Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 22.89 | 23.05 | 22.48 | 22.92 | 4,912,695 | +0.37(+1.66%) |
May 28, 2020 | 22.75 | 23.07 | 22.19 | 22.55 | 5,590,915 | -0.18(-0.78%) |
May 27, 2020 | 21.76 | 22.87 | 21.59 | 22.73 | 4,571,467 | +0.16(+0.70%) |
May 26, 2020 | 23.13 | 23.47 | 22.48 | 22.57 | 2,893,129 | -1.19(-4.99%) |
May 22, 2020 | 24.08 | 24.67 | 23.68 | 23.75 | 2,343,526 | -0.48(-1.96%) |
May 21, 2020 | 24.55 | 24.62 | 23.39 | 24.23 | 2,277,738 | -0.67(-2.70%) |
May 20, 2020 | 25.88 | 25.91 | 24.70 | 24.90 | 2,523,836 | -0.66(-2.59%) |
May 19, 2020 | 25.39 | 25.98 | 25.16 | 25.56 | 2,564,820 | +0.67(+2.70%) |
May 18, 2020 | 25.99 | 26.13 | 24.79 | 24.89 | 3,069,620 | -1.01(-3.89%) |
May 15, 2020 | 25.23 | 25.92 | 25.00 | 25.90 | 3,762,842 | +1.59(+6.53%) |
May 14, 2020 | 23.52 | 24.72 | 23.48 | 24.31 | 5,554,289 | +1.00(+4.28%) |
May 13, 2020 | 23.95 | 24.10 | 22.83 | 23.31 | 3,501,258 | -0.29(-1.23%) |
May 12, 2020 | 24.33 | 24.81 | 23.44 | 23.60 | 3,032,830 | +0.09(+0.40%) |
May 11, 2020 | 24.72 | 25.11 | 23.44 | 23.51 | 3,657,927 | -0.91(-3.74%) |
May 08, 2020 | 24.26 | 25.23 | 24.15 | 24.43 | 2,352,633 | -0.08(-0.34%) |
May 07, 2020 | 24.06 | 24.92 | 23.47 | 24.51 | 3,378,805 | +0.66(+2.78%) |
May 06, 2020 | 23.49 | 24.31 | 23.43 | 23.85 | 3,900,278 | -0.49(-1.99%) |
May 05, 2020 | 23.76 | 24.58 | 23.01 | 24.33 | 3,155,743 | +0.23(+0.97%) |
May 04, 2020 | 23.54 | 24.28 | 23.54 | 24.10 | 3,239,500 | +0.66(+2.83%) |
May 01, 2020 | 22.36 | 23.69 | 22.08 | 23.44 | 3,481,164 | +0.67(+2.95%) |
Apr 30, 2020 | 23.80 | 24.25 | 22.71 | 22.76 | 3,555,711 | -1.55(-6.37%) |
Apr 29, 2020 | 23.77 | 24.36 | 22.93 | 24.31 | 5,047,185 | +0.46(+1.92%) |
Apr 28, 2020 | 24.13 | 24.57 | 23.41 | 23.86 | 5,340,138 | -1.18(-4.70%) |
Apr 27, 2020 | 24.64 | 25.35 | 23.64 | 25.03 | 4,070,043 | +0.21(+0.83%) |
Apr 24, 2020 | 25.40 | 25.79 | 24.44 | 24.83 | 5,643,085 | +0.28(+1.14%) |
Apr 23, 2020 | 23.71 | 25.07 | 23.56 | 24.55 | 6,991,208 | +1.07(+4.57%) |
Apr 22, 2020 | 22.15 | 23.67 | 22.05 | 23.47 | 4,752,507 | +2.18(+10.26%) |
Apr 21, 2020 | 20.25 | 21.48 | 20.19 | 21.29 | 3,532,761 | -0.06(-0.26%) |
Apr 20, 2020 | 20.63 | 22.06 | 20.49 | 21.35 | 3,599,953 | +1.04(+5.10%) |
Apr 17, 2020 | 20.07 | 20.61 | 19.97 | 20.31 | 7,585,041 | -1.05(-4.94%) |
Apr 16, 2020 | 21.52 | 21.81 | 20.93 | 21.36 | 3,482,281 | +0.06(+0.26%) |
Apr 15, 2020 | 21.64 | 22.02 | 20.67 | 21.31 | 3,444,844 | -0.57(-2.60%) |
Apr 14, 2020 | 21.73 | 23.14 | 21.22 | 21.88 | 6,227,563 | +0.68(+3.21%) |
Apr 13, 2020 | 20.05 | 21.46 | 18.97 | 21.20 | 4,110,387 | +1.15(+5.73%) |
Apr 09, 2020 | 18.90 | 20.41 | 18.90 | 20.05 | 4,633,160 | +2.14(+11.93%) |
Apr 08, 2020 | 17.46 | 18.14 | 17.46 | 17.91 | 1,761,268 | +0.04(+0.21%) |
Apr 07, 2020 | 18.13 | 18.76 | 17.56 | 17.87 | 3,344,399 | -0.18(-0.98%) |
Apr 06, 2020 | 17.54 | 18.48 | 17.10 | 18.05 | 4,028,614 | +1.45(+8.71%) |
Apr 03, 2020 | 16.71 | 17.41 | 16.31 | 16.60 | 3,606,628 | +0.07(+0.40%) |
Apr 02, 2020 | 16.12 | 17.17 | 16.01 | 16.54 | 4,709,019 | +0.91(+5.79%) |
Apr 01, 2020 | 15.29 | 15.70 | 14.93 | 15.63 | 4,952,031 | +0.11(+0.72%) |
Mar 31, 2020 | 16.20 | 16.88 | 15.47 | 15.52 | 4,807,245 | -1.22(-7.30%) |
Mar 30, 2020 | 17.85 | 17.85 | 16.23 | 16.74 | 4,353,503 | -0.07(-0.39%) |
Mar 27, 2020 | 18.25 | 18.52 | 16.39 | 16.81 | 6,622,902 | -1.86(-9.95%) |
Mar 26, 2020 | 21.51 | 21.71 | 18.21 | 18.67 | 7,749,315 | -0.77(-3.98%) |
Mar 25, 2020 | 19.64 | 20.32 | 18.72 | 19.44 | 9,246,949 | +2.06(+11.87%) |
Mar 24, 2020 | 17.12 | 18.00 | 15.99 | 17.38 | 7,050,889 | +3.01(+20.91%) |
Mar 23, 2020 | 14.64 | 15.37 | 13.81 | 14.37 | 7,062,842 | +1.26(+9.61%) |
Mar 20, 2020 | 14.61 | 14.75 | 12.99 | 13.11 | 4,595,339 | -1.27(-8.83%) |
Mar 19, 2020 | 13.96 | 17.44 | 12.79 | 14.38 | 5,794,963 | +0.38(+2.73%) |
Mar 18, 2020 | 15.80 | 16.86 | 13.78 | 14.00 | 4,566,920 | -3.63(-20.59%) |
Mar 17, 2020 | 14.71 | 17.72 | 14.71 | 17.63 | 7,998,317 | +1.33(+8.19%) |
Mar 16, 2020 | 11.90 | 17.62 | 11.82 | 16.30 | 9,000,864 | +3.07(+23.22%) |
Mar 13, 2020 | 15.73 | 15.82 | 13.07 | 13.23 | 7,110,186 | -1.31(-8.99%) |
Mar 12, 2020 | 15.22 | 16.50 | 14.37 | 14.53 | 6,259,342 | -1.56(-9.72%) |
Mar 11, 2020 | 17.82 | 18.00 | 15.85 | 16.10 | 6,295,356 | -1.46(-8.30%) |
Mar 10, 2020 | 18.11 | 18.23 | 16.82 | 17.55 | 7,146,017 | -0.35(-1.97%) |
Mar 09, 2020 | 19.73 | 19.74 | 17.88 | 17.91 | 4,539,196 | -1.64(-8.40%) |
Mar 06, 2020 | 20.08 | 20.08 | 18.75 | 19.55 | 5,426,756 | +0.00(+0.00%) |
Mar 05, 2020 | 19.58 | 19.86 | 19.15 | 19.55 | 4,912,444 | +0.29(+1.49%) |
Mar 04, 2020 | 19.31 | 19.50 | 18.58 | 19.26 | 3,487,678 | +0.45(+2.37%) |
Mar 03, 2020 | 18.17 | 19.57 | 17.54 | 18.82 | 7,127,921 | +1.66(+9.69%) |
Mar 02, 2020 | 16.81 | 17.15 | 16.62 | 17.15 | 3,254,940 | +0.96(+5.90%) |
Feb 28, 2020 | 16.73 | 16.96 | 15.63 | 16.20 | 6,169,951 | -1.83(-10.14%) |
Feb 27, 2020 | 19.67 | 19.73 | 18.01 | 18.03 | 5,275,318 | -1.54(-7.87%) |
Feb 26, 2020 | 19.67 | 19.92 | 19.36 | 19.57 | 3,587,854 | +0.21(+1.10%) |
Feb 25, 2020 | 19.55 | 20.50 | 19.35 | 19.35 | 6,639,873 | -1.51(-7.25%) |
Feb 24, 2020 | 21.40 | 21.80 | 20.59 | 20.87 | 4,711,653 | +0.32(+1.58%) |
Feb 21, 2020 | 19.88 | 21.12 | 19.83 | 20.54 | 5,358,997 | +1.77(+9.45%) |
Feb 20, 2020 | 19.74 | 19.74 | 18.59 | 18.77 | 4,119,412 | -0.67(-3.44%) |
Feb 19, 2020 | 19.66 | 19.68 | 19.14 | 19.44 | 3,584,864 | +0.51(+2.70%) |
Feb 18, 2020 | 18.62 | 18.94 | 18.26 | 18.93 | 3,263,143 | +0.86(+4.78%) |
Feb 14, 2020 | 18.33 | 18.55 | 18.01 | 18.06 | 2,464,856 | -0.04(-0.20%) |
Feb 13, 2020 | 18.14 | 18.36 | 17.97 | 18.10 | 2,742,366 | +0.32(+1.83%) |
Feb 12, 2020 | 17.87 | 18.10 | 17.50 | 17.78 | 3,001,351 | +0.06(+0.31%) |
Feb 11, 2020 | 17.89 | 18.05 | 17.42 | 17.72 | 3,433,613 | -0.59(-3.24%) |
Feb 10, 2020 | 18.25 | 18.39 | 18.05 | 18.32 | 3,353,119 | +0.60(+3.41%) |
Feb 07, 2020 | 18.21 | 18.35 | 17.56 | 17.71 | 2,929,151 | -0.26(-1.45%) |
Feb 06, 2020 | 17.86 | 18.13 | 17.71 | 17.97 | 2,709,701 | +0.01(+0.05%) |
Feb 05, 2020 | 18.06 | 18.43 | 17.89 | 17.96 | 2,622,301 | -0.22(-1.23%) |
Feb 04, 2020 | 18.30 | 18.39 | 17.93 | 18.19 | 3,982,178 | -0.27(-1.46%) |
Feb 03, 2020 | 18.58 | 18.72 | 18.34 | 18.45 | 2,232,484 | -0.45(-2.36%) |
Jan 31, 2020 | 18.80 | 19.16 | 18.72 | 18.90 | 3,814,112 | +0.11(+0.59%) |
Jan 30, 2020 | 18.77 | 19.11 | 18.44 | 18.79 | 3,193,435 | +0.23(+1.25%) |
Jan 29, 2020 | 18.19 | 18.57 | 18.05 | 18.56 | 2,774,898 | +0.34(+1.89%) |
Jan 28, 2020 | 18.81 | 18.96 | 17.93 | 18.21 | 4,296,100 | -1.05(-5.45%) |
Jan 27, 2020 | 19.86 | 19.93 | 19.06 | 19.26 | 2,406,970 | -0.21(-1.10%) |
Jan 24, 2020 | 18.80 | 19.58 | 18.76 | 19.48 | 3,138,353 | +0.77(+4.12%) |
Jan 23, 2020 | 18.81 | 19.22 | 18.58 | 18.70 | 2,517,200 | -0.42(-2.18%) |
Jan 22, 2020 | 19.08 | 19.20 | 18.77 | 19.12 | 1,450,407 | +0.03(+0.15%) |
Jan 21, 2020 | 18.94 | 19.27 | 18.84 | 19.09 | 2,483,988 | +0.17(+0.88%) |
Jan 17, 2020 | 19.10 | 19.27 | 18.65 | 18.93 | 3,614,282 | -0.23(-1.21%) |
Jan 16, 2020 | 19.19 | 19.22 | 18.84 | 19.16 | 3,232,135 | -0.18(-0.91%) |
Jan 15, 2020 | 19.51 | 19.51 | 18.87 | 19.34 | 3,397,988 | -0.02(-0.10%) |
Jan 14, 2020 | 18.91 | 19.40 | 18.82 | 19.35 | 3,320,260 | +0.19(+0.97%) |
Jan 13, 2020 | 19.95 | 19.99 | 19.12 | 19.17 | 2,781,405 | -1.13(-5.58%) |
Jan 10, 2020 | 20.05 | 20.51 | 20.05 | 20.30 | 2,956,728 | +0.32(+1.63%) |
Jan 09, 2020 | 19.70 | 20.26 | 19.70 | 19.98 | 3,043,430 | -0.02(-0.09%) |
Jan 08, 2020 | 20.98 | 20.98 | 19.71 | 20.00 | 4,608,000 | -0.88(-4.22%) |
Jan 07, 2020 | 20.97 | 21.05 | 20.68 | 20.88 | 3,156,873 | -0.21(-1.01%) |
Jan 06, 2020 | 22.00 | 22.00 | 20.63 | 21.09 | 4,084,338 | +0.06(+0.31%) |
Jan 03, 2020 | 21.77 | 21.97 | 20.91 | 21.03 | 3,261,806 | -0.04(-0.18%) |
Jan 02, 2020 | 20.89 | 21.26 | 20.74 | 21.06 | 2,523,971 | +0.32(+1.57%) |
Dec 31, 2019 | 20.93 | 21.03 | 20.52 | 20.74 | 1,939,050 | +0.08(+0.40%) |
Dec 30, 2019 | 20.31 | 20.75 | 20.24 | 20.65 | 2,091,371 | +0.28(+1.37%) |
Dec 27, 2019 | 20.52 | 20.73 | 20.22 | 20.38 | 1,993,343 | -0.03(-0.14%) |
Dec 26, 2019 | 20.42 | 20.89 | 20.13 | 20.40 | 2,401,573 | +0.16(+0.78%) |
Dec 24, 2019 | 19.39 | 20.39 | 19.29 | 20.25 | 2,378,245 | +1.22(+6.39%) |
Dec 23, 2019 | 18.52 | 19.13 | 18.51 | 19.03 | 2,004,206 | +0.58(+3.17%) |
Dec 20, 2019 | 18.83 | 18.89 | 18.44 | 18.45 | 4,270,004 | -0.32(-1.73%) |
Dec 19, 2019 | 18.57 | 18.92 | 18.53 | 18.77 | 2,776,695 | +0.32(+1.71%) |
Dec 18, 2019 | 18.09 | 18.48 | 18.06 | 18.45 | 2,060,539 | +0.37(+2.05%) |
Dec 17, 2019 | 18.17 | 18.30 | 18.01 | 18.08 | 2,180,594 | -0.17(-0.92%) |
Dec 16, 2019 | 18.51 | 18.56 | 18.06 | 18.25 | 3,185,466 | -0.26(-1.40%) |
Dec 13, 2019 | 18.15 | 18.61 | 17.92 | 18.51 | 5,546,223 | -0.25(-1.34%) |
Dec 12, 2019 | 19.49 | 19.61 | 18.59 | 18.76 | 3,753,611 | -0.27(-1.41%) |
Dec 11, 2019 | 18.68 | 19.16 | 18.54 | 19.03 | 4,770,989 | +1.14(+6.38%) |
Dec 10, 2019 | 18.24 | 18.24 | 17.64 | 17.89 | 2,776,151 | +0.49(+2.83%) |
Dec 09, 2019 | 17.68 | 17.72 | 17.29 | 17.40 | 2,706,136 | -0.03(-0.16%) |
Dec 06, 2019 | 17.88 | 17.90 | 17.40 | 17.42 | 4,191,796 | -0.99(-5.39%) |
Dec 05, 2019 | 17.80 | 18.76 | 17.77 | 18.42 | 3,467,949 | +0.04(+0.20%) |
Dec 04, 2019 | 18.47 | 18.54 | 17.88 | 18.38 | 2,504,458 | -0.16(-0.85%) |
Dec 03, 2019 | 18.32 | 18.80 | 18.27 | 18.54 | 3,957,769 | +0.97(+5.49%) |
Dec 02, 2019 | 17.40 | 17.64 | 17.30 | 17.57 | 2,590,357 | -0.10(-0.58%) |
Nov 29, 2019 | 17.22 | 17.80 | 17.15 | 17.67 | 1,836,388 | +0.51(+2.97%) |
Nov 27, 2019 | 17.05 | 17.28 | 16.88 | 17.16 | 2,617,718 | -0.29(-1.65%) |
Nov 26, 2019 | 16.93 | 17.54 | 16.75 | 17.45 | 3,939,163 | +0.44(+2.56%) |
Nov 25, 2019 | 17.16 | 17.55 | 17.01 | 17.02 | 3,118,241 | -0.76(-4.28%) |
Nov 22, 2019 | 17.77 | 17.93 | 17.63 | 17.78 | 1,502,225 | -0.01(-0.05%) |
Nov 21, 2019 | 18.05 | 18.23 | 17.76 | 17.79 | 2,482,480 | -0.47(-2.59%) |
Nov 20, 2019 | 18.11 | 18.40 | 17.83 | 18.26 | 2,131,718 | +0.13(+0.72%) |
Nov 19, 2019 | 18.11 | 18.53 | 18.06 | 18.13 | 1,870,487 | -0.29(-1.56%) |
Nov 18, 2019 | 18.03 | 18.45 | 18.03 | 18.42 | 1,581,119 | +0.26(+1.43%) |
Nov 15, 2019 | 18.47 | 18.53 | 18.09 | 18.16 | 1,655,087 | -0.48(-2.59%) |
Nov 14, 2019 | 18.52 | 18.78 | 18.43 | 18.64 | 1,748,252 | +0.31(+1.67%) |
Nov 13, 2019 | 18.26 | 18.63 | 18.16 | 18.33 | 2,456,923 | +0.45(+2.54%) |
Nov 12, 2019 | 17.57 | 17.96 | 17.23 | 17.88 | 2,208,215 | +0.21(+1.21%) |
Nov 11, 2019 | 17.62 | 17.88 | 17.50 | 17.67 | 2,248,884 | -0.05(-0.26%) |
Nov 08, 2019 | 17.54 | 18.02 | 17.52 | 17.71 | 2,351,852 | -0.06(-0.37%) |
Nov 07, 2019 | 18.39 | 18.40 | 17.56 | 17.78 | 3,530,636 | -0.75(-4.06%) |
Nov 06, 2019 | 18.28 | 18.75 | 18.19 | 18.53 | 2,278,200 | +0.07(+0.40%) |
Nov 05, 2019 | 18.43 | 18.69 | 18.22 | 18.45 | 3,982,693 | -0.94(-4.83%) |
Nov 04, 2019 | 19.71 | 19.76 | 19.30 | 19.39 | 2,030,292 | -0.67(-3.33%) |
Nov 01, 2019 | 19.87 | 20.25 | 19.72 | 20.06 | 2,438,248 | -0.44(-2.13%) |
Oct 31, 2019 | 19.63 | 20.54 | 19.57 | 20.50 | 3,448,070 | +1.31(+6.82%) |
Oct 30, 2019 | 18.63 | 19.20 | 18.57 | 19.19 | 3,237,946 | +0.61(+3.30%) |
Oct 29, 2019 | 18.34 | 18.88 | 18.14 | 18.58 | 3,153,299 | -0.60(-3.15%) |
Oct 28, 2019 | 19.77 | 19.84 | 19.01 | 19.18 | 3,272,164 | -1.37(-6.68%) |
Oct 25, 2019 | 21.19 | 21.29 | 19.94 | 20.55 | 3,443,322 | +0.06(+0.32%) |
Oct 24, 2019 | 19.79 | 20.51 | 19.52 | 20.49 | 2,953,742 | +0.99(+5.09%) |
Oct 23, 2019 | 19.32 | 20.11 | 19.32 | 19.49 | 4,384,142 | +0.68(+3.60%) |
Oct 22, 2019 | 19.17 | 19.19 | 18.48 | 18.82 | 3,149,579 | +0.00(+0.00%) |
Oct 21, 2019 | 19.61 | 19.69 | 18.53 | 18.82 | 2,231,943 | -0.53(-2.74%) |
Oct 18, 2019 | 19.24 | 19.50 | 18.96 | 19.35 | 2,095,898 | +0.23(+1.21%) |
Oct 17, 2019 | 18.45 | 19.43 | 18.45 | 19.11 | 2,541,004 | +0.53(+2.85%) |
Oct 16, 2019 | 18.51 | 18.61 | 18.24 | 18.58 | 2,096,338 | +0.42(+2.30%) |
Oct 15, 2019 | 18.52 | 18.72 | 18.16 | 18.17 | 2,498,076 | -0.62(-3.31%) |
Oct 14, 2019 | 18.57 | 18.98 | 18.56 | 18.79 | 2,074,905 | +0.61(+3.37%) |
Oct 11, 2019 | 19.17 | 19.21 | 18.13 | 18.18 | 4,731,498 | -1.43(-7.29%) |
Oct 10, 2019 | 19.69 | 19.74 | 19.17 | 19.61 | 3,326,138 | -0.16(-0.80%) |
Oct 09, 2019 | 19.51 | 19.96 | 19.48 | 19.76 | 3,147,454 | +0.12(+0.61%) |
Oct 08, 2019 | 19.31 | 19.67 | 19.10 | 19.64 | 3,382,042 | +0.77(+4.08%) |
Oct 07, 2019 | 18.64 | 19.09 | 18.62 | 18.87 | 3,096,485 | +0.14(+0.74%) |
Oct 04, 2019 | 18.18 | 18.79 | 18.11 | 18.73 | 4,114,880 | +0.69(+3.81%) |
Oct 03, 2019 | 17.89 | 18.63 | 17.72 | 18.05 | 4,004,471 | -0.11(-0.61%) |
Oct 02, 2019 | 17.82 | 18.24 | 17.59 | 18.16 | 4,118,515 | +0.53(+3.00%) |
Oct 01, 2019 | 16.84 | 18.20 | 16.75 | 17.63 | 4,762,360 | +0.67(+3.94%) |
Sep 30, 2019 | 17.16 | 17.52 | 16.92 | 16.96 | 5,910,843 | -0.72(-4.09%) |
Sep 27, 2019 | 17.86 | 18.07 | 17.38 | 17.68 | 4,954,166 | -0.95(-5.08%) |
Sep 26, 2019 | 19.09 | 19.35 | 18.62 | 18.63 | 2,494,646 | -0.30(-1.57%) |
Sep 25, 2019 | 19.36 | 19.55 | 18.83 | 18.93 | 3,884,651 | -0.66(-3.37%) |
Sep 24, 2019 | 18.90 | 19.64 | 18.83 | 19.59 | 3,715,812 | +0.53(+2.78%) |
Sep 23, 2019 | 18.58 | 19.20 | 18.58 | 19.06 | 4,950,538 | +0.29(+1.53%) |
Sep 20, 2019 | 18.27 | 18.84 | 18.17 | 18.77 | 5,263,875 | +0.52(+2.85%) |
Sep 19, 2019 | 17.95 | 18.48 | 17.85 | 18.25 | 3,792,871 | +0.52(+2.93%) |
Sep 18, 2019 | 18.16 | 18.32 | 17.22 | 17.73 | 4,826,705 | -0.60(-3.29%) |
Sep 17, 2019 | 18.08 | 18.45 | 17.83 | 18.33 | 4,351,234 | +0.51(+2.86%) |
Sep 16, 2019 | 17.87 | 18.14 | 17.43 | 17.82 | 4,210,737 | +0.33(+1.91%) |
Sep 13, 2019 | 18.13 | 18.43 | 17.46 | 17.49 | 6,471,581 | -0.70(-3.83%) |
Sep 12, 2019 | 19.59 | 19.74 | 18.14 | 18.19 | 5,784,351 | -0.34(-1.85%) |
Sep 11, 2019 | 18.58 | 19.23 | 18.44 | 18.53 | 3,779,124 | +0.20(+1.06%) |
Sep 10, 2019 | 18.71 | 18.88 | 18.29 | 18.33 | 4,574,358 | -0.58(-3.04%) |
Sep 09, 2019 | 19.64 | 19.64 | 18.80 | 18.91 | 4,057,930 | -0.42(-2.16%) |
Sep 06, 2019 | 20.32 | 20.46 | 19.31 | 19.33 | 5,280,142 | -0.83(-4.10%) |
Sep 05, 2019 | 20.88 | 20.93 | 20.06 | 20.15 | 4,923,156 | -1.13(-5.32%) |
Sep 04, 2019 | 20.82 | 21.30 | 20.67 | 21.29 | 2,150,583 | +0.10(+0.48%) |
Sep 03, 2019 | 21.20 | 21.75 | 21.08 | 21.18 | 3,591,865 | +0.06(+0.31%) |
Aug 30, 2019 | 20.66 | 21.58 | 20.60 | 21.12 | 3,165,607 | +0.20(+0.93%) |
Aug 29, 2019 | 21.41 | 21.42 | 20.37 | 20.92 | 5,128,680 | -0.71(-3.26%) |
Aug 28, 2019 | 21.79 | 22.14 | 21.20 | 21.63 | 3,988,087 | -0.19(-0.85%) |
Aug 27, 2019 | 20.94 | 21.96 | 20.94 | 21.81 | 4,486,023 | +0.91(+4.35%) |
Aug 26, 2019 | 21.02 | 21.26 | 20.71 | 20.91 | 3,074,630 | -0.01(-0.04%) |
Aug 23, 2019 | 20.35 | 21.14 | 20.23 | 20.91 | 4,002,954 | +0.88(+4.40%) |
Aug 22, 2019 | 20.04 | 20.34 | 19.72 | 20.03 | 2,284,834 | -0.10(-0.51%) |
Aug 21, 2019 | 19.75 | 20.25 | 19.62 | 20.13 | 2,396,390 | +0.14(+0.70%) |
Aug 20, 2019 | 19.13 | 20.28 | 19.12 | 20.00 | 3,516,312 | +1.17(+6.21%) |
Aug 19, 2019 | 18.81 | 19.24 | 18.55 | 18.83 | 2,698,786 | -0.71(-3.61%) |
Aug 16, 2019 | 19.09 | 19.59 | 19.05 | 19.53 | 4,256,000 | +0.65(+3.44%) |
Aug 15, 2019 | 18.52 | 19.12 | 18.24 | 18.88 | 4,032,503 | +0.19(+0.99%) |
Aug 14, 2019 | 18.53 | 19.21 | 18.43 | 18.70 | 5,131,844 | +0.53(+2.91%) |
Aug 13, 2019 | 18.71 | 18.80 | 17.25 | 18.17 | 5,625,724 | -0.50(-2.69%) |
Aug 12, 2019 | 19.19 | 19.39 | 18.65 | 18.67 | 2,196,551 | -0.12(-0.64%) |
Aug 09, 2019 | 19.07 | 19.13 | 18.72 | 18.79 | 2,039,342 | -0.30(-1.56%) |
Aug 08, 2019 | 19.31 | 19.32 | 18.49 | 19.09 | 4,498,463 | -0.41(-2.10%) |
Aug 07, 2019 | 19.84 | 20.18 | 19.40 | 19.49 | 5,212,711 | +0.30(+1.55%) |
Aug 06, 2019 | 18.68 | 19.39 | 18.60 | 19.20 | 4,052,228 | +0.53(+2.83%) |
Aug 05, 2019 | 18.30 | 18.93 | 18.08 | 18.67 | 7,021,061 | +0.70(+3.87%) |
Aug 02, 2019 | 17.35 | 18.14 | 17.29 | 17.97 | 5,048,425 | +0.55(+3.14%) |
Aug 01, 2019 | 15.79 | 17.64 | 15.74 | 17.42 | 5,128,641 | +1.59(+10.02%) |
Jul 31, 2019 | 16.36 | 16.82 | 15.61 | 15.84 | 6,089,901 | -1.56(-8.96%) |
Jul 30, 2019 | 17.60 | 17.71 | 17.38 | 17.40 | 1,724,178 | -0.19(-1.06%) |
Jul 29, 2019 | 17.30 | 17.59 | 17.10 | 17.58 | 1,863,107 | +0.49(+2.88%) |
Jul 26, 2019 | 17.44 | 17.54 | 17.02 | 17.09 | 1,951,223 | -0.34(-1.97%) |
Jul 25, 2019 | 17.64 | 17.79 | 17.25 | 17.43 | 2,605,932 | -0.17(-0.95%) |
Jul 24, 2019 | 17.59 | 17.70 | 17.39 | 17.60 | 2,216,538 | +0.28(+1.61%) |
Jul 23, 2019 | 17.54 | 17.76 | 17.15 | 17.32 | 2,970,628 | -0.18(-1.01%) |
Jul 22, 2019 | 17.85 | 17.90 | 17.48 | 17.50 | 2,887,678 | -0.33(-1.87%) |
Jul 19, 2019 | 17.88 | 18.14 | 17.66 | 17.83 | 4,611,277 | -0.32(-1.74%) |
Jul 18, 2019 | 17.32 | 18.22 | 17.00 | 18.15 | 7,222,720 | +0.97(+5.68%) |
Jul 17, 2019 | 16.59 | 17.24 | 16.56 | 17.17 | 2,709,386 | +0.65(+3.93%) |
Jul 16, 2019 | 16.66 | 16.84 | 16.41 | 16.52 | 2,882,505 | -0.26(-1.55%) |
Jul 15, 2019 | 16.86 | 16.95 | 16.61 | 16.78 | 1,853,446 | +0.02(+0.11%) |
Jul 12, 2019 | 16.73 | 16.88 | 16.54 | 16.76 | 1,857,179 | +0.02(+0.11%) |
Jul 11, 2019 | 17.03 | 17.09 | 16.46 | 16.75 | 3,636,939 | -0.32(-1.85%) |
Jul 10, 2019 | 17.02 | 17.11 | 16.66 | 17.06 | 3,281,541 | +0.48(+2.91%) |
Jul 09, 2019 | 16.51 | 16.65 | 16.26 | 16.58 | 3,249,180 | -0.41(-2.40%) |
Jul 08, 2019 | 16.70 | 17.12 | 16.43 | 16.99 | 3,963,311 | +0.52(+3.16%) |
Jul 05, 2019 | 15.85 | 16.56 | 15.62 | 16.47 | 4,550,843 | -0.05(-0.28%) |
Jul 03, 2019 | 16.54 | 16.60 | 16.26 | 16.51 | 2,896,079 | +0.09(+0.57%) |
Jul 02, 2019 | 16.03 | 16.50 | 15.84 | 16.42 | 5,032,667 | +0.69(+4.37%) |
Jul 01, 2019 | 15.73 | 15.77 | 15.28 | 15.73 | 4,859,731 | -0.80(-4.83%) |
Jun 28, 2019 | 16.52 | 16.72 | 16.35 | 16.53 | 2,710,146 | -0.06(-0.34%) |
Jun 27, 2019 | 16.37 | 16.62 | 16.25 | 16.59 | 3,622,083 | +0.14(+0.85%) |
Jun 26, 2019 | 15.87 | 16.56 | 15.82 | 16.45 | 5,663,383 | +0.41(+2.55%) |
Jun 25, 2019 | 16.42 | 16.63 | 15.57 | 16.04 | 6,413,175 | -0.45(-2.70%) |
Jun 24, 2019 | 16.08 | 16.50 | 16.03 | 16.49 | 5,726,552 | +0.63(+3.98%) |
Jun 21, 2019 | 15.76 | 16.00 | 15.52 | 15.86 | 6,288,987 | +0.08(+0.53%) |
Jun 20, 2019 | 15.53 | 15.86 | 15.40 | 15.77 | 7,316,497 | +1.02(+6.92%) |
Jun 19, 2019 | 14.24 | 14.82 | 14.11 | 14.75 | 3,095,525 | +0.29(+1.99%) |
Jun 18, 2019 | 14.88 | 14.89 | 14.30 | 14.46 | 3,986,938 | -0.14(-0.95%) |
Jun 17, 2019 | 14.52 | 14.78 | 14.40 | 14.60 | 2,716,085 | -0.06(-0.38%) |
Jun 14, 2019 | 14.67 | 15.03 | 14.46 | 14.66 | 5,390,021 | +0.29(+2.00%) |
Jun 13, 2019 | 14.16 | 14.41 | 14.09 | 14.37 | 3,456,152 | +0.39(+2.79%) |
Jun 12, 2019 | 13.84 | 14.17 | 13.83 | 13.98 | 4,327,234 | +0.58(+4.29%) |
Jun 11, 2019 | 13.34 | 13.56 | 13.20 | 13.40 | 3,145,354 | +0.04(+0.28%) |
Jun 10, 2019 | 13.40 | 13.40 | 13.05 | 13.37 | 3,932,961 | -0.19(-1.44%) |
Jun 07, 2019 | 13.84 | 13.92 | 13.52 | 13.56 | 3,156,881 | +0.01(+0.07%) |
Jun 06, 2019 | 13.52 | 13.74 | 13.48 | 13.55 | 2,707,085 | +0.20(+1.53%) |
Jun 05, 2019 | 13.59 | 13.84 | 13.22 | 13.35 | 3,820,578 | -0.01(-0.07%) |
Jun 04, 2019 | 12.97 | 13.38 | 12.96 | 13.36 | 5,787,415 | +0.24(+1.84%) |