Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 16.10 | 16.51 | 15.58 | 15.82 | 4,547,278 | -0.78(-4.70%) |
Apr 29, 2020 | 15.60 | 16.65 | 15.40 | 16.60 | 5,465,321 | +1.58(+10.52%) |
Apr 28, 2020 | 16.40 | 16.60 | 14.65 | 15.02 | 4,714,199 | -0.76(-4.82%) |
Apr 27, 2020 | 15.62 | 16.34 | 15.40 | 15.78 | 2,178,130 | +0.67(+4.43%) |
Apr 24, 2020 | 15.16 | 15.46 | 14.88 | 15.11 | 2,026,300 | -0.19(-1.24%) |
Apr 23, 2020 | 15.18 | 15.58 | 15.00 | 15.30 | 3,314,571 | +0.85(+5.88%) |
Apr 22, 2020 | 14.45 | 14.68 | 14.11 | 14.45 | 2,284,508 | +0.43(+3.07%) |
Apr 21, 2020 | 14.08 | 14.26 | 13.59 | 14.02 | 1,624,224 | -0.21(-1.48%) |
Apr 20, 2020 | 14.65 | 14.95 | 14.19 | 14.23 | 2,125,760 | -0.77(-5.13%) |
Apr 17, 2020 | 15.10 | 15.36 | 14.90 | 15.00 | 4,264,400 | +0.38(+2.60%) |
Apr 16, 2020 | 13.65 | 14.88 | 13.39 | 14.62 | 6,753,345 | +1.03(+7.58%) |
Apr 15, 2020 | 12.94 | 13.74 | 12.83 | 13.59 | 2,281,409 | +0.09(+0.67%) |
Apr 14, 2020 | 13.65 | 13.81 | 13.17 | 13.50 | 4,014,585 | +0.33(+2.51%) |
Apr 13, 2020 | 13.56 | 13.56 | 12.82 | 13.17 | 1,749,981 | -0.43(-3.16%) |
Apr 09, 2020 | 13.20 | 13.89 | 13.20 | 13.60 | 3,715,000 | +0.79(+6.17%) |
Apr 08, 2020 | 12.27 | 12.83 | 12.04 | 12.81 | 3,044,700 | +0.49(+3.98%) |
Apr 07, 2020 | 13.25 | 13.37 | 11.79 | 12.32 | 4,419,955 | +0.02(+0.16%) |
Apr 06, 2020 | 11.88 | 12.34 | 11.56 | 12.30 | 3,700,067 | +1.30(+11.82%) |
Apr 03, 2020 | 11.39 | 11.64 | 10.81 | 11.00 | 5,172,100 | -0.60(-5.17%) |
Apr 02, 2020 | 11.98 | 12.09 | 11.40 | 11.60 | 3,044,773 | -0.22(-1.86%) |
Apr 01, 2020 | 11.80 | 12.22 | 11.60 | 11.82 | 2,587,772 | -0.58(-4.68%) |
Mar 31, 2020 | 12.60 | 13.09 | 12.29 | 12.40 | 4,842,598 | -0.07(-0.56%) |
Mar 30, 2020 | 12.14 | 12.72 | 11.59 | 12.47 | 3,176,273 | +0.21(+1.71%) |
Mar 27, 2020 | 12.72 | 12.95 | 11.93 | 12.26 | 3,691,800 | -1.18(-8.78%) |
Mar 26, 2020 | 14.25 | 15.55 | 12.95 | 13.44 | 6,940,314 | -1.00(-6.93%) |
Mar 25, 2020 | 14.76 | 14.82 | 13.48 | 14.44 | 4,940,320 | +0.58(+4.18%) |
Mar 24, 2020 | 13.97 | 14.78 | 13.69 | 13.86 | 3,450,889 | +1.25(+9.91%) |
Mar 23, 2020 | 13.54 | 13.54 | 11.83 | 12.61 | 3,691,784 | -0.85(-6.32%) |
Mar 20, 2020 | 12.96 | 14.32 | 12.96 | 13.46 | 4,165,800 | +0.64(+4.99%) |
Mar 19, 2020 | 12.24 | 14.19 | 11.34 | 12.82 | 5,054,300 | -0.18(-1.38%) |
Mar 18, 2020 | 12.87 | 14.19 | 12.36 | 13.00 | 4,651,025 | -0.89(-6.41%) |
Mar 17, 2020 | 14.36 | 14.91 | 13.52 | 13.89 | 5,904,821 | -0.31(-2.18%) |
Mar 16, 2020 | 12.60 | 15.38 | 12.60 | 14.20 | 6,511,668 | -1.82(-11.36%) |
Mar 13, 2020 | 15.51 | 16.04 | 14.70 | 16.02 | 4,942,500 | +1.66(+11.56%) |
Mar 12, 2020 | 14.21 | 15.20 | 14.01 | 14.36 | 5,501,614 | -1.09(-7.06%) |
Mar 11, 2020 | 15.77 | 15.95 | 15.10 | 15.45 | 2,744,491 | -1.02(-6.19%) |
Mar 10, 2020 | 15.81 | 16.51 | 15.53 | 16.47 | 3,286,163 | +1.43(+9.51%) |
Mar 09, 2020 | 15.80 | 16.04 | 14.96 | 15.04 | 3,413,250 | -1.69(-10.10%) |
Mar 06, 2020 | 16.22 | 17.28 | 16.20 | 16.73 | 2,817,100 | +0.05(+0.30%) |
Mar 05, 2020 | 17.00 | 17.14 | 16.59 | 16.68 | 3,086,277 | -0.75(-4.30%) |
Mar 04, 2020 | 16.98 | 17.45 | 16.81 | 17.43 | 3,490,395 | +0.69(+4.12%) |
Mar 03, 2020 | 17.32 | 17.47 | 16.48 | 16.74 | 3,675,378 | -0.40(-2.33%) |
Mar 02, 2020 | 17.50 | 17.68 | 16.82 | 17.14 | 4,901,729 | -0.20(-1.15%) |
Feb 28, 2020 | 17.50 | 17.91 | 17.13 | 17.34 | 5,441,900 | -0.47(-2.67%) |
Feb 27, 2020 | 17.73 | 18.34 | 17.40 | 17.81 | 4,235,531 | -0.32(-1.75%) |
Feb 26, 2020 | 18.89 | 19.26 | 18.00 | 18.13 | 4,116,178 | -0.35(-1.88%) |
Feb 25, 2020 | 19.81 | 19.81 | 18.37 | 18.48 | 4,436,969 | -0.87(-4.51%) |
Feb 24, 2020 | 19.33 | 19.87 | 19.06 | 19.35 | 3,830,535 | -0.82(-4.08%) |
Feb 21, 2020 | 20.58 | 20.70 | 20.11 | 20.17 | 3,590,069 | -0.55(-2.63%) |
Feb 20, 2020 | 21.18 | 21.25 | 20.35 | 20.72 | 4,361,417 | -0.76(-3.55%) |
Feb 19, 2020 | 21.30 | 21.65 | 21.27 | 21.48 | 2,329,353 | +0.32(+1.50%) |
Feb 18, 2020 | 21.35 | 22.29 | 21.03 | 21.16 | 2,427,704 | -0.04(-0.19%) |
Feb 14, 2020 | 21.96 | 22.04 | 21.19 | 21.20 | 2,484,819 | -0.69(-3.17%) |
Feb 13, 2020 | 21.78 | 22.11 | 21.62 | 21.90 | 4,406,915 | -0.45(-2.00%) |
Feb 12, 2020 | 21.65 | 22.45 | 21.65 | 22.34 | 3,852,523 | +1.20(+5.67%) |
Feb 11, 2020 | 21.12 | 21.48 | 20.89 | 21.14 | 2,589,709 | +0.10(+0.47%) |
Feb 10, 2020 | 20.26 | 21.04 | 19.98 | 21.04 | 2,565,187 | +0.97(+4.84%) |
Feb 07, 2020 | 20.66 | 20.77 | 19.95 | 20.07 | 3,549,799 | -0.89(-4.25%) |
Feb 06, 2020 | 21.29 | 21.29 | 20.63 | 20.97 | 5,306,912 | +0.53(+2.57%) |
Feb 05, 2020 | 21.19 | 21.34 | 20.13 | 20.44 | 3,611,120 | -0.08(-0.39%) |
Feb 04, 2020 | 20.34 | 20.84 | 20.01 | 20.52 | 4,367,916 | +0.48(+2.37%) |
Feb 03, 2020 | 20.24 | 20.46 | 19.94 | 20.04 | 2,813,555 | +0.06(+0.30%) |
Jan 31, 2020 | 20.21 | 20.27 | 19.85 | 19.98 | 2,317,886 | -0.48(-2.32%) |
Jan 30, 2020 | 19.79 | 20.50 | 19.64 | 20.46 | 4,774,374 | +0.55(+2.79%) |
Jan 29, 2020 | 20.06 | 20.23 | 19.86 | 19.91 | 3,068,091 | -0.09(-0.45%) |
Jan 28, 2020 | 19.82 | 20.31 | 19.60 | 19.99 | 6,931,288 | +0.06(+0.30%) |
Jan 27, 2020 | 18.75 | 20.49 | 18.69 | 19.94 | 10,350,823 | -1.11(-5.27%) |
Jan 24, 2020 | 21.09 | 21.21 | 20.19 | 21.04 | 5,309,257 | +0.03(+0.14%) |
Jan 23, 2020 | 20.81 | 21.66 | 20.33 | 21.02 | 8,836,061 | -1.10(-4.97%) |
Jan 22, 2020 | 22.79 | 22.84 | 22.06 | 22.11 | 2,878,590 | -0.30(-1.33%) |
Jan 21, 2020 | 22.70 | 23.29 | 22.35 | 22.41 | 6,441,017 | -2.38(-9.59%) |
Jan 17, 2020 | 24.18 | 24.85 | 24.10 | 24.79 | 2,894,582 | +0.79(+3.30%) |
Jan 16, 2020 | 23.56 | 24.00 | 23.41 | 24.00 | 1,529,654 | +0.61(+2.63%) |
Jan 15, 2020 | 23.46 | 23.59 | 23.28 | 23.38 | 1,317,723 | -0.20(-0.84%) |
Jan 14, 2020 | 23.54 | 23.67 | 23.39 | 23.58 | 1,968,133 | -0.04(-0.17%) |
Jan 13, 2020 | 22.84 | 24.01 | 22.84 | 23.62 | 2,739,299 | +0.86(+3.79%) |
Jan 10, 2020 | 23.14 | 23.14 | 22.67 | 22.76 | 1,555,888 | -0.26(-1.12%) |
Jan 09, 2020 | 23.60 | 23.69 | 22.99 | 23.02 | 1,193,157 | -0.28(-1.19%) |
Jan 08, 2020 | 23.75 | 23.86 | 23.25 | 23.29 | 1,899,053 | -0.39(-1.63%) |
Jan 07, 2020 | 23.73 | 23.83 | 23.55 | 23.68 | 792,249 | -0.01(-0.04%) |
Jan 06, 2020 | 24.02 | 24.17 | 23.59 | 23.69 | 2,066,616 | -0.74(-3.04%) |
Jan 03, 2020 | 24.35 | 24.62 | 24.28 | 24.43 | 742,720 | -0.47(-1.87%) |
Jan 02, 2020 | 24.82 | 24.99 | 24.53 | 24.90 | 2,008,313 | +0.95(+3.97%) |
Dec 31, 2019 | 24.05 | 24.16 | 23.86 | 23.95 | 1,292,267 | -0.20(-0.82%) |
Dec 30, 2019 | 24.15 | 24.32 | 23.85 | 24.15 | 682,029 | +0.00(+0.00%) |
Dec 27, 2019 | 24.41 | 24.45 | 24.07 | 24.15 | 984,137 | -0.10(-0.41%) |
Dec 26, 2019 | 24.12 | 24.40 | 24.00 | 24.25 | 833,028 | +0.27(+1.12%) |
Dec 24, 2019 | 23.98 | 24.11 | 23.89 | 23.98 | 240,811 | +0.00(+0.00%) |
Dec 23, 2019 | 23.90 | 24.21 | 23.86 | 23.98 | 817,783 | +0.10(+0.42%) |
Dec 20, 2019 | 24.18 | 24.21 | 23.80 | 23.88 | 1,343,437 | -0.23(-0.95%) |
Dec 19, 2019 | 23.87 | 24.36 | 23.73 | 24.11 | 2,326,694 | +0.24(+1.00%) |
Dec 18, 2019 | 23.54 | 24.13 | 23.32 | 23.87 | 2,585,089 | +0.87(+3.79%) |
Dec 17, 2019 | 23.15 | 23.26 | 22.91 | 23.00 | 1,516,996 | -0.12(-0.51%) |
Dec 16, 2019 | 23.42 | 23.71 | 23.08 | 23.12 | 2,610,956 | -0.25(-1.06%) |
Dec 13, 2019 | 22.88 | 23.57 | 22.57 | 23.36 | 4,211,880 | +0.74(+3.29%) |
Dec 12, 2019 | 21.30 | 22.78 | 21.30 | 22.62 | 5,241,236 | +1.56(+7.38%) |
Dec 11, 2019 | 20.81 | 21.08 | 20.72 | 21.06 | 1,326,406 | +0.36(+1.72%) |
Dec 10, 2019 | 20.95 | 20.95 | 20.62 | 20.71 | 1,738,041 | -0.24(-1.14%) |
Dec 09, 2019 | 20.99 | 21.18 | 20.83 | 20.95 | 794,722 | -0.24(-1.12%) |
Dec 06, 2019 | 21.06 | 21.25 | 21.06 | 21.18 | 849,905 | +0.35(+1.66%) |
Dec 05, 2019 | 20.98 | 21.07 | 20.64 | 20.84 | 1,798,442 | +0.13(+0.62%) |
Dec 04, 2019 | 20.90 | 21.20 | 20.71 | 20.71 | 2,037,005 | +0.07(+0.34%) |
Dec 03, 2019 | 20.99 | 21.01 | 20.39 | 20.64 | 1,424,150 | -0.72(-3.39%) |
Dec 02, 2019 | 21.12 | 21.70 | 21.07 | 21.36 | 2,208,660 | +0.28(+1.32%) |
Nov 29, 2019 | 21.25 | 21.39 | 21.01 | 21.08 | 1,226,463 | -0.62(-2.88%) |
Nov 27, 2019 | 21.67 | 21.81 | 21.30 | 21.71 | 1,405,709 | +0.26(+1.20%) |
Nov 26, 2019 | 21.94 | 21.98 | 21.45 | 21.45 | 1,712,378 | -0.49(-2.21%) |
Nov 25, 2019 | 21.62 | 22.11 | 21.56 | 21.94 | 1,206,864 | +0.48(+2.22%) |
Nov 22, 2019 | 21.28 | 21.65 | 21.28 | 21.46 | 799,845 | +0.19(+0.89%) |
Nov 21, 2019 | 21.50 | 21.78 | 21.20 | 21.27 | 750,686 | -0.23(-1.06%) |
Nov 20, 2019 | 21.50 | 21.73 | 21.27 | 21.50 | 957,464 | -0.19(-0.87%) |
Nov 19, 2019 | 22.00 | 22.12 | 21.58 | 21.69 | 1,242,552 | -0.37(-1.66%) |
Nov 18, 2019 | 21.66 | 22.11 | 21.44 | 22.06 | 1,227,377 | +0.40(+1.83%) |
Nov 15, 2019 | 21.44 | 21.76 | 21.31 | 21.66 | 1,201,332 | +0.40(+1.86%) |
Nov 14, 2019 | 21.22 | 21.42 | 21.00 | 21.26 | 942,008 | +0.01(+0.05%) |
Nov 13, 2019 | 20.95 | 21.43 | 20.92 | 21.25 | 635,907 | -0.10(-0.46%) |
Nov 12, 2019 | 21.39 | 21.60 | 21.18 | 21.35 | 1,455,783 | -0.10(-0.46%) |
Nov 11, 2019 | 21.57 | 21.57 | 21.19 | 21.45 | 1,538,808 | -0.54(-2.43%) |
Nov 08, 2019 | 21.64 | 22.02 | 21.55 | 21.99 | 807,314 | +0.30(+1.39%) |
Nov 07, 2019 | 21.61 | 21.94 | 21.51 | 21.68 | 949,713 | +0.29(+1.33%) |
Nov 06, 2019 | 21.94 | 21.98 | 21.12 | 21.40 | 1,746,124 | -0.56(-2.55%) |
Nov 05, 2019 | 22.39 | 22.59 | 21.84 | 21.96 | 1,540,439 | -0.34(-1.54%) |
Nov 04, 2019 | 22.14 | 22.38 | 21.75 | 22.30 | 1,384,446 | +0.49(+2.25%) |
Nov 01, 2019 | 21.36 | 21.95 | 21.25 | 21.81 | 1,934,620 | +0.63(+2.97%) |
Oct 31, 2019 | 21.48 | 21.63 | 20.95 | 21.18 | 1,732,080 | -0.41(-1.91%) |
Oct 30, 2019 | 22.69 | 22.69 | 20.90 | 21.60 | 2,437,654 | -0.43(-1.96%) |
Oct 29, 2019 | 22.12 | 22.21 | 21.80 | 22.03 | 1,520,125 | -0.12(-0.53%) |
Oct 28, 2019 | 22.07 | 22.37 | 22.06 | 22.15 | 919,390 | +0.08(+0.36%) |
Oct 25, 2019 | 21.84 | 22.31 | 21.64 | 22.07 | 1,105,860 | +0.24(+1.08%) |
Oct 24, 2019 | 21.05 | 21.85 | 21.05 | 21.83 | 1,814,241 | +0.84(+3.98%) |
Oct 23, 2019 | 20.56 | 21.03 | 20.47 | 21.00 | 1,883,720 | +0.49(+2.40%) |
Oct 22, 2019 | 20.48 | 20.80 | 20.32 | 20.50 | 939,578 | +0.06(+0.29%) |
Oct 21, 2019 | 20.48 | 20.75 | 20.22 | 20.44 | 1,324,980 | +0.49(+2.46%) |
Oct 18, 2019 | 20.15 | 20.29 | 19.91 | 19.95 | 938,583 | -0.32(-1.60%) |
Oct 17, 2019 | 20.29 | 20.69 | 20.23 | 20.28 | 1,390,674 | -0.10(-0.48%) |
Oct 16, 2019 | 20.37 | 20.45 | 20.14 | 20.38 | 1,308,325 | +0.13(+0.63%) |
Oct 15, 2019 | 19.97 | 20.30 | 19.93 | 20.25 | 1,616,563 | +0.30(+1.48%) |
Oct 14, 2019 | 20.00 | 20.11 | 19.85 | 19.95 | 818,454 | -0.01(-0.05%) |
Oct 11, 2019 | 19.43 | 20.18 | 19.43 | 19.96 | 1,730,430 | +0.79(+4.10%) |
Oct 10, 2019 | 19.11 | 19.59 | 19.03 | 19.18 | 1,530,034 | +0.04(+0.21%) |
Oct 09, 2019 | 18.82 | 19.19 | 18.78 | 19.14 | 882,289 | +0.49(+2.64%) |
Oct 08, 2019 | 18.96 | 18.99 | 18.53 | 18.65 | 1,069,660 | -0.65(-3.36%) |
Oct 07, 2019 | 19.13 | 19.51 | 18.88 | 19.29 | 1,195,795 | +0.19(+0.98%) |
Oct 04, 2019 | 19.12 | 19.22 | 18.94 | 19.11 | 1,225,853 | -0.16(-0.82%) |
Oct 03, 2019 | 19.32 | 19.42 | 19.03 | 19.26 | 2,898,661 | -0.06(-0.31%) |
Oct 02, 2019 | 19.20 | 19.38 | 18.89 | 19.32 | 1,322,214 | +0.09(+0.46%) |
Oct 01, 2019 | 19.14 | 19.49 | 18.84 | 19.24 | 2,232,097 | +0.15(+0.77%) |
Sep 30, 2019 | 19.21 | 19.26 | 18.74 | 19.09 | 1,973,299 | +0.26(+1.36%) |
Sep 27, 2019 | 19.97 | 20.51 | 18.73 | 18.83 | 2,911,947 | -1.08(-5.43%) |
Sep 26, 2019 | 20.17 | 20.21 | 19.66 | 19.91 | 1,512,254 | -0.28(-1.36%) |
Sep 25, 2019 | 19.97 | 20.21 | 19.64 | 20.19 | 768,062 | +0.19(+0.93%) |
Sep 24, 2019 | 20.45 | 20.61 | 19.89 | 20.00 | 875,467 | -0.26(-1.26%) |
Sep 23, 2019 | 20.21 | 20.54 | 20.04 | 20.26 | 804,791 | -0.20(-0.96%) |
Sep 20, 2019 | 20.92 | 20.97 | 20.28 | 20.45 | 1,209,989 | -0.33(-1.61%) |
Sep 19, 2019 | 21.03 | 21.12 | 20.66 | 20.79 | 1,108,032 | -0.24(-1.12%) |
Sep 18, 2019 | 21.15 | 21.45 | 20.73 | 21.02 | 1,261,607 | -0.03(-0.14%) |
Sep 17, 2019 | 20.94 | 21.12 | 20.81 | 21.05 | 1,366,405 | -0.16(-0.74%) |
Sep 16, 2019 | 21.04 | 21.25 | 20.90 | 21.21 | 2,036,908 | -0.12(-0.55%) |
Sep 13, 2019 | 21.21 | 21.49 | 21.06 | 21.33 | 2,291,445 | +0.39(+1.88%) |
Sep 12, 2019 | 21.14 | 21.44 | 20.92 | 20.94 | 992,441 | -0.17(-0.79%) |
Sep 11, 2019 | 21.18 | 21.39 | 20.83 | 21.10 | 714,411 | +0.02(+0.09%) |
Sep 10, 2019 | 21.48 | 21.48 | 21.00 | 21.08 | 828,767 | -0.06(-0.28%) |
Sep 09, 2019 | 20.73 | 21.15 | 20.72 | 21.14 | 669,796 | +0.54(+2.62%) |
Sep 06, 2019 | 20.66 | 20.99 | 20.59 | 20.60 | 1,285,239 | -0.01(-0.05%) |
Sep 05, 2019 | 20.74 | 20.91 | 20.59 | 20.61 | 1,778,616 | +0.08(+0.38%) |
Sep 04, 2019 | 20.42 | 20.65 | 20.22 | 20.53 | 2,972,754 | +0.81(+4.09%) |
Sep 03, 2019 | 19.96 | 19.96 | 19.58 | 19.73 | 1,446,316 | -0.73(-3.56%) |
Aug 30, 2019 | 20.63 | 20.82 | 20.37 | 20.45 | 834,658 | -0.01(-0.05%) |
Aug 29, 2019 | 20.21 | 20.55 | 20.18 | 20.46 | 1,236,379 | +0.33(+1.66%) |
Aug 28, 2019 | 19.87 | 20.17 | 19.76 | 20.13 | 1,205,619 | +0.16(+0.79%) |
Aug 27, 2019 | 19.72 | 20.13 | 19.65 | 19.97 | 1,799,168 | +0.44(+2.27%) |
Aug 26, 2019 | 19.47 | 19.65 | 19.38 | 19.53 | 1,866,738 | +0.19(+0.97%) |
Aug 23, 2019 | 19.84 | 19.88 | 19.04 | 19.34 | 1,586,134 | -0.73(-3.63%) |
Aug 22, 2019 | 20.39 | 20.63 | 20.00 | 20.07 | 2,321,494 | -0.31(-1.54%) |
Aug 21, 2019 | 20.57 | 20.84 | 20.30 | 20.39 | 920,582 | -0.14(-0.67%) |
Aug 20, 2019 | 20.42 | 20.58 | 20.03 | 20.52 | 1,076,127 | +0.16(+0.77%) |
Aug 19, 2019 | 20.44 | 20.74 | 20.35 | 20.37 | 1,852,456 | +0.66(+3.34%) |
Aug 16, 2019 | 19.09 | 19.80 | 19.09 | 19.71 | 1,925,672 | +0.80(+4.21%) |
Aug 15, 2019 | 18.83 | 19.21 | 18.66 | 18.91 | 1,940,775 | +0.20(+1.05%) |
Aug 14, 2019 | 19.18 | 19.18 | 18.55 | 18.71 | 3,012,413 | -0.87(-4.42%) |
Aug 13, 2019 | 19.47 | 20.20 | 19.47 | 19.58 | 3,238,892 | +0.00(+0.00%) |
Aug 12, 2019 | 19.57 | 19.81 | 19.44 | 19.58 | 1,468,358 | -0.24(-1.19%) |
Aug 09, 2019 | 19.72 | 19.89 | 19.50 | 19.82 | 1,246,902 | -0.18(-0.89%) |
Aug 08, 2019 | 19.68 | 20.03 | 19.38 | 19.99 | 1,629,260 | +0.41(+2.11%) |
Aug 07, 2019 | 19.76 | 19.89 | 19.43 | 19.58 | 1,569,547 | -0.51(-2.55%) |
Aug 06, 2019 | 20.00 | 20.10 | 19.56 | 20.09 | 4,274,801 | +0.85(+4.39%) |
Aug 05, 2019 | 19.67 | 19.93 | 19.15 | 19.25 | 4,166,908 | -1.36(-6.59%) |
Aug 02, 2019 | 21.02 | 21.09 | 20.36 | 20.60 | 3,442,150 | -0.66(-3.12%) |
Aug 01, 2019 | 21.83 | 22.52 | 21.20 | 21.27 | 2,896,612 | -0.66(-3.03%) |
Jul 31, 2019 | 23.15 | 23.15 | 21.79 | 21.93 | 2,886,965 | -1.21(-5.23%) |
Jul 30, 2019 | 23.24 | 23.25 | 22.83 | 23.14 | 1,973,247 | +0.01(+0.04%) |
Jul 29, 2019 | 23.38 | 23.44 | 22.77 | 23.13 | 1,958,604 | -0.25(-1.08%) |
Jul 26, 2019 | 24.21 | 24.38 | 23.29 | 23.38 | 2,969,225 | -0.54(-2.24%) |
Jul 25, 2019 | 24.30 | 24.88 | 23.73 | 23.92 | 2,214,217 | -0.48(-1.96%) |
Jul 24, 2019 | 24.37 | 24.62 | 23.97 | 24.40 | 2,203,041 | +0.16(+0.64%) |
Jul 23, 2019 | 24.02 | 24.31 | 23.70 | 24.24 | 2,173,916 | +0.14(+0.57%) |
Jul 22, 2019 | 23.86 | 24.12 | 23.86 | 24.11 | 1,491,716 | +0.27(+1.15%) |
Jul 19, 2019 | 24.05 | 24.17 | 23.81 | 23.83 | 885,705 | -0.04(-0.16%) |
Jul 18, 2019 | 23.57 | 23.90 | 23.42 | 23.87 | 1,156,189 | +0.19(+0.78%) |
Jul 17, 2019 | 24.09 | 24.09 | 23.60 | 23.69 | 662,289 | -0.32(-1.34%) |
Jul 16, 2019 | 24.03 | 24.24 | 23.89 | 24.01 | 1,180,835 | +0.14(+0.57%) |
Jul 15, 2019 | 23.31 | 23.89 | 23.25 | 23.87 | 1,633,986 | +0.69(+2.99%) |
Jul 12, 2019 | 23.28 | 23.33 | 23.10 | 23.18 | 803,836 | -0.10(-0.42%) |
Jul 11, 2019 | 23.01 | 23.44 | 23.00 | 23.28 | 1,938,764 | +0.26(+1.15%) |
Jul 10, 2019 | 23.23 | 23.39 | 22.97 | 23.01 | 2,106,981 | -0.01(-0.04%) |
Jul 09, 2019 | 22.76 | 23.33 | 22.62 | 23.02 | 1,860,643 | +0.09(+0.38%) |
Jul 08, 2019 | 23.19 | 23.19 | 22.83 | 22.93 | 1,606,041 | -0.03(-0.13%) |
Jul 05, 2019 | 22.45 | 22.98 | 22.45 | 22.96 | 1,124,653 | +0.20(+0.90%) |
Jul 03, 2019 | 22.88 | 23.02 | 22.60 | 22.76 | 778,015 | -0.16(-0.68%) |
Jul 02, 2019 | 22.25 | 22.94 | 22.20 | 22.92 | 2,022,224 | +0.65(+2.94%) |
Jul 01, 2019 | 22.11 | 22.89 | 22.11 | 22.26 | 3,055,795 | +1.06(+5.02%) |
Jun 28, 2019 | 21.47 | 21.59 | 21.03 | 21.20 | 1,111,435 | -0.14(-0.64%) |
Jun 27, 2019 | 21.18 | 21.40 | 21.04 | 21.33 | 1,445,851 | +0.32(+1.53%) |
Jun 26, 2019 | 21.05 | 21.25 | 20.92 | 21.01 | 1,519,169 | +0.16(+0.75%) |
Jun 25, 2019 | 20.80 | 20.99 | 20.72 | 20.86 | 1,464,994 | -0.04(-0.19%) |
Jun 24, 2019 | 21.21 | 21.21 | 20.84 | 20.89 | 1,312,284 | -0.20(-0.97%) |
Jun 21, 2019 | 20.91 | 21.32 | 20.80 | 21.10 | 1,615,460 | -0.02(-0.09%) |
Jun 20, 2019 | 21.58 | 21.95 | 21.07 | 21.12 | 2,048,496 | +0.22(+1.07%) |
Jun 19, 2019 | 20.60 | 20.95 | 20.54 | 20.89 | 2,170,395 | +0.36(+1.76%) |
Jun 18, 2019 | 19.54 | 20.80 | 19.54 | 20.53 | 2,760,118 | +1.12(+5.78%) |
Jun 17, 2019 | 19.66 | 19.66 | 19.30 | 19.41 | 868,803 | -0.15(-0.75%) |
Jun 14, 2019 | 19.91 | 19.91 | 19.33 | 19.56 | 883,554 | -0.40(-2.01%) |
Jun 13, 2019 | 19.75 | 20.25 | 19.75 | 19.96 | 2,586,673 | +0.23(+1.19%) |
Jun 12, 2019 | 19.71 | 19.86 | 19.42 | 19.72 | 1,048,838 | -0.16(-0.79%) |
Jun 11, 2019 | 19.76 | 20.14 | 19.68 | 19.88 | 2,256,391 | +0.38(+1.95%) |
Jun 10, 2019 | 19.34 | 19.93 | 19.18 | 19.50 | 2,067,629 | +0.60(+3.15%) |
Jun 07, 2019 | 18.99 | 19.20 | 18.64 | 18.90 | 1,271,178 | +0.01(+0.05%) |
Jun 06, 2019 | 18.71 | 19.01 | 18.58 | 18.89 | 1,930,552 | +0.21(+1.10%) |
Jun 05, 2019 | 19.05 | 19.13 | 18.24 | 18.69 | 2,149,752 | -0.26(-1.39%) |
Jun 04, 2019 | 18.46 | 19.05 | 18.46 | 18.95 | 2,610,479 | +0.60(+3.24%) |
Jun 03, 2019 | 18.75 | 18.82 | 18.23 | 18.36 | 3,108,295 | -0.48(-2.54%) |
May 31, 2019 | 19.04 | 19.26 | 18.75 | 18.84 | 2,328,512 | -0.44(-2.28%) |
May 30, 2019 | 20.42 | 20.43 | 19.15 | 19.27 | 3,078,980 | -1.14(-5.59%) |
May 29, 2019 | 20.52 | 20.63 | 20.17 | 20.42 | 2,496,580 | -0.08(-0.38%) |
May 28, 2019 | 20.21 | 20.63 | 20.07 | 20.49 | 6,399,086 | +0.44(+2.19%) |
May 24, 2019 | 20.28 | 20.45 | 20.02 | 20.06 | 1,959,434 | -0.09(-0.44%) |
May 23, 2019 | 19.71 | 20.15 | 19.65 | 20.14 | 3,560,261 | +0.04(+0.19%) |
May 22, 2019 | 19.60 | 20.13 | 19.60 | 20.10 | 4,364,158 | +0.12(+0.59%) |
May 21, 2019 | 19.86 | 20.17 | 19.78 | 19.99 | 4,586,718 | +0.33(+1.69%) |
May 20, 2019 | 19.79 | 20.01 | 19.38 | 19.66 | 3,108,135 | -0.34(-1.71%) |
May 17, 2019 | 20.59 | 20.67 | 19.89 | 20.00 | 5,447,029 | -0.73(-3.51%) |
May 16, 2019 | 21.10 | 21.13 | 20.59 | 20.72 | 1,607,533 | -0.16(-0.74%) |
May 15, 2019 | 20.61 | 21.09 | 20.39 | 20.88 | 1,557,390 | +0.08(+0.37%) |
May 14, 2019 | 20.81 | 21.10 | 20.61 | 20.80 | 2,317,794 | +0.14(+0.66%) |
May 13, 2019 | 20.96 | 21.03 | 20.34 | 20.67 | 4,612,452 | -0.86(-4.01%) |
May 10, 2019 | 21.70 | 21.85 | 21.36 | 21.53 | 7,601,756 | -0.22(-1.02%) |
May 09, 2019 | 22.54 | 22.54 | 21.71 | 21.75 | 4,378,944 | -1.09(-4.79%) |
May 08, 2019 | 22.90 | 23.54 | 22.71 | 22.85 | 2,273,800 | -0.16(-0.72%) |
May 07, 2019 | 23.82 | 23.82 | 22.83 | 23.01 | 2,437,014 | -0.78(-3.26%) |
May 06, 2019 | 23.18 | 23.90 | 23.18 | 23.79 | 2,518,391 | -0.76(-3.08%) |
May 03, 2019 | 24.70 | 24.94 | 24.38 | 24.54 | 1,371,187 | +0.08(+0.32%) |
May 02, 2019 | 24.17 | 24.79 | 24.11 | 24.46 | 1,992,729 | +0.16(+0.68%) |