Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 10.62 | 11.02 | 10.22 | 10.52 | 3,951,212 | -0.27(-2.52%) |
Mar 30, 2020 | 11.22 | 11.22 | 10.45 | 10.80 | 4,505,789 | -0.33(-2.97%) |
Mar 27, 2020 | 10.98 | 11.54 | 10.30 | 11.13 | 7,404,909 | -0.45(-3.91%) |
Mar 26, 2020 | 11.88 | 12.83 | 10.79 | 11.58 | 10,172,719 | -0.21(-1.80%) |
Mar 25, 2020 | 10.56 | 12.00 | 9.689 | 11.79 | 7,116,637 | +1.38(+13.25%) |
Mar 24, 2020 | 9.563 | 10.71 | 9.462 | 10.41 | 15,219,803 | +1.69(+19.41%) |
Mar 23, 2020 | 7.902 | 8.829 | 7.322 | 8.718 | 8,121,249 | +0.75(+9.40%) |
Mar 20, 2020 | 8.179 | 8.692 | 7.584 | 7.970 | 17,229,528 | -0.07(-0.93%) |
Mar 19, 2020 | 5.767 | 8.201 | 5.297 | 8.044 | 14,110,608 | +2.25(+38.86%) |
Mar 18, 2020 | 7.158 | 7.192 | 5.340 | 5.793 | 16,933,864 | -2.26(-28.05%) |
Mar 17, 2020 | 9.631 | 9.686 | 7.808 | 8.051 | 13,218,422 | -1.43(-15.04%) |
Mar 16, 2020 | 11.43 | 11.43 | 8.969 | 9.477 | 10,895,210 | -3.79(-28.58%) |
Mar 13, 2020 | 13.37 | 13.60 | 11.97 | 13.27 | 4,707,344 | +0.40(+3.09%) |
Mar 12, 2020 | 12.96 | 13.79 | 12.43 | 12.87 | 6,973,133 | -1.35(-9.50%) |
Mar 11, 2020 | 15.71 | 15.77 | 14.14 | 14.22 | 7,160,745 | -2.04(-12.55%) |
Mar 10, 2020 | 15.85 | 16.40 | 15.41 | 16.26 | 6,598,933 | +0.99(+6.50%) |
Mar 09, 2020 | 16.30 | 16.82 | 15.24 | 15.27 | 6,654,425 | -2.54(-14.28%) |
Mar 06, 2020 | 16.91 | 17.91 | 16.85 | 17.82 | 6,391,921 | +0.06(+0.35%) |
Mar 05, 2020 | 19.18 | 19.25 | 17.57 | 17.75 | 5,018,883 | -1.97(-9.99%) |
Mar 04, 2020 | 19.27 | 19.80 | 18.98 | 19.72 | 6,005,569 | +0.94(+5.03%) |
Mar 03, 2020 | 19.23 | 19.53 | 18.53 | 18.78 | 8,694,254 | +0.11(+0.61%) |
Mar 02, 2020 | 18.12 | 18.76 | 17.69 | 18.67 | 7,142,367 | +0.67(+3.72%) |
Feb 28, 2020 | 17.95 | 18.43 | 17.59 | 18.00 | 9,096,131 | -0.66(-3.52%) |
Feb 27, 2020 | 18.48 | 19.39 | 18.03 | 18.66 | 7,052,390 | -0.60(-3.13%) |
Feb 26, 2020 | 19.75 | 19.99 | 19.10 | 19.26 | 5,146,156 | -0.46(-2.34%) |
Feb 25, 2020 | 20.99 | 20.99 | 19.67 | 19.72 | 5,340,207 | -1.09(-5.24%) |
Feb 24, 2020 | 21.02 | 21.24 | 20.55 | 20.81 | 5,915,733 | -1.09(-4.99%) |
Feb 21, 2020 | 22.59 | 22.60 | 21.83 | 21.90 | 5,616,500 | -0.76(-3.36%) |
Feb 20, 2020 | 22.69 | 22.94 | 22.17 | 22.66 | 6,345,196 | -0.05(-0.23%) |
Feb 19, 2020 | 22.89 | 23.01 | 22.67 | 22.72 | 4,939,185 | -0.06(-0.27%) |
Feb 18, 2020 | 23.04 | 23.18 | 22.76 | 22.78 | 4,397,890 | -0.31(-1.36%) |
Feb 14, 2020 | 22.62 | 23.18 | 22.40 | 23.09 | 5,489,410 | +0.34(+1.49%) |
Feb 13, 2020 | 23.90 | 24.17 | 22.55 | 22.75 | 19,305,228 | -0.04(-0.16%) |
Feb 12, 2020 | 22.33 | 22.81 | 22.25 | 22.79 | 5,694,595 | +0.55(+2.46%) |
Feb 11, 2020 | 21.88 | 22.45 | 21.77 | 22.24 | 3,877,375 | +0.49(+2.24%) |
Feb 10, 2020 | 21.75 | 22.11 | 21.54 | 21.76 | 3,875,904 | -0.03(-0.14%) |
Feb 07, 2020 | 22.28 | 22.28 | 21.70 | 21.79 | 3,275,288 | -0.52(-2.33%) |
Feb 06, 2020 | 22.37 | 22.50 | 22.13 | 22.31 | 2,279,436 | +0.03(+0.13%) |
Feb 05, 2020 | 22.81 | 22.81 | 22.17 | 22.28 | 3,344,490 | -0.32(-1.42%) |
Feb 04, 2020 | 22.46 | 22.73 | 22.39 | 22.60 | 2,376,440 | +0.43(+1.96%) |
Feb 03, 2020 | 22.18 | 22.42 | 22.00 | 22.17 | 3,858,028 | +0.11(+0.48%) |
Jan 31, 2020 | 22.52 | 22.53 | 21.92 | 22.06 | 3,151,520 | -0.41(-1.83%) |
Jan 30, 2020 | 22.24 | 22.72 | 22.09 | 22.47 | 3,929,357 | +0.03(+0.13%) |
Jan 29, 2020 | 22.51 | 22.82 | 22.42 | 22.44 | 3,929,058 | +0.20(+0.91%) |
Jan 28, 2020 | 21.54 | 22.43 | 21.46 | 22.24 | 8,428,838 | +0.94(+4.41%) |
Jan 27, 2020 | 20.54 | 21.37 | 20.42 | 21.30 | 3,605,953 | +0.29(+1.36%) |
Jan 24, 2020 | 21.27 | 21.28 | 20.71 | 21.01 | 1,858,184 | -0.20(-0.94%) |
Jan 23, 2020 | 21.21 | 21.41 | 20.83 | 21.21 | 3,848,476 | -0.07(-0.35%) |
Jan 22, 2020 | 21.38 | 21.55 | 21.18 | 21.29 | 3,099,122 | -0.01(-0.03%) |
Jan 21, 2020 | 21.07 | 21.38 | 21.04 | 21.30 | 3,858,016 | +0.14(+0.67%) |
Jan 17, 2020 | 21.19 | 21.27 | 21.00 | 21.15 | 2,482,839 | +0.08(+0.39%) |
Jan 16, 2020 | 21.34 | 21.53 | 20.99 | 21.07 | 2,902,098 | -0.08(-0.39%) |
Jan 15, 2020 | 21.07 | 21.52 | 21.02 | 21.15 | 1,827,296 | +0.05(+0.24%) |
Jan 14, 2020 | 21.01 | 21.42 | 20.89 | 21.10 | 2,222,997 | +0.10(+0.46%) |
Jan 13, 2020 | 20.63 | 21.02 | 20.63 | 21.01 | 1,952,002 | +0.43(+2.11%) |
Jan 10, 2020 | 20.57 | 20.66 | 20.32 | 20.57 | 1,887,257 | +0.04(+0.18%) |
Jan 09, 2020 | 20.59 | 20.75 | 20.46 | 20.54 | 1,768,178 | +0.01(+0.05%) |
Jan 08, 2020 | 20.41 | 20.71 | 20.36 | 20.53 | 2,014,784 | +0.15(+0.76%) |
Jan 07, 2020 | 20.82 | 20.94 | 20.31 | 20.37 | 2,040,916 | -0.50(-2.38%) |
Jan 06, 2020 | 20.44 | 20.94 | 20.25 | 20.87 | 2,874,437 | +0.27(+1.31%) |
Jan 03, 2020 | 20.57 | 20.81 | 20.49 | 20.60 | 1,950,802 | -0.28(-1.36%) |
Jan 02, 2020 | 21.09 | 21.15 | 20.63 | 20.88 | 1,826,378 | -0.08(-0.37%) |
Dec 31, 2019 | 20.86 | 21.17 | 20.86 | 20.96 | 2,661,431 | +0.09(+0.44%) |
Dec 30, 2019 | 21.27 | 21.27 | 20.85 | 20.87 | 1,260,392 | -0.40(-1.87%) |
Dec 27, 2019 | 21.33 | 21.36 | 21.15 | 21.27 | 1,257,202 | -0.00(-0.01%) |
Dec 26, 2019 | 21.35 | 21.39 | 21.07 | 21.27 | 856,770 | -0.08(-0.36%) |
Dec 24, 2019 | 21.20 | 21.39 | 20.97 | 21.35 | 479,290 | +0.16(+0.76%) |
Dec 23, 2019 | 21.53 | 21.61 | 21.14 | 21.19 | 1,532,204 | -0.32(-1.51%) |
Dec 20, 2019 | 21.51 | 21.60 | 21.30 | 21.51 | 3,399,056 | +0.04(+0.20%) |
Dec 19, 2019 | 21.27 | 21.59 | 21.25 | 21.47 | 3,656,199 | +0.24(+1.12%) |
Dec 18, 2019 | 21.15 | 21.40 | 21.12 | 21.23 | 1,310,804 | +0.06(+0.30%) |
Dec 17, 2019 | 21.22 | 21.28 | 21.05 | 21.17 | 1,659,399 | -0.05(-0.22%) |
Dec 16, 2019 | 20.88 | 21.36 | 20.83 | 21.21 | 3,433,304 | +0.43(+2.05%) |
Dec 13, 2019 | 20.56 | 20.88 | 20.25 | 20.79 | 4,238,437 | +0.22(+1.08%) |
Dec 12, 2019 | 20.59 | 20.73 | 20.46 | 20.56 | 2,609,743 | -0.07(-0.33%) |
Dec 11, 2019 | 20.46 | 20.64 | 20.31 | 20.63 | 1,594,479 | +0.16(+0.76%) |
Dec 10, 2019 | 20.53 | 20.61 | 20.22 | 20.48 | 2,472,984 | -0.15(-0.75%) |
Dec 09, 2019 | 20.61 | 20.89 | 20.52 | 20.63 | 2,179,333 | -0.05(-0.24%) |
Dec 06, 2019 | 20.59 | 20.89 | 20.59 | 20.68 | 3,337,587 | +0.27(+1.31%) |
Dec 05, 2019 | 20.22 | 20.48 | 20.09 | 20.41 | 2,745,527 | +0.21(+1.06%) |
Dec 04, 2019 | 19.93 | 20.32 | 19.86 | 20.20 | 2,384,564 | +0.33(+1.68%) |
Dec 03, 2019 | 20.08 | 20.21 | 19.70 | 19.86 | 2,158,068 | -0.28(-1.37%) |
Dec 02, 2019 | 20.50 | 20.50 | 19.67 | 20.14 | 3,682,323 | -0.30(-1.45%) |
Nov 29, 2019 | 20.40 | 20.60 | 20.27 | 20.44 | 1,172,059 | -0.06(-0.32%) |
Nov 27, 2019 | 20.47 | 20.60 | 20.32 | 20.50 | 2,105,305 | +0.09(+0.42%) |
Nov 26, 2019 | 20.56 | 20.62 | 20.38 | 20.42 | 2,733,192 | -0.09(-0.42%) |
Nov 25, 2019 | 20.39 | 20.68 | 20.33 | 20.50 | 2,475,010 | +0.25(+1.21%) |
Nov 22, 2019 | 20.23 | 20.35 | 19.97 | 20.26 | 2,320,030 | +0.14(+0.71%) |
Nov 21, 2019 | 20.40 | 20.42 | 19.96 | 20.11 | 2,230,660 | -0.34(-1.66%) |
Nov 20, 2019 | 20.44 | 20.67 | 20.26 | 20.45 | 2,128,800 | +0.01(+0.04%) |
Nov 19, 2019 | 20.86 | 20.88 | 20.43 | 20.45 | 1,599,288 | -0.38(-1.82%) |
Nov 18, 2019 | 20.45 | 20.86 | 20.35 | 20.82 | 1,889,678 | +0.37(+1.79%) |
Nov 15, 2019 | 20.78 | 20.78 | 20.30 | 20.46 | 2,030,130 | -0.20(-0.98%) |
Nov 14, 2019 | 20.59 | 20.87 | 20.55 | 20.66 | 1,730,034 | -0.04(-0.20%) |
Nov 13, 2019 | 20.61 | 20.94 | 20.52 | 20.70 | 2,011,681 | -0.05(-0.22%) |
Nov 12, 2019 | 20.83 | 21.09 | 20.70 | 20.75 | 2,399,977 | -0.10(-0.48%) |
Nov 11, 2019 | 20.50 | 20.92 | 20.43 | 20.85 | 1,908,306 | +0.25(+1.20%) |
Nov 08, 2019 | 20.47 | 20.68 | 20.33 | 20.60 | 2,412,649 | +0.12(+0.59%) |
Nov 07, 2019 | 20.81 | 21.10 | 20.42 | 20.48 | 2,902,110 | -0.17(-0.82%) |
Nov 06, 2019 | 20.52 | 20.69 | 20.11 | 20.65 | 5,225,339 | -0.06(-0.27%) |
Nov 05, 2019 | 20.74 | 20.90 | 20.39 | 20.70 | 4,980,573 | -0.10(-0.46%) |
Nov 04, 2019 | 21.69 | 21.69 | 20.74 | 20.80 | 7,846,259 | -0.71(-3.31%) |
Nov 01, 2019 | 22.11 | 22.23 | 21.37 | 21.51 | 7,153,635 | -0.39(-1.76%) |
Oct 31, 2019 | 20.41 | 22.05 | 20.23 | 21.90 | 13,202,461 | +2.19(+11.10%) |
Oct 30, 2019 | 19.65 | 19.78 | 19.35 | 19.71 | 4,448,125 | +0.06(+0.31%) |
Oct 29, 2019 | 19.47 | 19.89 | 19.43 | 19.65 | 3,307,958 | +0.14(+0.74%) |
Oct 28, 2019 | 19.86 | 19.96 | 19.38 | 19.50 | 3,628,609 | -0.18(-0.91%) |
Oct 25, 2019 | 19.59 | 19.84 | 19.59 | 19.68 | 2,215,367 | +0.16(+0.83%) |
Oct 24, 2019 | 19.50 | 19.68 | 19.42 | 19.52 | 3,136,489 | -0.13(-0.67%) |
Oct 23, 2019 | 19.76 | 19.77 | 19.47 | 19.65 | 2,139,785 | -0.10(-0.51%) |
Oct 22, 2019 | 19.88 | 20.09 | 19.74 | 19.76 | 2,852,208 | +0.06(+0.29%) |
Oct 21, 2019 | 19.95 | 20.22 | 19.63 | 19.70 | 3,888,277 | -0.21(-1.08%) |
Oct 18, 2019 | 19.92 | 20.32 | 19.62 | 19.91 | 4,863,093 | +0.01(+0.06%) |
Oct 17, 2019 | 19.26 | 19.96 | 19.26 | 19.90 | 4,645,032 | +0.76(+3.96%) |
Oct 16, 2019 | 19.05 | 19.21 | 18.88 | 19.14 | 1,961,094 | +0.13(+0.66%) |
Oct 15, 2019 | 19.00 | 19.11 | 18.84 | 19.02 | 1,842,360 | +0.16(+0.83%) |
Oct 14, 2019 | 18.47 | 18.89 | 18.39 | 18.86 | 2,162,259 | +0.26(+1.38%) |
Oct 11, 2019 | 18.27 | 18.98 | 18.25 | 18.60 | 3,575,571 | +0.62(+3.44%) |
Oct 10, 2019 | 17.99 | 18.09 | 17.80 | 17.98 | 2,373,001 | +0.03(+0.19%) |
Oct 09, 2019 | 18.02 | 18.08 | 17.65 | 17.95 | 2,497,704 | +0.18(+0.99%) |
Oct 08, 2019 | 18.21 | 18.30 | 17.75 | 17.77 | 2,097,870 | -0.71(-3.84%) |
Oct 07, 2019 | 18.24 | 18.58 | 18.20 | 18.48 | 2,689,470 | +0.13(+0.68%) |
Oct 04, 2019 | 18.07 | 18.37 | 17.97 | 18.36 | 1,992,750 | +0.29(+1.61%) |
Oct 03, 2019 | 17.65 | 18.09 | 17.51 | 18.07 | 2,254,832 | +0.43(+2.43%) |
Oct 02, 2019 | 17.74 | 17.81 | 17.34 | 17.64 | 3,365,078 | -0.24(-1.36%) |
Oct 01, 2019 | 18.67 | 18.85 | 17.87 | 17.88 | 3,531,226 | -0.71(-3.80%) |
Sep 30, 2019 | 17.78 | 18.64 | 17.77 | 18.59 | 5,250,936 | +0.88(+4.96%) |
Sep 27, 2019 | 18.22 | 18.30 | 17.65 | 17.71 | 3,078,422 | -0.39(-2.18%) |
Sep 26, 2019 | 18.20 | 18.23 | 17.90 | 18.10 | 1,679,580 | -0.17(-0.92%) |
Sep 25, 2019 | 18.00 | 18.38 | 17.78 | 18.27 | 2,471,231 | +0.30(+1.67%) |
Sep 24, 2019 | 18.40 | 18.50 | 17.92 | 17.97 | 2,965,847 | -0.35(-1.93%) |
Sep 23, 2019 | 18.14 | 18.52 | 18.05 | 18.33 | 2,285,807 | +0.08(+0.44%) |
Sep 20, 2019 | 18.68 | 18.87 | 18.10 | 18.25 | 4,008,760 | -0.45(-2.40%) |
Sep 19, 2019 | 18.71 | 19.17 | 18.66 | 18.69 | 2,747,375 | +0.01(+0.08%) |
Sep 18, 2019 | 18.76 | 18.94 | 18.37 | 18.68 | 2,322,468 | -0.09(-0.50%) |
Sep 17, 2019 | 18.63 | 18.85 | 18.46 | 18.77 | 1,925,114 | +0.05(+0.27%) |
Sep 16, 2019 | 18.79 | 19.17 | 18.68 | 18.72 | 2,936,446 | -0.18(-0.93%) |
Sep 13, 2019 | 19.02 | 19.24 | 18.82 | 18.90 | 2,704,210 | +0.06(+0.35%) |
Sep 12, 2019 | 18.95 | 19.07 | 18.54 | 18.83 | 2,556,826 | -0.08(-0.45%) |
Sep 11, 2019 | 18.24 | 18.94 | 18.18 | 18.92 | 3,894,328 | +0.92(+5.14%) |
Sep 10, 2019 | 17.88 | 18.29 | 17.58 | 17.99 | 2,542,684 | -0.05(-0.27%) |
Sep 09, 2019 | 18.37 | 18.57 | 18.02 | 18.04 | 2,715,391 | -0.25(-1.38%) |
Sep 06, 2019 | 18.32 | 18.46 | 18.14 | 18.29 | 2,508,590 | +0.01(+0.08%) |
Sep 05, 2019 | 18.24 | 18.31 | 18.08 | 18.28 | 3,082,878 | +0.36(+2.00%) |
Sep 04, 2019 | 17.92 | 18.09 | 17.52 | 17.92 | 2,512,693 | +0.10(+0.57%) |
Sep 03, 2019 | 18.35 | 18.55 | 17.76 | 17.82 | 2,903,888 | -0.75(-4.03%) |
Aug 30, 2019 | 18.65 | 18.76 | 18.43 | 18.57 | 1,268,000 | -0.01(-0.05%) |
Aug 29, 2019 | 18.68 | 18.82 | 18.55 | 18.58 | 1,632,294 | +0.06(+0.35%) |
Aug 28, 2019 | 17.98 | 18.55 | 17.83 | 18.51 | 1,649,111 | +0.47(+2.60%) |
Aug 27, 2019 | 18.31 | 18.41 | 18.00 | 18.04 | 2,596,772 | -0.14(-0.77%) |
Aug 26, 2019 | 18.31 | 18.37 | 17.94 | 18.18 | 1,943,517 | +0.12(+0.65%) |
Aug 23, 2019 | 18.67 | 18.81 | 17.99 | 18.07 | 2,837,946 | -0.79(-4.19%) |
Aug 22, 2019 | 18.68 | 18.97 | 18.45 | 18.85 | 2,422,833 | +0.19(+1.03%) |
Aug 21, 2019 | 18.29 | 18.70 | 18.29 | 18.66 | 1,642,453 | +0.56(+3.11%) |
Aug 20, 2019 | 18.06 | 18.23 | 17.99 | 18.10 | 1,873,763 | -0.09(-0.48%) |
Aug 19, 2019 | 18.22 | 18.32 | 18.11 | 18.19 | 3,013,684 | +0.21(+1.15%) |
Aug 16, 2019 | 18.04 | 18.09 | 17.83 | 17.98 | 5,682,122 | +0.16(+0.89%) |
Aug 15, 2019 | 18.23 | 18.33 | 17.77 | 17.82 | 3,209,363 | -0.32(-1.79%) |
Aug 14, 2019 | 18.67 | 18.67 | 18.05 | 18.14 | 2,407,748 | -0.95(-4.99%) |
Aug 13, 2019 | 18.44 | 19.19 | 18.40 | 19.10 | 2,728,029 | +0.65(+3.52%) |
Aug 12, 2019 | 19.06 | 19.11 | 18.45 | 18.45 | 1,856,468 | -0.71(-3.71%) |
Aug 09, 2019 | 19.06 | 19.26 | 18.80 | 19.16 | 3,585,539 | +0.07(+0.35%) |
Aug 08, 2019 | 18.71 | 19.12 | 18.64 | 19.09 | 3,514,792 | +0.49(+2.65%) |
Aug 07, 2019 | 18.09 | 18.67 | 18.09 | 18.60 | 2,891,557 | +0.31(+1.70%) |
Aug 06, 2019 | 17.98 | 18.35 | 17.93 | 18.29 | 2,726,850 | +0.40(+2.25%) |
Aug 05, 2019 | 18.39 | 18.43 | 17.45 | 17.88 | 4,496,515 | -0.94(-4.98%) |
Aug 02, 2019 | 18.83 | 18.93 | 18.61 | 18.82 | 3,410,685 | -0.07(-0.38%) |
Aug 01, 2019 | 19.31 | 19.67 | 18.81 | 18.89 | 4,301,534 | -0.42(-2.18%) |
Jul 31, 2019 | 19.46 | 19.71 | 19.20 | 19.31 | 3,263,559 | -0.08(-0.42%) |
Jul 30, 2019 | 19.45 | 19.60 | 19.25 | 19.40 | 3,114,684 | -0.22(-1.13%) |
Jul 29, 2019 | 19.38 | 19.69 | 19.28 | 19.62 | 2,580,180 | +0.14(+0.74%) |
Jul 26, 2019 | 19.25 | 19.59 | 19.16 | 19.47 | 4,458,562 | +0.33(+1.74%) |
Jul 25, 2019 | 19.05 | 19.38 | 18.56 | 19.14 | 8,269,692 | +0.42(+2.22%) |
Jul 24, 2019 | 18.40 | 18.78 | 18.40 | 18.72 | 5,347,948 | +0.13(+0.69%) |
Jul 23, 2019 | 18.52 | 18.68 | 18.18 | 18.60 | 2,692,859 | +0.16(+0.87%) |
Jul 22, 2019 | 18.62 | 18.72 | 18.39 | 18.44 | 1,717,088 | -0.16(-0.84%) |
Jul 19, 2019 | 18.80 | 18.92 | 18.57 | 18.59 | 2,623,221 | -0.05(-0.27%) |
Jul 18, 2019 | 18.51 | 18.71 | 18.36 | 18.64 | 4,097,989 | +0.13(+0.69%) |
Jul 17, 2019 | 18.62 | 18.66 | 18.40 | 18.52 | 3,376,512 | -0.02(-0.10%) |
Jul 16, 2019 | 18.31 | 18.55 | 18.31 | 18.53 | 3,436,062 | +0.17(+0.92%) |
Jul 15, 2019 | 18.66 | 18.75 | 18.20 | 18.37 | 3,061,622 | -0.36(-1.92%) |
Jul 12, 2019 | 18.52 | 18.78 | 18.50 | 18.72 | 2,676,798 | +0.26(+1.39%) |
Jul 11, 2019 | 18.27 | 18.50 | 18.09 | 18.47 | 3,723,055 | +0.24(+1.32%) |
Jul 10, 2019 | 18.26 | 18.46 | 18.05 | 18.23 | 3,432,474 | +0.08(+0.46%) |
Jul 09, 2019 | 18.03 | 18.19 | 17.91 | 18.14 | 2,069,865 | +0.09(+0.52%) |
Jul 08, 2019 | 17.99 | 18.22 | 17.94 | 18.05 | 2,109,853 | +0.00(+0.03%) |
Jul 05, 2019 | 17.95 | 18.10 | 17.81 | 18.04 | 1,607,740 | -0.06(-0.31%) |
Jul 03, 2019 | 18.06 | 18.14 | 17.95 | 18.10 | 1,053,275 | +0.11(+0.63%) |
Jul 02, 2019 | 17.96 | 18.06 | 17.79 | 17.99 | 2,375,095 | -0.04(-0.24%) |
Jul 01, 2019 | 17.99 | 18.12 | 17.64 | 18.03 | 4,363,784 | +0.36(+2.06%) |
Jun 28, 2019 | 17.38 | 17.74 | 17.21 | 17.67 | 5,011,781 | +0.27(+1.58%) |
Jun 27, 2019 | 17.35 | 17.56 | 17.25 | 17.39 | 2,816,478 | +0.07(+0.43%) |
Jun 26, 2019 | 17.40 | 17.67 | 17.29 | 17.32 | 2,501,172 | -0.08(-0.44%) |
Jun 25, 2019 | 17.48 | 17.67 | 17.29 | 17.39 | 3,844,917 | -0.08(-0.47%) |
Jun 24, 2019 | 18.05 | 18.16 | 17.36 | 17.48 | 4,827,059 | -0.46(-2.55%) |
Jun 21, 2019 | 17.60 | 18.02 | 17.32 | 17.93 | 6,353,710 | +0.24(+1.37%) |
Jun 20, 2019 | 17.78 | 17.99 | 17.50 | 17.69 | 7,119,349 | +0.35(+2.03%) |
Jun 19, 2019 | 17.16 | 17.47 | 17.04 | 17.34 | 5,961,241 | +0.38(+2.24%) |
Jun 18, 2019 | 17.82 | 17.95 | 16.57 | 16.96 | 11,724,070 | +0.21(+1.25%) |
Jun 17, 2019 | 16.45 | 16.84 | 16.42 | 16.75 | 3,002,645 | +0.34(+2.07%) |
Jun 14, 2019 | 16.61 | 16.64 | 16.34 | 16.41 | 1,728,186 | -0.12(-0.73%) |
Jun 13, 2019 | 16.58 | 16.61 | 16.40 | 16.53 | 1,931,207 | +0.06(+0.36%) |
Jun 12, 2019 | 16.32 | 16.63 | 16.21 | 16.47 | 1,961,468 | +0.18(+1.11%) |
Jun 11, 2019 | 16.31 | 16.51 | 16.16 | 16.29 | 1,407,692 | +0.10(+0.59%) |
Jun 10, 2019 | 16.25 | 16.57 | 16.08 | 16.19 | 1,609,368 | +0.06(+0.37%) |
Jun 07, 2019 | 16.04 | 16.24 | 15.77 | 16.13 | 2,918,520 | +0.10(+0.65%) |
Jun 06, 2019 | 16.31 | 16.53 | 15.87 | 16.03 | 2,675,714 | -0.34(-2.06%) |
Jun 05, 2019 | 16.58 | 16.81 | 16.17 | 16.37 | 2,947,086 | -0.10(-0.63%) |
Jun 04, 2019 | 15.83 | 16.51 | 15.82 | 16.47 | 3,050,935 | +0.78(+4.94%) |
Jun 03, 2019 | 15.31 | 15.88 | 15.29 | 15.69 | 3,783,938 | +0.33(+2.15%) |
May 31, 2019 | 15.15 | 15.49 | 15.11 | 15.36 | 2,577,950 | +0.02(+0.13%) |
May 30, 2019 | 15.30 | 15.61 | 15.26 | 15.34 | 2,283,136 | +0.17(+1.09%) |
May 29, 2019 | 15.23 | 15.31 | 15.01 | 15.18 | 1,211,453 | -0.24(-1.55%) |
May 28, 2019 | 15.48 | 15.81 | 15.42 | 15.42 | 2,042,029 | +0.04(+0.25%) |
May 24, 2019 | 15.35 | 15.48 | 15.27 | 15.38 | 1,209,024 | +0.16(+1.03%) |
May 23, 2019 | 15.22 | 15.39 | 15.10 | 15.22 | 1,940,344 | -0.20(-1.26%) |
May 22, 2019 | 15.18 | 15.46 | 15.17 | 15.42 | 1,825,049 | +0.05(+0.34%) |
May 21, 2019 | 15.00 | 15.42 | 14.99 | 15.36 | 2,365,276 | +0.37(+2.46%) |
May 20, 2019 | 14.88 | 15.05 | 14.85 | 15.00 | 2,944,017 | +0.03(+0.23%) |
May 17, 2019 | 15.01 | 15.40 | 14.94 | 14.96 | 3,391,996 | -0.08(-0.51%) |
May 16, 2019 | 15.08 | 15.38 | 14.95 | 15.04 | 4,262,294 | +0.26(+1.74%) |
May 15, 2019 | 14.35 | 14.82 | 14.16 | 14.78 | 3,901,626 | +0.33(+2.32%) |
May 14, 2019 | 14.56 | 14.57 | 14.25 | 14.45 | 2,399,258 | +0.01(+0.05%) |
May 13, 2019 | 14.76 | 14.76 | 14.29 | 14.44 | 2,919,351 | -0.64(-4.25%) |
May 10, 2019 | 14.92 | 15.15 | 14.74 | 15.08 | 2,187,540 | +0.15(+0.98%) |
May 09, 2019 | 15.13 | 15.13 | 14.68 | 14.93 | 3,571,920 | -0.30(-1.98%) |
May 08, 2019 | 15.34 | 15.48 | 15.23 | 15.23 | 1,876,417 | -0.15(-0.99%) |
May 07, 2019 | 15.68 | 15.79 | 15.24 | 15.39 | 2,231,706 | -0.50(-3.12%) |
May 06, 2019 | 15.38 | 15.97 | 15.13 | 15.88 | 2,646,446 | +0.12(+0.78%) |
May 03, 2019 | 16.09 | 16.47 | 15.50 | 15.76 | 5,273,438 | -0.19(-1.18%) |
May 02, 2019 | 15.58 | 16.16 | 15.28 | 15.95 | 7,881,869 | +1.09(+7.36%) |
May 01, 2019 | 14.93 | 15.09 | 14.67 | 14.85 | 3,931,351 | +0.07(+0.47%) |
Apr 30, 2019 | 14.94 | 14.98 | 14.63 | 14.78 | 1,754,846 | -0.17(-1.16%) |
Apr 29, 2019 | 14.85 | 15.00 | 14.76 | 14.96 | 2,933,505 | +0.12(+0.78%) |
Apr 26, 2019 | 14.77 | 15.00 | 14.64 | 14.84 | 3,156,088 | +0.12(+0.80%) |
Apr 25, 2019 | 14.69 | 14.80 | 14.44 | 14.72 | 1,878,315 | -0.03(-0.21%) |
Apr 24, 2019 | 14.89 | 15.07 | 14.73 | 14.75 | 3,529,249 | -0.15(-1.03%) |
Apr 23, 2019 | 14.66 | 15.11 | 14.62 | 14.91 | 2,706,594 | +0.35(+2.41%) |
Apr 22, 2019 | 14.66 | 14.75 | 14.48 | 14.56 | 2,166,342 | -0.19(-1.29%) |
Apr 18, 2019 | 14.62 | 14.95 | 14.59 | 14.75 | 3,503,304 | +0.13(+0.91%) |
Apr 17, 2019 | 15.14 | 15.16 | 14.61 | 14.61 | 3,345,175 | -0.49(-3.22%) |
Apr 16, 2019 | 15.12 | 15.14 | 15.03 | 15.10 | 1,997,705 | +0.05(+0.34%) |
Apr 15, 2019 | 15.12 | 15.23 | 15.01 | 15.05 | 2,533,833 | -0.07(-0.46%) |
Apr 12, 2019 | 15.48 | 15.63 | 14.70 | 15.12 | 8,411,668 | -0.36(-2.30%) |
Apr 11, 2019 | 15.30 | 15.61 | 15.15 | 15.48 | 5,766,941 | +0.15(+0.97%) |
Apr 10, 2019 | 15.23 | 15.42 | 15.00 | 15.33 | 9,324,687 | +1.01(+7.03%) |
Apr 09, 2019 | 14.21 | 14.70 | 14.12 | 14.32 | 4,567,540 | +0.06(+0.39%) |
Apr 08, 2019 | 14.13 | 14.32 | 14.05 | 14.27 | 2,216,896 | +0.05(+0.37%) |
Apr 05, 2019 | 13.93 | 14.24 | 13.93 | 14.21 | 2,557,599 | +0.33(+2.41%) |
Apr 04, 2019 | 13.94 | 13.96 | 13.68 | 13.88 | 2,723,689 | -0.10(-0.71%) |
Apr 03, 2019 | 14.17 | 14.30 | 13.93 | 13.98 | 2,348,812 | -0.04(-0.29%) |
Apr 02, 2019 | 14.13 | 14.14 | 13.94 | 14.02 | 1,667,469 | -0.06(-0.43%) |