Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 17.84 | 18.65 | 17.01 | 17.82 | 8,956,726 | -0.79(-4.25%) |
Apr 29, 2020 | 16.94 | 18.74 | 16.63 | 18.61 | 12,516,527 | +2.70(+16.97%) |
Apr 28, 2020 | 16.53 | 16.75 | 14.86 | 15.91 | 9,215,616 | +0.49(+3.18%) |
Apr 27, 2020 | 14.41 | 16.53 | 14.37 | 15.42 | 13,000,077 | +1.32(+9.36%) |
Apr 24, 2020 | 13.70 | 14.21 | 13.37 | 14.10 | 5,412,800 | +0.52(+3.83%) |
Apr 23, 2020 | 13.58 | 14.05 | 13.46 | 13.58 | 6,154,388 | +0.30(+2.26%) |
Apr 22, 2020 | 14.20 | 14.37 | 13.26 | 13.28 | 5,403,450 | -0.29(-2.14%) |
Apr 21, 2020 | 13.50 | 14.05 | 12.95 | 13.57 | 6,744,523 | -0.30(-2.16%) |
Apr 20, 2020 | 13.50 | 14.75 | 13.45 | 13.87 | 7,520,412 | -0.20(-1.42%) |
Apr 17, 2020 | 14.70 | 14.84 | 13.73 | 14.07 | 8,712,500 | +0.69(+5.16%) |
Apr 16, 2020 | 14.02 | 14.20 | 12.84 | 13.38 | 7,379,589 | -0.53(-3.81%) |
Apr 15, 2020 | 13.95 | 14.65 | 13.55 | 13.91 | 7,067,485 | -1.15(-7.64%) |
Apr 14, 2020 | 14.52 | 15.89 | 14.25 | 15.06 | 11,082,855 | +0.98(+6.96%) |
Apr 13, 2020 | 14.15 | 14.57 | 12.80 | 14.08 | 9,239,745 | +0.17(+1.22%) |
Apr 09, 2020 | 14.40 | 15.08 | 13.10 | 13.91 | 12,933,400 | +1.02(+7.91%) |
Apr 08, 2020 | 11.70 | 13.50 | 11.22 | 12.89 | 12,973,967 | +1.86(+16.86%) |
Apr 07, 2020 | 12.82 | 13.17 | 10.78 | 11.03 | 12,688,938 | +0.00(+0.00%) |
Apr 06, 2020 | 11.03 | 11.75 | 10.32 | 11.03 | 11,409,993 | +1.26(+12.90%) |
Apr 03, 2020 | 9.340 | 10.19 | 8.690 | 9.770 | 9,936,700 | +0.56(+6.08%) |
Apr 02, 2020 | 9.890 | 10.74 | 9.000 | 9.210 | 9,427,382 | -0.93(-9.17%) |
Apr 01, 2020 | 11.55 | 12.37 | 10.01 | 10.14 | 11,394,185 | -2.51(-19.84%) |
Mar 31, 2020 | 12.03 | 13.50 | 11.78 | 12.65 | 9,345,345 | +0.99(+8.49%) |
Mar 30, 2020 | 11.26 | 11.69 | 9.870 | 11.66 | 10,403,523 | -0.11(-0.93%) |
Mar 27, 2020 | 12.70 | 12.75 | 11.00 | 11.77 | 11,349,200 | -1.49(-11.24%) |
Mar 26, 2020 | 15.17 | 15.79 | 12.77 | 13.26 | 13,701,182 | -1.30(-8.93%) |
Mar 25, 2020 | 14.83 | 15.97 | 11.80 | 14.56 | 17,747,644 | +1.35(+10.22%) |
Mar 24, 2020 | 12.38 | 14.39 | 12.12 | 13.21 | 24,767,520 | +3.41(+34.80%) |
Mar 23, 2020 | 9.100 | 10.08 | 7.470 | 9.800 | 22,544,384 | +1.91(+24.21%) |
Mar 20, 2020 | 7.170 | 11.85 | 7.160 | 7.890 | 38,386,400 | +1.80(+29.56%) |
Mar 19, 2020 | 4.760 | 7.510 | 4.000 | 6.090 | 19,253,656 | +1.57(+34.73%) |
Mar 18, 2020 | 6.920 | 6.920 | 3.750 | 4.520 | 19,770,424 | -2.81(-38.34%) |
Mar 17, 2020 | 9.100 | 10.07 | 7.000 | 7.330 | 11,277,262 | -1.21(-14.17%) |
Mar 16, 2020 | 12.40 | 12.46 | 8.500 | 8.540 | 13,872,605 | -6.93(-44.80%) |
Mar 13, 2020 | 17.41 | 17.86 | 13.65 | 15.47 | 5,274,700 | +0.04(+0.26%) |
Mar 12, 2020 | 16.80 | 17.46 | 15.06 | 15.43 | 7,259,908 | -4.38(-22.11%) |
Mar 11, 2020 | 22.07 | 22.15 | 19.40 | 19.81 | 5,401,754 | -3.22(-13.98%) |
Mar 10, 2020 | 21.54 | 23.26 | 20.17 | 23.03 | 5,033,089 | +2.60(+12.73%) |
Mar 09, 2020 | 21.31 | 22.44 | 20.39 | 20.43 | 4,639,223 | -3.48(-14.55%) |
Mar 06, 2020 | 22.26 | 24.50 | 22.01 | 23.91 | 5,973,200 | +1.06(+4.64%) |
Mar 05, 2020 | 25.11 | 25.56 | 22.56 | 22.85 | 5,924,698 | -3.20(-12.28%) |
Mar 04, 2020 | 26.52 | 26.96 | 24.42 | 26.05 | 6,058,865 | +0.00(+0.00%) |
Mar 03, 2020 | 28.48 | 29.08 | 25.89 | 26.05 | 5,355,613 | -2.17(-7.69%) |
Mar 02, 2020 | 29.70 | 29.80 | 26.71 | 28.22 | 4,812,978 | -1.35(-4.57%) |
Feb 28, 2020 | 28.11 | 30.38 | 27.95 | 29.57 | 5,244,100 | +0.92(+3.21%) |
Feb 27, 2020 | 29.00 | 30.36 | 27.46 | 28.65 | 7,149,671 | -1.01(-3.41%) |
Feb 26, 2020 | 33.04 | 33.19 | 29.42 | 29.66 | 6,112,591 | -2.41(-7.51%) |
Feb 25, 2020 | 36.39 | 36.66 | 32.04 | 32.07 | 6,018,859 | -3.87(-10.77%) |
Feb 24, 2020 | 36.05 | 37.00 | 35.20 | 35.94 | 3,004,832 | -1.87(-4.95%) |
Feb 21, 2020 | 38.03 | 38.11 | 36.95 | 37.81 | 2,018,800 | -0.36(-0.94%) |
Feb 20, 2020 | 37.14 | 39.18 | 36.64 | 38.17 | 4,048,075 | +1.07(+2.88%) |
Feb 19, 2020 | 37.36 | 37.68 | 37.00 | 37.10 | 2,024,541 | +0.18(+0.49%) |
Feb 18, 2020 | 36.95 | 37.09 | 36.42 | 36.92 | 1,708,124 | +0.05(+0.14%) |
Feb 14, 2020 | 38.65 | 38.73 | 36.77 | 36.87 | 3,023,000 | -1.41(-3.68%) |
Feb 13, 2020 | 37.08 | 38.70 | 36.41 | 38.28 | 3,350,240 | +1.02(+2.74%) |
Feb 12, 2020 | 37.08 | 37.70 | 36.41 | 37.26 | 2,016,965 | +0.45(+1.22%) |
Feb 11, 2020 | 36.72 | 37.18 | 36.10 | 36.81 | 2,417,861 | +0.50(+1.38%) |
Feb 10, 2020 | 34.45 | 36.59 | 34.35 | 36.31 | 4,560,078 | +1.99(+5.80%) |
Feb 07, 2020 | 35.37 | 35.43 | 33.65 | 34.32 | 3,260,700 | -0.58(-1.66%) |
Feb 06, 2020 | 32.08 | 35.67 | 32.00 | 34.90 | 6,593,400 | +2.63(+8.15%) |
Feb 05, 2020 | 32.78 | 32.80 | 31.60 | 32.27 | 2,748,841 | +0.15(+0.47%) |
Feb 04, 2020 | 31.69 | 32.76 | 30.51 | 32.12 | 5,618,659 | +2.21(+7.39%) |
Feb 03, 2020 | 30.15 | 30.73 | 29.47 | 29.91 | 2,009,907 | +0.08(+0.27%) |
Jan 31, 2020 | 30.92 | 30.95 | 29.80 | 29.83 | 3,427,900 | -1.04(-3.37%) |
Jan 30, 2020 | 29.53 | 31.99 | 29.28 | 30.87 | 10,272,847 | +1.85(+6.37%) |
Jan 29, 2020 | 27.65 | 30.44 | 27.62 | 29.02 | 12,557,723 | +2.81(+10.72%) |
Jan 28, 2020 | 25.69 | 26.34 | 25.38 | 26.21 | 1,118,283 | +0.79(+3.11%) |
Jan 27, 2020 | 25.25 | 25.82 | 24.98 | 25.42 | 956,500 | -0.54(-2.08%) |
Jan 24, 2020 | 25.92 | 26.39 | 25.70 | 25.96 | 1,408,200 | +0.06(+0.23%) |
Jan 23, 2020 | 25.06 | 25.91 | 24.74 | 25.90 | 1,255,876 | +0.64(+2.53%) |
Jan 22, 2020 | 25.33 | 25.89 | 25.02 | 25.26 | 1,256,825 | +0.08(+0.32%) |
Jan 21, 2020 | 25.86 | 26.05 | 25.12 | 25.18 | 1,797,265 | -0.82(-3.15%) |
Jan 17, 2020 | 26.32 | 26.47 | 25.80 | 26.00 | 1,464,900 | -0.27(-1.03%) |
Jan 16, 2020 | 26.65 | 26.93 | 26.11 | 26.27 | 1,565,836 | -0.07(-0.27%) |
Jan 15, 2020 | 26.81 | 27.50 | 26.25 | 26.34 | 1,587,591 | -0.64(-2.37%) |
Jan 14, 2020 | 26.27 | 27.14 | 26.26 | 26.98 | 1,215,746 | +0.45(+1.70%) |
Jan 13, 2020 | 26.41 | 26.69 | 26.10 | 26.53 | 1,140,706 | +0.21(+0.78%) |
Jan 10, 2020 | 26.80 | 26.86 | 26.27 | 26.32 | 1,157,400 | -0.54(-1.99%) |
Jan 09, 2020 | 27.00 | 27.03 | 26.77 | 26.86 | 985,677 | +0.02(+0.06%) |
Jan 08, 2020 | 26.43 | 27.07 | 26.42 | 26.84 | 1,296,027 | +0.39(+1.49%) |
Jan 07, 2020 | 26.13 | 26.48 | 26.05 | 26.45 | 1,106,159 | +0.24(+0.92%) |
Jan 06, 2020 | 25.58 | 26.33 | 25.52 | 26.21 | 995,897 | +0.28(+1.08%) |
Jan 03, 2020 | 25.64 | 25.96 | 25.41 | 25.93 | 906,700 | -0.21(-0.80%) |
Jan 02, 2020 | 25.97 | 26.15 | 25.62 | 26.14 | 1,376,332 | +0.58(+2.27%) |
Dec 31, 2019 | 25.37 | 25.76 | 25.32 | 25.56 | 785,100 | +0.06(+0.24%) |
Dec 30, 2019 | 25.73 | 25.78 | 25.28 | 25.50 | 531,549 | -0.19(-0.74%) |
Dec 27, 2019 | 26.00 | 26.00 | 25.61 | 25.69 | 404,200 | -0.19(-0.73%) |
Dec 26, 2019 | 25.62 | 25.97 | 25.44 | 25.88 | 563,990 | +0.35(+1.37%) |
Dec 24, 2019 | 25.70 | 25.70 | 25.48 | 25.53 | 305,100 | -0.14(-0.55%) |
Dec 23, 2019 | 25.34 | 25.72 | 25.25 | 25.67 | 822,300 | +0.52(+2.07%) |
Dec 20, 2019 | 25.84 | 25.94 | 25.08 | 25.15 | 2,437,600 | -0.67(-2.59%) |
Dec 19, 2019 | 26.11 | 26.26 | 25.77 | 25.82 | 1,141,205 | -0.25(-0.94%) |
Dec 18, 2019 | 25.84 | 26.14 | 25.80 | 26.07 | 2,105,024 | +0.34(+1.30%) |
Dec 17, 2019 | 25.20 | 25.77 | 25.11 | 25.73 | 1,497,367 | +0.55(+2.18%) |
Dec 16, 2019 | 25.25 | 25.50 | 25.16 | 25.18 | 1,178,836 | +0.21(+0.84%) |
Dec 13, 2019 | 24.90 | 25.23 | 24.77 | 24.97 | 1,413,500 | +0.03(+0.12%) |
Dec 12, 2019 | 24.29 | 24.99 | 24.21 | 24.94 | 1,239,613 | +0.69(+2.85%) |
Dec 11, 2019 | 24.27 | 24.36 | 24.11 | 24.25 | 1,091,997 | +0.15(+0.62%) |
Dec 10, 2019 | 23.14 | 24.13 | 23.00 | 24.10 | 2,858,886 | +1.11(+4.83%) |
Dec 09, 2019 | 23.04 | 23.15 | 22.65 | 22.99 | 1,332,784 | -0.14(-0.61%) |
Dec 06, 2019 | 22.49 | 23.24 | 22.45 | 23.13 | 1,329,000 | +0.89(+4.00%) |
Dec 05, 2019 | 23.16 | 23.16 | 22.15 | 22.24 | 1,369,423 | -0.73(-3.18%) |
Dec 04, 2019 | 23.57 | 23.57 | 22.92 | 22.97 | 2,655,126 | -0.43(-1.84%) |
Dec 03, 2019 | 22.95 | 23.47 | 22.84 | 23.40 | 2,675,282 | +0.05(+0.21%) |
Dec 02, 2019 | 23.03 | 23.38 | 22.82 | 23.35 | 2,236,923 | +0.32(+1.39%) |
Nov 29, 2019 | 23.23 | 23.43 | 23.02 | 23.03 | 367,000 | -0.35(-1.50%) |
Nov 27, 2019 | 22.96 | 23.41 | 22.89 | 23.38 | 667,700 | +0.54(+2.36%) |
Nov 26, 2019 | 22.82 | 23.01 | 22.68 | 22.84 | 1,305,516 | +0.01(+0.04%) |
Nov 25, 2019 | 22.29 | 22.95 | 22.21 | 22.83 | 1,547,620 | +0.63(+2.84%) |
Nov 22, 2019 | 22.15 | 22.38 | 22.06 | 22.20 | 824,300 | +0.16(+0.73%) |
Nov 21, 2019 | 22.06 | 22.18 | 21.80 | 22.04 | 856,307 | +0.12(+0.55%) |
Nov 20, 2019 | 21.94 | 22.33 | 21.82 | 21.92 | 863,746 | -0.25(-1.13%) |
Nov 19, 2019 | 22.42 | 22.48 | 22.17 | 22.17 | 626,335 | -0.06(-0.27%) |
Nov 18, 2019 | 21.92 | 22.32 | 21.82 | 22.23 | 1,261,424 | +0.28(+1.28%) |
Nov 15, 2019 | 21.95 | 22.12 | 21.72 | 21.95 | 1,278,300 | +0.23(+1.06%) |
Nov 14, 2019 | 22.02 | 22.25 | 21.72 | 21.72 | 923,639 | -0.25(-1.14%) |
Nov 13, 2019 | 21.98 | 22.12 | 21.74 | 21.97 | 709,559 | -0.20(-0.88%) |
Nov 12, 2019 | 22.48 | 22.48 | 22.00 | 22.16 | 912,871 | -0.30(-1.36%) |
Nov 11, 2019 | 22.31 | 22.54 | 22.20 | 22.47 | 1,074,421 | +0.04(+0.18%) |
Nov 08, 2019 | 21.90 | 22.45 | 21.64 | 22.43 | 1,055,000 | +0.54(+2.49%) |
Nov 07, 2019 | 22.02 | 22.24 | 21.73 | 21.89 | 1,238,307 | +0.16(+0.71%) |
Nov 06, 2019 | 22.03 | 22.16 | 21.73 | 21.73 | 1,020,860 | -0.31(-1.41%) |
Nov 05, 2019 | 22.00 | 22.34 | 21.89 | 22.04 | 1,452,321 | +0.24(+1.10%) |
Nov 04, 2019 | 21.75 | 21.91 | 21.54 | 21.80 | 1,219,489 | +0.36(+1.66%) |
Nov 01, 2019 | 20.78 | 21.45 | 20.50 | 21.45 | 1,803,000 | +0.13(+0.61%) |
Oct 31, 2019 | 21.04 | 21.58 | 21.04 | 21.32 | 2,448,625 | -0.54(-2.45%) |
Oct 30, 2019 | 22.09 | 22.10 | 21.43 | 21.85 | 1,426,650 | -0.21(-0.95%) |
Oct 29, 2019 | 21.67 | 22.11 | 21.56 | 22.06 | 1,881,164 | +0.28(+1.29%) |
Oct 28, 2019 | 21.38 | 21.87 | 21.36 | 21.78 | 1,898,896 | +0.63(+2.98%) |
Oct 25, 2019 | 20.85 | 21.21 | 20.70 | 21.15 | 1,707,300 | +0.12(+0.57%) |
Oct 24, 2019 | 21.28 | 21.50 | 20.77 | 21.03 | 1,196,903 | -0.27(-1.27%) |
Oct 23, 2019 | 20.92 | 21.32 | 20.55 | 21.30 | 3,670,787 | +0.53(+2.55%) |
Oct 22, 2019 | 20.71 | 20.86 | 20.53 | 20.77 | 2,575,706 | +0.09(+0.44%) |
Oct 21, 2019 | 20.69 | 20.85 | 20.43 | 20.68 | 1,045,941 | +0.25(+1.20%) |
Oct 18, 2019 | 20.47 | 20.78 | 20.23 | 20.43 | 3,711,300 | -0.14(-0.66%) |
Oct 17, 2019 | 20.15 | 20.66 | 19.91 | 20.57 | 3,385,304 | +0.72(+3.63%) |
Oct 16, 2019 | 19.57 | 19.97 | 19.46 | 19.85 | 2,020,605 | +0.31(+1.59%) |
Oct 15, 2019 | 19.10 | 19.66 | 19.00 | 19.54 | 2,011,112 | +0.39(+2.06%) |
Oct 14, 2019 | 19.03 | 19.22 | 18.81 | 19.14 | 986,932 | +0.04(+0.24%) |
Oct 11, 2019 | 18.83 | 19.29 | 18.71 | 19.10 | 2,605,200 | +0.58(+3.13%) |
Oct 10, 2019 | 18.63 | 18.86 | 18.46 | 18.52 | 810,475 | +0.01(+0.05%) |
Oct 09, 2019 | 18.70 | 18.73 | 18.40 | 18.51 | 854,336 | -0.02(-0.11%) |
Oct 08, 2019 | 18.61 | 18.78 | 18.41 | 18.53 | 3,419,593 | -0.28(-1.49%) |
Oct 07, 2019 | 18.71 | 19.07 | 18.45 | 18.81 | 920,678 | +0.00(+0.00%) |
Oct 04, 2019 | 18.61 | 18.83 | 18.36 | 18.81 | 774,300 | +0.19(+1.02%) |
Oct 03, 2019 | 18.48 | 18.69 | 18.08 | 18.62 | 946,650 | +0.02(+0.08%) |
Oct 02, 2019 | 18.10 | 18.71 | 18.01 | 18.61 | 1,101,124 | +0.32(+1.78%) |
Oct 01, 2019 | 18.69 | 19.21 | 18.27 | 18.28 | 1,238,270 | -0.34(-1.85%) |
Sep 30, 2019 | 18.43 | 18.74 | 18.31 | 18.62 | 1,318,485 | +0.38(+2.05%) |
Sep 27, 2019 | 18.62 | 18.96 | 18.10 | 18.25 | 1,865,900 | -0.75(-3.95%) |
Sep 26, 2019 | 19.01 | 19.12 | 18.65 | 19.00 | 1,286,838 | -0.13(-0.68%) |
Sep 25, 2019 | 19.01 | 19.25 | 18.90 | 19.13 | 856,650 | -0.06(-0.31%) |
Sep 24, 2019 | 19.77 | 20.00 | 19.18 | 19.19 | 1,204,400 | -0.48(-2.44%) |
Sep 23, 2019 | 19.56 | 19.84 | 19.47 | 19.67 | 1,068,438 | -0.09(-0.46%) |
Sep 20, 2019 | 19.88 | 20.04 | 19.65 | 19.76 | 1,546,500 | +0.00(+0.00%) |
Sep 19, 2019 | 20.10 | 20.28 | 19.66 | 19.76 | 1,055,506 | -0.30(-1.50%) |
Sep 18, 2019 | 20.41 | 20.43 | 19.73 | 20.06 | 1,371,968 | -0.38(-1.86%) |
Sep 17, 2019 | 20.84 | 20.84 | 20.41 | 20.44 | 1,036,849 | -0.43(-2.06%) |
Sep 16, 2019 | 20.71 | 21.10 | 20.57 | 20.87 | 1,512,453 | -0.05(-0.24%) |
Sep 13, 2019 | 20.75 | 21.25 | 20.66 | 20.92 | 1,969,000 | +0.35(+1.70%) |
Sep 12, 2019 | 20.69 | 20.89 | 20.42 | 20.57 | 1,702,846 | -0.07(-0.34%) |
Sep 11, 2019 | 20.44 | 20.88 | 20.25 | 20.64 | 1,770,517 | +0.44(+2.18%) |
Sep 10, 2019 | 20.00 | 20.42 | 19.76 | 20.20 | 2,477,058 | +0.21(+1.05%) |
Sep 09, 2019 | 19.77 | 20.11 | 19.72 | 19.99 | 1,478,714 | +0.25(+1.27%) |
Sep 06, 2019 | 19.66 | 19.96 | 19.38 | 19.74 | 1,138,200 | +0.14(+0.71%) |
Sep 05, 2019 | 18.74 | 19.67 | 18.74 | 19.60 | 1,752,440 | +0.52(+2.73%) |
Sep 04, 2019 | 18.70 | 19.16 | 18.70 | 19.08 | 1,448,626 | +0.60(+3.25%) |
Sep 03, 2019 | 19.05 | 19.05 | 18.28 | 18.48 | 1,319,286 | -0.69(-3.60%) |
Aug 30, 2019 | 19.00 | 19.28 | 18.82 | 19.17 | 1,209,700 | +0.35(+1.86%) |
Aug 29, 2019 | 18.58 | 18.93 | 18.45 | 18.82 | 2,092,350 | +0.51(+2.79%) |
Aug 28, 2019 | 17.80 | 18.46 | 17.75 | 18.31 | 849,713 | +0.39(+2.18%) |
Aug 27, 2019 | 18.54 | 18.55 | 17.75 | 17.92 | 1,119,891 | -0.50(-2.71%) |
Aug 26, 2019 | 18.16 | 18.44 | 17.86 | 18.42 | 803,765 | +0.40(+2.22%) |
Aug 23, 2019 | 18.37 | 18.43 | 17.89 | 18.02 | 1,178,300 | -0.45(-2.44%) |
Aug 22, 2019 | 18.30 | 18.54 | 18.11 | 18.47 | 1,380,806 | +0.23(+1.26%) |
Aug 21, 2019 | 18.60 | 18.79 | 18.20 | 18.24 | 1,105,126 | -0.26(-1.41%) |
Aug 20, 2019 | 18.22 | 18.64 | 18.00 | 18.50 | 1,798,234 | +0.22(+1.20%) |
Aug 19, 2019 | 17.93 | 18.50 | 17.93 | 18.28 | 2,292,019 | +0.81(+4.64%) |
Aug 16, 2019 | 16.81 | 17.68 | 16.81 | 17.47 | 1,319,300 | +0.69(+4.11%) |
Aug 15, 2019 | 17.05 | 17.09 | 16.72 | 16.78 | 1,290,112 | -0.26(-1.53%) |
Aug 14, 2019 | 17.75 | 17.92 | 16.88 | 17.04 | 1,926,670 | -1.16(-6.37%) |
Aug 13, 2019 | 18.41 | 18.87 | 18.17 | 18.20 | 1,570,357 | -0.19(-1.03%) |
Aug 12, 2019 | 18.62 | 18.63 | 18.29 | 18.39 | 4,293,930 | -0.08(-0.43%) |
Aug 09, 2019 | 18.41 | 18.60 | 18.11 | 18.47 | 1,139,300 | -0.04(-0.22%) |
Aug 08, 2019 | 17.73 | 18.53 | 17.71 | 18.51 | 2,131,618 | +0.81(+4.58%) |
Aug 07, 2019 | 18.18 | 18.18 | 17.53 | 17.70 | 3,339,268 | -0.68(-3.70%) |
Aug 06, 2019 | 18.90 | 19.15 | 18.07 | 18.38 | 1,875,841 | -0.43(-2.29%) |
Aug 05, 2019 | 18.50 | 19.01 | 18.27 | 18.81 | 1,633,647 | -0.12(-0.63%) |
Aug 02, 2019 | 19.70 | 19.70 | 18.78 | 18.93 | 2,510,000 | -0.17(-0.89%) |
Aug 01, 2019 | 21.00 | 21.16 | 18.61 | 19.10 | 5,638,117 | -0.42(-2.15%) |
Jul 31, 2019 | 19.88 | 19.95 | 19.20 | 19.52 | 2,292,491 | -0.22(-1.11%) |
Jul 30, 2019 | 19.51 | 19.74 | 18.99 | 19.74 | 1,432,726 | +0.07(+0.36%) |
Jul 29, 2019 | 18.62 | 19.73 | 18.53 | 19.67 | 2,533,535 | +0.18(+0.92%) |
Jul 26, 2019 | 19.02 | 19.64 | 18.94 | 19.49 | 1,048,100 | +0.62(+3.29%) |
Jul 25, 2019 | 19.23 | 19.30 | 18.81 | 18.87 | 1,038,629 | -0.20(-1.05%) |
Jul 24, 2019 | 18.29 | 19.21 | 18.10 | 19.07 | 1,421,349 | +0.81(+4.44%) |
Jul 23, 2019 | 17.80 | 18.27 | 17.69 | 18.26 | 989,049 | +0.61(+3.46%) |
Jul 22, 2019 | 17.86 | 18.02 | 17.50 | 17.65 | 1,386,265 | -0.26(-1.45%) |
Jul 19, 2019 | 18.43 | 18.62 | 17.59 | 17.91 | 2,864,300 | -0.52(-2.82%) |
Jul 18, 2019 | 18.29 | 18.83 | 18.25 | 18.43 | 803,453 | -0.02(-0.11%) |
Jul 17, 2019 | 18.68 | 18.68 | 18.16 | 18.45 | 1,017,562 | -0.36(-1.91%) |
Jul 16, 2019 | 18.40 | 18.99 | 18.40 | 18.81 | 1,006,741 | +0.47(+2.56%) |
Jul 15, 2019 | 18.33 | 18.60 | 18.23 | 18.34 | 688,578 | +0.05(+0.27%) |
Jul 12, 2019 | 17.89 | 18.33 | 17.77 | 18.29 | 1,174,800 | +0.43(+2.41%) |
Jul 11, 2019 | 18.62 | 18.65 | 17.64 | 17.86 | 2,627,832 | -0.79(-4.24%) |
Jul 10, 2019 | 19.31 | 19.32 | 18.63 | 18.65 | 1,552,826 | -0.52(-2.71%) |
Jul 09, 2019 | 19.30 | 19.54 | 19.17 | 19.17 | 744,483 | -0.27(-1.39%) |
Jul 08, 2019 | 19.56 | 19.65 | 19.32 | 19.44 | 898,186 | -0.20(-1.02%) |
Jul 05, 2019 | 19.36 | 19.75 | 19.31 | 19.64 | 556,300 | +0.13(+0.67%) |
Jul 03, 2019 | 19.63 | 19.63 | 19.24 | 19.51 | 465,700 | +0.01(+0.05%) |
Jul 02, 2019 | 19.35 | 19.69 | 19.12 | 19.50 | 1,012,146 | +0.12(+0.62%) |
Jul 01, 2019 | 19.46 | 19.78 | 19.25 | 19.38 | 1,048,087 | +0.12(+0.62%) |
Jun 28, 2019 | 19.19 | 19.57 | 18.89 | 19.26 | 2,440,100 | +0.02(+0.10%) |
Jun 27, 2019 | 18.36 | 19.30 | 18.22 | 19.24 | 1,261,687 | +0.96(+5.25%) |
Jun 26, 2019 | 17.99 | 18.52 | 17.93 | 18.28 | 1,458,386 | +0.36(+2.01%) |
Jun 25, 2019 | 18.48 | 18.48 | 17.75 | 17.92 | 1,378,882 | -0.54(-2.93%) |
Jun 24, 2019 | 18.81 | 18.94 | 18.37 | 18.46 | 1,675,907 | -0.39(-2.07%) |
Jun 21, 2019 | 19.20 | 19.26 | 18.81 | 18.85 | 1,423,600 | -0.49(-2.53%) |
Jun 20, 2019 | 20.05 | 20.13 | 19.24 | 19.34 | 1,152,942 | -0.36(-1.83%) |
Jun 19, 2019 | 19.84 | 19.84 | 19.44 | 19.70 | 1,284,937 | -0.11(-0.56%) |
Jun 18, 2019 | 19.85 | 20.34 | 19.66 | 19.81 | 971,679 | +0.07(+0.35%) |
Jun 17, 2019 | 19.56 | 19.88 | 19.28 | 19.74 | 1,640,114 | +0.15(+0.77%) |
Jun 14, 2019 | 20.01 | 20.02 | 19.58 | 19.59 | 862,900 | -0.39(-1.95%) |
Jun 13, 2019 | 19.88 | 20.26 | 19.82 | 19.98 | 825,956 | +0.14(+0.71%) |
Jun 12, 2019 | 19.68 | 20.02 | 19.57 | 19.84 | 818,863 | -0.03(-0.15%) |
Jun 11, 2019 | 20.42 | 20.42 | 19.79 | 19.87 | 2,075,083 | -0.21(-1.05%) |
Jun 10, 2019 | 19.80 | 20.18 | 19.74 | 20.08 | 1,259,433 | +0.36(+1.83%) |
Jun 07, 2019 | 18.90 | 19.77 | 18.90 | 19.72 | 3,036,200 | +0.86(+4.56%) |
Jun 06, 2019 | 18.63 | 18.95 | 18.38 | 18.86 | 1,799,802 | +0.19(+1.02%) |
Jun 05, 2019 | 18.86 | 19.05 | 18.34 | 18.67 | 1,942,779 | -0.13(-0.69%) |
Jun 04, 2019 | 17.87 | 18.81 | 17.76 | 18.80 | 3,790,952 | +1.11(+6.27%) |
Jun 03, 2019 | 18.62 | 18.86 | 17.46 | 17.69 | 4,853,565 | -1.16(-6.15%) |
May 31, 2019 | 19.51 | 19.58 | 18.74 | 18.85 | 3,898,600 | -0.90(-4.56%) |
May 30, 2019 | 20.43 | 20.84 | 19.53 | 19.75 | 2,942,033 | -0.58(-2.85%) |
May 29, 2019 | 20.41 | 20.51 | 20.03 | 20.33 | 2,165,521 | -0.27(-1.31%) |
May 28, 2019 | 21.21 | 21.35 | 20.58 | 20.60 | 1,811,866 | -0.51(-2.42%) |
May 24, 2019 | 21.12 | 21.47 | 20.86 | 21.11 | 1,329,900 | +0.28(+1.34%) |
May 23, 2019 | 21.09 | 21.09 | 20.52 | 20.83 | 2,188,156 | -0.54(-2.53%) |
May 22, 2019 | 21.31 | 21.62 | 21.15 | 21.37 | 1,233,900 | -0.16(-0.74%) |
May 21, 2019 | 21.46 | 21.91 | 21.46 | 21.53 | 1,531,528 | +0.13(+0.61%) |
May 20, 2019 | 20.92 | 21.52 | 20.64 | 21.40 | 2,606,806 | +0.20(+0.94%) |
May 17, 2019 | 21.15 | 21.64 | 20.95 | 21.20 | 1,863,700 | -0.20(-0.93%) |
May 16, 2019 | 20.80 | 21.42 | 20.53 | 21.40 | 4,446,836 | +1.08(+5.31%) |
May 15, 2019 | 19.71 | 20.45 | 19.45 | 20.32 | 1,703,314 | +0.41(+2.06%) |
May 14, 2019 | 19.81 | 20.20 | 19.61 | 19.91 | 1,397,637 | +0.14(+0.71%) |
May 13, 2019 | 19.80 | 19.98 | 19.34 | 19.77 | 2,014,751 | -0.56(-2.75%) |
May 10, 2019 | 20.04 | 20.63 | 19.64 | 20.33 | 2,521,100 | +0.14(+0.69%) |
May 09, 2019 | 19.74 | 20.34 | 19.27 | 20.19 | 4,222,817 | +1.17(+6.15%) |
May 08, 2019 | 18.63 | 19.11 | 18.40 | 19.02 | 2,552,805 | +0.27(+1.44%) |
May 07, 2019 | 19.32 | 19.34 | 18.50 | 18.75 | 3,172,409 | -0.62(-3.20%) |
May 06, 2019 | 19.80 | 19.84 | 19.12 | 19.37 | 2,272,750 | -0.63(-3.15%) |
May 03, 2019 | 20.04 | 20.37 | 19.65 | 20.00 | 3,587,000 | -0.04(-0.20%) |
May 02, 2019 | 21.50 | 21.66 | 19.77 | 20.04 | 6,624,207 | -1.00(-4.75%) |