Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 22.27 | 22.84 | 21.88 | 21.98 | 5,688,698 | -0.75(-3.30%) |
Apr 29, 2020 | 21.88 | 23.02 | 21.77 | 22.73 | 5,045,153 | +1.24(+5.78%) |
Apr 28, 2020 | 22.65 | 22.78 | 21.46 | 21.48 | 6,532,004 | -0.90(-4.01%) |
Apr 27, 2020 | 23.47 | 23.65 | 22.26 | 22.38 | 6,697,225 | -0.81(-3.51%) |
Apr 24, 2020 | 23.13 | 23.36 | 22.75 | 23.20 | 3,520,210 | +0.24(+1.06%) |
Apr 23, 2020 | 22.93 | 23.52 | 22.57 | 22.95 | 4,748,099 | +0.10(+0.44%) |
Apr 22, 2020 | 22.31 | 23.08 | 22.13 | 22.85 | 4,866,225 | +0.89(+4.07%) |
Apr 21, 2020 | 22.65 | 22.89 | 21.64 | 21.96 | 4,684,583 | -0.89(-3.91%) |
Apr 20, 2020 | 22.62 | 23.87 | 22.54 | 22.85 | 7,840,526 | +0.01(+0.04%) |
Apr 17, 2020 | 22.84 | 23.22 | 22.50 | 22.84 | 10,700,011 | +0.32(+1.43%) |
Apr 16, 2020 | 21.62 | 22.96 | 21.44 | 22.52 | 11,748,619 | +1.25(+5.88%) |
Apr 15, 2020 | 20.58 | 21.74 | 19.95 | 21.27 | 10,100,546 | +0.35(+1.68%) |
Apr 14, 2020 | 19.87 | 21.17 | 19.87 | 20.92 | 9,118,424 | +1.36(+6.98%) |
Apr 13, 2020 | 19.20 | 19.81 | 18.84 | 19.55 | 6,643,851 | +0.11(+0.54%) |
Apr 09, 2020 | 20.08 | 20.27 | 19.03 | 19.45 | 8,607,216 | -0.31(-1.59%) |
Apr 08, 2020 | 20.29 | 20.73 | 19.68 | 19.76 | 7,423,004 | -0.28(-1.38%) |
Apr 07, 2020 | 20.17 | 20.55 | 19.35 | 20.04 | 11,633,578 | +0.51(+2.59%) |
Apr 06, 2020 | 19.13 | 19.68 | 18.37 | 19.53 | 7,348,016 | +1.35(+7.39%) |
Apr 03, 2020 | 17.86 | 18.49 | 17.76 | 18.19 | 4,820,503 | +0.43(+2.43%) |
Apr 02, 2020 | 17.35 | 18.32 | 17.18 | 17.76 | 4,487,771 | +0.17(+0.94%) |
Apr 01, 2020 | 18.31 | 18.55 | 17.25 | 17.59 | 8,693,183 | -1.27(-6.71%) |
Mar 31, 2020 | 18.76 | 19.64 | 18.76 | 18.86 | 7,469,493 | -0.18(-0.94%) |
Mar 30, 2020 | 17.77 | 19.33 | 17.77 | 19.04 | 8,867,155 | +1.20(+6.71%) |
Mar 27, 2020 | 17.24 | 18.38 | 17.18 | 17.84 | 6,908,045 | -0.31(-1.73%) |
Mar 26, 2020 | 18.71 | 20.92 | 17.70 | 18.16 | 14,092,665 | -0.58(-3.08%) |
Mar 25, 2020 | 16.85 | 19.56 | 16.70 | 18.73 | 21,095,208 | +2.21(+13.38%) |
Mar 24, 2020 | 14.48 | 16.66 | 14.48 | 16.52 | 16,439,033 | +2.61(+18.78%) |
Mar 23, 2020 | 13.39 | 14.31 | 12.78 | 13.91 | 13,497,542 | +0.39(+2.87%) |
Mar 20, 2020 | 14.76 | 15.12 | 13.51 | 13.52 | 16,965,440 | -0.97(-6.72%) |
Mar 19, 2020 | 14.39 | 15.18 | 13.97 | 14.49 | 14,290,388 | -0.35(-2.38%) |
Mar 18, 2020 | 15.17 | 15.97 | 13.50 | 14.85 | 12,813,248 | -1.43(-8.80%) |
Mar 17, 2020 | 15.71 | 16.59 | 14.79 | 16.28 | 15,540,357 | +0.75(+4.84%) |
Mar 16, 2020 | 15.33 | 16.15 | 15.02 | 15.53 | 21,497,588 | -1.74(-10.05%) |
Mar 13, 2020 | 17.02 | 17.36 | 15.88 | 17.27 | 12,684,945 | +0.83(+5.04%) |
Mar 12, 2020 | 16.42 | 17.41 | 15.93 | 16.44 | 14,731,836 | -1.56(-8.65%) |
Mar 11, 2020 | 18.36 | 18.57 | 17.62 | 18.00 | 9,014,947 | -0.80(-4.25%) |
Mar 10, 2020 | 18.63 | 18.95 | 18.00 | 18.80 | 7,193,007 | +0.51(+2.78%) |
Mar 09, 2020 | 17.13 | 18.78 | 15.21 | 18.29 | 11,872,271 | -0.43(-2.32%) |
Mar 06, 2020 | 18.43 | 18.73 | 17.98 | 18.72 | 7,881,251 | -0.30(-1.58%) |
Mar 05, 2020 | 18.94 | 19.41 | 18.73 | 19.02 | 8,296,032 | -0.41(-2.13%) |
Mar 04, 2020 | 19.15 | 19.65 | 18.66 | 19.43 | 9,618,520 | +0.65(+3.43%) |
Mar 03, 2020 | 19.46 | 19.58 | 18.38 | 18.79 | 14,530,107 | -0.67(-3.43%) |
Mar 02, 2020 | 18.56 | 19.48 | 18.14 | 19.46 | 13,466,486 | +0.90(+4.83%) |
Feb 28, 2020 | 17.82 | 18.70 | 17.77 | 18.56 | 10,973,868 | +0.06(+0.31%) |
Feb 27, 2020 | 18.23 | 19.11 | 18.03 | 18.50 | 11,172,077 | -0.35(-1.88%) |
Feb 26, 2020 | 19.41 | 19.65 | 18.71 | 18.86 | 13,143,907 | -0.49(-2.52%) |
Feb 25, 2020 | 20.10 | 20.25 | 19.20 | 19.35 | 10,153,864 | -0.69(-3.42%) |
Feb 24, 2020 | 19.87 | 20.29 | 19.59 | 20.03 | 11,497,791 | -0.96(-4.56%) |
Feb 21, 2020 | 21.38 | 21.41 | 20.79 | 20.99 | 4,553,651 | -0.47(-2.20%) |
Feb 20, 2020 | 21.66 | 21.93 | 21.02 | 21.46 | 5,744,586 | -0.22(-1.01%) |
Feb 19, 2020 | 22.07 | 22.17 | 21.67 | 21.68 | 5,249,603 | -0.22(-1.02%) |
Feb 18, 2020 | 21.84 | 22.05 | 21.51 | 21.90 | 6,383,306 | +0.06(+0.26%) |
Feb 14, 2020 | 21.50 | 22.01 | 21.44 | 21.84 | 7,846,581 | +0.37(+1.72%) |
Feb 13, 2020 | 21.39 | 21.69 | 21.07 | 21.48 | 5,787,090 | -0.08(-0.38%) |
Feb 12, 2020 | 21.29 | 21.62 | 20.85 | 21.56 | 8,802,218 | +0.26(+1.23%) |
Feb 11, 2020 | 21.71 | 21.82 | 21.28 | 21.30 | 6,256,249 | -0.35(-1.62%) |
Feb 10, 2020 | 22.07 | 22.30 | 21.61 | 21.65 | 5,733,446 | -0.55(-2.50%) |
Feb 07, 2020 | 22.65 | 22.90 | 22.10 | 22.20 | 17,054,390 | -0.50(-2.21%) |
Feb 06, 2020 | 21.77 | 23.49 | 21.77 | 22.70 | 27,757,178 | +1.00(+4.62%) |
Feb 05, 2020 | 22.86 | 23.24 | 21.48 | 21.70 | 24,835,554 | -1.98(-8.36%) |
Feb 04, 2020 | 23.42 | 23.70 | 22.99 | 23.68 | 10,942,493 | +0.63(+2.74%) |
Feb 03, 2020 | 22.35 | 23.05 | 22.34 | 23.05 | 7,585,420 | +0.71(+3.20%) |
Jan 31, 2020 | 22.92 | 23.15 | 22.28 | 22.34 | 7,126,220 | -0.81(-3.49%) |
Jan 30, 2020 | 23.01 | 23.16 | 22.82 | 23.14 | 4,233,624 | +0.01(+0.02%) |
Jan 29, 2020 | 23.75 | 23.92 | 23.11 | 23.14 | 7,640,723 | -0.84(-3.49%) |
Jan 28, 2020 | 24.25 | 24.35 | 23.96 | 23.97 | 3,937,523 | -0.11(-0.46%) |
Jan 27, 2020 | 23.54 | 24.20 | 23.26 | 24.09 | 8,689,457 | -0.35(-1.43%) |
Jan 24, 2020 | 25.35 | 25.55 | 24.41 | 24.43 | 5,300,977 | -0.83(-3.28%) |
Jan 23, 2020 | 25.67 | 25.89 | 25.26 | 25.26 | 6,018,901 | -0.31(-1.22%) |
Jan 22, 2020 | 25.77 | 26.08 | 25.50 | 25.57 | 4,128,623 | -0.05(-0.21%) |
Jan 21, 2020 | 25.77 | 26.13 | 25.57 | 25.63 | 8,496,644 | -0.39(-1.49%) |
Jan 17, 2020 | 26.27 | 26.37 | 25.76 | 26.02 | 8,778,464 | -0.38(-1.45%) |
Jan 16, 2020 | 26.18 | 26.42 | 26.07 | 26.40 | 4,672,424 | +0.39(+1.48%) |
Jan 15, 2020 | 25.69 | 26.24 | 25.63 | 26.01 | 4,765,143 | +0.39(+1.54%) |
Jan 14, 2020 | 25.66 | 25.81 | 25.39 | 25.62 | 5,420,287 | +0.04(+0.16%) |
Jan 13, 2020 | 25.13 | 26.09 | 25.02 | 25.58 | 10,605,499 | +0.70(+2.81%) |
Jan 10, 2020 | 24.70 | 24.99 | 24.31 | 24.88 | 7,004,000 | +0.39(+1.61%) |
Jan 09, 2020 | 24.54 | 24.87 | 24.38 | 24.49 | 5,712,410 | +0.20(+0.82%) |
Jan 08, 2020 | 23.90 | 24.54 | 23.89 | 24.29 | 6,489,357 | +0.35(+1.47%) |
Jan 07, 2020 | 24.03 | 24.16 | 23.77 | 23.93 | 3,976,538 | -0.14(-0.59%) |
Jan 06, 2020 | 23.81 | 24.08 | 23.64 | 24.08 | 5,494,449 | +0.06(+0.26%) |
Jan 03, 2020 | 23.70 | 24.07 | 23.70 | 24.01 | 2,979,501 | -0.03(-0.11%) |
Jan 02, 2020 | 23.64 | 24.21 | 23.62 | 24.04 | 5,993,246 | +0.59(+2.53%) |
Dec 31, 2019 | 23.68 | 23.79 | 23.41 | 23.45 | 4,118,352 | -0.25(-1.05%) |
Dec 30, 2019 | 23.96 | 23.96 | 23.30 | 23.70 | 4,321,727 | -0.30(-1.25%) |
Dec 27, 2019 | 23.65 | 24.05 | 23.46 | 23.99 | 8,053,550 | +0.43(+1.84%) |
Dec 26, 2019 | 23.12 | 23.57 | 22.94 | 23.56 | 4,003,248 | +0.45(+1.94%) |
Dec 24, 2019 | 22.90 | 23.34 | 22.90 | 23.11 | 1,981,081 | +0.22(+0.95%) |
Dec 23, 2019 | 22.94 | 23.04 | 22.64 | 22.90 | 6,204,756 | +0.09(+0.40%) |
Dec 20, 2019 | 22.21 | 23.21 | 21.89 | 22.80 | 16,886,994 | +0.72(+3.24%) |
Dec 19, 2019 | 20.71 | 22.26 | 20.70 | 22.09 | 20,601,784 | +1.74(+8.58%) |
Dec 18, 2019 | 20.34 | 20.64 | 20.25 | 20.34 | 8,270,481 | +0.06(+0.28%) |
Dec 17, 2019 | 20.72 | 20.84 | 19.73 | 20.29 | 10,081,257 | -0.36(-1.76%) |
Dec 16, 2019 | 20.61 | 20.86 | 20.38 | 20.65 | 8,596,125 | +0.11(+0.56%) |
Dec 13, 2019 | 19.70 | 20.54 | 19.70 | 20.53 | 6,843,608 | +0.81(+4.08%) |
Dec 12, 2019 | 19.57 | 19.85 | 19.48 | 19.73 | 10,334,224 | +0.13(+0.68%) |
Dec 11, 2019 | 19.43 | 19.67 | 19.29 | 19.59 | 4,664,790 | +0.11(+0.54%) |
Dec 10, 2019 | 19.41 | 19.72 | 19.35 | 19.49 | 4,335,220 | +0.13(+0.65%) |
Dec 09, 2019 | 19.33 | 19.51 | 19.19 | 19.36 | 5,962,134 | -0.02(-0.09%) |
Dec 06, 2019 | 19.46 | 19.54 | 19.11 | 19.38 | 6,728,042 | -0.07(-0.38%) |
Dec 05, 2019 | 19.40 | 19.62 | 19.32 | 19.45 | 3,142,786 | +0.04(+0.22%) |
Dec 04, 2019 | 19.50 | 19.84 | 19.37 | 19.41 | 5,188,640 | -0.08(-0.41%) |
Dec 03, 2019 | 19.13 | 19.53 | 19.03 | 19.49 | 5,097,623 | -0.05(-0.23%) |
Dec 02, 2019 | 20.10 | 20.20 | 19.29 | 19.54 | 6,035,921 | -0.59(-2.92%) |
Nov 29, 2019 | 20.01 | 20.20 | 19.92 | 20.13 | 1,738,042 | +0.09(+0.47%) |
Nov 27, 2019 | 20.09 | 20.14 | 19.90 | 20.03 | 3,926,792 | -0.13(-0.64%) |
Nov 26, 2019 | 19.82 | 20.24 | 19.82 | 20.16 | 14,226,883 | +0.38(+1.91%) |
Nov 25, 2019 | 20.02 | 20.12 | 19.65 | 19.78 | 5,440,746 | -0.17(-0.84%) |
Nov 22, 2019 | 20.06 | 20.07 | 19.82 | 19.95 | 4,095,589 | -0.05(-0.24%) |
Nov 21, 2019 | 20.12 | 20.70 | 20.00 | 20.00 | 4,789,108 | -0.12(-0.61%) |
Nov 20, 2019 | 20.45 | 20.67 | 19.84 | 20.12 | 7,435,485 | -0.40(-1.93%) |
Nov 19, 2019 | 20.25 | 20.52 | 20.23 | 20.52 | 3,515,059 | +0.22(+1.08%) |
Nov 18, 2019 | 20.11 | 20.43 | 19.97 | 20.30 | 3,690,351 | +0.29(+1.44%) |
Nov 15, 2019 | 19.86 | 20.19 | 19.72 | 20.01 | 3,365,772 | +0.20(+1.01%) |
Nov 14, 2019 | 19.43 | 19.85 | 19.33 | 19.81 | 3,742,048 | +0.19(+0.99%) |
Nov 13, 2019 | 19.41 | 19.74 | 19.37 | 19.62 | 3,456,824 | +0.08(+0.42%) |
Nov 12, 2019 | 19.57 | 19.70 | 19.19 | 19.53 | 6,294,236 | -0.08(-0.41%) |
Nov 11, 2019 | 19.64 | 19.77 | 19.50 | 19.61 | 5,824,775 | -0.11(-0.56%) |
Nov 08, 2019 | 19.99 | 20.01 | 19.25 | 19.73 | 13,059,659 | -0.18(-0.89%) |
Nov 07, 2019 | 19.51 | 20.36 | 19.51 | 19.90 | 17,803,338 | +0.76(+3.97%) |
Nov 06, 2019 | 17.78 | 19.19 | 17.56 | 19.14 | 36,414,992 | -0.49(-2.52%) |
Nov 05, 2019 | 20.34 | 20.60 | 19.64 | 19.64 | 22,126,228 | -0.70(-3.43%) |
Nov 04, 2019 | 20.90 | 20.97 | 20.29 | 20.33 | 9,817,343 | -0.51(-2.45%) |
Nov 01, 2019 | 20.88 | 21.35 | 20.58 | 20.85 | 7,910,318 | +0.00(+0.01%) |
Oct 31, 2019 | 21.07 | 21.39 | 20.81 | 20.84 | 5,307,855 | -0.21(-1.00%) |
Oct 30, 2019 | 20.79 | 21.14 | 20.55 | 21.05 | 4,066,676 | +0.27(+1.29%) |
Oct 29, 2019 | 21.13 | 21.54 | 20.76 | 20.79 | 6,592,084 | -0.30(-1.43%) |
Oct 28, 2019 | 21.14 | 21.29 | 20.79 | 21.09 | 3,811,125 | -0.03(-0.12%) |
Oct 25, 2019 | 21.03 | 21.27 | 20.86 | 21.11 | 3,625,620 | +0.02(+0.11%) |
Oct 24, 2019 | 21.01 | 21.35 | 20.72 | 21.09 | 4,667,182 | +0.11(+0.54%) |
Oct 23, 2019 | 20.41 | 21.01 | 20.35 | 20.98 | 7,225,806 | +0.62(+3.06%) |
Oct 22, 2019 | 20.81 | 20.89 | 20.28 | 20.35 | 4,032,924 | -0.48(-2.32%) |
Oct 21, 2019 | 20.65 | 21.08 | 20.32 | 20.84 | 4,942,422 | +0.41(+1.98%) |
Oct 18, 2019 | 21.65 | 21.76 | 20.42 | 20.43 | 6,346,324 | -1.21(-5.61%) |
Oct 17, 2019 | 21.85 | 22.02 | 21.60 | 21.64 | 4,024,323 | -0.23(-1.07%) |
Oct 16, 2019 | 21.46 | 21.88 | 21.14 | 21.88 | 4,516,414 | +0.39(+1.82%) |
Oct 15, 2019 | 21.13 | 21.57 | 20.85 | 21.49 | 5,635,741 | +0.36(+1.69%) |
Oct 14, 2019 | 21.15 | 21.31 | 20.67 | 21.13 | 6,771,642 | -0.03(-0.13%) |
Oct 11, 2019 | 21.47 | 21.68 | 20.78 | 21.16 | 16,781,584 | -0.55(-2.53%) |
Oct 10, 2019 | 22.08 | 22.33 | 21.51 | 21.71 | 6,008,140 | +0.02(+0.08%) |
Oct 09, 2019 | 21.59 | 22.00 | 21.43 | 21.69 | 4,157,073 | +0.12(+0.56%) |
Oct 08, 2019 | 21.94 | 22.13 | 21.43 | 21.57 | 6,107,842 | -0.69(-3.12%) |
Oct 07, 2019 | 21.99 | 22.36 | 21.62 | 22.26 | 13,852,729 | +1.01(+4.76%) |
Oct 04, 2019 | 21.33 | 21.63 | 21.05 | 21.25 | 4,936,419 | -0.16(-0.76%) |
Oct 03, 2019 | 20.53 | 21.48 | 20.53 | 21.42 | 9,546,155 | +0.75(+3.63%) |
Oct 02, 2019 | 20.47 | 20.75 | 19.97 | 20.67 | 4,461,723 | -0.17(-0.81%) |
Oct 01, 2019 | 20.36 | 21.03 | 20.30 | 20.83 | 6,693,411 | +0.43(+2.13%) |
Sep 30, 2019 | 20.55 | 20.81 | 20.01 | 20.40 | 6,731,664 | -0.28(-1.34%) |
Sep 27, 2019 | 21.05 | 21.17 | 20.28 | 20.68 | 6,649,247 | +0.28(+1.37%) |
Sep 26, 2019 | 20.07 | 20.60 | 19.86 | 20.40 | 6,689,839 | -0.00(-0.01%) |
Sep 25, 2019 | 20.63 | 21.29 | 19.01 | 20.40 | 28,365,640 | -0.40(-1.91%) |
Sep 24, 2019 | 22.45 | 22.57 | 20.55 | 20.80 | 11,660,092 | -1.52(-6.82%) |
Sep 23, 2019 | 22.45 | 22.53 | 22.23 | 22.32 | 3,256,888 | -0.15(-0.66%) |
Sep 20, 2019 | 22.66 | 22.89 | 22.13 | 22.47 | 6,749,054 | -0.16(-0.71%) |
Sep 19, 2019 | 22.82 | 23.16 | 22.39 | 22.63 | 4,673,801 | +0.02(+0.10%) |
Sep 18, 2019 | 22.84 | 22.84 | 21.93 | 22.60 | 6,431,903 | -0.16(-0.69%) |
Sep 17, 2019 | 22.28 | 22.81 | 21.96 | 22.76 | 7,627,559 | +0.89(+4.05%) |
Sep 16, 2019 | 20.99 | 21.93 | 20.56 | 21.88 | 6,511,223 | +0.48(+2.24%) |
Sep 13, 2019 | 21.65 | 22.00 | 21.32 | 21.40 | 4,665,364 | -0.35(-1.63%) |
Sep 12, 2019 | 21.60 | 22.09 | 21.57 | 21.75 | 6,152,118 | +0.38(+1.79%) |
Sep 11, 2019 | 21.54 | 22.21 | 21.18 | 21.37 | 7,792,013 | -0.20(-0.94%) |
Sep 10, 2019 | 21.77 | 22.45 | 21.45 | 21.57 | 9,599,791 | -0.69(-3.10%) |
Sep 09, 2019 | 23.42 | 23.53 | 22.08 | 22.26 | 8,654,451 | -1.00(-4.31%) |
Sep 06, 2019 | 23.30 | 23.60 | 22.71 | 23.26 | 6,873,375 | -0.08(-0.33%) |
Sep 05, 2019 | 25.29 | 25.52 | 22.71 | 23.34 | 27,218,518 | -1.11(-4.55%) |
Sep 04, 2019 | 24.23 | 24.57 | 24.01 | 24.45 | 6,681,144 | +0.47(+1.98%) |
Sep 03, 2019 | 24.21 | 24.49 | 23.80 | 23.98 | 4,750,677 | -0.23(-0.97%) |
Aug 30, 2019 | 24.53 | 24.61 | 23.97 | 24.21 | 4,086,133 | -0.23(-0.93%) |
Aug 29, 2019 | 24.46 | 24.60 | 23.93 | 24.44 | 4,957,729 | +0.17(+0.71%) |
Aug 28, 2019 | 24.10 | 24.37 | 23.72 | 24.27 | 4,739,747 | +0.05(+0.20%) |
Aug 27, 2019 | 24.81 | 24.95 | 24.11 | 24.22 | 6,292,001 | -0.31(-1.28%) |
Aug 26, 2019 | 24.69 | 24.84 | 24.01 | 24.54 | 5,576,648 | +0.13(+0.55%) |
Aug 23, 2019 | 24.59 | 24.99 | 24.32 | 24.40 | 6,798,433 | -0.29(-1.18%) |
Aug 22, 2019 | 24.43 | 24.79 | 24.17 | 24.69 | 7,471,128 | +0.32(+1.32%) |
Aug 21, 2019 | 24.02 | 24.44 | 23.83 | 24.37 | 5,979,154 | +0.62(+2.62%) |
Aug 20, 2019 | 23.66 | 23.92 | 23.35 | 23.75 | 5,340,214 | +0.07(+0.30%) |
Aug 19, 2019 | 24.33 | 24.41 | 23.17 | 23.68 | 7,091,028 | -0.45(-1.88%) |
Aug 16, 2019 | 23.77 | 24.21 | 23.72 | 24.13 | 7,329,336 | +0.58(+2.47%) |
Aug 15, 2019 | 23.36 | 23.68 | 22.85 | 23.55 | 8,791,512 | +0.84(+3.70%) |
Aug 14, 2019 | 22.75 | 23.06 | 22.24 | 22.71 | 9,235,475 | -0.31(-1.33%) |
Aug 13, 2019 | 23.56 | 24.25 | 22.94 | 23.02 | 10,946,093 | -0.58(-2.47%) |
Aug 12, 2019 | 24.44 | 24.53 | 22.79 | 23.60 | 12,744,234 | -0.85(-3.49%) |
Aug 09, 2019 | 24.91 | 25.00 | 23.48 | 24.45 | 11,507,923 | -0.44(-1.77%) |
Aug 08, 2019 | 25.56 | 25.56 | 24.30 | 24.89 | 30,527,556 | -1.31(-5.01%) |
Aug 07, 2019 | 24.41 | 27.22 | 23.51 | 26.20 | 50,918,224 | +5.10(+24.16%) |
Aug 06, 2019 | 20.64 | 21.30 | 20.64 | 21.11 | 12,029,409 | +0.71(+3.50%) |
Aug 05, 2019 | 20.85 | 20.89 | 19.95 | 20.39 | 9,227,949 | -1.08(-5.03%) |
Aug 02, 2019 | 21.52 | 21.95 | 21.31 | 21.47 | 5,441,408 | -0.07(-0.33%) |
Aug 01, 2019 | 21.52 | 22.17 | 21.40 | 21.54 | 4,678,322 | +0.04(+0.20%) |
Jul 31, 2019 | 21.53 | 21.78 | 20.91 | 21.50 | 4,067,356 | +0.07(+0.32%) |
Jul 30, 2019 | 21.78 | 21.79 | 21.34 | 21.43 | 2,780,329 | -0.43(-1.95%) |
Jul 29, 2019 | 22.09 | 22.14 | 21.48 | 21.86 | 2,873,121 | -0.19(-0.84%) |
Jul 26, 2019 | 21.88 | 22.30 | 21.54 | 22.04 | 4,420,575 | -0.15(-0.66%) |
Jul 25, 2019 | 22.26 | 22.51 | 22.02 | 22.19 | 3,586,906 | -0.09(-0.42%) |
Jul 24, 2019 | 21.84 | 22.39 | 21.81 | 22.28 | 3,192,013 | +0.48(+2.21%) |
Jul 23, 2019 | 21.97 | 22.07 | 21.46 | 21.80 | 4,991,936 | -0.13(-0.59%) |
Jul 22, 2019 | 21.79 | 22.21 | 21.76 | 21.93 | 4,355,844 | +0.22(+1.01%) |
Jul 19, 2019 | 22.08 | 22.64 | 21.61 | 21.71 | 8,354,722 | -0.13(-0.58%) |
Jul 18, 2019 | 21.00 | 22.12 | 20.95 | 21.83 | 10,987,301 | +0.95(+4.54%) |
Jul 17, 2019 | 20.68 | 21.22 | 20.53 | 20.89 | 3,601,047 | +0.24(+1.18%) |
Jul 16, 2019 | 20.89 | 21.42 | 20.50 | 20.64 | 7,481,165 | -0.23(-1.08%) |
Jul 15, 2019 | 20.89 | 21.08 | 20.79 | 20.87 | 3,139,042 | +0.01(+0.07%) |
Jul 12, 2019 | 20.51 | 20.88 | 20.28 | 20.85 | 3,129,037 | +0.23(+1.11%) |
Jul 11, 2019 | 21.09 | 21.13 | 20.43 | 20.63 | 2,941,953 | -0.31(-1.46%) |
Jul 10, 2019 | 20.71 | 21.16 | 20.33 | 20.93 | 4,449,571 | +0.34(+1.66%) |
Jul 09, 2019 | 20.13 | 20.79 | 20.11 | 20.59 | 3,659,008 | +0.40(+1.98%) |
Jul 08, 2019 | 20.53 | 20.53 | 19.91 | 20.19 | 4,340,704 | -0.45(-2.19%) |
Jul 05, 2019 | 20.31 | 20.82 | 20.16 | 20.64 | 4,796,339 | +0.21(+1.03%) |
Jul 03, 2019 | 20.10 | 20.58 | 19.99 | 20.43 | 4,142,866 | +0.53(+2.64%) |
Jul 02, 2019 | 19.64 | 19.94 | 19.40 | 19.90 | 4,003,665 | +0.23(+1.15%) |
Jul 01, 2019 | 19.59 | 19.90 | 19.42 | 19.68 | 4,290,374 | +0.47(+2.44%) |
Jun 28, 2019 | 19.45 | 19.64 | 19.19 | 19.21 | 6,140,407 | -0.27(-1.41%) |
Jun 27, 2019 | 19.10 | 19.71 | 19.07 | 19.48 | 4,189,691 | +0.45(+2.36%) |
Jun 26, 2019 | 19.45 | 19.63 | 18.70 | 19.03 | 8,818,891 | -0.13(-0.67%) |
Jun 25, 2019 | 20.33 | 20.40 | 19.10 | 19.16 | 8,710,658 | -1.25(-6.11%) |
Jun 24, 2019 | 19.22 | 20.58 | 19.21 | 20.41 | 13,685,873 | +1.34(+7.02%) |
Jun 21, 2019 | 19.60 | 19.62 | 18.69 | 19.07 | 7,333,188 | -0.69(-3.48%) |
Jun 20, 2019 | 20.27 | 20.64 | 19.71 | 19.76 | 7,084,665 | -0.33(-1.62%) |
Jun 19, 2019 | 20.47 | 20.48 | 19.39 | 20.09 | 9,394,718 | -0.40(-1.97%) |
Jun 18, 2019 | 20.89 | 21.11 | 20.44 | 20.49 | 3,082,390 | -0.22(-1.08%) |
Jun 17, 2019 | 20.61 | 21.04 | 20.49 | 20.71 | 2,923,385 | +0.13(+0.61%) |
Jun 14, 2019 | 20.84 | 20.84 | 20.33 | 20.59 | 2,911,913 | -0.14(-0.66%) |
Jun 13, 2019 | 20.60 | 20.97 | 20.49 | 20.72 | 3,808,008 | +0.23(+1.10%) |
Jun 12, 2019 | 19.92 | 20.53 | 19.89 | 20.50 | 3,223,262 | +0.46(+2.31%) |
Jun 11, 2019 | 20.25 | 20.55 | 19.72 | 20.03 | 3,127,906 | -0.05(-0.24%) |
Jun 10, 2019 | 20.47 | 20.90 | 20.03 | 20.08 | 4,023,048 | -0.19(-0.93%) |
Jun 07, 2019 | 20.20 | 20.79 | 20.13 | 20.27 | 4,960,933 | +0.07(+0.37%) |
Jun 06, 2019 | 20.41 | 20.56 | 19.92 | 20.20 | 3,517,384 | -0.17(-0.86%) |
Jun 05, 2019 | 19.74 | 20.41 | 19.74 | 20.37 | 5,247,764 | +0.82(+4.21%) |
Jun 04, 2019 | 18.91 | 19.57 | 18.83 | 19.55 | 6,337,181 | +0.75(+4.01%) |
Jun 03, 2019 | 19.50 | 19.68 | 18.67 | 18.80 | 8,000,606 | -0.81(-4.12%) |
May 31, 2019 | 19.67 | 19.74 | 19.46 | 19.60 | 3,356,667 | -0.29(-1.46%) |
May 30, 2019 | 19.89 | 20.06 | 19.69 | 19.89 | 4,184,319 | +0.10(+0.50%) |
May 29, 2019 | 19.71 | 20.02 | 19.47 | 19.79 | 5,631,181 | -0.21(-1.07%) |
May 28, 2019 | 19.90 | 20.26 | 19.82 | 20.01 | 4,268,955 | +0.23(+1.17%) |
May 24, 2019 | 19.88 | 20.14 | 19.64 | 19.78 | 4,068,273 | -0.03(-0.14%) |
May 23, 2019 | 19.93 | 20.16 | 19.61 | 19.81 | 6,470,113 | -0.36(-1.78%) |
May 22, 2019 | 20.22 | 20.45 | 20.08 | 20.17 | 7,161,016 | -0.21(-1.02%) |
May 21, 2019 | 20.78 | 20.99 | 20.25 | 20.37 | 5,189,477 | -0.22(-1.08%) |
May 20, 2019 | 20.55 | 20.96 | 20.30 | 20.60 | 5,904,274 | -0.22(-1.04%) |
May 17, 2019 | 21.02 | 21.50 | 20.81 | 20.81 | 6,448,933 | -0.32(-1.53%) |
May 16, 2019 | 20.24 | 21.45 | 20.13 | 21.14 | 8,907,639 | +0.94(+4.65%) |
May 15, 2019 | 19.36 | 20.43 | 19.29 | 20.20 | 8,838,295 | +0.80(+4.14%) |
May 14, 2019 | 19.81 | 20.12 | 19.32 | 19.39 | 8,006,700 | -0.38(-1.91%) |
May 13, 2019 | 18.83 | 19.95 | 18.64 | 19.77 | 12,752,222 | +0.56(+2.93%) |
May 10, 2019 | 19.17 | 19.37 | 18.64 | 19.21 | 6,386,597 | +0.03(+0.18%) |
May 09, 2019 | 19.26 | 19.36 | 18.10 | 19.17 | 13,157,596 | -0.21(-1.08%) |
May 08, 2019 | 18.07 | 19.63 | 17.88 | 19.38 | 25,189,296 | +2.14(+12.44%) |
May 07, 2019 | 17.72 | 17.97 | 17.08 | 17.24 | 8,716,436 | -0.62(-3.49%) |
May 06, 2019 | 17.00 | 17.99 | 16.76 | 17.86 | 6,507,108 | +0.18(+1.03%) |
May 03, 2019 | 17.42 | 17.78 | 17.31 | 17.68 | 3,347,211 | +0.43(+2.48%) |
May 02, 2019 | 17.18 | 17.31 | 16.90 | 17.25 | 2,984,908 | -0.01(-0.05%) |