Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 12.69 | 13.29 | 12.69 | 13.22 | 2,763,100 | +0.25(+1.93%) |
Feb 27, 2020 | 13.00 | 13.55 | 12.83 | 12.97 | 2,144,462 | -0.28(-2.11%) |
Feb 26, 2020 | 13.40 | 13.81 | 13.22 | 13.25 | 1,575,003 | +0.00(+0.00%) |
Feb 25, 2020 | 13.59 | 14.96 | 12.67 | 13.25 | 3,156,352 | -0.15(-1.12%) |
Feb 24, 2020 | 13.60 | 13.67 | 13.26 | 13.40 | 1,386,741 | -0.61(-4.35%) |
Feb 21, 2020 | 13.90 | 14.04 | 13.73 | 14.01 | 1,049,300 | +0.01(+0.07%) |
Feb 20, 2020 | 13.60 | 14.16 | 13.57 | 14.00 | 1,009,105 | +0.37(+2.71%) |
Feb 19, 2020 | 13.85 | 13.86 | 13.51 | 13.63 | 945,925 | -0.15(-1.09%) |
Feb 18, 2020 | 14.00 | 14.06 | 13.73 | 13.78 | 816,028 | -0.28(-1.99%) |
Feb 14, 2020 | 14.18 | 14.28 | 14.02 | 14.06 | 674,500 | -0.13(-0.92%) |
Feb 13, 2020 | 14.18 | 14.48 | 14.10 | 14.19 | 1,763,383 | -0.13(-0.91%) |
Feb 12, 2020 | 14.63 | 14.66 | 14.25 | 14.32 | 1,151,125 | -0.20(-1.38%) |
Feb 11, 2020 | 14.92 | 14.99 | 14.49 | 14.52 | 1,443,104 | -0.30(-2.02%) |
Feb 10, 2020 | 14.66 | 14.82 | 14.56 | 14.82 | 593,730 | +0.14(+0.95%) |
Feb 07, 2020 | 15.01 | 15.04 | 14.62 | 14.68 | 1,017,000 | -0.39(-2.59%) |
Feb 06, 2020 | 15.21 | 15.21 | 14.92 | 15.07 | 563,419 | -0.12(-0.79%) |
Feb 05, 2020 | 14.88 | 15.25 | 14.85 | 15.19 | 671,441 | +0.49(+3.33%) |
Feb 04, 2020 | 14.68 | 14.85 | 14.45 | 14.70 | 767,521 | +0.15(+1.03%) |
Feb 03, 2020 | 15.15 | 15.21 | 14.32 | 14.55 | 1,303,999 | -0.54(-3.58%) |
Jan 31, 2020 | 15.22 | 15.29 | 14.92 | 15.09 | 765,500 | -0.29(-1.89%) |
Jan 30, 2020 | 15.10 | 15.42 | 15.03 | 15.38 | 876,673 | +0.16(+1.05%) |
Jan 29, 2020 | 15.22 | 15.43 | 15.21 | 15.22 | 694,103 | +0.02(+0.13%) |
Jan 28, 2020 | 15.34 | 15.44 | 15.19 | 15.20 | 586,755 | -0.07(-0.46%) |
Jan 27, 2020 | 14.89 | 15.37 | 14.79 | 15.27 | 1,271,505 | +0.10(+0.66%) |
Jan 24, 2020 | 15.75 | 15.78 | 14.98 | 15.17 | 1,442,300 | -0.52(-3.31%) |
Jan 23, 2020 | 15.22 | 15.76 | 15.13 | 15.69 | 1,256,722 | +0.37(+2.42%) |
Jan 22, 2020 | 15.35 | 15.36 | 15.18 | 15.32 | 1,116,733 | +0.04(+0.26%) |
Jan 21, 2020 | 15.48 | 15.53 | 15.25 | 15.28 | 1,238,447 | -0.23(-1.48%) |
Jan 17, 2020 | 15.50 | 15.65 | 15.36 | 15.51 | 1,301,200 | +0.06(+0.39%) |
Jan 16, 2020 | 15.36 | 15.47 | 15.33 | 15.45 | 908,482 | +0.19(+1.25%) |
Jan 15, 2020 | 15.32 | 15.46 | 15.14 | 15.26 | 878,270 | -0.08(-0.52%) |
Jan 14, 2020 | 15.35 | 15.51 | 15.28 | 15.34 | 1,556,490 | -0.02(-0.13%) |
Jan 13, 2020 | 15.41 | 15.49 | 15.25 | 15.36 | 1,439,516 | +0.00(+0.00%) |
Jan 10, 2020 | 15.17 | 15.41 | 15.17 | 15.36 | 1,046,200 | +0.18(+1.19%) |
Jan 09, 2020 | 15.18 | 15.27 | 15.06 | 15.18 | 736,072 | +0.07(+0.46%) |
Jan 08, 2020 | 15.11 | 15.18 | 14.95 | 15.11 | 614,835 | +0.00(+0.00%) |
Jan 07, 2020 | 15.47 | 15.47 | 15.07 | 15.11 | 927,486 | -0.30(-1.95%) |
Jan 06, 2020 | 15.40 | 15.49 | 15.30 | 15.41 | 788,466 | -0.11(-0.71%) |
Jan 03, 2020 | 15.17 | 15.55 | 15.12 | 15.52 | 816,400 | +0.13(+0.84%) |
Jan 02, 2020 | 15.69 | 15.70 | 15.22 | 15.39 | 1,237,863 | -0.22(-1.41%) |
Dec 31, 2019 | 15.60 | 15.71 | 15.57 | 15.61 | 619,600 | -0.02(-0.13%) |
Dec 30, 2019 | 15.85 | 15.98 | 15.59 | 15.63 | 557,833 | -0.21(-1.33%) |
Dec 27, 2019 | 15.90 | 16.00 | 15.69 | 15.84 | 768,500 | -0.04(-0.25%) |
Dec 26, 2019 | 15.99 | 16.05 | 15.82 | 15.88 | 502,357 | -0.10(-0.63%) |
Dec 24, 2019 | 15.93 | 16.00 | 15.84 | 15.98 | 230,100 | +0.08(+0.50%) |
Dec 23, 2019 | 16.06 | 16.06 | 15.84 | 15.90 | 769,095 | -0.08(-0.50%) |
Dec 20, 2019 | 15.96 | 16.00 | 15.79 | 15.98 | 2,081,300 | +0.07(+0.44%) |
Dec 19, 2019 | 15.87 | 16.04 | 15.73 | 15.91 | 1,226,192 | +0.06(+0.38%) |
Dec 18, 2019 | 16.00 | 16.00 | 15.75 | 15.85 | 1,222,744 | -0.09(-0.56%) |
Dec 17, 2019 | 15.99 | 16.16 | 15.88 | 15.94 | 941,555 | -0.02(-0.13%) |
Dec 16, 2019 | 16.02 | 16.24 | 15.91 | 15.96 | 1,098,348 | -0.07(-0.44%) |
Dec 13, 2019 | 15.95 | 16.18 | 15.82 | 16.03 | 1,695,900 | +0.01(+0.06%) |
Dec 12, 2019 | 16.20 | 16.40 | 16.01 | 16.02 | 1,137,243 | -0.18(-1.11%) |
Dec 11, 2019 | 15.99 | 16.24 | 15.23 | 16.20 | 2,791,017 | -0.12(-0.74%) |
Dec 10, 2019 | 16.45 | 16.49 | 16.24 | 16.32 | 900,576 | -0.12(-0.73%) |
Dec 09, 2019 | 16.44 | 16.50 | 16.27 | 16.44 | 937,264 | -0.08(-0.48%) |
Dec 06, 2019 | 16.63 | 16.79 | 16.48 | 16.52 | 903,200 | +0.09(+0.55%) |
Dec 05, 2019 | 16.11 | 16.50 | 16.06 | 16.43 | 947,558 | +0.36(+2.24%) |
Dec 04, 2019 | 16.43 | 16.68 | 16.07 | 16.07 | 1,561,026 | -0.35(-2.13%) |
Dec 03, 2019 | 16.46 | 16.51 | 16.29 | 16.42 | 1,407,847 | -0.24(-1.44%) |
Dec 02, 2019 | 16.78 | 17.16 | 16.64 | 16.66 | 1,241,601 | -0.03(-0.18%) |
Nov 29, 2019 | 16.87 | 16.91 | 16.66 | 16.69 | 392,800 | -0.26(-1.53%) |
Nov 27, 2019 | 17.31 | 17.32 | 16.88 | 16.95 | 868,300 | -0.30(-1.74%) |
Nov 26, 2019 | 17.09 | 17.42 | 17.07 | 17.25 | 956,737 | +0.19(+1.11%) |
Nov 25, 2019 | 16.88 | 17.20 | 16.83 | 17.06 | 1,261,953 | +0.27(+1.61%) |
Nov 22, 2019 | 16.84 | 16.97 | 16.66 | 16.79 | 795,300 | +0.07(+0.42%) |
Nov 21, 2019 | 16.78 | 17.05 | 16.67 | 16.72 | 1,163,528 | -0.26(-1.53%) |
Nov 20, 2019 | 17.15 | 17.19 | 16.86 | 16.98 | 1,192,882 | -0.22(-1.28%) |
Nov 19, 2019 | 17.69 | 17.71 | 17.13 | 17.20 | 678,231 | -0.36(-2.05%) |
Nov 18, 2019 | 17.51 | 17.70 | 17.24 | 17.56 | 1,181,834 | +0.01(+0.06%) |
Nov 15, 2019 | 17.66 | 17.68 | 17.39 | 17.55 | 630,100 | +0.02(+0.11%) |
Nov 14, 2019 | 17.82 | 17.84 | 17.51 | 17.53 | 575,626 | -0.33(-1.85%) |
Nov 13, 2019 | 18.03 | 18.13 | 17.82 | 17.86 | 1,137,457 | -0.35(-1.92%) |
Nov 12, 2019 | 18.40 | 18.64 | 18.17 | 18.21 | 1,527,508 | -0.23(-1.25%) |
Nov 11, 2019 | 17.95 | 18.50 | 17.94 | 18.44 | 1,301,256 | +0.28(+1.54%) |
Nov 08, 2019 | 18.23 | 18.31 | 18.11 | 18.16 | 1,040,700 | -0.12(-0.66%) |
Nov 07, 2019 | 18.58 | 18.83 | 18.18 | 18.28 | 1,642,630 | -0.10(-0.54%) |
Nov 06, 2019 | 17.41 | 18.57 | 17.41 | 18.38 | 3,703,416 | +0.92(+5.27%) |
Nov 05, 2019 | 18.00 | 19.25 | 17.20 | 17.46 | 3,105,581 | -2.33(-11.77%) |
Nov 04, 2019 | 19.50 | 19.81 | 19.41 | 19.79 | 1,751,363 | +0.44(+2.27%) |
Nov 01, 2019 | 19.01 | 19.45 | 18.99 | 19.35 | 1,318,200 | +0.39(+2.06%) |
Oct 31, 2019 | 18.80 | 18.97 | 18.62 | 18.96 | 1,835,853 | +0.12(+0.64%) |
Oct 30, 2019 | 18.87 | 18.95 | 18.67 | 18.84 | 1,723,518 | -0.08(-0.42%) |
Oct 29, 2019 | 18.59 | 18.95 | 18.56 | 18.92 | 971,229 | +0.28(+1.50%) |
Oct 28, 2019 | 18.41 | 18.75 | 18.41 | 18.64 | 2,063,212 | +0.28(+1.53%) |
Oct 25, 2019 | 18.01 | 18.38 | 17.91 | 18.36 | 1,180,800 | +0.36(+2.00%) |
Oct 24, 2019 | 18.22 | 18.22 | 17.91 | 18.00 | 874,118 | -0.16(-0.88%) |
Oct 23, 2019 | 18.21 | 18.27 | 18.06 | 18.16 | 856,529 | -0.12(-0.66%) |
Oct 22, 2019 | 18.15 | 18.45 | 18.07 | 18.28 | 1,345,640 | +0.10(+0.55%) |
Oct 21, 2019 | 18.19 | 18.65 | 18.07 | 18.18 | 951,247 | +0.16(+0.89%) |
Oct 18, 2019 | 17.87 | 18.08 | 17.69 | 18.02 | 927,700 | +0.06(+0.33%) |
Oct 17, 2019 | 17.70 | 18.00 | 17.62 | 17.96 | 764,994 | +0.32(+1.81%) |
Oct 16, 2019 | 17.37 | 17.74 | 17.34 | 17.64 | 1,101,297 | +0.24(+1.38%) |
Oct 15, 2019 | 17.24 | 17.59 | 17.08 | 17.40 | 1,185,274 | +0.29(+1.69%) |
Oct 14, 2019 | 16.94 | 17.21 | 16.92 | 17.11 | 921,600 | +0.07(+0.41%) |
Oct 11, 2019 | 16.76 | 17.18 | 16.76 | 17.04 | 1,574,800 | +0.53(+3.21%) |
Oct 10, 2019 | 16.39 | 16.57 | 16.37 | 16.51 | 575,209 | +0.15(+0.92%) |
Oct 09, 2019 | 16.50 | 16.52 | 16.33 | 16.36 | 692,716 | +0.05(+0.31%) |
Oct 08, 2019 | 16.41 | 16.53 | 16.24 | 16.31 | 941,290 | -0.29(-1.75%) |
Oct 07, 2019 | 16.62 | 16.68 | 16.48 | 16.60 | 923,279 | -0.06(-0.36%) |
Oct 04, 2019 | 16.64 | 16.72 | 16.46 | 16.66 | 1,109,300 | +0.03(+0.18%) |
Oct 03, 2019 | 16.38 | 16.70 | 16.23 | 16.63 | 1,188,310 | +0.14(+0.85%) |
Oct 02, 2019 | 16.54 | 16.69 | 16.29 | 16.49 | 1,318,333 | -0.11(-0.66%) |
Oct 01, 2019 | 16.98 | 17.27 | 16.56 | 16.60 | 1,951,288 | -0.26(-1.54%) |
Sep 30, 2019 | 16.71 | 16.98 | 16.70 | 16.86 | 857,070 | +0.14(+0.84%) |
Sep 27, 2019 | 17.00 | 17.19 | 16.66 | 16.72 | 554,200 | -0.26(-1.53%) |
Sep 26, 2019 | 16.91 | 17.03 | 16.87 | 16.98 | 1,489,369 | +0.04(+0.24%) |
Sep 25, 2019 | 16.93 | 17.23 | 16.91 | 16.94 | 1,292,184 | -0.06(-0.35%) |
Sep 24, 2019 | 17.05 | 17.09 | 16.79 | 17.00 | 1,675,803 | -0.08(-0.47%) |
Sep 23, 2019 | 16.72 | 17.19 | 16.69 | 17.08 | 1,285,776 | +0.21(+1.24%) |
Sep 20, 2019 | 17.22 | 17.35 | 16.82 | 16.87 | 1,376,000 | -0.37(-2.15%) |
Sep 19, 2019 | 17.33 | 17.58 | 17.18 | 17.24 | 828,998 | -0.07(-0.40%) |
Sep 18, 2019 | 17.19 | 17.34 | 17.08 | 17.31 | 879,039 | +0.11(+0.64%) |
Sep 17, 2019 | 17.20 | 17.25 | 16.95 | 17.20 | 914,026 | +0.00(+0.00%) |
Sep 16, 2019 | 17.05 | 17.45 | 17.00 | 17.20 | 1,138,841 | +0.03(+0.17%) |
Sep 13, 2019 | 17.01 | 17.28 | 16.86 | 17.17 | 871,500 | +0.25(+1.48%) |
Sep 12, 2019 | 16.99 | 17.09 | 16.52 | 16.92 | 1,227,753 | -0.07(-0.41%) |
Sep 11, 2019 | 16.50 | 17.00 | 16.36 | 16.99 | 1,119,265 | +0.53(+3.22%) |
Sep 10, 2019 | 16.03 | 16.49 | 16.00 | 16.46 | 769,311 | +0.42(+2.62%) |
Sep 09, 2019 | 15.97 | 16.34 | 15.91 | 16.04 | 2,022,162 | +0.14(+0.88%) |
Sep 06, 2019 | 16.00 | 16.04 | 15.83 | 15.90 | 936,100 | -0.10(-0.62%) |
Sep 05, 2019 | 15.79 | 16.26 | 15.79 | 16.00 | 1,051,175 | +0.28(+1.78%) |
Sep 04, 2019 | 15.44 | 15.73 | 15.35 | 15.72 | 1,171,388 | +0.40(+2.61%) |
Sep 03, 2019 | 15.57 | 15.68 | 15.08 | 15.32 | 1,211,475 | -0.42(-2.67%) |
Aug 30, 2019 | 15.53 | 15.77 | 15.39 | 15.74 | 1,820,100 | +0.60(+3.96%) |
Aug 29, 2019 | 14.97 | 15.22 | 14.97 | 15.14 | 448,558 | +0.35(+2.37%) |
Aug 28, 2019 | 14.68 | 14.92 | 14.48 | 14.79 | 821,709 | +0.06(+0.41%) |
Aug 27, 2019 | 14.84 | 14.84 | 14.43 | 14.73 | 1,539,684 | +0.01(+0.07%) |
Aug 26, 2019 | 15.15 | 15.26 | 14.61 | 14.72 | 1,176,575 | -0.28(-1.87%) |
Aug 23, 2019 | 15.43 | 15.50 | 14.96 | 15.00 | 1,100,700 | -0.52(-3.35%) |
Aug 22, 2019 | 15.84 | 15.92 | 15.52 | 15.52 | 919,088 | -0.23(-1.46%) |
Aug 21, 2019 | 15.80 | 15.86 | 15.59 | 15.75 | 1,006,352 | +0.05(+0.32%) |
Aug 20, 2019 | 15.75 | 15.85 | 15.61 | 15.70 | 1,081,742 | -0.08(-0.51%) |
Aug 19, 2019 | 16.04 | 16.11 | 15.72 | 15.78 | 728,895 | -0.02(-0.13%) |
Aug 16, 2019 | 15.55 | 15.89 | 15.38 | 15.80 | 926,100 | +0.35(+2.27%) |
Aug 15, 2019 | 15.26 | 15.47 | 15.05 | 15.45 | 1,227,885 | +0.18(+1.18%) |
Aug 14, 2019 | 15.66 | 15.76 | 15.21 | 15.27 | 1,137,083 | -0.70(-4.38%) |
Aug 13, 2019 | 15.76 | 16.18 | 15.76 | 15.97 | 1,042,677 | +0.07(+0.44%) |
Aug 12, 2019 | 16.01 | 16.08 | 15.81 | 15.90 | 918,353 | -0.25(-1.55%) |
Aug 09, 2019 | 16.32 | 16.33 | 16.11 | 16.15 | 799,300 | -0.20(-1.22%) |
Aug 08, 2019 | 16.38 | 16.56 | 16.20 | 16.35 | 1,582,646 | +0.02(+0.12%) |
Aug 07, 2019 | 16.11 | 16.62 | 16.00 | 16.33 | 1,805,519 | -0.05(-0.31%) |
Aug 06, 2019 | 16.80 | 17.07 | 16.16 | 16.38 | 2,590,024 | +0.83(+5.34%) |
Aug 05, 2019 | 15.76 | 15.86 | 15.51 | 15.55 | 2,172,446 | -0.55(-3.42%) |
Aug 02, 2019 | 15.90 | 16.15 | 15.73 | 16.10 | 1,034,900 | +0.06(+0.37%) |
Aug 01, 2019 | 16.41 | 16.56 | 16.00 | 16.04 | 1,130,601 | -0.38(-2.31%) |
Jul 31, 2019 | 16.50 | 16.70 | 16.30 | 16.42 | 1,030,344 | -0.09(-0.55%) |
Jul 30, 2019 | 15.87 | 16.52 | 15.76 | 16.51 | 1,081,680 | +0.49(+3.06%) |
Jul 29, 2019 | 15.87 | 16.07 | 15.74 | 16.02 | 1,262,075 | +0.12(+0.75%) |
Jul 26, 2019 | 16.02 | 16.02 | 15.66 | 15.90 | 941,200 | -0.09(-0.56%) |
Jul 25, 2019 | 16.54 | 16.54 | 15.98 | 15.99 | 739,221 | -0.52(-3.15%) |
Jul 24, 2019 | 16.38 | 16.59 | 16.20 | 16.51 | 1,381,823 | -0.01(-0.06%) |
Jul 23, 2019 | 16.59 | 16.77 | 16.22 | 16.52 | 1,123,233 | -0.04(-0.24%) |
Jul 22, 2019 | 16.73 | 16.88 | 16.50 | 16.56 | 825,006 | -0.15(-0.90%) |
Jul 19, 2019 | 16.52 | 16.87 | 16.52 | 16.71 | 1,067,600 | +0.19(+1.15%) |
Jul 18, 2019 | 16.50 | 16.61 | 16.34 | 16.52 | 707,205 | -0.02(-0.12%) |
Jul 17, 2019 | 16.89 | 16.97 | 16.41 | 16.54 | 1,058,853 | -0.42(-2.48%) |
Jul 16, 2019 | 16.86 | 17.15 | 16.77 | 16.96 | 1,058,120 | +0.00(+0.00%) |
Jul 15, 2019 | 16.85 | 16.99 | 16.66 | 16.96 | 995,016 | +0.14(+0.83%) |
Jul 12, 2019 | 16.35 | 16.88 | 16.34 | 16.82 | 1,154,300 | +0.55(+3.38%) |
Jul 11, 2019 | 16.21 | 16.63 | 16.08 | 16.27 | 1,581,265 | +0.27(+1.69%) |
Jul 10, 2019 | 16.39 | 16.54 | 15.88 | 16.00 | 2,012,229 | +0.06(+0.38%) |
Jul 09, 2019 | 15.86 | 16.06 | 15.82 | 15.94 | 1,214,603 | -0.01(-0.06%) |
Jul 08, 2019 | 16.17 | 16.19 | 15.84 | 15.95 | 942,475 | -0.29(-1.79%) |
Jul 05, 2019 | 16.20 | 16.26 | 15.91 | 16.24 | 644,500 | -0.06(-0.37%) |
Jul 03, 2019 | 16.30 | 16.36 | 16.21 | 16.30 | 677,600 | +0.03(+0.18%) |
Jul 02, 2019 | 16.95 | 16.95 | 16.17 | 16.27 | 1,251,491 | -0.73(-4.29%) |
Jul 01, 2019 | 16.96 | 17.16 | 16.70 | 17.00 | 1,447,130 | +0.30(+1.80%) |
Jun 28, 2019 | 16.40 | 16.78 | 16.40 | 16.70 | 14,786,000 | +0.30(+1.83%) |
Jun 27, 2019 | 16.01 | 16.48 | 16.01 | 16.40 | 1,696,057 | +0.43(+2.69%) |
Jun 26, 2019 | 16.05 | 16.12 | 15.63 | 15.97 | 1,985,844 | -0.11(-0.68%) |
Jun 25, 2019 | 16.01 | 16.24 | 15.94 | 16.08 | 1,023,764 | +0.08(+0.50%) |
Jun 24, 2019 | 15.70 | 16.18 | 15.70 | 16.00 | 1,109,431 | +0.22(+1.39%) |
Jun 21, 2019 | 15.78 | 15.98 | 15.68 | 15.78 | 892,500 | -0.04(-0.25%) |
Jun 20, 2019 | 15.66 | 15.99 | 15.60 | 15.82 | 666,785 | +0.37(+2.39%) |
Jun 19, 2019 | 15.78 | 15.82 | 15.36 | 15.45 | 754,454 | -0.27(-1.72%) |
Jun 18, 2019 | 15.94 | 16.09 | 15.64 | 15.72 | 1,106,414 | -0.10(-0.63%) |
Jun 17, 2019 | 15.99 | 16.04 | 15.80 | 15.82 | 804,606 | -0.18(-1.12%) |
Jun 14, 2019 | 16.11 | 16.13 | 15.68 | 16.00 | 1,213,400 | -0.13(-0.81%) |
Jun 13, 2019 | 15.80 | 16.13 | 15.80 | 16.13 | 824,629 | +0.44(+2.80%) |
Jun 12, 2019 | 15.76 | 15.79 | 15.56 | 15.69 | 791,417 | -0.11(-0.70%) |
Jun 11, 2019 | 15.79 | 15.93 | 15.62 | 15.80 | 1,405,317 | +0.13(+0.83%) |
Jun 10, 2019 | 16.00 | 16.20 | 15.66 | 15.67 | 1,045,793 | -0.26(-1.63%) |
Jun 07, 2019 | 15.82 | 15.97 | 15.68 | 15.93 | 860,700 | +0.23(+1.46%) |
Jun 06, 2019 | 15.93 | 16.10 | 15.55 | 15.70 | 1,070,122 | -0.17(-1.07%) |
Jun 05, 2019 | 15.94 | 16.21 | 15.70 | 15.87 | 3,273,396 | +0.07(+0.44%) |
Jun 04, 2019 | 15.44 | 15.80 | 15.30 | 15.80 | 1,646,620 | +0.53(+3.47%) |
Jun 03, 2019 | 15.45 | 15.65 | 15.16 | 15.27 | 1,274,491 | -0.16(-1.04%) |
May 31, 2019 | 15.60 | 15.68 | 15.38 | 15.43 | 1,605,400 | -0.37(-2.34%) |
May 30, 2019 | 15.80 | 16.14 | 15.72 | 15.80 | 883,246 | +0.03(+0.19%) |
May 29, 2019 | 15.51 | 15.89 | 15.43 | 15.77 | 1,134,521 | +0.17(+1.09%) |
May 28, 2019 | 16.10 | 16.10 | 15.57 | 15.60 | 656,313 | -0.41(-2.56%) |
May 24, 2019 | 15.99 | 16.17 | 15.87 | 16.01 | 494,900 | +0.08(+0.50%) |
May 23, 2019 | 16.28 | 16.34 | 15.91 | 15.93 | 585,472 | -0.55(-3.34%) |
May 22, 2019 | 16.52 | 16.77 | 16.48 | 16.48 | 493,403 | -0.15(-0.90%) |
May 21, 2019 | 16.60 | 16.68 | 16.51 | 16.63 | 591,137 | +0.19(+1.16%) |
May 20, 2019 | 16.32 | 16.52 | 16.21 | 16.44 | 1,098,922 | -0.01(-0.06%) |
May 17, 2019 | 16.60 | 16.77 | 16.45 | 16.45 | 668,200 | -0.27(-1.61%) |
May 16, 2019 | 16.85 | 16.90 | 16.55 | 16.72 | 1,083,514 | -0.07(-0.42%) |
May 15, 2019 | 16.08 | 16.80 | 16.08 | 16.79 | 1,401,401 | +0.61(+3.77%) |
May 14, 2019 | 16.02 | 16.28 | 16.00 | 16.18 | 1,285,928 | +0.21(+1.31%) |
May 13, 2019 | 15.72 | 16.02 | 15.58 | 15.97 | 1,533,833 | -0.09(-0.56%) |
May 10, 2019 | 16.30 | 16.42 | 15.82 | 16.06 | 1,627,200 | -0.33(-2.01%) |
May 09, 2019 | 16.24 | 16.44 | 16.03 | 16.39 | 1,542,570 | +0.03(+0.18%) |
May 08, 2019 | 16.40 | 16.47 | 15.81 | 16.36 | 2,560,479 | -0.17(-1.03%) |
May 07, 2019 | 16.45 | 16.96 | 15.76 | 16.53 | 3,817,895 | -0.74(-4.28%) |
May 06, 2019 | 16.75 | 17.30 | 16.58 | 17.27 | 1,619,982 | +0.16(+0.94%) |
May 03, 2019 | 16.76 | 17.13 | 16.74 | 17.11 | 1,429,200 | +0.50(+3.01%) |
May 02, 2019 | 16.47 | 16.69 | 16.39 | 16.61 | 1,636,357 | +0.06(+0.36%) |
May 01, 2019 | 16.90 | 16.96 | 16.53 | 16.55 | 805,082 | -0.28(-1.66%) |
Apr 30, 2019 | 16.91 | 16.96 | 16.59 | 16.83 | 770,815 | -0.02(-0.12%) |
Apr 29, 2019 | 17.04 | 17.10 | 16.83 | 16.85 | 633,116 | -0.05(-0.30%) |
Apr 26, 2019 | 16.54 | 16.97 | 16.50 | 16.90 | 1,012,000 | +0.30(+1.81%) |
Apr 25, 2019 | 17.09 | 17.12 | 16.57 | 16.60 | 766,793 | -0.64(-3.71%) |
Apr 24, 2019 | 17.16 | 17.37 | 17.16 | 17.24 | 863,799 | +0.05(+0.29%) |
Apr 23, 2019 | 17.06 | 17.29 | 17.05 | 17.19 | 750,699 | +0.15(+0.88%) |
Apr 22, 2019 | 17.13 | 17.13 | 16.95 | 17.04 | 503,917 | -0.17(-0.99%) |
Apr 18, 2019 | 17.32 | 17.37 | 17.11 | 17.21 | 972,400 | +0.01(+0.06%) |
Apr 17, 2019 | 17.13 | 17.30 | 17.10 | 17.20 | 706,013 | +0.15(+0.88%) |
Apr 16, 2019 | 17.08 | 17.16 | 16.97 | 17.05 | 658,118 | +0.06(+0.35%) |
Apr 15, 2019 | 16.77 | 17.04 | 16.69 | 16.99 | 778,960 | +0.23(+1.37%) |
Apr 12, 2019 | 16.65 | 16.91 | 16.64 | 16.76 | 622,200 | +0.24(+1.45%) |
Apr 11, 2019 | 16.57 | 16.78 | 16.50 | 16.52 | 656,247 | -0.04(-0.24%) |
Apr 10, 2019 | 16.44 | 16.67 | 16.35 | 16.56 | 623,978 | +0.16(+0.98%) |
Apr 09, 2019 | 16.61 | 16.70 | 16.38 | 16.40 | 958,004 | -0.31(-1.86%) |
Apr 08, 2019 | 16.78 | 16.85 | 16.52 | 16.71 | 897,295 | -0.28(-1.65%) |
Apr 05, 2019 | 16.94 | 17.04 | 16.81 | 16.99 | 1,544,400 | +0.12(+0.71%) |
Apr 04, 2019 | 16.49 | 16.87 | 16.48 | 16.87 | 664,009 | +0.39(+2.37%) |
Apr 03, 2019 | 16.58 | 16.66 | 16.36 | 16.48 | 681,478 | +0.01(+0.06%) |
Apr 02, 2019 | 16.54 | 16.58 | 16.36 | 16.47 | 963,451 | -0.08(-0.48%) |
Apr 01, 2019 | 16.48 | 16.86 | 16.42 | 16.55 | 1,060,121 | +0.17(+1.04%) |
Mar 29, 2019 | 16.31 | 16.50 | 16.22 | 16.38 | 895,500 | +0.18(+1.11%) |
Mar 28, 2019 | 15.96 | 16.28 | 15.94 | 16.20 | 756,433 | +0.20(+1.25%) |
Mar 27, 2019 | 16.00 | 16.11 | 15.73 | 16.00 | 655,752 | -0.01(-0.06%) |
Mar 26, 2019 | 15.73 | 16.07 | 15.65 | 16.01 | 971,713 | +0.40(+2.56%) |
Mar 25, 2019 | 15.62 | 15.89 | 15.53 | 15.61 | 1,256,212 | -0.09(-0.57%) |
Mar 22, 2019 | 16.28 | 16.34 | 15.63 | 15.70 | 936,300 | -0.62(-3.80%) |
Mar 21, 2019 | 16.01 | 16.37 | 16.01 | 16.32 | 705,795 | +0.27(+1.68%) |
Mar 20, 2019 | 16.28 | 16.34 | 16.03 | 16.05 | 1,102,260 | -0.27(-1.65%) |
Mar 19, 2019 | 16.00 | 16.38 | 15.94 | 16.32 | 1,445,712 | +0.34(+2.13%) |
Mar 18, 2019 | 15.73 | 16.05 | 15.71 | 15.98 | 1,080,414 | +0.28(+1.78%) |
Mar 15, 2019 | 15.54 | 15.87 | 15.52 | 15.70 | 1,750,900 | +0.17(+1.09%) |
Mar 14, 2019 | 15.45 | 15.61 | 15.35 | 15.53 | 1,260,351 | +0.08(+0.52%) |
Mar 13, 2019 | 15.48 | 15.59 | 15.42 | 15.45 | 1,135,274 | +0.01(+0.06%) |
Mar 12, 2019 | 15.42 | 15.49 | 15.19 | 15.44 | 869,471 | +0.04(+0.26%) |
Mar 11, 2019 | 15.37 | 15.48 | 15.23 | 15.40 | 1,480,449 | +0.06(+0.39%) |
Mar 08, 2019 | 15.27 | 15.40 | 15.13 | 15.34 | 730,400 | -0.11(-0.71%) |
Mar 07, 2019 | 15.60 | 15.63 | 15.26 | 15.45 | 1,175,899 | -0.17(-1.09%) |
Mar 06, 2019 | 15.84 | 15.90 | 15.62 | 15.62 | 1,545,836 | -0.24(-1.51%) |
Mar 05, 2019 | 15.95 | 16.03 | 15.79 | 15.86 | 969,171 | -0.09(-0.56%) |
Mar 04, 2019 | 16.01 | 16.08 | 15.70 | 15.95 | 1,690,405 | -0.01(-0.06%) |