Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 18.53 | 18.78 | 18.12 | 18.59 | 1,569,079 | -0.01(-0.05%) |
Mar 30, 2020 | 18.38 | 18.74 | 17.76 | 18.60 | 1,619,890 | +0.63(+3.51%) |
Mar 27, 2020 | 17.95 | 18.47 | 17.65 | 17.97 | 1,370,900 | -0.40(-2.18%) |
Mar 26, 2020 | 17.25 | 18.52 | 17.25 | 18.37 | 2,289,318 | +1.23(+7.18%) |
Mar 25, 2020 | 17.31 | 18.33 | 16.85 | 17.14 | 2,617,626 | -0.45(-2.56%) |
Mar 24, 2020 | 16.96 | 17.76 | 16.63 | 17.59 | 2,004,169 | +1.01(+6.09%) |
Mar 23, 2020 | 17.99 | 17.99 | 16.19 | 16.58 | 2,608,105 | -1.02(-5.80%) |
Mar 20, 2020 | 17.77 | 18.28 | 17.23 | 17.60 | 3,537,700 | -0.02(-0.11%) |
Mar 19, 2020 | 17.90 | 18.21 | 16.81 | 17.62 | 2,647,300 | -0.07(-0.40%) |
Mar 18, 2020 | 18.88 | 19.60 | 16.70 | 17.69 | 3,820,340 | -1.24(-6.55%) |
Mar 17, 2020 | 16.87 | 20.41 | 16.47 | 18.93 | 7,702,904 | +2.43(+14.73%) |
Mar 16, 2020 | 13.41 | 16.50 | 13.41 | 16.50 | 4,545,429 | +1.95(+13.40%) |
Mar 13, 2020 | 13.91 | 14.55 | 13.00 | 14.55 | 3,019,400 | +1.23(+9.23%) |
Mar 12, 2020 | 15.20 | 15.34 | 13.27 | 13.32 | 3,551,936 | -2.75(-17.11%) |
Mar 11, 2020 | 16.47 | 16.58 | 15.85 | 16.07 | 2,224,952 | -0.65(-3.89%) |
Mar 10, 2020 | 16.70 | 17.34 | 15.97 | 16.72 | 2,169,869 | +0.25(+1.52%) |
Mar 09, 2020 | 16.35 | 16.67 | 16.01 | 16.47 | 2,618,032 | -0.76(-4.41%) |
Mar 06, 2020 | 16.96 | 17.36 | 16.89 | 17.23 | 2,261,200 | -0.02(-0.12%) |
Mar 05, 2020 | 16.53 | 17.27 | 16.52 | 17.25 | 1,989,421 | +0.43(+2.56%) |
Mar 04, 2020 | 16.58 | 17.02 | 16.54 | 16.82 | 2,212,613 | +0.38(+2.28%) |
Mar 03, 2020 | 16.49 | 17.06 | 16.02 | 16.45 | 2,660,248 | -0.18(-1.05%) |
Mar 02, 2020 | 16.15 | 16.64 | 15.86 | 16.62 | 2,517,459 | +0.64(+4.01%) |
Feb 28, 2020 | 16.13 | 16.35 | 15.85 | 15.98 | 2,932,100 | -0.47(-2.86%) |
Feb 27, 2020 | 16.00 | 17.03 | 15.68 | 16.45 | 2,912,823 | +0.34(+2.11%) |
Feb 26, 2020 | 16.88 | 17.10 | 16.03 | 16.11 | 2,183,472 | -0.64(-3.82%) |
Feb 25, 2020 | 17.40 | 17.48 | 16.53 | 16.75 | 2,352,172 | -0.61(-3.51%) |
Feb 24, 2020 | 17.78 | 17.87 | 17.04 | 17.36 | 3,316,337 | -0.63(-3.50%) |
Feb 21, 2020 | 18.18 | 19.34 | 17.91 | 17.99 | 9,735,300 | +1.94(+12.09%) |
Feb 20, 2020 | 15.83 | 16.19 | 15.76 | 16.05 | 3,032,818 | +0.19(+1.20%) |
Feb 19, 2020 | 15.97 | 16.07 | 15.80 | 15.86 | 1,528,747 | -0.11(-0.69%) |
Feb 18, 2020 | 15.46 | 16.13 | 15.44 | 15.97 | 1,843,432 | +0.52(+3.37%) |
Feb 14, 2020 | 15.46 | 15.67 | 15.26 | 15.45 | 1,946,800 | +0.00(+0.00%) |
Feb 13, 2020 | 15.36 | 15.57 | 15.20 | 15.45 | 2,305,502 | +0.02(+0.13%) |
Feb 12, 2020 | 15.25 | 15.54 | 15.11 | 15.43 | 2,249,246 | +0.28(+1.85%) |
Feb 11, 2020 | 15.00 | 15.23 | 14.89 | 15.15 | 1,351,328 | +0.37(+2.50%) |
Feb 10, 2020 | 14.87 | 15.07 | 14.72 | 14.78 | 1,601,032 | -0.15(-1.00%) |
Feb 07, 2020 | 15.07 | 15.26 | 14.91 | 14.93 | 1,134,300 | -0.19(-1.26%) |
Feb 06, 2020 | 15.38 | 15.59 | 14.99 | 15.12 | 1,664,242 | -0.24(-1.56%) |
Feb 05, 2020 | 14.55 | 15.60 | 14.55 | 15.36 | 2,614,713 | +0.84(+5.79%) |
Feb 04, 2020 | 14.92 | 15.07 | 14.51 | 14.52 | 1,676,162 | -0.31(-2.09%) |
Feb 03, 2020 | 15.70 | 15.70 | 14.73 | 14.83 | 2,851,651 | -0.80(-5.12%) |
Jan 31, 2020 | 15.72 | 15.81 | 15.45 | 15.63 | 3,075,300 | -0.16(-1.01%) |
Jan 30, 2020 | 15.51 | 15.80 | 15.34 | 15.79 | 2,847,294 | +0.08(+0.51%) |
Jan 29, 2020 | 16.43 | 16.44 | 15.59 | 15.71 | 2,237,525 | -0.63(-3.86%) |
Jan 28, 2020 | 16.60 | 16.64 | 16.28 | 16.34 | 1,861,289 | -0.24(-1.45%) |
Jan 27, 2020 | 16.90 | 16.96 | 16.57 | 16.58 | 1,618,747 | -0.45(-2.64%) |
Jan 24, 2020 | 17.31 | 17.34 | 16.91 | 17.03 | 1,368,200 | -0.26(-1.50%) |
Jan 23, 2020 | 17.36 | 17.38 | 17.12 | 17.29 | 892,783 | -0.02(-0.12%) |
Jan 22, 2020 | 17.31 | 17.60 | 17.25 | 17.31 | 1,486,909 | -0.04(-0.23%) |
Jan 21, 2020 | 17.56 | 17.77 | 17.30 | 17.35 | 1,799,931 | -0.24(-1.36%) |
Jan 17, 2020 | 17.33 | 17.92 | 17.30 | 17.59 | 2,467,400 | -0.26(-1.46%) |
Jan 16, 2020 | 17.91 | 18.12 | 17.80 | 17.85 | 1,541,718 | +0.03(+0.17%) |
Jan 15, 2020 | 17.56 | 17.90 | 17.56 | 17.82 | 1,817,315 | +0.12(+0.68%) |
Jan 14, 2020 | 17.30 | 17.71 | 17.29 | 17.70 | 1,784,993 | +0.36(+2.08%) |
Jan 13, 2020 | 17.76 | 17.81 | 17.25 | 17.34 | 1,391,868 | -0.41(-2.31%) |
Jan 10, 2020 | 18.00 | 18.04 | 17.61 | 17.75 | 1,599,000 | -0.27(-1.50%) |
Jan 09, 2020 | 18.41 | 18.46 | 17.91 | 18.02 | 2,680,327 | -0.30(-1.64%) |
Jan 08, 2020 | 18.32 | 18.56 | 18.30 | 18.32 | 1,269,637 | -0.02(-0.11%) |
Jan 07, 2020 | 18.63 | 18.75 | 18.23 | 18.34 | 1,287,138 | -0.34(-1.85%) |
Jan 06, 2020 | 18.52 | 18.74 | 18.08 | 18.68 | 2,323,473 | +0.19(+1.03%) |
Jan 03, 2020 | 18.63 | 18.76 | 18.49 | 18.50 | 1,445,600 | -0.09(-0.51%) |
Jan 02, 2020 | 19.39 | 19.39 | 18.52 | 18.59 | 1,404,393 | -0.76(-3.93%) |
Dec 31, 2019 | 19.53 | 19.74 | 19.34 | 19.35 | 755,600 | -0.18(-0.95%) |
Dec 30, 2019 | 19.48 | 19.74 | 19.43 | 19.54 | 1,173,692 | +0.02(+0.13%) |
Dec 27, 2019 | 19.69 | 19.71 | 19.48 | 19.51 | 606,600 | -0.20(-1.01%) |
Dec 26, 2019 | 19.80 | 19.86 | 19.60 | 19.71 | 747,581 | -0.12(-0.61%) |
Dec 24, 2019 | 19.74 | 19.86 | 19.70 | 19.83 | 394,100 | +0.13(+0.66%) |
Dec 23, 2019 | 19.76 | 19.81 | 19.60 | 19.70 | 1,143,627 | -0.04(-0.20%) |
Dec 20, 2019 | 19.88 | 19.98 | 19.72 | 19.74 | 1,998,300 | -0.16(-0.80%) |
Dec 19, 2019 | 19.94 | 20.11 | 19.86 | 19.90 | 890,263 | -0.02(-0.10%) |
Dec 18, 2019 | 20.03 | 20.09 | 19.90 | 19.92 | 883,164 | -0.07(-0.35%) |
Dec 17, 2019 | 19.75 | 20.02 | 19.69 | 19.99 | 1,172,313 | +0.23(+1.16%) |
Dec 16, 2019 | 19.75 | 20.00 | 19.62 | 19.76 | 1,178,205 | +0.14(+0.71%) |
Dec 13, 2019 | 19.93 | 20.00 | 19.53 | 19.62 | 1,928,100 | -0.36(-1.80%) |
Dec 12, 2019 | 19.78 | 20.15 | 19.76 | 19.98 | 2,563,313 | +0.25(+1.27%) |
Dec 11, 2019 | 19.99 | 20.06 | 19.70 | 19.73 | 956,969 | -0.31(-1.55%) |
Dec 10, 2019 | 20.23 | 20.24 | 19.97 | 20.04 | 2,374,723 | -0.33(-1.62%) |
Dec 09, 2019 | 20.17 | 20.52 | 20.09 | 20.37 | 1,214,595 | +0.25(+1.24%) |
Dec 06, 2019 | 19.96 | 20.35 | 19.89 | 20.12 | 1,787,200 | +0.24(+1.21%) |
Dec 05, 2019 | 20.23 | 20.23 | 19.75 | 19.88 | 1,165,391 | -0.22(-1.09%) |
Dec 04, 2019 | 20.18 | 20.32 | 20.07 | 20.10 | 958,421 | -0.12(-0.59%) |
Dec 03, 2019 | 19.98 | 20.36 | 19.72 | 20.22 | 3,269,951 | +0.08(+0.40%) |
Dec 02, 2019 | 19.88 | 20.18 | 19.70 | 20.14 | 2,335,698 | +0.34(+1.72%) |
Nov 29, 2019 | 19.35 | 19.91 | 19.31 | 19.80 | 554,200 | +0.35(+1.80%) |
Nov 27, 2019 | 19.38 | 19.62 | 19.25 | 19.45 | 1,417,800 | +0.22(+1.14%) |
Nov 26, 2019 | 19.39 | 19.51 | 19.15 | 19.23 | 794,159 | -0.19(-0.98%) |
Nov 25, 2019 | 19.72 | 19.72 | 19.41 | 19.42 | 851,109 | -0.24(-1.22%) |
Nov 22, 2019 | 19.52 | 19.73 | 19.33 | 19.66 | 763,300 | +0.20(+1.03%) |
Nov 21, 2019 | 19.60 | 19.66 | 19.39 | 19.46 | 814,344 | -0.17(-0.87%) |
Nov 20, 2019 | 19.73 | 19.83 | 19.44 | 19.63 | 1,027,553 | -0.15(-0.76%) |
Nov 19, 2019 | 19.97 | 20.02 | 19.75 | 19.78 | 820,208 | -0.16(-0.80%) |
Nov 18, 2019 | 19.81 | 20.07 | 19.78 | 19.94 | 1,080,978 | +0.08(+0.40%) |
Nov 15, 2019 | 19.92 | 20.00 | 19.70 | 19.86 | 959,500 | -0.04(-0.20%) |
Nov 14, 2019 | 19.92 | 19.94 | 19.64 | 19.90 | 955,133 | +0.03(+0.15%) |
Nov 13, 2019 | 19.89 | 19.91 | 19.60 | 19.87 | 1,515,415 | +0.05(+0.25%) |
Nov 12, 2019 | 19.71 | 19.85 | 19.54 | 19.82 | 1,385,094 | +0.18(+0.89%) |
Nov 11, 2019 | 19.92 | 20.10 | 19.47 | 19.64 | 2,375,682 | -0.18(-0.93%) |
Nov 08, 2019 | 19.74 | 19.85 | 19.37 | 19.83 | 1,199,000 | +0.08(+0.41%) |
Nov 07, 2019 | 20.02 | 20.39 | 19.68 | 19.75 | 1,421,337 | -0.17(-0.85%) |
Nov 06, 2019 | 20.32 | 20.32 | 19.88 | 19.92 | 1,959,862 | -0.43(-2.11%) |
Nov 05, 2019 | 20.21 | 20.73 | 20.11 | 20.35 | 1,877,325 | +0.22(+1.09%) |
Nov 04, 2019 | 19.61 | 20.44 | 19.51 | 20.13 | 2,153,272 | +0.65(+3.34%) |
Nov 01, 2019 | 19.52 | 19.76 | 19.19 | 19.48 | 2,378,800 | +0.07(+0.36%) |
Oct 31, 2019 | 20.08 | 20.50 | 19.16 | 19.41 | 3,769,085 | +0.66(+3.52%) |
Oct 30, 2019 | 18.92 | 19.00 | 18.58 | 18.75 | 1,510,349 | -0.24(-1.26%) |
Oct 29, 2019 | 19.06 | 19.11 | 18.73 | 18.99 | 1,010,094 | -0.27(-1.40%) |
Oct 28, 2019 | 19.00 | 19.38 | 19.00 | 19.26 | 1,042,149 | +0.32(+1.69%) |
Oct 25, 2019 | 18.64 | 18.99 | 18.64 | 18.94 | 994,200 | +0.23(+1.23%) |
Oct 24, 2019 | 19.12 | 19.12 | 18.43 | 18.71 | 884,768 | -0.34(-1.78%) |
Oct 23, 2019 | 19.11 | 19.17 | 18.98 | 19.05 | 1,048,130 | -0.05(-0.26%) |
Oct 22, 2019 | 18.45 | 19.11 | 18.34 | 19.10 | 1,393,542 | +0.74(+4.00%) |
Oct 21, 2019 | 18.41 | 18.62 | 18.33 | 18.36 | 778,843 | +0.07(+0.41%) |
Oct 18, 2019 | 18.45 | 18.53 | 18.27 | 18.29 | 674,000 | -0.14(-0.76%) |
Oct 17, 2019 | 18.40 | 18.53 | 18.23 | 18.43 | 860,301 | +0.09(+0.46%) |
Oct 16, 2019 | 18.18 | 18.54 | 18.17 | 18.34 | 1,540,055 | +0.20(+1.10%) |
Oct 15, 2019 | 17.99 | 18.23 | 17.88 | 18.14 | 2,111,292 | +0.11(+0.64%) |
Oct 14, 2019 | 18.10 | 18.17 | 17.76 | 18.03 | 1,574,011 | -0.07(-0.41%) |
Oct 11, 2019 | 18.12 | 18.35 | 18.02 | 18.11 | 2,621,200 | +0.12(+0.64%) |
Oct 10, 2019 | 18.14 | 18.24 | 17.93 | 17.99 | 1,053,808 | -0.13(-0.72%) |
Oct 09, 2019 | 18.52 | 18.52 | 18.10 | 18.12 | 1,069,861 | -0.29(-1.58%) |
Oct 08, 2019 | 18.45 | 18.59 | 18.32 | 18.41 | 821,240 | -0.25(-1.34%) |
Oct 07, 2019 | 18.32 | 18.66 | 18.24 | 18.66 | 1,298,321 | +0.36(+2.00%) |
Oct 04, 2019 | 18.40 | 18.40 | 18.10 | 18.30 | 1,217,600 | -0.10(-0.57%) |
Oct 03, 2019 | 18.34 | 18.46 | 18.03 | 18.40 | 1,789,043 | +0.01(+0.05%) |
Oct 02, 2019 | 19.05 | 19.09 | 18.27 | 18.39 | 1,442,746 | -0.79(-4.12%) |
Oct 01, 2019 | 19.35 | 19.52 | 19.15 | 19.18 | 882,148 | -0.16(-0.83%) |
Sep 30, 2019 | 19.23 | 19.46 | 19.23 | 19.34 | 1,060,740 | +0.14(+0.70%) |
Sep 27, 2019 | 19.23 | 19.50 | 19.09 | 19.20 | 682,700 | -0.02(-0.10%) |
Sep 26, 2019 | 19.48 | 19.58 | 19.14 | 19.23 | 806,634 | -0.26(-1.36%) |
Sep 25, 2019 | 19.30 | 19.62 | 19.29 | 19.49 | 1,190,829 | +0.23(+1.19%) |
Sep 24, 2019 | 19.20 | 19.31 | 19.04 | 19.26 | 880,998 | +0.04(+0.21%) |
Sep 23, 2019 | 19.40 | 19.41 | 19.19 | 19.22 | 1,106,861 | -0.02(-0.10%) |
Sep 20, 2019 | 19.41 | 19.52 | 19.18 | 19.24 | 1,847,900 | -0.15(-0.77%) |
Sep 19, 2019 | 19.62 | 19.62 | 19.31 | 19.39 | 1,881,781 | -0.13(-0.67%) |
Sep 18, 2019 | 19.96 | 20.02 | 19.48 | 19.52 | 1,474,107 | -0.37(-1.86%) |
Sep 17, 2019 | 20.15 | 20.15 | 19.76 | 19.89 | 1,291,929 | -0.23(-1.14%) |
Sep 16, 2019 | 19.94 | 20.24 | 19.71 | 20.12 | 1,134,133 | +0.04(+0.20%) |
Sep 13, 2019 | 19.70 | 20.10 | 19.70 | 20.08 | 1,146,600 | +0.34(+1.72%) |
Sep 12, 2019 | 20.00 | 20.19 | 19.61 | 19.74 | 1,202,596 | -0.21(-1.05%) |
Sep 11, 2019 | 19.98 | 19.98 | 19.63 | 19.95 | 1,234,939 | +0.04(+0.20%) |
Sep 10, 2019 | 18.82 | 19.92 | 18.75 | 19.91 | 1,820,051 | +1.05(+5.57%) |
Sep 09, 2019 | 18.55 | 18.87 | 18.49 | 18.86 | 1,176,256 | +0.37(+2.00%) |
Sep 06, 2019 | 18.53 | 18.56 | 18.43 | 18.49 | 1,004,300 | +0.09(+0.49%) |
Sep 05, 2019 | 18.48 | 18.62 | 18.36 | 18.40 | 931,194 | +0.01(+0.05%) |
Sep 04, 2019 | 17.85 | 18.41 | 17.85 | 18.39 | 1,719,276 | +0.62(+3.49%) |
Sep 03, 2019 | 17.89 | 17.89 | 17.49 | 17.77 | 2,104,003 | -0.18(-1.00%) |
Aug 30, 2019 | 18.22 | 18.27 | 17.90 | 17.95 | 1,101,100 | -0.15(-0.83%) |
Aug 29, 2019 | 17.96 | 18.27 | 17.96 | 18.10 | 1,162,302 | +0.27(+1.51%) |
Aug 28, 2019 | 17.55 | 17.94 | 17.47 | 17.83 | 1,146,582 | +0.28(+1.60%) |
Aug 27, 2019 | 18.04 | 18.04 | 17.44 | 17.55 | 1,531,910 | -0.49(-2.72%) |
Aug 26, 2019 | 18.03 | 18.10 | 17.89 | 18.04 | 907,461 | +0.12(+0.67%) |
Aug 23, 2019 | 17.94 | 18.05 | 17.78 | 17.92 | 1,375,100 | -0.06(-0.33%) |
Aug 22, 2019 | 17.81 | 18.12 | 17.74 | 17.98 | 1,123,450 | +0.16(+0.90%) |
Aug 21, 2019 | 17.87 | 17.92 | 17.72 | 17.82 | 1,383,079 | +0.07(+0.39%) |
Aug 20, 2019 | 18.10 | 18.10 | 17.73 | 17.75 | 1,525,665 | -0.27(-1.50%) |
Aug 19, 2019 | 18.01 | 18.11 | 17.91 | 18.02 | 1,445,319 | +0.12(+0.67%) |
Aug 16, 2019 | 17.86 | 18.00 | 17.76 | 17.90 | 1,304,600 | +0.16(+0.90%) |
Aug 15, 2019 | 17.62 | 17.78 | 17.42 | 17.74 | 2,031,690 | +0.64(+3.74%) |
Aug 14, 2019 | 17.54 | 17.68 | 17.08 | 17.10 | 1,673,877 | -0.61(-3.44%) |
Aug 13, 2019 | 17.55 | 18.06 | 17.50 | 17.71 | 1,119,006 | +0.17(+0.97%) |
Aug 12, 2019 | 17.73 | 17.80 | 17.52 | 17.54 | 1,596,530 | -0.21(-1.18%) |
Aug 09, 2019 | 18.00 | 18.23 | 17.72 | 17.75 | 1,407,600 | -0.24(-1.33%) |
Aug 08, 2019 | 17.90 | 18.12 | 17.82 | 17.99 | 2,267,804 | +0.18(+1.01%) |
Aug 07, 2019 | 17.70 | 17.91 | 17.51 | 17.81 | 2,072,193 | +0.03(+0.17%) |
Aug 06, 2019 | 17.79 | 18.10 | 17.58 | 17.78 | 2,054,239 | +0.07(+0.40%) |
Aug 05, 2019 | 17.66 | 17.80 | 17.28 | 17.71 | 3,385,948 | -0.03(-0.17%) |
Aug 02, 2019 | 16.81 | 18.27 | 16.80 | 17.74 | 2,625,800 | -0.43(-2.37%) |
Aug 01, 2019 | 17.43 | 18.20 | 16.46 | 18.17 | 4,841,540 | +1.24(+7.32%) |
Jul 31, 2019 | 17.30 | 17.43 | 16.79 | 16.93 | 3,369,485 | -0.37(-2.14%) |
Jul 30, 2019 | 17.16 | 17.42 | 17.10 | 17.30 | 1,411,621 | +0.13(+0.76%) |
Jul 29, 2019 | 17.45 | 17.45 | 17.06 | 17.17 | 1,700,938 | -0.32(-1.83%) |
Jul 26, 2019 | 17.05 | 17.60 | 16.96 | 17.49 | 2,048,000 | +0.49(+2.88%) |
Jul 25, 2019 | 17.51 | 17.51 | 16.97 | 17.00 | 1,584,890 | -0.47(-2.69%) |
Jul 24, 2019 | 17.18 | 17.67 | 17.15 | 17.47 | 1,862,358 | +0.25(+1.45%) |
Jul 23, 2019 | 17.20 | 17.37 | 16.66 | 17.22 | 3,261,147 | -0.07(-0.40%) |
Jul 22, 2019 | 18.15 | 18.20 | 17.26 | 17.29 | 1,755,205 | -0.88(-4.84%) |
Jul 19, 2019 | 18.25 | 18.39 | 18.16 | 18.17 | 1,032,500 | -0.08(-0.44%) |
Jul 18, 2019 | 18.25 | 18.34 | 18.17 | 18.25 | 1,247,121 | +0.02(+0.11%) |
Jul 17, 2019 | 18.45 | 18.56 | 18.19 | 18.23 | 1,466,093 | -0.24(-1.30%) |
Jul 16, 2019 | 18.66 | 18.77 | 18.45 | 18.47 | 1,435,026 | -0.20(-1.07%) |
Jul 15, 2019 | 18.76 | 18.87 | 18.61 | 18.67 | 1,096,234 | -0.09(-0.48%) |
Jul 12, 2019 | 18.74 | 18.83 | 18.62 | 18.76 | 1,097,100 | +0.03(+0.16%) |
Jul 11, 2019 | 18.80 | 18.93 | 18.70 | 18.73 | 903,758 | -0.06(-0.32%) |
Jul 10, 2019 | 18.79 | 18.86 | 18.50 | 18.79 | 1,634,394 | +0.04(+0.21%) |
Jul 09, 2019 | 18.81 | 18.94 | 18.62 | 18.75 | 1,739,644 | -0.08(-0.42%) |
Jul 08, 2019 | 18.86 | 18.93 | 18.71 | 18.83 | 1,422,970 | -0.02(-0.11%) |
Jul 05, 2019 | 18.56 | 18.98 | 18.50 | 18.85 | 1,359,600 | +0.36(+1.95%) |
Jul 03, 2019 | 18.50 | 18.83 | 18.43 | 18.49 | 2,945,900 | -0.05(-0.27%) |
Jul 02, 2019 | 18.48 | 18.65 | 18.21 | 18.54 | 1,509,722 | -0.06(-0.32%) |
Jul 01, 2019 | 19.02 | 19.13 | 18.28 | 18.60 | 1,558,105 | -0.29(-1.54%) |
Jun 28, 2019 | 18.56 | 18.90 | 18.49 | 18.89 | 3,459,900 | +0.36(+1.94%) |
Jun 27, 2019 | 18.49 | 18.59 | 18.33 | 18.53 | 996,987 | +0.09(+0.49%) |
Jun 26, 2019 | 18.45 | 18.53 | 18.26 | 18.44 | 1,800,341 | -0.03(-0.16%) |
Jun 25, 2019 | 18.72 | 18.73 | 18.36 | 18.47 | 1,894,055 | -0.17(-0.91%) |
Jun 24, 2019 | 19.28 | 19.54 | 18.60 | 18.64 | 1,661,049 | -0.24(-1.27%) |
Jun 21, 2019 | 18.95 | 19.04 | 18.60 | 18.88 | 4,262,300 | -0.65(-3.33%) |
Jun 20, 2019 | 19.36 | 19.67 | 19.15 | 19.53 | 2,421,562 | +0.13(+0.67%) |
Jun 19, 2019 | 20.19 | 20.20 | 19.25 | 19.40 | 2,519,857 | -0.72(-3.58%) |
Jun 18, 2019 | 20.38 | 20.56 | 20.09 | 20.12 | 1,159,909 | -0.22(-1.08%) |
Jun 17, 2019 | 20.99 | 21.06 | 20.25 | 20.34 | 1,296,176 | -0.65(-3.10%) |
Jun 14, 2019 | 20.75 | 21.05 | 20.70 | 20.99 | 1,373,300 | +0.18(+0.86%) |
Jun 13, 2019 | 20.81 | 21.00 | 20.76 | 20.81 | 1,114,140 | +0.07(+0.34%) |
Jun 12, 2019 | 20.77 | 20.83 | 20.56 | 20.74 | 1,298,318 | -0.07(-0.34%) |
Jun 11, 2019 | 20.85 | 21.05 | 20.74 | 20.81 | 1,168,955 | +0.02(+0.10%) |
Jun 10, 2019 | 20.47 | 20.88 | 20.41 | 20.79 | 1,127,752 | +0.35(+1.71%) |
Jun 07, 2019 | 20.22 | 20.57 | 20.18 | 20.44 | 1,359,300 | +0.19(+0.94%) |
Jun 06, 2019 | 20.16 | 20.32 | 19.75 | 20.25 | 1,494,407 | +0.03(+0.15%) |
Jun 05, 2019 | 20.20 | 20.51 | 20.16 | 20.22 | 1,032,721 | +0.04(+0.20%) |
Jun 04, 2019 | 20.33 | 20.49 | 20.10 | 20.18 | 1,064,819 | +0.05(+0.25%) |
Jun 03, 2019 | 20.00 | 20.35 | 19.97 | 20.13 | 1,131,013 | +0.08(+0.40%) |
May 31, 2019 | 19.95 | 20.08 | 19.72 | 20.05 | 1,468,700 | +0.01(+0.05%) |
May 30, 2019 | 20.27 | 20.57 | 19.99 | 20.04 | 1,133,295 | -0.25(-1.23%) |
May 29, 2019 | 20.27 | 20.71 | 19.95 | 20.29 | 2,123,475 | -0.27(-1.31%) |
May 28, 2019 | 20.62 | 20.81 | 20.51 | 20.56 | 1,274,018 | +0.01(+0.05%) |
May 24, 2019 | 20.47 | 20.61 | 20.37 | 20.55 | 1,309,500 | +0.10(+0.49%) |
May 23, 2019 | 20.48 | 20.56 | 20.28 | 20.45 | 1,014,040 | -0.09(-0.44%) |
May 22, 2019 | 20.81 | 20.81 | 20.48 | 20.54 | 1,116,430 | -0.32(-1.53%) |
May 21, 2019 | 20.70 | 21.08 | 20.69 | 20.86 | 761,087 | +0.12(+0.58%) |
May 20, 2019 | 20.89 | 20.90 | 20.71 | 20.74 | 1,039,258 | -0.24(-1.14%) |
May 17, 2019 | 21.05 | 21.35 | 20.95 | 20.98 | 1,030,300 | -0.12(-0.57%) |
May 16, 2019 | 21.46 | 21.53 | 20.98 | 21.10 | 1,140,345 | -0.31(-1.45%) |
May 15, 2019 | 21.48 | 21.52 | 21.22 | 21.41 | 1,001,006 | -0.08(-0.37%) |
May 14, 2019 | 21.67 | 21.84 | 21.22 | 21.49 | 1,053,795 | -0.21(-0.97%) |
May 13, 2019 | 22.28 | 22.28 | 21.57 | 21.70 | 1,469,847 | -0.77(-3.43%) |
May 10, 2019 | 22.49 | 22.57 | 22.21 | 22.47 | 1,283,300 | -0.01(-0.04%) |
May 09, 2019 | 22.20 | 22.54 | 22.20 | 22.48 | 1,162,908 | +0.31(+1.40%) |
May 08, 2019 | 22.20 | 22.35 | 22.04 | 22.17 | 1,186,466 | -0.11(-0.49%) |
May 07, 2019 | 22.50 | 22.67 | 22.18 | 22.28 | 1,762,764 | -0.23(-1.02%) |
May 06, 2019 | 21.97 | 22.57 | 21.85 | 22.51 | 2,473,051 | +0.38(+1.72%) |
May 03, 2019 | 22.50 | 22.59 | 22.09 | 22.13 | 1,918,400 | -0.31(-1.38%) |
May 02, 2019 | 22.90 | 24.06 | 21.77 | 22.44 | 7,342,780 | +1.15(+5.40%) |
May 01, 2019 | 21.44 | 21.70 | 21.25 | 21.29 | 1,648,721 | -0.13(-0.61%) |
Apr 30, 2019 | 21.50 | 21.59 | 20.94 | 21.42 | 2,275,415 | -0.15(-0.70%) |
Apr 29, 2019 | 21.37 | 21.85 | 21.17 | 21.57 | 2,423,780 | +0.55(+2.62%) |
Apr 26, 2019 | 21.02 | 21.14 | 20.84 | 21.02 | 1,694,500 | -0.14(-0.66%) |
Apr 25, 2019 | 21.24 | 21.48 | 21.06 | 21.16 | 1,485,256 | -0.17(-0.80%) |
Apr 24, 2019 | 20.82 | 21.37 | 20.78 | 21.33 | 2,153,109 | +0.55(+2.65%) |
Apr 23, 2019 | 21.05 | 21.22 | 20.57 | 20.78 | 2,449,143 | -0.24(-1.14%) |
Apr 22, 2019 | 21.56 | 21.67 | 20.71 | 21.02 | 3,080,154 | -0.55(-2.55%) |
Apr 18, 2019 | 21.59 | 21.86 | 21.47 | 21.57 | 1,157,400 | +0.01(+0.05%) |
Apr 17, 2019 | 21.32 | 21.62 | 21.25 | 21.56 | 2,092,969 | +0.36(+1.70%) |
Apr 16, 2019 | 21.31 | 21.31 | 20.94 | 21.20 | 1,495,609 | -0.16(-0.75%) |
Apr 15, 2019 | 21.34 | 21.57 | 21.18 | 21.36 | 1,293,409 | +0.03(+0.14%) |
Apr 12, 2019 | 21.66 | 21.66 | 21.32 | 21.33 | 1,365,300 | -0.26(-1.20%) |
Apr 11, 2019 | 21.60 | 21.78 | 21.46 | 21.59 | 1,395,522 | +0.04(+0.19%) |
Apr 10, 2019 | 21.20 | 21.61 | 21.20 | 21.55 | 1,480,458 | +0.30(+1.41%) |
Apr 09, 2019 | 21.30 | 21.43 | 21.16 | 21.25 | 1,758,562 | -0.13(-0.61%) |
Apr 08, 2019 | 21.44 | 21.51 | 21.29 | 21.38 | 1,007,377 | -0.10(-0.47%) |
Apr 05, 2019 | 21.25 | 21.62 | 21.25 | 21.48 | 1,196,800 | +0.20(+0.94%) |
Apr 04, 2019 | 20.84 | 21.34 | 20.84 | 21.28 | 1,409,009 | +0.36(+1.72%) |
Apr 03, 2019 | 21.11 | 21.26 | 20.80 | 20.92 | 2,826,863 | -0.17(-0.81%) |
Apr 02, 2019 | 21.58 | 21.58 | 20.94 | 21.09 | 2,046,880 | -0.58(-2.68%) |