Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 16.05 | 16.27 | 15.57 | 15.80 | 1,516,765 | -0.72(-4.34%) |
May 28, 2020 | 17.48 | 17.50 | 16.44 | 16.51 | 785,047 | -0.68(-3.95%) |
May 27, 2020 | 16.91 | 17.26 | 16.40 | 17.19 | 985,599 | +1.23(+7.72%) |
May 26, 2020 | 15.59 | 16.29 | 15.40 | 15.96 | 1,113,021 | +1.18(+7.95%) |
May 22, 2020 | 14.90 | 15.18 | 14.54 | 14.78 | 899,804 | -0.11(-0.77%) |
May 21, 2020 | 15.09 | 15.43 | 14.86 | 14.90 | 953,990 | -0.23(-1.52%) |
May 20, 2020 | 15.10 | 15.70 | 15.07 | 15.13 | 1,147,745 | +0.29(+1.93%) |
May 19, 2020 | 14.79 | 15.21 | 14.40 | 14.84 | 1,019,109 | -0.09(-0.58%) |
May 18, 2020 | 14.58 | 15.15 | 14.56 | 14.93 | 1,280,545 | +1.17(+8.47%) |
May 15, 2020 | 13.81 | 14.22 | 13.58 | 13.76 | 1,087,215 | -0.32(-2.31%) |
May 14, 2020 | 12.42 | 14.14 | 12.22 | 14.09 | 1,875,470 | +1.39(+10.91%) |
May 13, 2020 | 13.40 | 13.41 | 12.50 | 12.70 | 1,406,893 | -0.87(-6.41%) |
May 12, 2020 | 14.52 | 14.76 | 13.55 | 13.57 | 908,461 | -0.86(-5.96%) |
May 11, 2020 | 14.81 | 14.94 | 14.37 | 14.43 | 1,088,545 | -0.66(-4.37%) |
May 08, 2020 | 14.89 | 15.33 | 14.85 | 15.09 | 624,913 | +0.36(+2.47%) |
May 07, 2020 | 14.40 | 15.21 | 14.40 | 14.73 | 769,181 | +0.59(+4.19%) |
May 06, 2020 | 15.07 | 15.14 | 14.11 | 14.13 | 1,162,994 | -0.08(-0.53%) |
May 05, 2020 | 14.51 | 15.01 | 14.12 | 14.21 | 1,313,947 | +0.01(+0.07%) |
May 04, 2020 | 13.64 | 14.26 | 13.12 | 14.20 | 1,052,891 | +0.13(+0.94%) |
May 01, 2020 | 14.10 | 14.28 | 13.78 | 14.07 | 1,049,971 | -0.61(-4.17%) |
Apr 30, 2020 | 15.82 | 16.01 | 14.60 | 14.68 | 1,889,644 | -1.37(-8.56%) |
Apr 29, 2020 | 14.33 | 16.15 | 14.23 | 16.05 | 1,808,865 | +2.23(+16.14%) |
Apr 28, 2020 | 13.73 | 14.56 | 13.44 | 13.82 | 1,173,416 | +1.14(+8.98%) |
Apr 27, 2020 | 12.26 | 12.86 | 12.26 | 12.68 | 921,619 | +0.47(+3.86%) |
Apr 24, 2020 | 12.20 | 12.33 | 11.73 | 12.21 | 893,542 | +0.23(+1.89%) |
Apr 23, 2020 | 11.69 | 12.28 | 11.60 | 11.99 | 832,535 | +0.34(+2.91%) |
Apr 22, 2020 | 12.16 | 12.16 | 11.44 | 11.65 | 1,059,387 | -0.15(-1.28%) |
Apr 21, 2020 | 11.78 | 12.04 | 11.54 | 11.80 | 1,488,172 | -0.76(-6.07%) |
Apr 20, 2020 | 12.55 | 12.98 | 12.07 | 12.56 | 1,022,993 | -0.55(-4.17%) |
Apr 17, 2020 | 12.81 | 13.22 | 12.51 | 13.11 | 1,359,004 | +1.21(+10.21%) |
Apr 16, 2020 | 12.64 | 12.74 | 11.71 | 11.89 | 1,564,092 | -0.88(-6.86%) |
Apr 15, 2020 | 12.67 | 13.12 | 12.58 | 12.77 | 1,666,459 | -0.88(-6.42%) |
Apr 14, 2020 | 14.62 | 14.88 | 13.29 | 13.64 | 1,157,938 | -0.65(-4.55%) |
Apr 13, 2020 | 15.66 | 15.66 | 14.18 | 14.29 | 779,195 | -1.26(-8.11%) |
Apr 09, 2020 | 14.78 | 15.94 | 14.60 | 15.56 | 1,429,201 | +1.47(+10.43%) |
Apr 08, 2020 | 13.63 | 14.40 | 13.06 | 14.09 | 1,370,612 | +0.90(+6.86%) |
Apr 07, 2020 | 13.41 | 13.98 | 12.80 | 13.18 | 1,884,509 | +0.78(+6.30%) |
Apr 06, 2020 | 12.24 | 12.93 | 12.12 | 12.40 | 1,350,296 | +1.22(+10.95%) |
Apr 03, 2020 | 11.92 | 12.01 | 10.92 | 11.18 | 3,236,145 | -0.90(-7.48%) |
Apr 02, 2020 | 11.50 | 12.67 | 11.31 | 12.08 | 2,152,673 | +0.43(+3.72%) |
Apr 01, 2020 | 12.29 | 12.29 | 11.30 | 11.65 | 1,995,873 | -1.45(-11.07%) |
Mar 31, 2020 | 13.73 | 13.89 | 12.83 | 13.10 | 1,980,440 | -0.67(-4.86%) |
Mar 30, 2020 | 13.71 | 14.04 | 12.95 | 13.77 | 1,392,291 | -0.24(-1.68%) |
Mar 27, 2020 | 14.55 | 14.72 | 13.56 | 14.00 | 1,062,608 | -1.15(-7.58%) |
Mar 26, 2020 | 15.15 | 17.48 | 14.93 | 15.15 | 2,318,778 | +0.37(+2.48%) |
Mar 25, 2020 | 12.39 | 15.95 | 12.32 | 14.78 | 3,270,793 | +2.64(+21.71%) |
Mar 24, 2020 | 10.04 | 12.29 | 9.991 | 12.15 | 1,972,792 | +2.63(+27.60%) |
Mar 23, 2020 | 10.86 | 11.08 | 9.172 | 9.520 | 2,473,816 | -1.30(-12.01%) |
Mar 20, 2020 | 11.86 | 12.74 | 10.77 | 10.82 | 1,988,753 | -0.93(-7.93%) |
Mar 19, 2020 | 11.95 | 12.74 | 10.80 | 11.75 | 2,615,242 | -0.57(-4.59%) |
Mar 18, 2020 | 13.51 | 13.61 | 11.05 | 12.32 | 2,469,567 | -2.25(-15.45%) |
Mar 17, 2020 | 14.94 | 15.29 | 12.94 | 14.57 | 2,345,114 | -0.42(-2.83%) |
Mar 16, 2020 | 16.31 | 16.46 | 14.99 | 14.99 | 1,681,888 | -3.67(-19.68%) |
Mar 13, 2020 | 18.72 | 18.74 | 16.85 | 18.66 | 1,286,578 | +1.15(+6.56%) |
Mar 12, 2020 | 18.00 | 18.34 | 17.21 | 17.51 | 1,669,894 | -1.89(-9.75%) |
Mar 11, 2020 | 19.46 | 19.84 | 18.99 | 19.41 | 2,052,756 | -0.61(-3.06%) |
Mar 10, 2020 | 19.45 | 20.16 | 18.83 | 20.02 | 1,055,111 | +1.20(+6.35%) |
Mar 09, 2020 | 20.31 | 20.42 | 18.69 | 18.82 | 2,278,659 | -2.66(-12.36%) |
Mar 06, 2020 | 21.17 | 21.81 | 20.95 | 21.48 | 2,045,250 | -0.35(-1.60%) |
Mar 05, 2020 | 22.75 | 22.83 | 21.56 | 21.83 | 1,944,551 | -1.39(-6.00%) |
Mar 04, 2020 | 22.42 | 23.28 | 22.07 | 23.22 | 2,745,695 | +1.11(+5.03%) |
Mar 03, 2020 | 22.74 | 23.12 | 21.80 | 22.11 | 2,776,603 | -0.54(-2.37%) |
Mar 02, 2020 | 22.90 | 23.05 | 22.07 | 22.65 | 3,271,785 | -0.33(-1.43%) |
Feb 28, 2020 | 23.69 | 24.21 | 22.55 | 22.98 | 6,195,647 | -1.13(-4.69%) |
Feb 27, 2020 | 24.16 | 24.48 | 23.64 | 24.11 | 10,319,663 | -0.35(-1.42%) |
Feb 26, 2020 | 24.46 | 24.70 | 24.30 | 24.45 | 4,325,352 | +0.13(+0.54%) |
Feb 25, 2020 | 24.79 | 24.91 | 24.19 | 24.32 | 2,156,176 | -0.41(-1.67%) |
Feb 24, 2020 | 24.55 | 24.99 | 24.55 | 24.74 | 1,712,053 | -0.37(-1.46%) |
Feb 21, 2020 | 25.00 | 25.15 | 24.64 | 25.10 | 1,171,991 | +0.00(+0.00%) |
Feb 20, 2020 | 25.09 | 25.25 | 24.93 | 25.10 | 628,358 | +0.08(+0.30%) |
Feb 19, 2020 | 25.09 | 25.20 | 24.86 | 25.03 | 661,768 | -0.03(-0.11%) |
Feb 18, 2020 | 25.08 | 25.25 | 24.72 | 25.06 | 868,586 | -0.11(-0.45%) |
Feb 14, 2020 | 25.52 | 25.53 | 25.12 | 25.17 | 817,930 | -0.31(-1.22%) |
Feb 13, 2020 | 25.15 | 25.62 | 25.08 | 25.48 | 1,439,895 | +0.35(+1.39%) |
Feb 12, 2020 | 25.13 | 25.26 | 25.03 | 25.13 | 803,743 | +0.08(+0.34%) |
Feb 11, 2020 | 24.93 | 25.13 | 24.86 | 25.05 | 1,006,412 | +0.15(+0.61%) |
Feb 10, 2020 | 24.77 | 25.01 | 24.76 | 24.90 | 931,760 | +0.04(+0.15%) |
Feb 07, 2020 | 24.80 | 24.94 | 24.74 | 24.86 | 731,485 | -0.02(-0.08%) |
Feb 06, 2020 | 25.00 | 25.05 | 24.78 | 24.88 | 1,529,624 | +0.03(+0.11%) |
Feb 05, 2020 | 24.92 | 24.99 | 24.72 | 24.85 | 1,418,099 | +0.02(+0.07%) |
Feb 04, 2020 | 25.08 | 25.18 | 24.78 | 24.83 | 1,528,900 | -0.06(-0.23%) |
Feb 03, 2020 | 25.03 | 25.12 | 24.75 | 24.89 | 1,532,780 | +0.03(+0.11%) |
Jan 31, 2020 | 24.82 | 25.00 | 24.65 | 24.86 | 2,556,676 | -0.09(-0.37%) |
Jan 30, 2020 | 24.25 | 24.96 | 24.22 | 24.95 | 1,948,701 | +0.58(+2.38%) |
Jan 29, 2020 | 23.72 | 24.86 | 23.67 | 24.37 | 6,130,237 | +2.73(+12.60%) |
Jan 28, 2020 | 21.40 | 21.82 | 21.28 | 21.65 | 1,193,165 | +0.35(+1.67%) |
Jan 27, 2020 | 21.50 | 21.50 | 21.20 | 21.29 | 867,265 | -0.64(-2.94%) |
Jan 24, 2020 | 22.26 | 22.31 | 21.90 | 21.94 | 1,161,940 | -0.37(-1.67%) |
Jan 23, 2020 | 22.07 | 22.41 | 21.82 | 22.31 | 1,210,175 | +0.15(+0.67%) |
Jan 22, 2020 | 21.74 | 22.19 | 21.70 | 22.16 | 905,191 | +0.58(+2.68%) |
Jan 21, 2020 | 21.41 | 21.62 | 21.39 | 21.58 | 961,462 | +0.00(+0.00%) |
Jan 17, 2020 | 21.59 | 21.62 | 21.38 | 21.58 | 902,161 | +0.05(+0.22%) |
Jan 16, 2020 | 21.47 | 21.58 | 21.40 | 21.54 | 579,378 | +0.21(+0.96%) |
Jan 15, 2020 | 21.08 | 21.39 | 20.99 | 21.33 | 800,374 | +0.21(+1.02%) |
Jan 14, 2020 | 21.18 | 21.31 | 21.11 | 21.11 | 649,787 | -0.07(-0.31%) |
Jan 13, 2020 | 21.36 | 21.39 | 21.03 | 21.18 | 648,898 | -0.14(-0.66%) |
Jan 10, 2020 | 21.43 | 21.54 | 21.26 | 21.32 | 1,177,360 | -0.12(-0.57%) |
Jan 09, 2020 | 21.56 | 21.68 | 21.28 | 21.44 | 1,208,457 | +0.01(+0.04%) |
Jan 08, 2020 | 21.41 | 21.65 | 21.35 | 21.43 | 1,189,328 | +0.06(+0.26%) |
Jan 07, 2020 | 21.46 | 21.49 | 21.29 | 21.38 | 696,322 | -0.14(-0.65%) |
Jan 06, 2020 | 21.83 | 21.83 | 21.37 | 21.52 | 1,110,472 | -0.12(-0.56%) |
Jan 03, 2020 | 21.61 | 21.77 | 21.56 | 21.64 | 576,526 | -0.27(-1.24%) |
Jan 02, 2020 | 21.94 | 21.94 | 21.66 | 21.91 | 902,620 | +0.08(+0.39%) |
Dec 31, 2019 | 21.68 | 21.89 | 21.68 | 21.82 | 509,814 | +0.11(+0.52%) |
Dec 30, 2019 | 21.79 | 21.87 | 21.60 | 21.71 | 772,278 | -0.04(-0.17%) |
Dec 27, 2019 | 21.96 | 22.08 | 21.73 | 21.75 | 610,578 | -0.20(-0.89%) |
Dec 26, 2019 | 22.12 | 22.16 | 21.93 | 21.95 | 753,303 | -0.12(-0.55%) |
Dec 24, 2019 | 22.11 | 22.17 | 22.01 | 22.07 | 402,304 | -0.05(-0.21%) |
Dec 23, 2019 | 22.25 | 22.25 | 21.99 | 22.11 | 679,698 | -0.06(-0.25%) |
Dec 20, 2019 | 22.37 | 22.42 | 22.15 | 22.17 | 1,895,983 | -0.07(-0.34%) |
Dec 19, 2019 | 22.31 | 22.39 | 22.04 | 22.24 | 1,088,578 | -0.05(-0.21%) |
Dec 18, 2019 | 22.43 | 22.45 | 22.24 | 22.29 | 1,133,854 | -0.11(-0.50%) |
Dec 17, 2019 | 22.26 | 22.47 | 22.11 | 22.40 | 1,090,779 | +0.22(+1.01%) |
Dec 16, 2019 | 22.03 | 22.53 | 21.95 | 22.18 | 1,508,828 | +0.24(+1.11%) |
Dec 13, 2019 | 22.09 | 22.35 | 21.93 | 21.94 | 1,445,492 | -0.20(-0.89%) |
Dec 12, 2019 | 21.66 | 22.16 | 21.64 | 22.13 | 1,003,783 | +0.52(+2.42%) |
Dec 11, 2019 | 21.69 | 21.78 | 21.41 | 21.61 | 917,748 | -0.07(-0.34%) |
Dec 10, 2019 | 21.38 | 21.77 | 21.35 | 21.68 | 792,269 | +0.29(+1.35%) |
Dec 09, 2019 | 21.62 | 21.63 | 21.33 | 21.39 | 974,427 | -0.28(-1.29%) |
Dec 06, 2019 | 21.81 | 21.95 | 21.57 | 21.68 | 719,694 | +0.10(+0.48%) |
Dec 05, 2019 | 21.46 | 21.60 | 21.34 | 21.57 | 913,856 | +0.13(+0.61%) |
Dec 04, 2019 | 21.25 | 21.66 | 21.25 | 21.44 | 937,445 | +0.21(+1.01%) |
Dec 03, 2019 | 21.53 | 21.72 | 21.06 | 21.23 | 1,392,766 | -0.56(-2.57%) |
Dec 02, 2019 | 22.07 | 22.14 | 21.72 | 21.79 | 780,962 | -0.21(-0.93%) |
Nov 29, 2019 | 21.83 | 22.09 | 21.83 | 21.99 | 405,196 | +0.07(+0.34%) |
Nov 27, 2019 | 21.94 | 22.02 | 21.83 | 21.92 | 1,024,233 | +0.04(+0.17%) |
Nov 26, 2019 | 21.87 | 21.96 | 21.78 | 21.88 | 492,621 | -0.04(-0.17%) |
Nov 25, 2019 | 21.96 | 22.06 | 21.85 | 21.92 | 477,635 | +0.00(+0.00%) |
Nov 22, 2019 | 22.11 | 22.28 | 21.62 | 21.92 | 1,072,956 | -0.17(-0.76%) |
Nov 21, 2019 | 22.10 | 22.26 | 21.93 | 22.09 | 1,031,734 | +0.00(+0.00%) |
Nov 20, 2019 | 22.10 | 22.49 | 22.09 | 22.09 | 1,078,539 | -0.07(-0.34%) |
Nov 19, 2019 | 22.16 | 22.33 | 21.98 | 22.16 | 1,858,865 | -0.06(-0.25%) |
Nov 18, 2019 | 22.53 | 22.55 | 22.20 | 22.22 | 593,532 | -0.36(-1.61%) |
Nov 15, 2019 | 22.73 | 22.87 | 22.54 | 22.58 | 454,132 | +0.01(+0.04%) |
Nov 14, 2019 | 22.50 | 22.66 | 22.45 | 22.57 | 843,210 | -0.06(-0.25%) |
Nov 13, 2019 | 22.54 | 22.66 | 22.44 | 22.63 | 593,759 | -0.02(-0.08%) |
Nov 12, 2019 | 22.83 | 22.94 | 22.48 | 22.65 | 849,119 | -0.20(-0.86%) |
Nov 11, 2019 | 22.95 | 23.07 | 22.82 | 22.84 | 650,371 | -0.28(-1.21%) |
Nov 08, 2019 | 23.06 | 23.17 | 22.94 | 23.12 | 356,045 | +0.02(+0.08%) |
Nov 07, 2019 | 23.22 | 23.26 | 23.06 | 23.10 | 824,996 | +0.06(+0.28%) |
Nov 06, 2019 | 23.15 | 23.21 | 22.96 | 23.04 | 899,644 | -0.16(-0.68%) |
Nov 05, 2019 | 23.35 | 23.47 | 23.00 | 23.20 | 1,327,164 | -0.14(-0.59%) |
Nov 04, 2019 | 23.36 | 23.38 | 23.09 | 23.34 | 1,252,551 | -0.27(-1.14%) |
Nov 01, 2019 | 23.33 | 23.65 | 23.33 | 23.60 | 1,087,142 | +0.39(+1.67%) |
Oct 31, 2019 | 23.89 | 23.89 | 22.89 | 23.21 | 1,770,896 | -0.77(-3.20%) |
Oct 30, 2019 | 23.14 | 24.09 | 22.99 | 23.98 | 1,294,894 | +0.53(+2.25%) |
Oct 29, 2019 | 23.24 | 23.68 | 23.24 | 23.46 | 1,209,150 | +0.11(+0.48%) |
Oct 28, 2019 | 23.33 | 23.58 | 23.11 | 23.34 | 1,045,766 | +0.16(+0.68%) |
Oct 25, 2019 | 23.33 | 23.50 | 23.09 | 23.19 | 979,973 | -0.23(-0.99%) |
Oct 24, 2019 | 23.52 | 23.61 | 23.34 | 23.42 | 625,119 | -0.13(-0.55%) |
Oct 23, 2019 | 23.41 | 23.63 | 23.37 | 23.55 | 563,837 | +0.05(+0.20%) |
Oct 22, 2019 | 23.67 | 23.74 | 23.43 | 23.50 | 756,763 | -0.17(-0.70%) |
Oct 21, 2019 | 23.57 | 23.86 | 23.57 | 23.67 | 641,796 | +0.28(+1.19%) |
Oct 18, 2019 | 23.39 | 23.58 | 23.33 | 23.39 | 769,523 | -0.06(-0.28%) |
Oct 17, 2019 | 23.39 | 23.52 | 23.22 | 23.46 | 636,801 | +0.19(+0.80%) |
Oct 16, 2019 | 23.54 | 23.61 | 23.13 | 23.27 | 836,615 | -0.29(-1.22%) |
Oct 15, 2019 | 23.31 | 23.83 | 23.31 | 23.56 | 1,010,971 | +0.31(+1.35%) |
Oct 14, 2019 | 23.16 | 23.31 | 23.07 | 23.24 | 1,106,913 | +0.00(+0.00%) |
Oct 11, 2019 | 23.40 | 23.69 | 23.22 | 23.24 | 1,158,444 | +0.21(+0.92%) |
Oct 10, 2019 | 22.96 | 23.27 | 22.90 | 23.03 | 888,467 | +0.17(+0.73%) |
Oct 09, 2019 | 22.72 | 22.98 | 22.53 | 22.86 | 1,018,102 | +0.28(+1.23%) |
Oct 08, 2019 | 22.86 | 23.03 | 22.58 | 22.59 | 1,006,539 | -0.51(-2.20%) |
Oct 07, 2019 | 23.21 | 23.24 | 23.02 | 23.09 | 801,916 | -0.17(-0.72%) |
Oct 04, 2019 | 22.87 | 23.29 | 22.87 | 23.26 | 866,753 | +0.39(+1.70%) |
Oct 03, 2019 | 23.07 | 23.28 | 22.75 | 22.87 | 1,719,584 | -0.30(-1.28%) |
Oct 02, 2019 | 23.42 | 23.55 | 23.07 | 23.17 | 1,171,314 | -0.46(-1.96%) |
Oct 01, 2019 | 23.69 | 24.00 | 23.56 | 23.63 | 981,891 | +0.02(+0.08%) |
Sep 30, 2019 | 23.96 | 24.03 | 23.60 | 23.61 | 1,311,127 | -0.28(-1.16%) |
Sep 27, 2019 | 24.09 | 24.21 | 23.84 | 23.89 | 682,880 | -0.06(-0.27%) |
Sep 26, 2019 | 24.05 | 24.23 | 23.96 | 23.96 | 793,394 | -0.11(-0.46%) |
Sep 25, 2019 | 23.99 | 24.27 | 23.95 | 24.07 | 919,484 | +0.02(+0.08%) |
Sep 24, 2019 | 24.27 | 24.39 | 24.03 | 24.05 | 664,446 | -0.13(-0.54%) |
Sep 23, 2019 | 23.90 | 24.27 | 23.90 | 24.18 | 590,258 | +0.25(+1.04%) |
Sep 20, 2019 | 24.18 | 24.30 | 23.91 | 23.93 | 2,139,498 | -0.24(-1.00%) |
Sep 19, 2019 | 24.40 | 24.46 | 24.14 | 24.17 | 829,268 | -0.26(-1.06%) |
Sep 18, 2019 | 24.32 | 24.48 | 24.21 | 24.43 | 419,764 | +0.04(+0.15%) |
Sep 17, 2019 | 24.34 | 24.42 | 24.13 | 24.39 | 638,180 | +0.08(+0.34%) |
Sep 16, 2019 | 23.87 | 24.33 | 23.87 | 24.31 | 1,059,779 | +0.29(+1.19%) |
Sep 13, 2019 | 24.32 | 24.42 | 23.96 | 24.02 | 1,236,337 | -0.16(-0.65%) |
Sep 12, 2019 | 24.13 | 24.46 | 24.06 | 24.18 | 645,551 | +0.00(+0.00%) |
Sep 11, 2019 | 24.14 | 24.27 | 23.84 | 24.18 | 955,068 | +0.00(+0.00%) |
Sep 10, 2019 | 24.19 | 24.46 | 23.96 | 24.18 | 1,207,066 | -0.12(-0.50%) |
Sep 09, 2019 | 23.86 | 24.39 | 23.70 | 24.30 | 1,511,946 | -0.29(-1.17%) |
Sep 06, 2019 | 24.85 | 25.12 | 24.58 | 24.58 | 802,473 | -0.12(-0.49%) |
Sep 05, 2019 | 24.58 | 24.86 | 24.58 | 24.71 | 442,902 | +0.38(+1.56%) |
Sep 04, 2019 | 23.91 | 24.33 | 23.91 | 24.33 | 785,040 | +0.63(+2.66%) |
Sep 03, 2019 | 23.99 | 24.11 | 23.61 | 23.70 | 990,054 | -0.47(-1.95%) |
Aug 30, 2019 | 24.34 | 24.40 | 24.03 | 24.17 | 731,927 | -0.05(-0.19%) |
Aug 29, 2019 | 24.09 | 24.36 | 24.07 | 24.21 | 532,697 | +0.36(+1.51%) |
Aug 28, 2019 | 23.50 | 23.88 | 23.46 | 23.85 | 648,006 | +0.27(+1.14%) |
Aug 27, 2019 | 23.97 | 23.98 | 23.54 | 23.59 | 663,111 | -0.21(-0.89%) |
Aug 26, 2019 | 23.81 | 23.87 | 23.57 | 23.80 | 787,411 | +0.20(+0.86%) |
Aug 23, 2019 | 23.96 | 24.27 | 23.51 | 23.59 | 1,666,851 | -0.58(-2.41%) |
Aug 22, 2019 | 24.25 | 24.40 | 23.97 | 24.18 | 1,247,198 | -0.04(-0.15%) |
Aug 21, 2019 | 24.46 | 24.51 | 24.20 | 24.21 | 1,285,598 | -0.04(-0.15%) |
Aug 20, 2019 | 24.52 | 24.52 | 24.22 | 24.25 | 693,518 | -0.30(-1.21%) |
Aug 19, 2019 | 24.58 | 24.60 | 24.32 | 24.55 | 701,954 | +0.21(+0.87%) |
Aug 16, 2019 | 24.13 | 24.42 | 24.13 | 24.34 | 609,958 | +0.34(+1.43%) |
Aug 15, 2019 | 24.00 | 24.09 | 23.82 | 23.99 | 1,103,402 | +0.06(+0.23%) |
Aug 14, 2019 | 24.16 | 24.17 | 23.72 | 23.94 | 1,591,056 | -0.47(-1.93%) |
Aug 13, 2019 | 24.24 | 24.59 | 24.19 | 24.41 | 877,609 | +0.18(+0.73%) |
Aug 12, 2019 | 24.49 | 24.49 | 24.12 | 24.23 | 527,264 | -0.52(-2.09%) |
Aug 09, 2019 | 24.95 | 25.05 | 24.60 | 24.75 | 505,921 | -0.19(-0.74%) |
Aug 08, 2019 | 24.64 | 25.06 | 24.59 | 24.94 | 674,491 | +0.48(+1.97%) |
Aug 07, 2019 | 23.80 | 24.46 | 23.71 | 24.46 | 1,002,146 | +0.33(+1.38%) |
Aug 06, 2019 | 23.82 | 24.17 | 23.82 | 24.12 | 922,490 | +0.39(+1.64%) |
Aug 05, 2019 | 23.78 | 24.00 | 23.51 | 23.73 | 2,530,656 | -0.45(-1.88%) |
Aug 02, 2019 | 24.22 | 24.31 | 23.89 | 24.19 | 1,160,605 | -0.17(-0.68%) |
Aug 01, 2019 | 24.76 | 24.87 | 24.19 | 24.35 | 1,311,541 | -0.35(-1.41%) |
Jul 31, 2019 | 25.18 | 25.30 | 24.43 | 24.70 | 1,912,828 | -0.49(-1.93%) |
Jul 30, 2019 | 24.85 | 25.25 | 24.79 | 25.19 | 729,614 | +0.17(+0.66%) |
Jul 29, 2019 | 25.22 | 25.29 | 25.01 | 25.02 | 1,044,043 | -0.13(-0.51%) |
Jul 26, 2019 | 25.41 | 25.47 | 25.01 | 25.15 | 1,392,215 | -0.07(-0.29%) |
Jul 25, 2019 | 25.13 | 25.36 | 24.99 | 25.23 | 2,147,450 | -0.03(-0.11%) |
Jul 24, 2019 | 23.88 | 25.36 | 23.78 | 25.25 | 3,317,689 | +1.64(+6.96%) |
Jul 23, 2019 | 23.16 | 23.77 | 23.14 | 23.61 | 2,240,671 | +0.43(+1.86%) |
Jul 22, 2019 | 23.22 | 23.30 | 23.04 | 23.18 | 1,239,027 | -0.14(-0.59%) |
Jul 19, 2019 | 23.55 | 23.75 | 23.29 | 23.32 | 1,053,965 | -0.28(-1.21%) |
Jul 18, 2019 | 23.04 | 23.74 | 23.04 | 23.60 | 1,424,216 | +0.42(+1.82%) |
Jul 17, 2019 | 23.22 | 23.40 | 23.12 | 23.18 | 1,222,856 | -0.28(-1.17%) |
Jul 16, 2019 | 23.63 | 23.65 | 23.36 | 23.45 | 1,819,135 | -0.05(-0.20%) |
Jul 15, 2019 | 23.91 | 23.96 | 23.36 | 23.50 | 1,629,936 | -0.33(-1.39%) |
Jul 12, 2019 | 23.75 | 23.87 | 23.68 | 23.83 | 1,389,818 | +0.15(+0.62%) |
Jul 11, 2019 | 23.52 | 23.87 | 23.50 | 23.68 | 1,535,369 | +0.25(+1.06%) |
Jul 10, 2019 | 23.41 | 23.69 | 23.37 | 23.44 | 1,169,348 | +0.10(+0.43%) |
Jul 09, 2019 | 23.26 | 23.45 | 23.11 | 23.33 | 1,692,181 | +0.07(+0.32%) |
Jul 08, 2019 | 23.32 | 23.44 | 23.19 | 23.26 | 840,373 | -0.15(-0.63%) |
Jul 05, 2019 | 23.33 | 23.55 | 23.32 | 23.41 | 1,322,604 | +0.08(+0.35%) |
Jul 03, 2019 | 23.09 | 23.55 | 23.09 | 23.33 | 991,980 | +0.33(+1.44%) |
Jul 02, 2019 | 22.78 | 23.05 | 22.75 | 22.99 | 1,703,051 | +0.22(+0.97%) |
Jul 01, 2019 | 22.88 | 23.23 | 22.50 | 22.77 | 2,646,331 | +0.78(+3.55%) |
Jun 28, 2019 | 21.66 | 22.00 | 21.65 | 21.99 | 1,851,384 | +0.41(+1.91%) |
Jun 27, 2019 | 21.53 | 21.68 | 21.44 | 21.58 | 645,080 | +0.06(+0.30%) |
Jun 26, 2019 | 21.52 | 21.68 | 21.45 | 21.52 | 1,191,426 | +0.06(+0.30%) |
Jun 25, 2019 | 21.35 | 21.53 | 21.29 | 21.45 | 1,072,573 | +0.08(+0.39%) |
Jun 24, 2019 | 21.60 | 21.72 | 21.29 | 21.37 | 1,408,915 | -0.23(-1.06%) |
Jun 21, 2019 | 21.60 | 21.73 | 21.51 | 21.60 | 1,452,130 | -0.05(-0.21%) |
Jun 20, 2019 | 21.54 | 21.72 | 21.44 | 21.65 | 1,387,444 | +0.14(+0.64%) |
Jun 19, 2019 | 21.39 | 21.56 | 21.37 | 21.51 | 995,508 | +0.15(+0.69%) |
Jun 18, 2019 | 21.10 | 21.52 | 21.08 | 21.36 | 1,208,975 | +0.17(+0.82%) |
Jun 17, 2019 | 21.25 | 21.38 | 21.14 | 21.19 | 861,236 | -0.07(-0.35%) |
Jun 14, 2019 | 21.42 | 21.42 | 21.20 | 21.26 | 818,334 | -0.18(-0.86%) |
Jun 13, 2019 | 21.55 | 21.65 | 21.35 | 21.44 | 811,436 | +0.02(+0.09%) |
Jun 12, 2019 | 21.56 | 21.61 | 21.33 | 21.43 | 931,799 | -0.13(-0.60%) |
Jun 11, 2019 | 21.45 | 21.61 | 21.36 | 21.55 | 858,619 | +0.21(+0.99%) |
Jun 10, 2019 | 21.44 | 21.58 | 21.31 | 21.34 | 1,007,123 | -0.01(-0.04%) |
Jun 07, 2019 | 21.29 | 21.39 | 21.21 | 21.35 | 1,037,734 | +0.09(+0.43%) |
Jun 06, 2019 | 21.37 | 21.37 | 21.08 | 21.26 | 1,296,798 | +0.02(+0.09%) |
Jun 05, 2019 | 21.25 | 21.41 | 21.20 | 21.24 | 783,765 | -0.04(-0.17%) |
Jun 04, 2019 | 20.96 | 21.29 | 20.93 | 21.28 | 1,262,822 | +0.57(+2.75%) |