Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 10.55 | 11.54 | 10.23 | 10.96 | 7,948,518 | +0.24(+2.24%) |
Apr 29, 2020 | 9.617 | 10.96 | 9.396 | 10.72 | 6,010,017 | +2.07(+23.89%) |
Apr 28, 2020 | 8.396 | 8.800 | 8.030 | 8.656 | 3,668,810 | +0.70(+8.83%) |
Apr 27, 2020 | 7.251 | 8.021 | 6.992 | 7.954 | 3,395,340 | +0.69(+9.54%) |
Apr 24, 2020 | 7.107 | 7.415 | 6.924 | 7.261 | 3,794,311 | -0.12(-1.56%) |
Apr 23, 2020 | 6.992 | 7.492 | 6.944 | 7.376 | 4,474,571 | +0.37(+5.21%) |
Apr 22, 2020 | 7.319 | 7.415 | 6.819 | 7.011 | 3,833,896 | +0.04(+0.55%) |
Apr 21, 2020 | 6.549 | 7.175 | 6.482 | 6.973 | 4,148,788 | +0.09(+1.26%) |
Apr 20, 2020 | 6.646 | 7.328 | 6.376 | 6.886 | 5,014,585 | -0.44(-6.04%) |
Apr 17, 2020 | 6.357 | 7.357 | 6.357 | 7.328 | 6,567,858 | +1.14(+18.51%) |
Apr 16, 2020 | 6.434 | 6.453 | 5.915 | 6.184 | 5,024,822 | -0.17(-2.72%) |
Apr 15, 2020 | 6.492 | 6.578 | 6.251 | 6.357 | 4,053,931 | -0.61(-8.70%) |
Apr 14, 2020 | 7.223 | 7.550 | 6.799 | 6.963 | 4,859,916 | -0.37(-4.99%) |
Apr 13, 2020 | 8.059 | 8.069 | 7.088 | 7.328 | 4,238,431 | -0.09(-1.17%) |
Apr 09, 2020 | 8.204 | 8.475 | 7.059 | 7.415 | 5,227,147 | -0.04(-0.52%) |
Apr 08, 2020 | 7.069 | 7.828 | 7.059 | 7.453 | 5,946,913 | +0.58(+8.39%) |
Apr 07, 2020 | 6.924 | 7.434 | 6.602 | 6.876 | 9,047,816 | +0.55(+8.66%) |
Apr 06, 2020 | 5.790 | 6.376 | 5.722 | 6.328 | 4,422,527 | +0.79(+14.24%) |
Apr 03, 2020 | 5.943 | 6.069 | 5.309 | 5.540 | 5,470,251 | -0.13(-2.21%) |
Apr 02, 2020 | 5.886 | 6.771 | 5.597 | 5.665 | 6,227,667 | -0.02(-0.34%) |
Apr 01, 2020 | 6.396 | 6.646 | 5.674 | 5.684 | 5,355,898 | -1.13(-16.53%) |
Mar 31, 2020 | 7.780 | 7.790 | 6.742 | 6.809 | 5,968,005 | -0.54(-7.33%) |
Mar 30, 2020 | 7.078 | 7.405 | 6.270 | 7.348 | 7,336,359 | +1.23(+20.13%) |
Mar 27, 2020 | 7.213 | 7.213 | 6.011 | 6.117 | 7,975,011 | -1.58(-20.50%) |
Mar 26, 2020 | 7.011 | 8.742 | 6.703 | 7.694 | 9,103,227 | +1.32(+20.66%) |
Mar 25, 2020 | 5.934 | 6.472 | 4.991 | 6.376 | 11,526,220 | +0.53(+9.05%) |
Mar 24, 2020 | 6.203 | 6.232 | 5.684 | 5.847 | 9,462,599 | +0.16(+2.88%) |
Mar 23, 2020 | 7.242 | 7.271 | 5.453 | 5.684 | 5,718,705 | -1.67(-22.75%) |
Mar 20, 2020 | 7.511 | 8.127 | 6.973 | 7.357 | 6,583,039 | +0.38(+5.52%) |
Mar 19, 2020 | 6.751 | 7.251 | 6.011 | 6.973 | 5,776,216 | +0.21(+3.13%) |
Mar 18, 2020 | 7.655 | 8.252 | 6.270 | 6.761 | 4,347,051 | -1.36(-16.71%) |
Mar 17, 2020 | 10.41 | 10.43 | 7.925 | 8.117 | 5,979,504 | -2.06(-20.23%) |
Mar 16, 2020 | 12.07 | 14.63 | 10.10 | 10.18 | 6,902,621 | -5.21(-33.88%) |
Mar 13, 2020 | 11.29 | 15.39 | 9.685 | 15.39 | 5,933,791 | +5.01(+48.29%) |
Mar 12, 2020 | 11.72 | 12.07 | 9.781 | 10.38 | 6,131,949 | -2.29(-18.07%) |
Mar 11, 2020 | 14.37 | 14.70 | 11.42 | 12.67 | 5,711,549 | -2.32(-15.47%) |
Mar 10, 2020 | 15.22 | 15.87 | 13.88 | 14.98 | 4,233,757 | +0.45(+3.11%) |
Mar 09, 2020 | 13.54 | 15.95 | 13.54 | 14.53 | 6,888,838 | -1.88(-11.43%) |
Mar 06, 2020 | 16.96 | 16.96 | 15.92 | 16.41 | 4,621,155 | -0.54(-3.18%) |
Mar 05, 2020 | 17.96 | 18.63 | 16.71 | 16.95 | 3,798,958 | -1.64(-8.85%) |
Mar 04, 2020 | 19.58 | 19.74 | 18.20 | 18.59 | 3,351,510 | -0.53(-2.77%) |
Mar 03, 2020 | 21.01 | 21.03 | 19.00 | 19.12 | 2,967,850 | -2.01(-9.51%) |
Mar 02, 2020 | 21.63 | 21.80 | 20.01 | 21.13 | 4,397,875 | -0.40(-1.88%) |
Feb 28, 2020 | 20.80 | 21.81 | 20.45 | 21.53 | 2,587,527 | -0.13(-0.62%) |
Feb 27, 2020 | 22.09 | 22.98 | 21.08 | 21.67 | 3,181,854 | -1.08(-4.74%) |
Feb 26, 2020 | 22.79 | 23.78 | 22.15 | 22.74 | 3,838,714 | +0.12(+0.51%) |
Feb 25, 2020 | 23.99 | 23.99 | 22.29 | 22.63 | 2,129,896 | -1.30(-5.43%) |
Feb 24, 2020 | 25.11 | 25.11 | 23.60 | 23.93 | 3,100,267 | -2.29(-8.73%) |
Feb 21, 2020 | 26.56 | 26.76 | 25.90 | 26.22 | 1,548,997 | -0.62(-2.30%) |
Feb 20, 2020 | 25.90 | 27.02 | 25.76 | 26.84 | 1,847,639 | +0.80(+3.07%) |
Feb 19, 2020 | 26.25 | 26.31 | 25.43 | 26.04 | 2,344,724 | +0.10(+0.40%) |
Feb 18, 2020 | 26.78 | 27.03 | 25.71 | 25.93 | 2,453,462 | -1.72(-6.23%) |
Feb 14, 2020 | 27.32 | 27.89 | 26.99 | 27.65 | 1,676,197 | +0.49(+1.82%) |
Feb 13, 2020 | 27.60 | 28.13 | 26.05 | 27.16 | 3,310,087 | -0.33(-1.21%) |
Feb 12, 2020 | 27.22 | 27.94 | 27.17 | 27.49 | 2,017,136 | +0.85(+3.18%) |
Feb 11, 2020 | 26.87 | 26.90 | 26.26 | 26.64 | 1,748,399 | +0.14(+0.54%) |
Feb 10, 2020 | 25.75 | 26.68 | 25.66 | 26.50 | 2,026,313 | +0.54(+2.09%) |
Feb 07, 2020 | 24.99 | 26.12 | 24.78 | 25.96 | 2,056,009 | +0.83(+3.29%) |
Feb 06, 2020 | 25.47 | 25.82 | 25.13 | 25.13 | 1,676,993 | -0.34(-1.34%) |
Feb 05, 2020 | 24.67 | 25.88 | 24.55 | 25.47 | 2,023,795 | +1.25(+5.14%) |
Feb 04, 2020 | 25.04 | 25.23 | 23.79 | 24.23 | 2,842,293 | -0.31(-1.28%) |
Feb 03, 2020 | 26.02 | 26.10 | 24.26 | 24.54 | 3,384,864 | -1.43(-5.49%) |
Jan 31, 2020 | 26.17 | 26.40 | 25.53 | 25.97 | 4,152,070 | -0.65(-2.43%) |
Jan 30, 2020 | 25.91 | 26.65 | 25.84 | 26.62 | 2,277,999 | +0.38(+1.45%) |
Jan 29, 2020 | 26.59 | 27.84 | 26.20 | 26.24 | 1,303,055 | -0.10(-0.36%) |
Jan 28, 2020 | 25.68 | 26.70 | 25.45 | 26.33 | 1,552,924 | +0.83(+3.25%) |
Jan 27, 2020 | 25.86 | 25.96 | 25.02 | 25.50 | 2,736,990 | -1.24(-4.62%) |
Jan 24, 2020 | 27.49 | 27.58 | 26.49 | 26.74 | 2,317,662 | -0.72(-2.63%) |
Jan 23, 2020 | 27.76 | 27.94 | 26.76 | 27.46 | 2,573,950 | -0.66(-2.33%) |
Jan 22, 2020 | 29.17 | 29.17 | 27.89 | 28.12 | 1,619,378 | -0.34(-1.20%) |
Jan 21, 2020 | 29.20 | 29.48 | 28.18 | 28.46 | 2,455,375 | -1.04(-3.52%) |
Jan 17, 2020 | 29.61 | 29.73 | 29.15 | 29.50 | 1,647,288 | -0.11(-0.39%) |
Jan 16, 2020 | 30.29 | 30.38 | 29.18 | 29.61 | 1,907,982 | -0.46(-1.52%) |
Jan 15, 2020 | 31.21 | 31.81 | 29.69 | 30.07 | 2,145,571 | -1.52(-4.82%) |
Jan 14, 2020 | 31.73 | 31.82 | 31.17 | 31.59 | 847,571 | -0.08(-0.24%) |
Jan 13, 2020 | 32.00 | 32.33 | 31.47 | 31.67 | 1,059,125 | -0.26(-0.80%) |
Jan 10, 2020 | 30.75 | 32.06 | 30.63 | 31.92 | 1,999,873 | +1.23(+4.00%) |
Jan 09, 2020 | 29.75 | 30.74 | 29.39 | 30.70 | 1,327,774 | +1.02(+3.43%) |
Jan 08, 2020 | 29.70 | 29.90 | 28.89 | 29.68 | 1,467,460 | +0.00(+0.00%) |
Jan 07, 2020 | 29.39 | 29.75 | 28.93 | 29.68 | 1,567,525 | +0.68(+2.36%) |
Jan 06, 2020 | 28.50 | 29.16 | 28.22 | 28.99 | 1,553,253 | +0.37(+1.30%) |
Jan 03, 2020 | 29.49 | 29.86 | 28.27 | 28.62 | 1,777,431 | -1.62(-5.35%) |
Jan 02, 2020 | 30.13 | 30.42 | 29.71 | 30.24 | 754,510 | +0.40(+1.34%) |
Dec 31, 2019 | 29.37 | 29.90 | 29.34 | 29.84 | 766,351 | +0.29(+0.97%) |
Dec 30, 2019 | 29.49 | 30.10 | 29.49 | 29.56 | 671,529 | +0.00(+0.00%) |
Dec 27, 2019 | 30.18 | 30.18 | 29.50 | 29.56 | 772,764 | -0.45(-1.49%) |
Dec 26, 2019 | 30.03 | 30.52 | 29.96 | 30.00 | 690,370 | -0.29(-0.94%) |
Dec 24, 2019 | 30.41 | 30.92 | 30.19 | 30.29 | 320,206 | -0.12(-0.41%) |
Dec 23, 2019 | 30.07 | 30.92 | 29.72 | 30.41 | 924,715 | +0.34(+1.14%) |
Dec 20, 2019 | 29.90 | 30.25 | 29.53 | 30.07 | 3,063,619 | +0.33(+1.12%) |
Dec 19, 2019 | 29.82 | 29.94 | 29.47 | 29.74 | 1,648,556 | -0.04(-0.13%) |
Dec 18, 2019 | 29.86 | 29.98 | 29.40 | 29.77 | 1,298,910 | -0.20(-0.67%) |
Dec 17, 2019 | 29.34 | 30.18 | 29.24 | 29.97 | 1,611,135 | +0.93(+3.21%) |
Dec 16, 2019 | 28.60 | 29.34 | 28.37 | 29.04 | 1,315,803 | +0.64(+2.24%) |
Dec 13, 2019 | 29.01 | 29.18 | 28.31 | 28.40 | 1,190,210 | -0.58(-2.00%) |
Dec 12, 2019 | 28.32 | 29.03 | 28.24 | 28.98 | 1,788,461 | +0.70(+2.49%) |
Dec 11, 2019 | 29.28 | 29.47 | 28.14 | 28.28 | 1,945,712 | -1.01(-3.44%) |
Dec 10, 2019 | 28.29 | 29.33 | 27.98 | 29.29 | 2,750,748 | +0.91(+3.22%) |
Dec 09, 2019 | 29.46 | 29.46 | 28.26 | 28.38 | 1,954,863 | -1.08(-3.68%) |
Dec 06, 2019 | 29.87 | 29.90 | 29.40 | 29.46 | 1,963,605 | -0.12(-0.42%) |
Dec 05, 2019 | 29.62 | 29.77 | 29.00 | 29.58 | 1,900,036 | -0.05(-0.16%) |
Dec 04, 2019 | 30.67 | 30.82 | 29.48 | 29.63 | 1,916,345 | -0.58(-1.92%) |
Dec 03, 2019 | 30.02 | 30.67 | 29.74 | 30.21 | 1,355,917 | -0.16(-0.53%) |
Dec 02, 2019 | 30.25 | 31.00 | 29.97 | 30.37 | 1,654,088 | +0.60(+2.01%) |
Nov 29, 2019 | 30.02 | 30.08 | 29.56 | 29.77 | 647,667 | -0.54(-1.79%) |
Nov 27, 2019 | 30.23 | 30.52 | 29.87 | 30.32 | 942,118 | +0.31(+1.05%) |
Nov 26, 2019 | 30.16 | 30.18 | 29.74 | 30.00 | 1,390,525 | -0.13(-0.44%) |
Nov 25, 2019 | 30.21 | 30.81 | 29.98 | 30.14 | 1,094,739 | +0.05(+0.16%) |
Nov 22, 2019 | 30.12 | 30.61 | 30.03 | 30.09 | 1,115,572 | +0.17(+0.57%) |
Nov 21, 2019 | 29.45 | 30.35 | 29.33 | 29.92 | 1,602,891 | +0.65(+2.21%) |
Nov 20, 2019 | 29.70 | 29.96 | 28.30 | 29.27 | 2,844,211 | -1.11(-3.66%) |
Nov 19, 2019 | 31.22 | 31.32 | 29.92 | 30.38 | 3,279,101 | -0.96(-3.07%) |
Nov 18, 2019 | 31.82 | 32.02 | 31.15 | 31.34 | 1,525,336 | -0.49(-1.52%) |
Nov 15, 2019 | 32.03 | 32.34 | 31.71 | 31.83 | 1,109,580 | -0.17(-0.53%) |
Nov 14, 2019 | 31.55 | 32.01 | 31.30 | 32.00 | 949,762 | +0.64(+2.03%) |
Nov 13, 2019 | 31.18 | 31.73 | 30.91 | 31.36 | 1,674,373 | +0.25(+0.80%) |
Nov 12, 2019 | 30.97 | 31.65 | 30.85 | 31.12 | 1,519,010 | +0.30(+0.98%) |
Nov 11, 2019 | 30.50 | 30.95 | 30.41 | 30.81 | 1,180,302 | -0.11(-0.37%) |
Nov 08, 2019 | 30.34 | 30.98 | 30.04 | 30.93 | 1,065,970 | +0.41(+1.36%) |
Nov 07, 2019 | 30.95 | 31.17 | 30.16 | 30.51 | 1,758,958 | +0.04(+0.12%) |
Nov 06, 2019 | 31.00 | 31.30 | 30.29 | 30.47 | 1,690,942 | -0.96(-3.06%) |
Nov 05, 2019 | 31.80 | 32.11 | 30.85 | 31.44 | 2,729,299 | -0.22(-0.68%) |
Nov 04, 2019 | 32.54 | 32.91 | 31.50 | 31.65 | 2,255,529 | -0.57(-1.76%) |
Nov 01, 2019 | 30.73 | 32.61 | 30.70 | 32.22 | 2,223,495 | +1.79(+5.89%) |
Oct 31, 2019 | 31.25 | 32.32 | 29.97 | 30.43 | 2,967,754 | +0.12(+0.40%) |
Oct 30, 2019 | 30.81 | 30.81 | 29.80 | 30.31 | 1,680,352 | -0.53(-1.71%) |
Oct 29, 2019 | 30.98 | 31.30 | 30.58 | 30.83 | 1,660,102 | -0.25(-0.82%) |
Oct 28, 2019 | 30.55 | 31.13 | 30.45 | 31.09 | 1,882,737 | +0.80(+2.65%) |
Oct 25, 2019 | 29.44 | 30.69 | 29.35 | 30.29 | 1,820,573 | +0.75(+2.55%) |
Oct 24, 2019 | 29.08 | 29.69 | 28.66 | 29.53 | 1,486,428 | +0.70(+2.42%) |
Oct 23, 2019 | 28.65 | 29.15 | 28.45 | 28.83 | 1,683,901 | +0.22(+0.76%) |
Oct 22, 2019 | 28.35 | 29.13 | 28.22 | 28.62 | 1,821,580 | +0.22(+0.76%) |
Oct 21, 2019 | 28.15 | 28.70 | 27.91 | 28.40 | 2,463,727 | +0.80(+2.90%) |
Oct 18, 2019 | 26.87 | 27.65 | 26.79 | 27.60 | 1,689,979 | +0.57(+2.13%) |
Oct 17, 2019 | 26.86 | 27.11 | 26.59 | 27.02 | 1,415,926 | +0.39(+1.45%) |
Oct 16, 2019 | 26.77 | 27.39 | 26.36 | 26.64 | 1,568,408 | -0.23(-0.84%) |
Oct 15, 2019 | 26.07 | 27.17 | 25.82 | 26.86 | 1,559,586 | +0.70(+2.67%) |
Oct 14, 2019 | 25.36 | 26.32 | 25.06 | 26.17 | 1,583,514 | +0.55(+2.13%) |
Oct 11, 2019 | 26.02 | 26.08 | 25.58 | 25.62 | 1,318,035 | +0.10(+0.41%) |
Oct 10, 2019 | 25.19 | 25.71 | 25.09 | 25.52 | 3,198,859 | +0.49(+1.96%) |
Oct 09, 2019 | 25.20 | 25.40 | 24.93 | 25.03 | 1,285,789 | +0.25(+1.03%) |
Oct 08, 2019 | 24.89 | 25.13 | 24.72 | 24.77 | 1,079,172 | -0.47(-1.87%) |
Oct 07, 2019 | 25.51 | 25.68 | 25.21 | 25.24 | 1,164,162 | -0.09(-0.37%) |
Oct 04, 2019 | 24.61 | 25.37 | 24.61 | 25.34 | 1,224,678 | +0.87(+3.54%) |
Oct 03, 2019 | 24.04 | 24.53 | 23.61 | 24.47 | 1,833,777 | +0.25(+1.01%) |
Oct 02, 2019 | 25.54 | 25.60 | 24.07 | 24.23 | 1,999,553 | -1.54(-5.96%) |
Oct 01, 2019 | 25.90 | 26.24 | 25.64 | 25.76 | 2,247,587 | +0.13(+0.52%) |
Sep 30, 2019 | 25.11 | 25.70 | 25.01 | 25.63 | 1,585,782 | +0.65(+2.60%) |
Sep 27, 2019 | 25.05 | 25.42 | 24.84 | 24.98 | 1,613,596 | -0.09(-0.38%) |
Sep 26, 2019 | 24.45 | 25.18 | 24.45 | 25.07 | 1,515,461 | +0.36(+1.45%) |
Sep 25, 2019 | 24.44 | 24.89 | 24.41 | 24.72 | 1,586,803 | +0.26(+1.08%) |
Sep 24, 2019 | 24.41 | 24.55 | 23.91 | 24.45 | 1,979,888 | +0.01(+0.04%) |
Sep 23, 2019 | 23.07 | 24.58 | 23.07 | 24.44 | 2,404,370 | +1.26(+5.45%) |
Sep 20, 2019 | 23.38 | 23.52 | 23.07 | 23.18 | 6,345,219 | -0.24(-1.01%) |
Sep 19, 2019 | 23.56 | 23.63 | 23.19 | 23.41 | 2,132,800 | +0.05(+0.20%) |
Sep 18, 2019 | 22.96 | 23.50 | 22.22 | 23.37 | 2,115,265 | +0.69(+3.03%) |
Sep 17, 2019 | 21.80 | 22.86 | 21.39 | 22.68 | 3,809,060 | +0.71(+3.22%) |
Sep 16, 2019 | 23.67 | 23.67 | 21.03 | 21.97 | 7,082,145 | -2.16(-8.94%) |
Sep 13, 2019 | 24.35 | 24.50 | 23.75 | 24.13 | 2,098,099 | +0.09(+0.39%) |
Sep 12, 2019 | 24.00 | 24.38 | 23.57 | 24.04 | 1,495,808 | -0.35(-1.43%) |
Sep 11, 2019 | 24.23 | 24.60 | 23.71 | 24.39 | 2,033,402 | +0.41(+1.69%) |
Sep 10, 2019 | 22.76 | 24.40 | 22.73 | 23.98 | 2,642,300 | +0.94(+4.09%) |
Sep 09, 2019 | 23.28 | 23.60 | 22.57 | 23.04 | 3,035,782 | -0.08(-0.37%) |
Sep 06, 2019 | 23.23 | 23.49 | 22.78 | 23.12 | 1,496,050 | -0.05(-0.20%) |
Sep 05, 2019 | 22.49 | 23.19 | 22.37 | 23.17 | 1,860,990 | +1.04(+4.68%) |
Sep 04, 2019 | 22.47 | 22.60 | 22.06 | 22.13 | 2,580,143 | +0.05(+0.21%) |
Sep 03, 2019 | 21.83 | 22.32 | 21.53 | 22.09 | 1,705,668 | -0.25(-1.14%) |
Aug 30, 2019 | 22.61 | 22.62 | 21.84 | 22.34 | 2,090,779 | -0.28(-1.25%) |
Aug 29, 2019 | 21.54 | 22.88 | 21.52 | 22.62 | 3,106,597 | +1.23(+5.73%) |
Aug 28, 2019 | 20.72 | 21.64 | 20.50 | 21.40 | 1,990,888 | +0.64(+3.09%) |
Aug 27, 2019 | 21.36 | 21.49 | 20.65 | 20.76 | 2,155,409 | -0.40(-1.87%) |
Aug 26, 2019 | 20.77 | 21.17 | 20.54 | 21.15 | 1,735,744 | +0.65(+3.17%) |
Aug 23, 2019 | 21.02 | 21.30 | 20.45 | 20.50 | 1,493,186 | -0.59(-2.81%) |
Aug 22, 2019 | 21.42 | 21.72 | 21.09 | 21.10 | 986,283 | -0.23(-1.06%) |
Aug 21, 2019 | 21.45 | 21.60 | 21.08 | 21.32 | 1,400,234 | +0.17(+0.80%) |
Aug 20, 2019 | 20.82 | 21.27 | 20.45 | 21.15 | 1,652,816 | +0.18(+0.85%) |
Aug 19, 2019 | 20.83 | 21.55 | 20.76 | 20.97 | 1,974,558 | +0.48(+2.35%) |
Aug 16, 2019 | 20.42 | 20.69 | 20.21 | 20.49 | 1,880,300 | +0.19(+0.93%) |
Aug 15, 2019 | 20.53 | 20.53 | 19.88 | 20.30 | 1,532,268 | -0.22(-1.06%) |
Aug 14, 2019 | 20.77 | 20.88 | 20.28 | 20.52 | 2,130,398 | -0.61(-2.90%) |
Aug 13, 2019 | 20.92 | 22.10 | 20.54 | 21.13 | 2,197,544 | +0.18(+0.84%) |
Aug 12, 2019 | 21.25 | 21.30 | 20.59 | 20.96 | 1,921,491 | -0.35(-1.66%) |
Aug 09, 2019 | 21.30 | 21.66 | 21.13 | 21.31 | 2,527,606 | -0.11(-0.52%) |
Aug 08, 2019 | 20.99 | 21.45 | 20.85 | 21.42 | 2,618,283 | +0.54(+2.58%) |
Aug 07, 2019 | 21.31 | 21.31 | 20.10 | 20.88 | 2,715,119 | -0.75(-3.48%) |
Aug 06, 2019 | 22.30 | 22.58 | 21.32 | 21.64 | 2,716,922 | -0.24(-1.11%) |
Aug 05, 2019 | 22.32 | 22.67 | 21.23 | 21.88 | 3,588,981 | -0.91(-4.00%) |
Aug 02, 2019 | 23.25 | 23.50 | 22.51 | 22.79 | 2,719,936 | -0.58(-2.47%) |
Aug 01, 2019 | 25.11 | 25.58 | 23.34 | 23.37 | 4,804,390 | -2.61(-10.06%) |
Jul 31, 2019 | 26.61 | 26.71 | 25.61 | 25.98 | 2,512,939 | -0.52(-1.97%) |
Jul 30, 2019 | 25.95 | 26.57 | 25.59 | 26.50 | 1,392,115 | +0.37(+1.42%) |
Jul 29, 2019 | 26.29 | 26.58 | 25.84 | 26.13 | 1,076,987 | -0.27(-1.02%) |
Jul 26, 2019 | 26.34 | 26.64 | 26.18 | 26.40 | 1,212,468 | +0.07(+0.28%) |
Jul 25, 2019 | 26.55 | 26.55 | 25.54 | 26.32 | 2,245,562 | -0.05(-0.18%) |
Jul 24, 2019 | 25.55 | 26.48 | 25.28 | 26.37 | 1,290,259 | +0.77(+3.02%) |
Jul 23, 2019 | 25.56 | 25.82 | 25.14 | 25.60 | 1,867,230 | +0.07(+0.29%) |
Jul 22, 2019 | 26.04 | 26.06 | 24.91 | 25.52 | 1,615,597 | -0.36(-1.40%) |
Jul 19, 2019 | 26.08 | 26.15 | 25.52 | 25.89 | 1,443,824 | -0.13(-0.50%) |
Jul 18, 2019 | 25.34 | 26.13 | 25.13 | 26.02 | 1,820,496 | +0.55(+2.15%) |
Jul 17, 2019 | 26.70 | 26.79 | 25.38 | 25.47 | 2,929,105 | -1.25(-4.67%) |
Jul 16, 2019 | 26.88 | 27.20 | 26.58 | 26.71 | 1,593,994 | -0.17(-0.62%) |
Jul 15, 2019 | 27.64 | 27.77 | 26.40 | 26.88 | 1,673,887 | -0.75(-2.73%) |
Jul 12, 2019 | 28.04 | 28.13 | 27.58 | 27.64 | 1,050,239 | -0.38(-1.36%) |
Jul 11, 2019 | 27.81 | 28.13 | 27.55 | 28.02 | 1,234,708 | +0.45(+1.62%) |
Jul 10, 2019 | 27.59 | 27.98 | 27.09 | 27.57 | 1,417,952 | +0.44(+1.61%) |
Jul 09, 2019 | 26.67 | 27.28 | 26.40 | 27.13 | 1,506,680 | +0.44(+1.64%) |
Jul 08, 2019 | 27.20 | 27.43 | 26.51 | 26.70 | 1,619,863 | -0.59(-2.15%) |
Jul 05, 2019 | 26.97 | 27.40 | 26.75 | 27.28 | 739,973 | +0.25(+0.93%) |
Jul 03, 2019 | 27.16 | 27.25 | 26.89 | 27.03 | 1,373,944 | -0.05(-0.17%) |
Jul 02, 2019 | 28.12 | 28.12 | 26.84 | 27.08 | 3,102,086 | -1.26(-4.46%) |
Jul 01, 2019 | 29.55 | 30.03 | 28.30 | 28.34 | 2,347,731 | -0.77(-2.65%) |
Jun 28, 2019 | 27.91 | 29.12 | 27.78 | 29.11 | 2,955,270 | +1.30(+4.68%) |
Jun 27, 2019 | 27.71 | 28.09 | 27.30 | 27.81 | 2,119,817 | +0.02(+0.07%) |
Jun 26, 2019 | 27.53 | 28.04 | 26.68 | 27.79 | 5,987,820 | +1.93(+7.48%) |
Jun 25, 2019 | 25.45 | 26.09 | 25.17 | 25.86 | 2,681,317 | +0.24(+0.94%) |
Jun 24, 2019 | 26.74 | 26.94 | 25.55 | 25.62 | 3,045,292 | -0.89(-3.37%) |
Jun 21, 2019 | 25.92 | 26.55 | 25.25 | 26.51 | 8,268,392 | +2.69(+11.28%) |
Jun 20, 2019 | 23.31 | 24.14 | 23.30 | 23.82 | 2,270,490 | +0.97(+4.23%) |
Jun 19, 2019 | 22.96 | 23.35 | 22.78 | 22.85 | 2,621,717 | -0.02(-0.08%) |
Jun 18, 2019 | 23.08 | 23.78 | 22.77 | 22.87 | 3,184,920 | +0.19(+0.82%) |
Jun 17, 2019 | 22.24 | 23.15 | 22.14 | 22.69 | 2,831,042 | +0.46(+2.05%) |
Jun 14, 2019 | 22.65 | 22.71 | 22.02 | 22.23 | 2,281,951 | -0.53(-2.33%) |
Jun 13, 2019 | 22.87 | 23.21 | 22.45 | 22.76 | 2,814,406 | +0.07(+0.29%) |
Jun 12, 2019 | 24.65 | 24.75 | 22.58 | 22.70 | 2,975,291 | -1.67(-6.87%) |
Jun 11, 2019 | 23.79 | 24.90 | 23.79 | 24.37 | 2,008,885 | +0.65(+2.75%) |
Jun 10, 2019 | 23.38 | 24.48 | 23.38 | 23.72 | 2,156,075 | +0.65(+2.82%) |
Jun 07, 2019 | 22.97 | 23.35 | 22.18 | 23.07 | 2,091,986 | +0.16(+0.69%) |
Jun 06, 2019 | 23.70 | 24.08 | 22.45 | 22.91 | 3,624,514 | -1.05(-4.39%) |
Jun 05, 2019 | 25.24 | 25.32 | 23.40 | 23.96 | 2,579,953 | -1.14(-4.56%) |
Jun 04, 2019 | 24.09 | 25.13 | 24.09 | 25.11 | 1,263,881 | +0.87(+3.61%) |
Jun 03, 2019 | 24.47 | 24.82 | 24.07 | 24.23 | 2,628,720 | -0.33(-1.33%) |
May 31, 2019 | 25.22 | 25.31 | 24.13 | 24.56 | 2,336,887 | -1.23(-4.76%) |
May 30, 2019 | 26.95 | 26.95 | 25.69 | 25.78 | 1,449,347 | -1.30(-4.81%) |
May 29, 2019 | 26.67 | 27.26 | 26.38 | 27.09 | 1,363,501 | +0.16(+0.59%) |
May 28, 2019 | 26.74 | 27.02 | 26.33 | 26.93 | 1,738,511 | +0.25(+0.94%) |
May 24, 2019 | 27.03 | 27.26 | 26.53 | 26.68 | 2,255,827 | -0.12(-0.45%) |
May 23, 2019 | 27.87 | 27.88 | 26.71 | 26.80 | 3,050,327 | -1.66(-5.85%) |
May 22, 2019 | 28.73 | 29.12 | 28.00 | 28.46 | 2,742,164 | -0.49(-1.70%) |
May 21, 2019 | 28.79 | 29.29 | 28.68 | 28.96 | 1,400,985 | +0.29(+1.01%) |
May 20, 2019 | 28.27 | 29.00 | 28.04 | 28.67 | 2,429,034 | +0.14(+0.49%) |
May 17, 2019 | 28.73 | 29.24 | 28.49 | 28.53 | 1,533,162 | -0.64(-2.20%) |
May 16, 2019 | 28.07 | 29.23 | 28.07 | 29.17 | 1,792,325 | +1.08(+3.84%) |
May 15, 2019 | 27.44 | 28.15 | 27.21 | 28.09 | 2,985,654 | +0.77(+2.83%) |
May 14, 2019 | 26.16 | 27.39 | 26.05 | 27.32 | 1,694,872 | +1.25(+4.78%) |
May 13, 2019 | 27.35 | 27.47 | 26.00 | 26.07 | 2,281,926 | -1.85(-6.63%) |
May 10, 2019 | 27.76 | 28.15 | 27.05 | 27.92 | 1,863,593 | +0.25(+0.90%) |
May 09, 2019 | 28.08 | 28.25 | 27.24 | 27.67 | 2,883,872 | -0.61(-2.15%) |
May 08, 2019 | 29.78 | 30.02 | 28.02 | 28.28 | 3,806,657 | -1.76(-5.85%) |
May 07, 2019 | 30.67 | 30.73 | 29.17 | 30.04 | 1,806,575 | -0.98(-3.15%) |
May 06, 2019 | 31.12 | 31.41 | 30.72 | 31.01 | 1,996,140 | -0.53(-1.69%) |
May 03, 2019 | 30.63 | 31.61 | 30.60 | 31.55 | 2,520,322 | +1.15(+3.78%) |
May 02, 2019 | 30.81 | 31.71 | 30.19 | 30.40 | 2,585,014 | -0.46(-1.49%) |