964,901 | +0.05(+0.23%) |
Mar 30, 2020 | 20.56 | 21.13 | 20.32 | 20.85 | 2,537,247 | +1.08(+5.44%) |
Mar 27, 2020 | 20.39 | 20.46 | 19.75 | 19.77 | 1,777,012 | -1.19(-5.69%) |
Mar 26, 2020 | 20.22 | 21.06 | 19.82 | 20.96 | 3,145,172 | +0.56(+2.73%) |
Mar 25, 2020 | 20.20 | 21.14 | 19.56 | 20.41 | 3,708,319 | +0.90(+4.61%) |
Mar 24, 2020 | 19.09 | 19.59 | 18.49 | 19.51 | 3,389,654 | +2.24(+12.97%) |
Mar 23, 2020 | 16.72 | 17.45 | 16.30 | 17.27 | 3,156,427 | +1.21(+7.55%) |
Mar 20, 2020 | 16.95 | 17.51 | 15.98 | 16.05 | 3,332,908 | +0.21(+1.30%) |
Mar 19, 2020 | 15.02 | 16.40 | 14.67 | 15.85 | 5,011,417 | +0.34(+2.21%) |
Mar 18, 2020 | 15.63 | 16.44 | 14.34 | 15.51 | 3,554,083 | -2.44(-13.62%) |
Mar 17, 2020 | 17.41 | 18.09 | 16.90 | 17.95 | 4,537,839 | +1.10(+6.50%) |
Mar 16, 2020 | 16.58 | 18.57 | 15.86 | 16.86 | 4,766,747 | -3.94(-18.95%) |
Mar 13, 2020 | 21.79 | 21.79 | 19.19 | 20.80 | 4,509,780 | +1.76(+9.27%) |
Mar 12, 2020 | 20.54 | 20.71 | 18.99 | 19.03 | 4,504,118 | -3.27(-14.65%) |
Mar 11, 2020 | 23.03 | 23.26 | 21.99 | 22.30 | 4,761,930 | -1.78(-7.41%) |
Mar 10, 2020 | 24.78 | 24.78 | 23.26 | 24.08 | 5,525,094 | +1.21(+5.29%) |
Mar 09, 2020 | 23.26 | 24.14 | 19.31 | 22.87 | 4,612,237 | -2.78(-10.83%) |
Mar 06, 2020 | 25.60 | 26.05 | 25.24 | 25.65 | 3,651,023 | -0.59(-2.23%) |
Mar 05, 2020 | 26.31 | 26.84 | 26.08 | 26.24 | 2,685,230 | -1.12(-4.10%) |
Mar 04, 2020 | 26.88 | 27.38 | 26.54 | 27.36 | 4,110,702 | +0.48(+1.78%) |
Mar 03, 2020 | 27.44 | 27.94 | 26.52 | 26.88 | 6,623,599 | -0.25(-0.93%) |
Mar 02, 2020 | 26.24 | 27.15 | 25.77 | 27.13 | 5,197,777 | +0.42(+1.57%) |
Feb 28, 2020 | 25.41 | 26.77 | 25.33 | 26.72 | 7,279,996 | +0.62(+2.39%) |
Feb 27, 2020 | 26.54 | 27.00 | 26.01 | 26.09 | 7,600,757 | -1.74(-6.24%) |
Feb 26, 2020 | 28.08 | 28.47 | 27.73 | 27.83 | 4,604,436 | +0.52(+1.89%) |
Feb 25, 2020 | 28.05 | 28.11 | 27.21 | 27.31 | 5,368,843 | -0.32(-1.16%) |
Feb 24, 2020 | 27.31 | 28.07 | 27.26 | 27.63 | 4,799,764 | -2.11(-7.08%) |
Feb 21, 2020 | 30.57 | 30.61 | 29.64 | 29.74 | 2,951,649 | -0.80(-2.62%) |
Feb 20, 2020 | 30.65 | 31.02 | 30.11 | 30.54 | 2,241,564 | -0.23(-0.76%) |
Feb 19, 2020 | 30.19 | 30.84 | 30.17 | 30.77 | 2,337,541 | +1.20(+4.06%) |
Feb 18, 2020 | 29.24 | 29.57 | 29.12 | 29.57 | 3,209,262 | -0.88(-2.88%) |
Feb 14, 2020 | 30.45 | 30.79 | 30.33 | 30.45 | 2,332,684 | -0.53(-1.70%) |
Feb 13, 2020 | 30.76 | 31.18 | 30.60 | 30.98 | 2,600,237 | +0.47(+1.53%) |
Feb 12, 2020 | 30.30 | 30.60 | 30.26 | 30.51 | 2,612,614 | +0.34(+1.13%) |
Feb 11, 2020 | 29.81 | 30.23 | 29.76 | 30.17 | 2,430,304 | +0.57(+1.91%) |
Feb 10, 2020 | 29.03 | 29.65 | 28.97 | 29.60 | 2,654,873 | +0.73(+2.53%) |
Feb 07, 2020 | 28.78 | 29.16 | 28.69 | 28.87 | 2,652,781 | -0.32(-1.10%) |
Feb 06, 2020 | 29.17 | 29.22 | 28.94 | 29.19 | 1,833,945 | -0.28(-0.96%) |
Feb 05, 2020 | 29.56 | 29.56 | 29.21 | 29.47 | 4,322,107 | +0.63(+2.20%) |
Feb 04, 2020 | 28.55 | 28.85 | 28.43 | 28.84 | 2,203,107 | +0.96(+3.43%) |
Feb 03, 2020 | 27.42 | 27.95 | 27.39 | 27.89 | 2,387,213 | +0.73(+2.69%) |
Jan 31, 2020 | 27.91 | 27.96 | 26.95 | 27.15 | 3,429,796 | -1.60(-5.56%) |
Jan 30, 2020 | 28.29 | 28.77 | 28.14 | 28.75 | 3,364,009 | -0.07(-0.24%) |
Jan 29, 2020 | 29.42 | 29.42 | 28.80 | 28.82 | 2,750,193 | -0.31(-1.07%) |
Jan 28, 2020 | 28.48 | 29.14 | 28.39 | 29.13 | 3,102,517 | +1.03(+3.68%) |
Jan 27, 2020 | 28.25 | 28.44 | 27.98 | 28.10 | 5,532,667 | -1.29(-4.38%) |
Jan 24, 2020 | 29.91 | 29.91 | 29.28 | 29.39 | 4,848,237 | +0.10(+0.33%) |
Jan 23, 2020 | 29.33 | 29.46 | 28.93 | 29.29 | 6,228,484 | +1.59(+5.74%) |
Jan 22, 2020 | 27.12 | 27.68 | 27.12 | 27.70 | 4,372,970 | +0.62(+2.30%) |
Jan 21, 2020 | 27.08 | 27.23 | 27.02 | 27.08 | 1,511,935 | -0.12(-0.43%) |
Jan 17, 2020 | 27.12 | 27.23 | 27.07 | 27.19 | 1,803,153 | +0.18(+0.65%) |
Jan 16, 2020 | 26.99 | 27.07 | 26.78 | 27.02 | 1,930,410 | +0.36(+1.35%) |
Jan 15, 2020 | 26.72 | 26.81 | 26.55 | 26.66 | 1,921,532 | -0.59(-2.15%) |
Jan 14, 2020 | 27.17 | 27.44 | 27.06 | 27.24 | 1,495,722 | +0.07(+0.25%) |
Jan 13, 2020 | 27.01 | 27.19 | 26.91 | 27.17 | 1,764,742 | +0.48(+1.79%) |
Jan 10, 2020 | 26.90 | 26.94 | 26.63 | 26.70 | 1,906,741 | -0.54(-1.97%) |
Jan 09, 2020 | 27.45 | 27.49 | 27.05 | 27.23 | 2,973,815 | +0.56(+2.08%) |
Jan 08, 2020 | 26.66 | 26.89 | 26.50 | 26.68 | 2,088,860 | +0.13(+0.48%) |
Jan 07, 2020 | 26.65 | 26.88 | 26.54 | 26.55 | 2,240,063 | +0.42(+1.60%) |
Jan 06, 2020 | 25.99 | 26.22 | 25.95 | 26.13 | 1,652,307 | -0.52(-1.94%) |
Jan 03, 2020 | 26.66 | 26.88 | 26.63 | 26.65 | 1,695,359 | -0.55(-2.01%) |
Jan 02, 2020 | 27.11 | 27.20 | 26.97 | 27.19 | 1,789,506 | +0.96(+3.64%) |
Dec 31, 2019 | 26.12 | 26.47 | 26.12 | 26.24 | 839,269 | -0.02(-0.07%) |
Dec 30, 2019 | 26.29 | 26.34 | 26.06 | 26.26 | 1,183,619 | -0.16(-0.59%) |
Dec 27, 2019 | 26.55 | 26.59 | 26.34 | 26.41 | 1,111,060 | -0.17(-0.62%) |
Dec 26, 2019 | 26.62 | 26.67 | 26.48 | 26.58 | 893,861 | +0.04(+0.15%) |
Dec 24, 2019 | 26.40 | 26.57 | 26.22 | 26.54 | 606,042 | +0.15(+0.55%) |
Dec 23, 2019 | 26.17 | 26.50 | 26.16 | 26.39 | 2,045,812 | +0.20(+0.78%) |
Dec 20, 2019 | 26.29 | 26.38 | 26.11 | 26.19 | 2,128,584 | +0.05(+0.19%) |
Dec 19, 2019 | 25.97 | 26.29 | 25.86 | 26.14 | 1,839,726 | +0.20(+0.79%) |
Dec 18, 2019 | 25.95 | 26.00 | 25.84 | 25.94 | 2,114,554 | -0.65(-2.46%) |
Dec 17, 2019 | 26.52 | 26.64 | 26.34 | 26.59 | 1,483,949 | +0.24(+0.93%) |
Dec 16, 2019 | 26.51 | 26.71 | 26.34 | 26.34 | 1,714,806 | -0.25(-0.95%) |
Dec 13, 2019 | 26.69 | 27.04 | 26.48 | 26.60 | 3,932,367 | +0.18(+0.70%) |
Dec 12, 2019 | 25.80 | 26.43 | 25.78 | 26.41 | 3,617,795 | +0.71(+2.76%) |
Dec 11, 2019 | 25.24 | 25.71 | 25.23 | 25.70 | 1,475,962 | +0.58(+2.32%) |
Dec 10, 2019 | 25.00 | 25.22 | 24.91 | 25.12 | 1,561,450 | +0.42(+1.69%) |
Dec 09, 2019 | 24.91 | 25.01 | 24.68 | 24.70 | 1,316,260 | -0.08(-0.31%) |
Dec 06, 2019 | 24.67 | 24.90 | 24.58 | 24.78 | 2,190,827 | +0.58(+2.41%) |
Dec 05, 2019 | 24.13 | 24.24 | 23.98 | 24.20 | 1,440,510 | +0.21(+0.89%) |
Dec 04, 2019 | 24.03 | 24.10 | 23.87 | 23.98 | 1,253,493 | +0.34(+1.44%) |
Dec 03, 2019 | 23.41 | 23.68 | 23.27 | 23.64 | 2,265,377 | +0.03(+0.12%) |
Dec 02, 2019 | 23.83 | 23.83 | 23.40 | 23.61 | 1,819,547 | -0.10(-0.41%) |
Nov 29, 2019 | 23.93 | 23.95 | 23.67 | 23.71 | 1,045,767 | -0.51(-2.09%) |
Nov 27, 2019 | 24.19 | 24.21 | 24.03 | 24.21 | 1,000,951 | +0.05(+0.20%) |
Nov 26, 2019 | 24.12 | 24.18 | 23.93 | 24.17 | 2,752,746 | +0.36(+1.51%) |
Nov 25, 2019 | 23.59 | 23.82 | 23.56 | 23.81 | 1,199,649 | +0.58(+2.51%) |
Nov 22, 2019 | 23.49 | 23.50 | 23.15 | 23.22 | 1,853,168 | +0.18(+0.76%) |
Nov 21, 2019 | 23.26 | 23.26 | 22.93 | 23.05 | 2,458,691 | -0.31(-1.33%) |
Nov 20, 2019 | 23.53 | 23.62 | 23.15 | 23.36 | 1,915,523 | -0.12(-0.50%) |
Nov 19, 2019 | 23.72 | 23.76 | 23.46 | 23.48 | 1,761,442 | -0.13(-0.54%) |
Nov 18, 2019 | 23.65 | 23.75 | 23.49 | 23.60 | 1,682,240 | +0.07(+0.29%) |
Nov 15, 2019 | 23.66 | 23.74 | 23.48 | 23.53 | 1,255,454 | +0.16(+0.67%) |
Nov 14, 2019 | 23.38 | 23.46 | 23.21 | 23.38 | 1,478,369 | +0.00(+0.00%) |
Nov 13, 2019 | 23.32 | 23.49 | 23.20 | 23.38 | 2,550,689 | -0.08(-0.33%) |
Nov 12, 2019 | 23.61 | 23.66 | 23.43 | 23.46 | 2,043,751 | +0.32(+1.39%) |
Nov 11, 2019 | 23.04 | 23.24 | 23.00 | 23.14 | 1,059,290 | -0.09(-0.38%) |
Nov 08, 2019 | 22.94 | 23.22 | 22.87 | 23.22 | 2,086,497 | +0.21(+0.93%) |
Nov 07, 2019 | 23.14 | 23.27 | 22.93 | 23.01 | 1,961,693 | +0.24(+1.07%) |
Nov 06, 2019 | 22.86 | 22.87 | 22.62 | 22.77 | 1,901,431 | -0.05(-0.21%) |
Nov 05, 2019 | 22.88 | 22.96 | 22.74 | 22.81 | 2,154,963 | -0.02(-0.09%) |
Nov 04, 2019 | 22.87 | 22.95 | 22.73 | 22.83 | 2,037,907 | +0.21(+0.95%) |
Nov 01, 2019 | 22.34 | 22.66 | 22.28 | 22.62 | 1,931,698 | +0.55(+2.51%) |
Oct 31, 2019 | 22.21 | 22.21 | 21.85 | 22.06 | 2,673,868 | -0.31(-1.39%) |
Oct 30, 2019 | 22.53 | 22.53 | 22.16 | 22.38 | 2,820,229 | -0.09(-0.39%) |
Oct 29, 2019 | 22.67 | 22.75 | 22.44 | 22.46 | 3,617,577 | +0.18(+0.79%) |
Oct 28, 2019 | 22.28 | 22.39 | 22.21 | 22.29 | 2,988,122 | +0.52(+2.37%) |
Oct 25, 2019 | 21.85 | 21.91 | 21.67 | 21.77 | 2,507,826 | -0.06(-0.27%) |
Oct 24, 2019 | 21.26 | 21.87 | 21.23 | 21.83 | 4,963,882 | +1.89(+9.46%) |
Oct 23, 2019 | 20.29 | 20.29 | 19.91 | 19.94 | 4,714,075 | -0.54(-2.66%) |
Oct 22, 2019 | 20.72 | 20.78 | 20.47 | 20.49 | 2,173,492 | -0.34(-1.63%) |
Oct 21, 2019 | 20.78 | 20.90 | 20.67 | 20.83 | 2,457,636 | +0.29(+1.42%) |
Oct 18, 2019 | 20.54 | 20.62 | 20.33 | 20.54 | 1,904,973 | -0.06(-0.28%) |
Oct 17, 2019 | 20.91 | 20.93 | 20.47 | 20.60 | 2,153,384 | -0.12(-0.56%) |
Oct 16, 2019 | 20.95 | 20.97 | 20.70 | 20.71 | 2,025,617 | -0.23(-1.11%) |
Oct 15, 2019 | 20.68 | 21.06 | 20.62 | 20.95 | 1,821,179 | +0.50(+2.43%) |
Oct 14, 2019 | 20.48 | 20.53 | 20.37 | 20.45 | 1,483,461 | -0.03(-0.14%) |
Oct 11, 2019 | 20.31 | 20.79 | 20.29 | 20.48 | 4,005,450 | +1.37(+7.18%) |
Oct 10, 2019 | 18.88 | 19.28 | 18.85 | 19.11 | 1,977,143 | +0.21(+1.13%) |
Oct 09, 2019 | 18.87 | 18.94 | 18.77 | 18.89 | 1,855,559 | +0.47(+2.53%) |
Oct 08, 2019 | 18.80 | 18.84 | 18.42 | 18.43 | 2,058,309 | -0.73(-3.81%) |
Oct 07, 2019 | 19.04 | 19.26 | 19.02 | 19.16 | 2,688,023 | -0.04(-0.20%) |
Oct 04, 2019 | 18.93 | 19.21 | 18.89 | 19.19 | 3,438,984 | +0.54(+2.87%) |
Oct 03, 2019 | 18.49 | 18.72 | 18.17 | 18.66 | 1,832,580 | +0.18(+0.95%) |
Oct 02, 2019 | 18.50 | 18.56 | 18.29 | 18.48 | 2,364,922 | -0.12(-0.63%) |
Oct 01, 2019 | 19.03 | 19.09 | 18.58 | 18.60 | 2,024,214 | -0.21(-1.14%) |
Sep 30, 2019 | 18.68 | 18.85 | 18.62 | 18.82 | 1,337,886 | +0.28(+1.52%) |
Sep 27, 2019 | 18.81 | 18.93 | 18.43 | 18.53 | 2,517,693 | -0.23(-1.24%) |
Sep 26, 2019 | 18.88 | 18.89 | 18.63 | 18.77 | 1,335,627 | -0.06(-0.31%) |
Sep 25, 2019 | 18.44 | 18.88 | 18.33 | 18.83 | 1,439,520 | +0.18(+0.99%) |
Sep 24, 2019 | 18.89 | 18.94 | 18.51 | 18.64 | 1,884,367 | -0.20(-1.08%) |
Sep 23, 2019 | 18.73 | 18.96 | 18.62 | 18.84 | 1,779,926 | +0.09(+0.47%) |
Sep 20, 2019 | 19.23 | 19.24 | 18.69 | 18.76 | 2,484,698 | -0.54(-2.77%) |
Sep 19, 2019 | 19.47 | 19.55 | 19.27 | 19.29 | 1,471,565 | -0.10(-0.50%) |
Sep 18, 2019 | 19.34 | 19.55 | 19.14 | 19.39 | 2,521,614 | +0.17(+0.86%) |
Sep 17, 2019 | 19.03 | 19.24 | 19.02 | 19.22 | 900,225 | -0.11(-0.55%) |
Sep 16, 2019 | 19.24 | 19.40 | 19.19 | 19.33 | 1,217,318 | -0.17(-0.85%) |
Sep 13, 2019 | 19.64 | 19.64 | 19.47 | 19.50 | 1,919,233 | +0.10(+0.50%) |
Sep 12, 2019 | 19.23 | 19.58 | 19.13 | 19.40 | 2,047,308 | +0.07(+0.35%) |
Sep 11, 2019 | 19.16 | 19.37 | 19.12 | 19.33 | 1,787,963 | +0.46(+2.42%) |
Sep 10, 2019 | 18.77 | 18.89 | 18.58 | 18.88 | 1,998,585 | +0.02(+0.10%) |
Sep 09, 2019 | 18.84 | 18.97 | 18.70 | 18.86 | 1,665,639 | +0.23(+1.25%) |
Sep 06, 2019 | 18.63 | 18.68 | 18.50 | 18.62 | 2,050,681 | +0.24(+1.32%) |
Sep 05, 2019 | 18.33 | 18.57 | 18.29 | 18.38 | 2,762,467 | +0.84(+4.81%) |
Sep 04, 2019 | 17.40 | 17.58 | 17.34 | 17.54 | 2,785,943 | +0.72(+4.27%) |
Sep 03, 2019 | 17.01 | 17.03 | 16.74 | 16.82 | 2,105,447 | -0.35(-2.03%) |
Aug 30, 2019 | 17.36 | 17.38 | 17.08 | 17.17 | 1,511,077 | +0.02(+0.11%) |
Aug 29, 2019 | 17.15 | 17.34 | 17.08 | 17.15 | 2,410,248 | +0.40(+2.37%) |
Aug 28, 2019 | 16.68 | 16.88 | 16.60 | 16.75 | 2,462,135 | -0.17(-1.03%) |
Aug 27, 2019 | 17.07 | 17.15 | 16.84 | 16.93 | 1,830,517 | +0.01(+0.06%) |
Aug 26, 2019 | 16.84 | 17.10 | 16.75 | 16.92 | 3,336,694 | +0.31(+1.87%) |
Aug 23, 2019 | 16.96 | 17.28 | 16.52 | 16.61 | 4,560,139 | -0.89(-5.10%) |
Aug 22, 2019 | 17.62 | 17.68 | 17.44 | 17.50 | 1,196,573 | -0.14(-0.77%) |
Aug 21, 2019 | 17.78 | 17.78 | 17.57 | 17.63 | 1,069,331 | +0.20(+1.17%) |
Aug 20, 2019 | 17.51 | 17.59 | 17.39 | 17.43 | 1,220,975 | -0.03(-0.17%) |
Aug 19, 2019 | 17.49 | 17.60 | 17.38 | 17.46 | 1,520,507 | +0.48(+2.86%) |
Aug 16, 2019 | 16.77 | 17.11 | 16.76 | 16.97 | 2,111,920 | +0.21(+1.27%) |
Aug 15, 2019 | 16.59 | 16.82 | 16.52 | 16.76 | 1,918,583 | +0.12(+0.70%) |
Aug 14, 2019 | 16.93 | 17.04 | 16.55 | 16.64 | 1,737,355 | -0.92(-5.25%) |
Aug 13, 2019 | 16.87 | 17.69 | 16.78 | 17.57 | 2,198,910 | +0.54(+3.19%) |
Aug 12, 2019 | 17.09 | 17.17 | 16.91 | 17.02 | 1,079,427 | -0.17(-1.02%) |
Aug 09, 2019 | 17.24 | 17.32 | 16.93 | 17.20 | 2,715,753 | +0.16(+0.97%) |
Aug 08, 2019 | 16.88 | 17.11 | 16.80 | 17.03 | 1,766,612 | +0.48(+2.93%) |
Aug 07, 2019 | 16.34 | 16.62 | 16.31 | 16.55 | 1,505,605 | +0.12(+0.71%) |
Aug 06, 2019 | 16.51 | 16.62 | 16.29 | 16.43 | 1,971,476 | +0.12(+0.71%) |
Aug 05, 2019 | 16.55 | 16.59 | 16.16 | 16.31 | 2,539,337 | -0.71(-4.16%) |
Aug 02, 2019 | 17.20 | 17.22 | 16.91 | 17.02 | 3,545,881 | -0.41(-2.34%) |
Aug 01, 2019 | 17.84 | 18.24 | 17.13 | 17.43 | 3,064,758 | -0.27(-1.53%) |
Jul 31, 2019 | 18.22 | 18.22 | 17.56 | 17.70 | 3,002,515 | -0.39(-2.14%) |
Jul 30, 2019 | 18.04 | 18.14 | 17.93 | 18.09 | 1,943,759 | -0.44(-2.36%) |
Jul 29, 2019 | 18.49 | 18.54 | 18.28 | 18.53 | 3,188,668 | -0.05(-0.26%) |
Jul 26, 2019 | 18.83 | 18.84 | 18.54 | 18.57 | 2,914,831 | +0.13(+0.68%) |
Jul 25, 2019 | 18.81 | 18.83 | 18.27 | 18.45 | 5,157,166 | -0.42(-2.21%) |
Jul 24, 2019 | 18.78 | 19.09 | 18.76 | 18.87 | 5,354,684 | +0.41(+2.21%) |
Jul 23, 2019 | 18.45 | 18.49 | 18.30 | 18.46 | 2,413,236 | +0.45(+2.48%) |
Jul 22, 2019 | 17.96 | 18.12 | 17.91 | 18.01 | 2,381,720 | +0.37(+2.09%) |
Jul 19, 2019 | 17.73 | 17.81 | 17.59 | 17.64 | 1,868,098 | +0.11(+0.61%) |
Jul 18, 2019 | 17.25 | 17.61 | 17.25 | 17.54 | 3,248,201 | +0.29(+1.69%) |
Jul 17, 2019 | 17.36 | 17.38 | 17.19 | 17.25 | 2,265,845 | +0.11(+0.62%) |
Jul 16, 2019 | 17.09 | 17.28 | 17.00 | 17.14 | 1,318,949 | -0.13(-0.73%) |
Jul 15, 2019 | 17.35 | 17.41 | 17.15 | 17.27 | 1,397,970 | -0.06(-0.34%) |
Jul 12, 2019 | 17.18 | 17.34 | 17.16 | 17.32 | 1,154,880 | +0.20(+1.19%) |
Jul 11, 2019 | 17.20 | 17.24 | 16.99 | 17.12 | 3,713,297 | -0.01(-0.06%) |
Jul 10, 2019 | 17.27 | 17.41 | 17.06 | 17.13 | 2,248,612 | +0.18(+1.09%) |
Jul 09, 2019 | 16.66 | 16.96 | 16.66 | 16.95 | 2,218,006 | -0.03(-0.17%) |
Jul 08, 2019 | 17.03 | 17.05 | 16.86 | 16.97 | 1,825,496 | -0.18(-1.07%) |
Jul 05, 2019 | 17.20 | 17.21 | 17.03 | 17.16 | 2,627,399 | -0.31(-1.78%) |
Jul 03, 2019 | 17.50 | 17.53 | 17.42 | 17.47 | 2,745,238 | -0.01(-0.06%) |
Jul 02, 2019 | 17.68 | 17.71 | 17.39 | 17.48 | 5,179,206 | -0.32(-1.80%) |
Jul 01, 2019 | 18.12 | 18.16 | 17.65 | 17.80 | 6,712,919 | +0.71(+4.14%) |
Jun 28, 2019 | 17.24 | 17.30 | 17.08 | 17.09 | 5,161,188 | +0.11(+0.63%) |
Jun 27, 2019 | 16.95 | 17.02 | 16.88 | 16.98 | 1,553,540 | +0.38(+2.28%) |
Jun 26, 2019 | 16.87 | 16.92 | 16.58 | 16.61 | 2,892,026 | +0.51(+3.19%) |
Jun 25, 2019 | 16.55 | 16.57 | 16.07 | 16.09 | 3,322,023 | -0.42(-2.53%) |
Jun 24, 2019 | 16.44 | 16.61 | 16.39 | 16.51 | 1,982,788 | +0.04(+0.24%) |
Jun 21, 2019 | 16.39 | 16.53 | 16.31 | 16.47 | 2,722,351 | -0.16(-0.99%) |
Jun 20, 2019 | 16.80 | 16.81 | 16.47 | 16.64 | 4,938,473 | +0.55(+3.44%) |
Jun 19, 2019 | 16.20 | 16.23 | 15.99 | 16.08 | 3,476,884 | +0.46(+2.92%) |
Jun 18, 2019 | 15.15 | 15.81 | 15.13 | 15.63 | 5,626,320 | +0.50(+3.34%) |
Jun 17, 2019 | 15.37 | 15.44 | 15.09 | 15.12 | 3,114,699 | -0.16(-1.02%) |
Jun 14, 2019 | 15.28 | 15.34 | 15.17 | 15.28 | 2,296,206 | -0.71(-4.41%) |
Jun 13, 2019 | 15.87 | 15.99 | 15.77 | 15.98 | 1,921,266 | +0.24(+1.53%) |
Jun 12, 2019 | 16.09 | 16.09 | 15.73 | 15.74 | 2,294,120 | -0.38(-2.34%) |
Jun 11, 2019 | 16.36 | 16.39 | 16.01 | 16.12 | 2,604,740 | +0.33(+2.08%) |
Jun 10, 2019 | 15.75 | 15.99 | 15.70 | 15.79 | 4,576,540 | -0.17(-1.09%) |
Jun 07, 2019 | 15.31 | 16.54 | 15.23 | 15.96 | 7,367,772 | +0.86(+5.69%) |
Jun 06, 2019 | 15.09 | 15.18 | 14.91 | 15.10 | 1,773,342 | +0.01(+0.06%) |
Jun 05, 2019 | 15.40 | 15.44 | 15.02 | 15.09 | 3,749,675 | -0.35(-2.25%) |
Jun 04, 2019 | 15.11 | 15.45 | 14.99 | 15.44 | 3,099,964 | +0.79(+5.41%) |
Jun 03, 2019 | 14.72 | 14.89 | 14.54 | 14.65 | 3,729,835 | +0.12(+0.80%) |
May 31, 2019 | 14.49 | 14.79 | 14.45 | 14.53 | 3,271,690 | -0.07(-0.46%) |
May 30, 2019 | 14.52 | 14.72 | 14.47 | 14.60 | 3,734,856 | -0.05(-0.33%) |
May 29, 2019 | 14.30 | 14.76 | 14.27 | 14.65 | 3,916,699 | +0.06(+0.40%) |
May 28, 2019 | 14.80 | 14.90 | 14.57 | 14.59 | 3,105,459 | -0.14(-0.92%) |
May 24, 2019 | 14.85 | 14.96 | 14.68 | 14.73 | 3,831,668 | -0.20(-1.36%) |
May 23, 2019 | 14.92 | 14.96 | 14.64 | 14.93 | 4,753,202 | -0.59(-3.80%) |
May 22, 2019 | 15.62 | 15.76 | 15.48 | 15.52 | 3,985,384 | -0.29(-1.83%) |
May 21, 2019 | 15.84 | 15.94 | 15.66 | 15.81 | 5,527,099 | +0.77(+5.14%) |
May 20, 2019 | 15.27 | 15.39 | 14.92 | 15.04 | 6,804,683 | -1.38(-8.42%) |
May 17, 2019 | 16.69 | 16.91 | 16.36 | 16.42 | 5,524,639 | -0.41(-2.41%) |
May 16, 2019 | 16.77 | 17.07 | 16.74 | 16.82 | 4,591,100 | +0.06(+0.35%) |
May 15, 2019 | 16.16 | 16.96 | 16.15 | 16.77 | 5,496,692 | +0.42(+2.54%) |
May 14, 2019 | 16.11 | 16.44 | 15.99 | 16.35 | 6,570,451 | +1.17(+7.70%) |
May 13, 2019 | 15.62 | 15.67 | 15.13 | 15.18 | 14,590,220 | -1.10(-6.77%) |
May 10, 2019 | 16.21 | 16.45 | 15.92 | 16.28 | 5,284,235 | +0.01(+0.06%) |
May 09, 2019 | 16.16 | 16.36 | 15.88 | 16.27 | 5,975,804 | -0.35(-2.09%) |
May 08, 2019 | 16.56 | 16.87 | 16.53 | 16.62 | 2,594,779 | +0.04(+0.23%) |
May 07, 2019 | 16.84 | 16.85 | 16.33 | 16.58 | 5,226,418 | -0.37(-2.17%) |
May 06, 2019 | 16.87 | 17.02 | 16.77 | 16.95 | 3,212,151 | -0.88(-4.93%) |
May 03, 2019 | 17.62 | 17.84 | 17.59 | 17.83 | 2,400,109 | +0.07(+0.38%) |
May 02, 2019 | 17.72 | 17.88 | 17.52 | 17.76 | 3,164,556 | +0.05(+0.27%) |
May 01, 2019 | 18.09 | 18.15 | 17.70 | 17.71 | 2,488,580 | -0.02(-0.11%) |
Apr 30, 2019 | 17.67 | 17.78 | 17.62 | 17.73 | 2,938,118 | +0.37(+2.11%) |
Apr 29, 2019 | 17.36 | 17.48 | 17.29 | 17.36 | 2,404,267 | -0.25(-1.43%) |
Apr 26, 2019 | 17.44 | 17.62 | 17.23 | 17.62 | 3,131,567 | -0.20(-1.14%) |
Apr 25, 2019 | 18.13 | 18.14 | 17.60 | 17.82 | 4,527,620 | -0.16(-0.91%) |
Apr 24, 2019 | 17.80 | 18.23 | 17.78 | 17.98 | 4,746,863 | +0.42(+2.37%) |
Apr 23, 2019 | 17.41 | 17.63 | 17.30 | 17.57 | 5,257,618 | -0.22(-1.25%) |
Apr 22, 2019 | 17.92 | 17.94 | 17.63 | 17.79 | 2,145,706 | -0.16(-0.92%) |
Apr 18, 2019 | 17.98 | 18.13 | 17.90 | 17.95 | 3,063,575 | -0.06(-0.32%) |
Apr 17, 2019 | 18.12 | 18.17 | 17.87 | 18.01 | 4,913,890 | +0.26(+1.47%) |
Apr 16, 2019 | 17.60 | 17.78 | 17.49 | 17.75 | 3,412,365 | +0.47(+2.74%) |
Apr 15, 2019 | 17.42 | 17.44 | 17.14 | 17.28 | 3,503,656 | -0.28(-1.60%) |
Apr 12, 2019 | 17.44 | 17.59 | 17.29 | 17.56 | 3,708,723 | +0.61(+3.59%) |
Apr 11, 2019 | 17.08 | 17.19 | 16.88 | 16.95 | 2,407,050 | +0.02(+0.11%) |
Apr 10, 2019 | 16.75 | 16.98 | 16.75 | 16.93 | 2,334,226 | +0.08(+0.46%) |
Apr 09, 2019 | 17.04 | 17.04 | 16.80 | 16.85 | 3,499,530 | -0.17(-1.02%) |
Apr 08, 2019 | 16.87 | 17.07 | 16.77 | 17.03 | 4,358,104 | +0.21(+1.26%) |
Apr 05, 2019 | 16.84 | 16.88 | 16.68 | 16.81 | 3,993,007 | +0.43(+2.65%) |
Apr 04, 2019 | 16.20 | 16.49 | 16.16 | 16.38 | 5,666,587 | +0.38(+2.35%) |
Apr 03, 2019 | 16.14 | 16.23 | 15.92 | 16.00 | 4,997,692 | +0.71(+4.61%) |
Apr 02, 2019 | 15.25 | 15.32 | 15.15 | 15.30 | 2,723,634 | +0.30(+2.00%) |