Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 11.03 | 11.06 | 10.56 | 10.84 | 6,985,915 | -0.46(-4.08%) |
Apr 29, 2020 | 11.35 | 11.42 | 11.05 | 11.30 | 5,493,817 | +0.44(+4.08%) |
Apr 28, 2020 | 11.22 | 11.49 | 10.49 | 10.86 | 5,600,513 | -0.05(-0.43%) |
Apr 27, 2020 | 10.64 | 11.18 | 10.57 | 10.91 | 4,265,931 | +0.24(+2.21%) |
Apr 24, 2020 | 10.76 | 10.87 | 10.32 | 10.67 | 5,242,325 | +0.09(+0.89%) |
Apr 23, 2020 | 10.63 | 10.96 | 10.49 | 10.58 | 3,548,755 | +0.18(+1.72%) |
Apr 22, 2020 | 10.71 | 10.80 | 10.17 | 10.40 | 4,970,424 | +0.14(+1.38%) |
Apr 21, 2020 | 10.08 | 10.46 | 9.768 | 10.26 | 5,179,772 | -0.24(-2.24%) |
Apr 20, 2020 | 10.46 | 11.05 | 10.19 | 10.49 | 4,230,310 | -0.29(-2.71%) |
Apr 17, 2020 | 10.75 | 11.30 | 10.69 | 10.79 | 4,886,679 | +0.58(+5.72%) |
Apr 16, 2020 | 10.65 | 10.77 | 9.994 | 10.20 | 3,480,809 | -0.51(-4.75%) |
Apr 15, 2020 | 10.79 | 10.87 | 10.48 | 10.71 | 3,601,438 | -0.76(-6.65%) |
Apr 14, 2020 | 11.49 | 11.91 | 11.16 | 11.47 | 4,863,042 | -0.02(-0.16%) |
Apr 13, 2020 | 12.08 | 12.29 | 11.34 | 11.49 | 3,884,490 | -0.73(-5.94%) |
Apr 09, 2020 | 11.55 | 12.63 | 11.45 | 12.22 | 8,267,119 | +1.10(+9.92%) |
Apr 08, 2020 | 10.82 | 11.31 | 10.77 | 11.12 | 4,891,740 | +0.12(+1.11%) |
Apr 07, 2020 | 11.35 | 11.72 | 10.86 | 10.99 | 8,494,821 | +0.32(+3.00%) |
Apr 06, 2020 | 10.02 | 10.95 | 9.919 | 10.67 | 7,558,712 | +1.31(+13.98%) |
Apr 03, 2020 | 9.316 | 9.683 | 9.099 | 9.363 | 5,340,419 | +0.11(+1.22%) |
Apr 02, 2020 | 9.683 | 10.52 | 9.099 | 9.250 | 6,549,152 | -0.27(-2.87%) |
Apr 01, 2020 | 9.542 | 9.872 | 9.419 | 9.523 | 5,783,207 | -0.67(-6.56%) |
Mar 31, 2020 | 10.15 | 10.41 | 9.787 | 10.19 | 8,328,660 | +0.77(+8.20%) |
Mar 30, 2020 | 9.241 | 9.608 | 8.807 | 9.419 | 4,783,442 | +0.09(+1.01%) |
Mar 27, 2020 | 9.523 | 9.787 | 8.967 | 9.325 | 6,571,909 | -0.77(-7.65%) |
Mar 26, 2020 | 10.32 | 11.00 | 9.862 | 10.10 | 7,846,845 | -0.14(-1.38%) |
Mar 25, 2020 | 10.30 | 10.64 | 9.288 | 10.24 | 7,812,712 | +0.16(+1.59%) |
Mar 24, 2020 | 9.419 | 10.48 | 9.193 | 10.08 | 6,980,057 | +1.39(+16.05%) |
Mar 23, 2020 | 8.741 | 9.542 | 8.647 | 8.685 | 6,344,097 | -0.35(-3.86%) |
Mar 20, 2020 | 8.072 | 9.269 | 7.564 | 9.033 | 11,249,129 | +1.29(+16.67%) |
Mar 19, 2020 | 6.612 | 8.138 | 6.518 | 7.743 | 10,290,066 | +1.14(+17.26%) |
Mar 18, 2020 | 8.421 | 8.478 | 6.123 | 6.603 | 11,814,322 | -2.51(-27.51%) |
Mar 17, 2020 | 9.514 | 9.952 | 8.835 | 9.109 | 10,464,314 | -0.26(-2.81%) |
Mar 16, 2020 | 8.883 | 9.561 | 8.760 | 9.372 | 6,342,462 | -1.00(-9.63%) |
Mar 13, 2020 | 9.872 | 10.39 | 8.482 | 10.37 | 8,544,416 | +1.24(+13.62%) |
Mar 12, 2020 | 10.02 | 10.12 | 9.062 | 9.127 | 10,579,237 | -1.68(-15.52%) |
Mar 11, 2020 | 11.51 | 11.57 | 10.59 | 10.80 | 6,573,565 | -1.10(-9.26%) |
Mar 10, 2020 | 12.30 | 12.31 | 10.83 | 11.91 | 10,747,097 | +0.68(+6.04%) |
Mar 09, 2020 | 12.22 | 12.99 | 11.22 | 11.23 | 11,815,627 | -2.24(-16.64%) |
Mar 06, 2020 | 14.94 | 14.94 | 13.31 | 13.47 | 13,086,385 | -1.78(-11.67%) |
Mar 05, 2020 | 15.50 | 15.77 | 15.17 | 15.25 | 6,355,415 | -0.85(-5.27%) |
Mar 04, 2020 | 16.21 | 16.21 | 15.66 | 16.10 | 5,286,908 | +0.12(+0.77%) |
Mar 03, 2020 | 16.42 | 16.76 | 15.75 | 15.98 | 7,294,302 | -0.61(-3.68%) |
Mar 02, 2020 | 16.11 | 16.59 | 15.87 | 16.59 | 6,662,843 | +0.59(+3.70%) |
Feb 28, 2020 | 15.12 | 16.00 | 15.05 | 15.99 | 10,918,891 | +0.45(+2.90%) |
Feb 27, 2020 | 15.98 | 16.52 | 15.52 | 15.54 | 8,981,823 | -0.85(-5.16%) |
Feb 26, 2020 | 17.09 | 17.36 | 16.33 | 16.39 | 8,074,618 | -0.61(-3.59%) |
Feb 25, 2020 | 18.31 | 18.45 | 16.95 | 17.00 | 8,688,499 | -1.23(-6.75%) |
Feb 24, 2020 | 17.59 | 18.28 | 17.02 | 18.23 | 7,179,181 | +0.21(+1.15%) |
Feb 21, 2020 | 17.23 | 18.16 | 17.15 | 18.02 | 10,955,306 | +0.68(+3.90%) |
Feb 20, 2020 | 17.72 | 18.12 | 17.03 | 17.35 | 11,365,217 | +0.06(+0.33%) |
Feb 19, 2020 | 17.21 | 17.50 | 17.14 | 17.29 | 5,460,443 | +0.15(+0.88%) |
Feb 18, 2020 | 17.37 | 17.53 | 16.80 | 17.14 | 9,617,770 | -0.47(-2.67%) |
Feb 14, 2020 | 17.94 | 18.21 | 17.52 | 17.61 | 8,855,282 | -0.69(-3.75%) |
Feb 13, 2020 | 18.91 | 18.98 | 18.23 | 18.30 | 5,805,593 | -0.82(-4.28%) |
Feb 12, 2020 | 19.13 | 19.39 | 19.02 | 19.11 | 2,689,829 | +0.21(+1.09%) |
Feb 11, 2020 | 18.77 | 19.29 | 18.60 | 18.91 | 3,939,625 | +0.28(+1.51%) |
Feb 10, 2020 | 18.96 | 19.15 | 18.56 | 18.62 | 3,284,176 | -0.39(-2.07%) |
Feb 07, 2020 | 19.24 | 19.35 | 18.67 | 19.02 | 4,167,786 | -0.58(-2.97%) |
Feb 06, 2020 | 20.22 | 20.23 | 19.59 | 19.60 | 4,857,381 | -0.46(-2.29%) |
Feb 05, 2020 | 19.90 | 20.29 | 19.64 | 20.06 | 6,175,021 | +0.51(+2.59%) |
Feb 04, 2020 | 19.16 | 19.79 | 18.95 | 19.55 | 6,123,877 | +0.81(+4.31%) |
Feb 03, 2020 | 18.69 | 18.84 | 18.35 | 18.75 | 4,666,742 | +0.11(+0.60%) |
Jan 31, 2020 | 18.76 | 19.08 | 18.55 | 18.63 | 6,833,623 | -0.31(-1.64%) |
Jan 30, 2020 | 17.89 | 18.98 | 17.80 | 18.94 | 7,276,877 | +0.81(+4.45%) |
Jan 29, 2020 | 18.14 | 18.40 | 17.94 | 18.14 | 2,839,877 | -0.04(-0.21%) |
Jan 28, 2020 | 17.65 | 18.20 | 17.58 | 18.17 | 6,120,697 | +0.74(+4.26%) |
Jan 27, 2020 | 17.43 | 17.67 | 17.13 | 17.43 | 5,555,840 | -0.54(-3.03%) |
Jan 24, 2020 | 18.70 | 18.86 | 17.86 | 17.98 | 6,613,005 | -0.76(-4.06%) |
Jan 23, 2020 | 18.60 | 18.84 | 18.04 | 18.74 | 4,085,612 | -0.08(-0.40%) |
Jan 22, 2020 | 19.81 | 19.84 | 18.74 | 18.81 | 7,358,044 | -1.05(-5.30%) |
Jan 21, 2020 | 20.31 | 20.34 | 19.85 | 19.86 | 3,888,174 | -0.68(-3.29%) |
Jan 17, 2020 | 20.72 | 20.79 | 20.23 | 20.54 | 4,629,998 | -0.14(-0.68%) |
Jan 16, 2020 | 20.26 | 20.84 | 20.18 | 20.68 | 6,277,196 | +0.47(+2.32%) |
Jan 15, 2020 | 19.81 | 20.46 | 19.78 | 20.21 | 2,868,277 | +0.17(+0.84%) |
Jan 14, 2020 | 19.82 | 20.29 | 19.75 | 20.04 | 4,965,284 | +0.27(+1.38%) |
Jan 13, 2020 | 19.44 | 19.89 | 19.16 | 19.77 | 4,269,342 | +0.40(+2.09%) |
Jan 10, 2020 | 19.79 | 19.86 | 19.24 | 19.37 | 3,171,917 | -0.45(-2.27%) |
Jan 09, 2020 | 19.84 | 20.01 | 19.49 | 19.82 | 2,933,521 | -0.01(-0.05%) |
Jan 08, 2020 | 19.66 | 19.95 | 19.53 | 19.83 | 4,085,658 | +0.18(+0.91%) |
Jan 07, 2020 | 19.48 | 19.80 | 19.34 | 19.65 | 4,933,855 | +0.15(+0.77%) |
Jan 06, 2020 | 19.37 | 19.69 | 19.12 | 19.50 | 4,401,779 | +0.00(+0.00%) |
Jan 03, 2020 | 19.95 | 20.18 | 19.48 | 19.50 | 4,378,715 | -0.63(-3.13%) |
Jan 02, 2020 | 20.59 | 20.80 | 19.97 | 20.13 | 4,443,332 | -0.20(-0.97%) |
Dec 31, 2019 | 19.75 | 20.35 | 19.72 | 20.32 | 2,672,225 | +0.57(+2.90%) |
Dec 30, 2019 | 20.01 | 20.03 | 19.69 | 19.75 | 2,935,424 | -0.18(-0.90%) |
Dec 27, 2019 | 20.40 | 20.47 | 19.87 | 19.93 | 2,315,638 | -0.41(-2.03%) |
Dec 26, 2019 | 20.19 | 20.39 | 20.10 | 20.34 | 2,617,241 | +0.20(+0.98%) |
Dec 24, 2019 | 20.23 | 20.46 | 20.05 | 20.15 | 2,047,212 | -0.08(-0.42%) |
Dec 23, 2019 | 20.41 | 20.47 | 19.69 | 20.23 | 5,570,612 | -0.16(-0.78%) |
Dec 20, 2019 | 19.58 | 20.42 | 19.36 | 20.39 | 13,446,203 | +1.04(+5.39%) |
Dec 19, 2019 | 19.35 | 19.85 | 19.14 | 19.35 | 6,029,789 | -0.24(-1.25%) |
Dec 18, 2019 | 19.02 | 19.69 | 18.87 | 19.59 | 9,505,851 | +0.67(+3.52%) |
Dec 17, 2019 | 18.35 | 19.15 | 18.25 | 18.92 | 8,205,357 | +0.63(+3.44%) |
Dec 16, 2019 | 17.75 | 18.67 | 17.75 | 18.30 | 5,407,555 | +0.80(+4.56%) |
Dec 13, 2019 | 17.86 | 18.22 | 17.46 | 17.50 | 5,247,026 | -0.31(-1.74%) |
Dec 12, 2019 | 16.98 | 17.84 | 16.59 | 17.81 | 5,649,314 | +0.69(+4.06%) |
Dec 11, 2019 | 17.12 | 17.36 | 17.05 | 17.11 | 3,196,037 | -0.03(-0.16%) |
Dec 10, 2019 | 17.54 | 17.57 | 17.12 | 17.14 | 3,502,760 | -0.46(-2.61%) |
Dec 09, 2019 | 17.92 | 18.07 | 17.56 | 17.60 | 4,849,556 | -0.32(-1.78%) |
Dec 06, 2019 | 17.54 | 18.02 | 17.54 | 17.92 | 4,162,036 | +0.50(+2.86%) |
Dec 05, 2019 | 17.42 | 17.68 | 17.33 | 17.42 | 3,244,632 | +0.17(+0.98%) |
Dec 04, 2019 | 17.50 | 17.74 | 17.25 | 17.25 | 4,657,205 | -0.01(-0.05%) |
Dec 03, 2019 | 17.52 | 17.54 | 17.22 | 17.26 | 3,700,051 | -0.52(-2.95%) |
Dec 02, 2019 | 18.01 | 18.22 | 17.78 | 17.79 | 4,874,780 | -0.06(-0.31%) |
Nov 29, 2019 | 17.68 | 17.91 | 17.65 | 17.84 | 1,894,554 | +0.05(+0.26%) |
Nov 27, 2019 | 17.57 | 17.83 | 17.43 | 17.80 | 3,249,196 | +0.23(+1.33%) |
Nov 26, 2019 | 17.41 | 17.64 | 17.16 | 17.56 | 6,316,352 | +0.10(+0.59%) |
Nov 25, 2019 | 17.07 | 17.57 | 17.02 | 17.46 | 4,428,492 | +0.45(+2.64%) |
Nov 22, 2019 | 16.93 | 17.37 | 16.93 | 17.01 | 3,112,002 | +0.13(+0.78%) |
Nov 21, 2019 | 17.01 | 17.17 | 16.81 | 16.88 | 3,631,989 | -0.10(-0.61%) |
Nov 20, 2019 | 17.50 | 17.56 | 16.96 | 16.98 | 4,420,008 | -0.64(-3.62%) |
Nov 19, 2019 | 17.81 | 17.94 | 17.34 | 17.62 | 3,569,460 | -0.13(-0.74%) |
Nov 18, 2019 | 18.44 | 18.52 | 17.65 | 17.75 | 5,033,732 | -0.75(-4.05%) |
Nov 15, 2019 | 19.14 | 19.17 | 18.49 | 18.50 | 3,767,542 | -0.51(-2.66%) |
Nov 14, 2019 | 18.19 | 19.04 | 18.06 | 19.00 | 5,828,821 | +0.57(+3.10%) |
Nov 13, 2019 | 19.12 | 19.14 | 18.37 | 18.43 | 6,828,387 | -1.17(-5.97%) |
Nov 12, 2019 | 19.55 | 20.03 | 19.54 | 19.60 | 4,255,772 | +0.00(+0.00%) |
Nov 11, 2019 | 19.27 | 19.67 | 18.99 | 19.60 | 3,728,909 | +0.11(+0.58%) |
Nov 08, 2019 | 19.37 | 19.61 | 18.99 | 19.49 | 4,262,508 | +0.07(+0.34%) |
Nov 07, 2019 | 19.56 | 19.92 | 19.42 | 19.43 | 5,115,828 | +0.06(+0.29%) |
Nov 06, 2019 | 19.77 | 19.88 | 19.33 | 19.37 | 5,473,834 | -0.91(-4.48%) |
Nov 05, 2019 | 19.89 | 21.07 | 19.88 | 20.28 | 9,460,831 | +0.29(+1.45%) |
Nov 04, 2019 | 19.57 | 20.09 | 19.53 | 19.99 | 6,594,373 | +0.64(+3.29%) |
Nov 01, 2019 | 18.79 | 19.38 | 18.75 | 19.35 | 5,729,573 | +0.73(+3.92%) |
Oct 31, 2019 | 18.74 | 18.87 | 18.32 | 18.62 | 3,343,958 | -0.28(-1.49%) |
Oct 30, 2019 | 19.20 | 19.22 | 18.70 | 18.90 | 2,304,850 | -0.40(-2.09%) |
Oct 29, 2019 | 19.16 | 19.35 | 18.94 | 19.30 | 3,606,427 | +0.03(+0.15%) |
Oct 28, 2019 | 19.38 | 19.57 | 19.17 | 19.28 | 2,124,830 | +0.04(+0.19%) |
Oct 25, 2019 | 18.65 | 19.42 | 18.55 | 19.24 | 3,664,941 | +0.58(+3.11%) |
Oct 24, 2019 | 19.02 | 19.26 | 18.28 | 18.66 | 3,613,121 | -0.23(-1.24%) |
Oct 23, 2019 | 18.48 | 18.90 | 18.10 | 18.89 | 3,587,102 | +0.46(+2.49%) |
Oct 22, 2019 | 18.17 | 18.60 | 17.81 | 18.43 | 3,590,087 | +0.20(+1.08%) |
Oct 21, 2019 | 18.46 | 18.74 | 18.22 | 18.24 | 3,259,608 | -0.07(-0.41%) |
Oct 18, 2019 | 18.45 | 18.62 | 18.25 | 18.31 | 3,000,432 | -0.08(-0.46%) |
Oct 17, 2019 | 18.90 | 18.98 | 18.39 | 18.40 | 2,648,970 | -0.39(-2.09%) |
Oct 16, 2019 | 18.81 | 19.31 | 18.71 | 18.79 | 3,136,909 | -0.10(-0.55%) |
Oct 15, 2019 | 18.77 | 19.19 | 18.45 | 18.89 | 3,257,813 | +0.10(+0.55%) |
Oct 14, 2019 | 19.11 | 19.19 | 18.77 | 18.79 | 3,377,562 | -0.62(-3.19%) |
Oct 11, 2019 | 18.52 | 19.52 | 18.40 | 19.41 | 5,120,796 | +1.29(+7.14%) |
Oct 10, 2019 | 17.84 | 18.28 | 17.81 | 18.11 | 5,962,677 | +0.49(+2.76%) |
Oct 09, 2019 | 17.59 | 17.81 | 17.48 | 17.63 | 5,249,357 | +0.25(+1.46%) |
Oct 08, 2019 | 17.78 | 18.01 | 17.37 | 17.37 | 7,767,925 | -0.61(-3.39%) |
Oct 07, 2019 | 18.14 | 18.49 | 17.87 | 17.98 | 6,958,569 | -0.18(-0.98%) |
Oct 04, 2019 | 18.47 | 18.62 | 17.96 | 18.16 | 4,682,737 | -0.32(-1.72%) |
Oct 03, 2019 | 18.70 | 18.71 | 18.05 | 18.48 | 4,682,510 | -0.32(-1.69%) |
Oct 02, 2019 | 18.69 | 19.06 | 18.36 | 18.80 | 4,190,519 | -0.13(-0.69%) |
Oct 01, 2019 | 19.34 | 19.77 | 18.93 | 18.93 | 4,604,518 | -0.27(-1.41%) |
Sep 30, 2019 | 18.98 | 19.31 | 18.69 | 19.20 | 3,570,330 | +0.22(+1.18%) |
Sep 27, 2019 | 18.74 | 19.09 | 18.65 | 18.98 | 3,374,218 | +0.29(+1.55%) |
Sep 26, 2019 | 19.18 | 19.24 | 18.54 | 18.69 | 3,130,677 | -0.56(-2.92%) |
Sep 25, 2019 | 18.86 | 19.31 | 18.76 | 19.25 | 4,195,933 | +0.47(+2.49%) |
Sep 24, 2019 | 19.50 | 19.58 | 18.65 | 18.78 | 6,847,871 | -0.79(-4.02%) |
Sep 23, 2019 | 19.14 | 19.62 | 18.97 | 19.57 | 5,666,932 | +0.19(+0.97%) |
Sep 20, 2019 | 19.59 | 19.89 | 19.30 | 19.38 | 6,626,511 | -0.28(-1.43%) |
Sep 19, 2019 | 20.21 | 20.33 | 19.59 | 19.66 | 6,561,088 | -0.54(-2.69%) |
Sep 18, 2019 | 20.34 | 20.47 | 19.97 | 20.20 | 6,804,249 | -0.22(-1.10%) |
Sep 17, 2019 | 21.16 | 21.36 | 20.40 | 20.43 | 7,302,434 | -1.09(-5.05%) |
Sep 16, 2019 | 21.24 | 21.71 | 21.10 | 21.51 | 4,784,419 | +0.30(+1.41%) |
Sep 13, 2019 | 20.73 | 21.69 | 20.50 | 21.21 | 6,074,319 | +0.63(+3.05%) |
Sep 12, 2019 | 20.67 | 20.91 | 20.15 | 20.59 | 6,106,109 | -0.01(-0.05%) |
Sep 11, 2019 | 19.91 | 20.63 | 19.31 | 20.60 | 8,515,803 | +0.57(+2.85%) |
Sep 10, 2019 | 19.14 | 20.14 | 19.11 | 20.03 | 8,256,380 | +1.12(+5.95%) |
Sep 09, 2019 | 18.39 | 18.99 | 18.28 | 18.90 | 5,193,524 | +0.60(+3.28%) |
Sep 06, 2019 | 18.15 | 18.40 | 17.95 | 18.30 | 4,131,293 | +0.15(+0.83%) |
Sep 05, 2019 | 17.29 | 18.33 | 17.28 | 18.15 | 5,247,077 | +1.14(+6.72%) |
Sep 04, 2019 | 16.99 | 17.16 | 16.76 | 17.01 | 3,056,867 | +0.27(+1.62%) |
Sep 03, 2019 | 16.91 | 16.92 | 16.55 | 16.74 | 4,295,978 | -0.44(-2.56%) |
Aug 30, 2019 | 17.24 | 17.40 | 17.05 | 17.18 | 4,808,899 | +0.02(+0.11%) |
Aug 29, 2019 | 16.94 | 17.59 | 16.94 | 17.16 | 4,657,566 | +0.48(+2.86%) |
Aug 28, 2019 | 16.50 | 16.87 | 16.21 | 16.68 | 5,609,474 | +0.19(+1.13%) |
Aug 27, 2019 | 16.81 | 16.95 | 16.49 | 16.49 | 4,962,727 | -0.28(-1.67%) |
Aug 26, 2019 | 16.99 | 17.04 | 16.60 | 16.77 | 10,637,521 | -0.05(-0.28%) |
Aug 23, 2019 | 17.89 | 17.89 | 16.77 | 16.82 | 8,082,069 | -0.99(-5.56%) |
Aug 22, 2019 | 17.86 | 18.20 | 17.74 | 17.81 | 4,470,067 | +0.00(+0.00%) |
Aug 21, 2019 | 18.27 | 18.30 | 17.79 | 17.81 | 4,013,115 | -0.28(-1.55%) |
Aug 20, 2019 | 18.55 | 18.62 | 18.02 | 18.09 | 4,156,440 | -0.57(-3.05%) |
Aug 19, 2019 | 18.63 | 18.80 | 18.50 | 18.66 | 2,767,874 | +0.22(+1.22%) |
Aug 16, 2019 | 18.13 | 18.54 | 17.86 | 18.44 | 3,659,350 | +0.42(+2.33%) |
Aug 15, 2019 | 18.47 | 18.50 | 17.92 | 18.02 | 4,983,089 | -0.33(-1.78%) |
Aug 14, 2019 | 18.92 | 18.96 | 18.28 | 18.34 | 6,456,640 | -0.91(-4.71%) |
Aug 13, 2019 | 19.33 | 20.04 | 18.99 | 19.25 | 7,843,422 | -0.14(-0.70%) |
Aug 12, 2019 | 20.92 | 20.97 | 19.38 | 19.39 | 5,197,243 | -1.72(-8.16%) |
Aug 09, 2019 | 21.21 | 21.30 | 20.79 | 21.11 | 5,134,803 | -0.44(-2.04%) |
Aug 08, 2019 | 21.29 | 21.68 | 20.93 | 21.55 | 8,175,416 | +0.33(+1.54%) |
Aug 07, 2019 | 20.41 | 21.30 | 20.29 | 21.22 | 11,058,844 | +0.65(+3.18%) |
Aug 06, 2019 | 22.91 | 22.92 | 18.73 | 20.57 | 24,027,468 | -1.48(-6.69%) |
Aug 05, 2019 | 22.36 | 22.44 | 21.64 | 22.04 | 5,411,848 | -0.74(-3.24%) |
Aug 02, 2019 | 23.22 | 23.25 | 22.56 | 22.78 | 3,741,575 | -0.64(-2.75%) |
Aug 01, 2019 | 23.43 | 23.87 | 23.14 | 23.43 | 7,978,663 | -0.10(-0.44%) |
Jul 31, 2019 | 23.87 | 24.01 | 23.25 | 23.53 | 5,581,732 | -0.06(-0.24%) |
Jul 30, 2019 | 22.04 | 23.59 | 21.93 | 23.58 | 5,563,034 | +1.32(+5.91%) |
Jul 29, 2019 | 22.59 | 22.65 | 22.26 | 22.27 | 2,424,605 | -0.44(-1.93%) |
Jul 26, 2019 | 22.65 | 22.79 | 22.44 | 22.71 | 2,727,034 | +0.06(+0.25%) |
Jul 25, 2019 | 23.11 | 23.11 | 22.58 | 22.65 | 2,633,084 | -0.54(-2.34%) |
Jul 24, 2019 | 23.09 | 23.39 | 22.75 | 23.19 | 3,431,866 | +0.04(+0.16%) |
Jul 23, 2019 | 22.84 | 23.37 | 22.78 | 23.15 | 3,580,888 | +0.50(+2.23%) |
Jul 22, 2019 | 22.80 | 22.84 | 22.44 | 22.65 | 2,070,094 | +0.03(+0.12%) |
Jul 19, 2019 | 22.26 | 22.76 | 22.22 | 22.62 | 3,015,572 | +0.36(+1.64%) |
Jul 18, 2019 | 22.11 | 22.30 | 21.88 | 22.26 | 2,738,375 | -0.03(-0.13%) |
Jul 17, 2019 | 22.06 | 22.46 | 21.81 | 22.29 | 6,433,114 | +0.14(+0.63%) |
Jul 16, 2019 | 21.87 | 22.48 | 21.69 | 22.15 | 5,843,907 | +0.32(+1.46%) |
Jul 15, 2019 | 21.48 | 21.83 | 21.32 | 21.83 | 3,746,071 | +0.35(+1.61%) |
Jul 12, 2019 | 21.08 | 21.55 | 21.02 | 21.48 | 4,242,958 | +0.48(+2.27%) |
Jul 11, 2019 | 21.50 | 21.57 | 20.91 | 21.01 | 5,278,542 | -0.55(-2.56%) |
Jul 10, 2019 | 21.93 | 22.01 | 21.48 | 21.56 | 3,274,956 | -0.23(-1.07%) |
Jul 09, 2019 | 21.98 | 22.15 | 21.56 | 21.79 | 6,613,621 | -0.67(-2.99%) |
Jul 08, 2019 | 23.05 | 23.11 | 22.42 | 22.46 | 5,077,545 | -0.70(-3.02%) |
Jul 05, 2019 | 22.99 | 23.23 | 22.81 | 23.16 | 2,931,313 | +0.04(+0.16%) |
Jul 03, 2019 | 22.99 | 23.14 | 22.77 | 23.13 | 2,031,437 | +0.10(+0.45%) |
Jul 02, 2019 | 23.45 | 23.47 | 22.89 | 23.02 | 6,856,859 | -0.58(-2.45%) |
Jul 01, 2019 | 23.73 | 23.81 | 23.40 | 23.60 | 10,714,746 | +0.22(+0.96%) |
Jun 28, 2019 | 22.90 | 23.41 | 22.88 | 23.38 | 8,671,030 | +0.60(+2.62%) |
Jun 27, 2019 | 22.71 | 23.18 | 22.58 | 22.78 | 7,280,539 | +0.23(+1.04%) |
Jun 26, 2019 | 22.60 | 22.87 | 22.24 | 22.55 | 8,365,979 | -0.02(-0.08%) |
Jun 25, 2019 | 22.45 | 22.66 | 21.99 | 22.57 | 8,817,617 | +0.68(+3.12%) |
Jun 24, 2019 | 21.88 | 22.08 | 21.70 | 21.88 | 3,119,753 | +0.01(+0.04%) |
Jun 21, 2019 | 22.12 | 22.20 | 21.86 | 21.87 | 6,024,079 | -0.20(-0.89%) |
Jun 20, 2019 | 22.31 | 22.34 | 21.81 | 22.07 | 3,319,379 | +0.15(+0.68%) |
Jun 19, 2019 | 22.51 | 22.64 | 21.87 | 21.92 | 5,827,190 | -0.55(-2.45%) |
Jun 18, 2019 | 21.87 | 22.62 | 21.81 | 22.47 | 11,818,931 | +0.73(+3.35%) |
Jun 17, 2019 | 21.45 | 21.94 | 21.21 | 21.74 | 7,616,065 | +0.86(+4.11%) |
Jun 14, 2019 | 21.20 | 21.30 | 20.88 | 20.88 | 4,559,440 | -0.45(-2.10%) |
Jun 13, 2019 | 21.28 | 21.50 | 21.11 | 21.33 | 3,739,252 | +0.17(+0.79%) |
Jun 12, 2019 | 20.82 | 21.34 | 20.70 | 21.16 | 4,821,212 | +0.25(+1.21%) |
Jun 11, 2019 | 21.00 | 21.09 | 20.80 | 20.91 | 5,510,188 | +0.13(+0.63%) |
Jun 10, 2019 | 20.88 | 21.04 | 20.56 | 20.78 | 6,873,944 | +0.09(+0.45%) |
Jun 07, 2019 | 21.09 | 21.09 | 20.41 | 20.69 | 4,546,699 | -0.29(-1.38%) |
Jun 06, 2019 | 20.71 | 20.98 | 20.54 | 20.98 | 6,132,897 | +0.20(+0.94%) |
Jun 05, 2019 | 21.56 | 21.68 | 20.40 | 20.78 | 6,136,749 | -0.39(-1.85%) |
Jun 04, 2019 | 20.81 | 21.17 | 20.73 | 21.17 | 6,525,498 | +0.64(+3.13%) |
Jun 03, 2019 | 20.04 | 20.77 | 19.99 | 20.53 | 6,461,794 | +0.52(+2.61%) |
May 31, 2019 | 19.51 | 20.11 | 19.41 | 20.01 | 6,410,556 | +0.19(+0.94%) |
May 30, 2019 | 19.92 | 20.11 | 19.69 | 19.82 | 2,968,808 | -0.12(-0.61%) |
May 29, 2019 | 19.65 | 20.11 | 19.39 | 19.94 | 4,334,119 | +0.07(+0.38%) |
May 28, 2019 | 20.29 | 20.44 | 19.84 | 19.87 | 5,961,017 | -0.26(-1.30%) |
May 24, 2019 | 20.40 | 20.50 | 19.99 | 20.13 | 3,263,220 | -0.02(-0.09%) |
May 23, 2019 | 20.45 | 20.46 | 20.05 | 20.15 | 3,327,670 | -0.67(-3.22%) |
May 22, 2019 | 21.06 | 21.16 | 20.81 | 20.82 | 3,489,396 | -0.48(-2.23%) |
May 21, 2019 | 21.09 | 21.30 | 21.02 | 21.30 | 3,166,787 | +0.34(+1.65%) |
May 20, 2019 | 21.18 | 21.30 | 20.92 | 20.95 | 4,011,031 | -0.30(-1.40%) |
May 17, 2019 | 21.44 | 21.70 | 21.23 | 21.25 | 3,873,330 | -0.34(-1.55%) |
May 16, 2019 | 21.40 | 22.32 | 21.19 | 21.58 | 11,500,945 | +0.32(+1.49%) |
May 15, 2019 | 21.05 | 21.58 | 21.02 | 21.27 | 4,246,240 | +0.01(+0.04%) |
May 14, 2019 | 21.45 | 21.55 | 21.12 | 21.26 | 4,972,596 | -0.09(-0.44%) |
May 13, 2019 | 21.85 | 21.86 | 21.16 | 21.35 | 4,085,536 | -0.92(-4.14%) |
May 10, 2019 | 22.12 | 22.45 | 21.83 | 22.27 | 6,542,321 | +0.21(+0.93%) |
May 09, 2019 | 21.87 | 22.18 | 21.51 | 22.07 | 5,900,365 | -0.23(-1.04%) |
May 08, 2019 | 22.44 | 22.94 | 22.19 | 22.30 | 9,039,891 | +0.63(+2.93%) |
May 07, 2019 | 23.07 | 23.33 | 21.28 | 21.67 | 12,001,071 | -1.88(-7.99%) |
May 06, 2019 | 23.17 | 23.88 | 23.08 | 23.55 | 4,034,669 | -0.33(-1.37%) |
May 03, 2019 | 23.71 | 23.96 | 23.49 | 23.88 | 3,661,626 | +0.34(+1.47%) |
May 02, 2019 | 23.56 | 23.99 | 23.18 | 23.53 | 4,829,010 | -0.52(-2.17%) |