Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 30.86 | 32.77 | 30.44 | 32.43 | 19,156,400 | +1.69(+5.50%) |
May 28, 2020 | 31.34 | 33.02 | 30.54 | 30.74 | 8,341,523 | -1.56(-4.83%) |
May 27, 2020 | 34.08 | 34.19 | 30.88 | 32.30 | 6,210,533 | -0.83(-2.51%) |
May 26, 2020 | 33.91 | 34.70 | 33.06 | 33.13 | 3,561,929 | +0.09(+0.27%) |
May 22, 2020 | 32.40 | 33.39 | 31.55 | 33.04 | 5,388,200 | -0.71(-2.10%) |
May 21, 2020 | 31.93 | 34.02 | 31.50 | 33.75 | 7,561,752 | +1.05(+3.21%) |
May 20, 2020 | 35.90 | 36.47 | 32.15 | 32.70 | 11,189,270 | -2.52(-7.16%) |
May 19, 2020 | 33.05 | 36.26 | 31.36 | 35.22 | 15,103,391 | +2.64(+8.10%) |
May 18, 2020 | 32.00 | 34.10 | 31.86 | 32.58 | 9,248,167 | +1.70(+5.51%) |
May 15, 2020 | 30.24 | 31.62 | 30.10 | 30.88 | 5,019,200 | -0.15(-0.48%) |
May 14, 2020 | 30.22 | 31.12 | 28.65 | 31.03 | 5,339,454 | +0.35(+1.14%) |
May 13, 2020 | 29.94 | 31.17 | 29.82 | 30.68 | 6,838,527 | +1.44(+4.92%) |
May 12, 2020 | 28.88 | 30.13 | 28.63 | 29.24 | 3,646,201 | +0.56(+1.95%) |
May 11, 2020 | 28.76 | 29.19 | 28.08 | 28.68 | 3,596,871 | -0.32(-1.10%) |
May 08, 2020 | 28.82 | 29.84 | 28.62 | 29.00 | 3,284,500 | +0.35(+1.22%) |
May 07, 2020 | 28.50 | 28.76 | 27.89 | 28.65 | 3,883,368 | +0.67(+2.39%) |
May 06, 2020 | 28.03 | 28.57 | 27.91 | 27.98 | 2,815,000 | +0.47(+1.71%) |
May 05, 2020 | 27.28 | 28.01 | 27.26 | 27.51 | 3,632,765 | +0.98(+3.69%) |
May 04, 2020 | 26.36 | 27.10 | 26.05 | 26.53 | 5,049,940 | +1.39(+5.53%) |
May 01, 2020 | 26.58 | 26.85 | 25.00 | 25.14 | 7,351,500 | -2.25(-8.21%) |
Apr 30, 2020 | 27.54 | 28.31 | 27.09 | 27.39 | 3,363,189 | -0.37(-1.33%) |
Apr 29, 2020 | 27.55 | 27.96 | 27.21 | 27.76 | 2,742,226 | +0.80(+2.97%) |
Apr 28, 2020 | 28.08 | 28.10 | 26.61 | 26.96 | 4,209,324 | -0.75(-2.71%) |
Apr 27, 2020 | 28.33 | 28.34 | 27.59 | 27.71 | 5,371,172 | -0.03(-0.11%) |
Apr 24, 2020 | 27.99 | 27.99 | 27.32 | 27.74 | 6,471,600 | -0.27(-0.96%) |
Apr 23, 2020 | 29.96 | 30.01 | 27.50 | 28.01 | 9,415,324 | -2.19(-7.25%) |
Apr 22, 2020 | 29.23 | 30.50 | 29.20 | 30.20 | 3,682,289 | +1.63(+5.71%) |
Apr 21, 2020 | 29.22 | 29.94 | 27.92 | 28.57 | 4,703,077 | -1.11(-3.74%) |
Apr 20, 2020 | 28.69 | 30.30 | 28.44 | 29.68 | 4,049,916 | +0.68(+2.34%) |
Apr 17, 2020 | 29.30 | 29.70 | 28.37 | 29.00 | 4,889,200 | +0.22(+0.76%) |
Apr 16, 2020 | 28.38 | 29.42 | 28.05 | 28.78 | 4,289,854 | +0.68(+2.42%) |
Apr 15, 2020 | 27.00 | 28.45 | 26.82 | 28.10 | 3,110,791 | +0.62(+2.26%) |
Apr 14, 2020 | 27.00 | 27.87 | 26.79 | 27.48 | 6,748,759 | +1.27(+4.85%) |
Apr 13, 2020 | 27.03 | 27.12 | 25.81 | 26.21 | 5,067,472 | -0.62(-2.31%) |
Apr 09, 2020 | 27.85 | 29.74 | 26.30 | 26.83 | 10,328,400 | +0.63(+2.40%) |
Apr 08, 2020 | 25.84 | 26.50 | 24.40 | 26.20 | 5,525,842 | -0.29(-1.09%) |
Apr 07, 2020 | 26.11 | 26.90 | 25.54 | 26.49 | 5,854,558 | +0.93(+3.64%) |
Apr 06, 2020 | 24.91 | 25.58 | 24.72 | 25.56 | 3,807,444 | +1.45(+6.01%) |
Apr 03, 2020 | 24.31 | 24.70 | 23.61 | 24.11 | 3,329,200 | -0.31(-1.27%) |
Apr 02, 2020 | 23.98 | 24.58 | 23.24 | 24.42 | 4,882,314 | +0.36(+1.50%) |
Apr 01, 2020 | 23.11 | 24.85 | 23.11 | 24.06 | 3,788,784 | +0.64(+2.73%) |
Mar 31, 2020 | 22.91 | 24.75 | 22.51 | 23.42 | 5,218,288 | +0.46(+2.00%) |
Mar 30, 2020 | 22.40 | 23.25 | 22.15 | 22.96 | 3,995,942 | +0.85(+3.84%) |
Mar 27, 2020 | 22.17 | 22.80 | 22.05 | 22.11 | 3,315,400 | -0.93(-4.04%) |
Mar 26, 2020 | 23.07 | 23.84 | 22.66 | 23.04 | 3,564,504 | +0.17(+0.74%) |
Mar 25, 2020 | 22.62 | 23.98 | 22.50 | 22.87 | 6,294,774 | +0.67(+3.02%) |
Mar 24, 2020 | 21.35 | 22.82 | 21.13 | 22.20 | 7,555,410 | +1.94(+9.58%) |
Mar 23, 2020 | 20.00 | 20.56 | 19.45 | 20.26 | 5,386,163 | +0.07(+0.35%) |
Mar 20, 2020 | 21.80 | 21.93 | 20.00 | 20.19 | 5,956,900 | -0.65(-3.12%) |
Mar 19, 2020 | 21.30 | 21.95 | 20.00 | 20.84 | 7,018,679 | -0.17(-0.81%) |
Mar 18, 2020 | 22.04 | 23.90 | 19.25 | 21.01 | 13,835,265 | -3.34(-13.72%) |
Mar 17, 2020 | 23.05 | 24.76 | 21.30 | 24.35 | 7,176,105 | +2.19(+9.88%) |
Mar 16, 2020 | 21.11 | 23.16 | 20.00 | 22.16 | 4,814,309 | -1.21(-5.18%) |
Mar 13, 2020 | 25.00 | 25.40 | 22.23 | 23.37 | 6,556,800 | -0.43(-1.81%) |
Mar 12, 2020 | 23.98 | 24.25 | 22.84 | 23.80 | 8,093,526 | -1.87(-7.28%) |
Mar 11, 2020 | 25.45 | 26.71 | 25.16 | 25.67 | 4,806,592 | -0.33(-1.27%) |
Mar 10, 2020 | 26.21 | 26.60 | 25.11 | 26.00 | 4,019,757 | +0.88(+3.50%) |
Mar 09, 2020 | 24.76 | 25.98 | 23.70 | 25.12 | 6,238,907 | -1.56(-5.85%) |
Mar 06, 2020 | 27.25 | 27.87 | 25.93 | 26.68 | 6,600,600 | -1.43(-5.09%) |
Mar 05, 2020 | 27.11 | 28.27 | 27.07 | 28.11 | 5,836,102 | +0.56(+2.03%) |
Mar 04, 2020 | 26.77 | 27.57 | 26.72 | 27.55 | 4,338,664 | +1.31(+4.99%) |
Mar 03, 2020 | 27.42 | 27.57 | 25.85 | 26.24 | 5,489,975 | -0.99(-3.64%) |
Mar 02, 2020 | 26.48 | 27.25 | 25.86 | 27.23 | 6,434,262 | +1.55(+6.04%) |
Feb 28, 2020 | 25.50 | 26.15 | 24.56 | 25.68 | 8,621,000 | -0.95(-3.57%) |
Feb 27, 2020 | 27.00 | 27.29 | 25.75 | 26.63 | 5,960,130 | -0.94(-3.41%) |
Feb 26, 2020 | 27.60 | 29.28 | 27.07 | 27.57 | 11,267,265 | +0.85(+3.18%) |
Feb 25, 2020 | 27.60 | 27.98 | 26.58 | 26.72 | 8,935,374 | -0.20(-0.74%) |
Feb 24, 2020 | 25.70 | 27.14 | 25.28 | 26.92 | 6,699,629 | +0.04(+0.15%) |
Feb 21, 2020 | 27.99 | 27.99 | 26.72 | 26.88 | 5,897,200 | -1.06(-3.79%) |
Feb 20, 2020 | 27.98 | 28.41 | 27.00 | 27.94 | 4,947,742 | +0.22(+0.79%) |
Feb 19, 2020 | 27.37 | 27.95 | 27.37 | 27.72 | 3,674,277 | +0.59(+2.17%) |
Feb 18, 2020 | 29.00 | 29.00 | 26.65 | 27.13 | 11,429,302 | -1.56(-5.44%) |
Feb 14, 2020 | 28.28 | 28.95 | 27.83 | 28.69 | 5,146,900 | +0.93(+3.35%) |
Feb 13, 2020 | 27.44 | 28.54 | 27.36 | 27.76 | 6,365,877 | +0.23(+0.84%) |
Feb 12, 2020 | 27.55 | 28.16 | 27.06 | 27.53 | 7,942,356 | +0.98(+3.69%) |
Feb 11, 2020 | 25.76 | 27.55 | 25.76 | 26.55 | 9,337,407 | +1.09(+4.28%) |
Feb 10, 2020 | 25.89 | 26.17 | 24.83 | 25.46 | 8,474,075 | +0.47(+1.88%) |
Feb 07, 2020 | 26.02 | 26.22 | 24.52 | 24.99 | 7,705,200 | -1.35(-5.13%) |
Feb 06, 2020 | 23.66 | 26.72 | 23.16 | 26.34 | 11,621,319 | +3.08(+13.24%) |
Feb 05, 2020 | 24.10 | 24.17 | 22.76 | 23.26 | 5,373,383 | -0.32(-1.36%) |
Feb 04, 2020 | 23.78 | 23.98 | 23.26 | 23.58 | 4,119,822 | +0.54(+2.34%) |
Feb 03, 2020 | 21.55 | 23.30 | 21.51 | 23.04 | 6,803,150 | +1.49(+6.91%) |
Jan 31, 2020 | 21.28 | 21.70 | 21.13 | 21.55 | 4,057,900 | +0.29(+1.36%) |
Jan 30, 2020 | 22.08 | 22.24 | 20.78 | 21.26 | 4,471,739 | -1.12(-5.00%) |
Jan 29, 2020 | 22.59 | 22.61 | 22.04 | 22.38 | 2,122,227 | -0.03(-0.13%) |
Jan 28, 2020 | 22.61 | 22.78 | 21.99 | 22.41 | 3,135,876 | +0.11(+0.49%) |
Jan 27, 2020 | 20.85 | 22.47 | 20.61 | 22.30 | 4,486,811 | +0.48(+2.20%) |
Jan 24, 2020 | 22.87 | 23.08 | 21.59 | 21.82 | 4,052,900 | -0.69(-3.07%) |
Jan 23, 2020 | 22.00 | 22.66 | 21.75 | 22.51 | 3,872,339 | -0.02(-0.09%) |
Jan 22, 2020 | 22.80 | 23.06 | 22.52 | 22.53 | 4,364,705 | -0.08(-0.35%) |
Jan 21, 2020 | 22.51 | 23.25 | 22.14 | 22.61 | 6,811,054 | -0.19(-0.83%) |
Jan 17, 2020 | 23.11 | 23.16 | 22.41 | 22.80 | 6,592,400 | -0.17(-0.74%) |
Jan 16, 2020 | 23.58 | 23.60 | 22.76 | 22.97 | 3,052,189 | -0.06(-0.26%) |
Jan 15, 2020 | 22.93 | 23.27 | 22.76 | 23.03 | 4,047,408 | +0.16(+0.70%) |
Jan 14, 2020 | 22.00 | 23.01 | 21.98 | 22.87 | 5,563,732 | +0.88(+4.00%) |
Jan 13, 2020 | 22.35 | 22.83 | 21.85 | 21.99 | 7,101,845 | +0.44(+2.04%) |
Jan 10, 2020 | 22.57 | 22.59 | 20.83 | 21.55 | 11,029,100 | -1.61(-6.95%) |
Jan 09, 2020 | 24.29 | 24.47 | 22.87 | 23.16 | 8,422,199 | -0.68(-2.85%) |
Jan 08, 2020 | 22.92 | 23.91 | 22.19 | 23.84 | 7,880,789 | +0.71(+3.07%) |
Jan 07, 2020 | 23.17 | 23.20 | 22.42 | 23.13 | 7,407,092 | -0.08(-0.34%) |
Jan 06, 2020 | 21.46 | 23.45 | 21.41 | 23.21 | 10,695,210 | +1.13(+5.12%) |
Jan 03, 2020 | 20.55 | 22.59 | 20.53 | 22.08 | 11,527,600 | +1.13(+5.39%) |
Jan 02, 2020 | 19.47 | 21.89 | 19.30 | 20.95 | 12,631,419 | +2.33(+12.51%) |
Dec 31, 2019 | 18.55 | 19.17 | 18.48 | 18.62 | 2,975,300 | +0.17(+0.92%) |
Dec 30, 2019 | 18.20 | 18.59 | 18.13 | 18.45 | 3,092,224 | +0.21(+1.15%) |
Dec 27, 2019 | 18.31 | 18.40 | 18.10 | 18.24 | 1,753,300 | -0.10(-0.55%) |
Dec 26, 2019 | 18.45 | 18.47 | 18.24 | 18.34 | 1,377,533 | -0.10(-0.54%) |
Dec 24, 2019 | 18.44 | 18.57 | 18.34 | 18.44 | 982,900 | +0.02(+0.11%) |
Dec 23, 2019 | 18.00 | 18.50 | 17.96 | 18.42 | 1,852,585 | +0.48(+2.68%) |
Dec 20, 2019 | 18.09 | 18.50 | 17.91 | 17.94 | 1,996,900 | -0.10(-0.55%) |
Dec 19, 2019 | 17.79 | 18.09 | 17.61 | 18.04 | 2,265,683 | +0.35(+1.98%) |
Dec 18, 2019 | 17.86 | 17.86 | 17.47 | 17.69 | 2,692,345 | -0.16(-0.90%) |
Dec 17, 2019 | 18.06 | 18.06 | 17.63 | 17.85 | 3,074,840 | -0.11(-0.61%) |
Dec 16, 2019 | 18.05 | 18.08 | 17.78 | 17.96 | 1,983,517 | +0.06(+0.34%) |
Dec 13, 2019 | 17.75 | 18.04 | 17.67 | 17.90 | 3,535,100 | +0.16(+0.90%) |
Dec 12, 2019 | 17.48 | 17.83 | 17.40 | 17.74 | 1,748,023 | +0.20(+1.14%) |
Dec 11, 2019 | 17.10 | 17.61 | 16.99 | 17.54 | 1,548,979 | +0.58(+3.42%) |
Dec 10, 2019 | 17.11 | 17.19 | 16.90 | 16.96 | 2,079,215 | -0.03(-0.18%) |
Dec 09, 2019 | 17.08 | 17.39 | 16.93 | 16.99 | 2,929,849 | -0.18(-1.05%) |
Dec 06, 2019 | 17.06 | 17.24 | 17.02 | 17.17 | 1,687,400 | +0.22(+1.30%) |
Dec 05, 2019 | 16.54 | 17.19 | 16.45 | 16.95 | 2,859,075 | +0.53(+3.23%) |
Dec 04, 2019 | 16.80 | 16.89 | 16.35 | 16.42 | 1,805,455 | -0.26(-1.56%) |
Dec 03, 2019 | 16.90 | 17.10 | 16.47 | 16.68 | 3,120,574 | -0.73(-4.19%) |
Dec 02, 2019 | 17.20 | 17.50 | 17.05 | 17.41 | 3,100,109 | +0.13(+0.75%) |
Nov 29, 2019 | 16.85 | 17.30 | 16.44 | 17.28 | 1,324,800 | +0.28(+1.65%) |
Nov 27, 2019 | 16.89 | 17.30 | 16.81 | 17.00 | 2,374,200 | +0.20(+1.19%) |
Nov 26, 2019 | 16.84 | 16.99 | 16.63 | 16.80 | 1,137,900 | -0.01(-0.06%) |
Nov 25, 2019 | 16.50 | 16.94 | 16.36 | 16.81 | 2,032,897 | +0.22(+1.33%) |
Nov 22, 2019 | 16.93 | 16.98 | 16.56 | 16.59 | 2,824,300 | -0.33(-1.95%) |
Nov 21, 2019 | 16.34 | 17.08 | 16.30 | 16.92 | 3,825,602 | +0.63(+3.87%) |
Nov 20, 2019 | 15.50 | 16.63 | 15.42 | 16.29 | 4,344,572 | +0.56(+3.56%) |
Nov 19, 2019 | 16.60 | 16.65 | 15.18 | 15.73 | 9,075,016 | -0.65(-3.97%) |
Nov 18, 2019 | 17.01 | 17.01 | 16.27 | 16.38 | 3,941,974 | -0.33(-1.97%) |
Nov 15, 2019 | 16.41 | 16.72 | 16.26 | 16.71 | 2,573,700 | +0.38(+2.33%) |
Nov 14, 2019 | 16.80 | 16.81 | 16.20 | 16.33 | 1,653,912 | -0.44(-2.62%) |
Nov 13, 2019 | 16.58 | 17.00 | 16.58 | 16.77 | 1,926,919 | +0.09(+0.54%) |
Nov 12, 2019 | 16.79 | 16.88 | 16.48 | 16.68 | 3,214,795 | -0.09(-0.54%) |
Nov 11, 2019 | 16.35 | 16.90 | 16.30 | 16.77 | 2,018,519 | +0.19(+1.15%) |
Nov 08, 2019 | 16.91 | 16.93 | 16.41 | 16.58 | 2,977,500 | -0.37(-2.18%) |
Nov 07, 2019 | 16.61 | 16.96 | 16.60 | 16.95 | 3,429,647 | +0.51(+3.10%) |
Nov 06, 2019 | 16.42 | 16.50 | 16.28 | 16.44 | 1,437,691 | +0.02(+0.12%) |
Nov 05, 2019 | 16.78 | 16.78 | 16.38 | 16.42 | 1,969,797 | -0.36(-2.15%) |
Nov 04, 2019 | 16.72 | 16.78 | 16.30 | 16.78 | 3,657,171 | +0.32(+1.94%) |
Nov 01, 2019 | 15.98 | 16.50 | 15.90 | 16.46 | 4,874,500 | +0.67(+4.24%) |
Oct 31, 2019 | 15.69 | 15.87 | 15.63 | 15.79 | 2,226,551 | +0.08(+0.51%) |
Oct 30, 2019 | 15.51 | 15.75 | 15.43 | 15.71 | 2,551,228 | +0.14(+0.90%) |
Oct 29, 2019 | 15.60 | 15.70 | 15.43 | 15.57 | 1,465,304 | -0.15(-0.95%) |
Oct 28, 2019 | 15.56 | 15.91 | 15.50 | 15.72 | 2,350,082 | +0.20(+1.29%) |
Oct 25, 2019 | 15.10 | 15.61 | 15.10 | 15.52 | 1,752,900 | +0.26(+1.70%) |
Oct 24, 2019 | 14.50 | 15.51 | 14.50 | 15.26 | 4,088,887 | +0.84(+5.83%) |
Oct 23, 2019 | 14.55 | 14.70 | 14.34 | 14.42 | 1,149,023 | -0.14(-0.96%) |
Oct 22, 2019 | 14.86 | 14.90 | 14.56 | 14.56 | 703,191 | -0.30(-2.02%) |
Oct 21, 2019 | 14.50 | 14.89 | 14.47 | 14.86 | 1,401,633 | +0.45(+3.12%) |
Oct 18, 2019 | 14.30 | 14.55 | 14.25 | 14.41 | 1,341,100 | +0.06(+0.42%) |
Oct 17, 2019 | 14.63 | 14.69 | 14.30 | 14.35 | 2,953,205 | -0.21(-1.44%) |
Oct 16, 2019 | 14.45 | 14.56 | 14.10 | 14.56 | 1,359,986 | +0.05(+0.34%) |
Oct 15, 2019 | 14.44 | 14.63 | 14.36 | 14.51 | 940,386 | +0.16(+1.11%) |
Oct 14, 2019 | 14.26 | 14.43 | 14.15 | 14.35 | 993,133 | -0.02(-0.14%) |
Oct 11, 2019 | 14.56 | 14.80 | 14.32 | 14.37 | 2,757,100 | +0.36(+2.57%) |
Oct 10, 2019 | 13.81 | 14.08 | 13.79 | 14.01 | 1,448,598 | +0.22(+1.60%) |
Oct 09, 2019 | 13.78 | 13.82 | 13.52 | 13.79 | 1,366,604 | +0.35(+2.60%) |
Oct 08, 2019 | 13.57 | 13.60 | 13.23 | 13.44 | 2,653,061 | -0.20(-1.47%) |
Oct 07, 2019 | 13.88 | 13.95 | 13.57 | 13.64 | 2,390,458 | -0.28(-2.01%) |
Oct 04, 2019 | 14.17 | 14.25 | 13.85 | 13.92 | 1,349,200 | -0.30(-2.11%) |
Oct 03, 2019 | 13.85 | 14.23 | 13.64 | 14.22 | 1,576,196 | +0.42(+3.04%) |
Oct 02, 2019 | 13.69 | 13.93 | 13.61 | 13.80 | 1,917,689 | +0.00(+0.00%) |
Oct 01, 2019 | 14.14 | 14.20 | 13.74 | 13.80 | 2,101,798 | -0.32(-2.27%) |
Sep 30, 2019 | 14.47 | 14.55 | 14.07 | 14.12 | 1,443,240 | -0.21(-1.47%) |
Sep 27, 2019 | 15.05 | 15.29 | 14.05 | 14.33 | 3,479,100 | -0.69(-4.59%) |
Sep 26, 2019 | 14.94 | 15.13 | 14.81 | 15.02 | 1,819,041 | +0.13(+0.87%) |
Sep 25, 2019 | 14.52 | 14.94 | 14.41 | 14.89 | 2,742,153 | +0.29(+1.99%) |
Sep 24, 2019 | 15.10 | 15.19 | 14.45 | 14.60 | 3,472,271 | -0.50(-3.31%) |
Sep 23, 2019 | 15.24 | 15.33 | 14.97 | 15.10 | 1,561,155 | -0.16(-1.05%) |
Sep 20, 2019 | 15.09 | 15.48 | 15.03 | 15.26 | 2,823,000 | +0.16(+1.06%) |
Sep 19, 2019 | 15.24 | 15.43 | 15.10 | 15.10 | 1,789,738 | -0.11(-0.72%) |
Sep 18, 2019 | 15.24 | 15.35 | 14.96 | 15.21 | 1,914,814 | -0.03(-0.20%) |
Sep 17, 2019 | 14.91 | 15.31 | 14.83 | 15.24 | 1,719,335 | +0.24(+1.60%) |
Sep 16, 2019 | 14.90 | 15.19 | 14.87 | 15.00 | 2,287,747 | -0.06(-0.40%) |
Sep 13, 2019 | 15.20 | 15.28 | 14.94 | 15.06 | 1,693,300 | -0.08(-0.53%) |
Sep 12, 2019 | 15.30 | 15.36 | 14.91 | 15.14 | 3,547,573 | -0.07(-0.46%) |
Sep 11, 2019 | 14.98 | 15.28 | 14.80 | 15.21 | 4,426,782 | +0.34(+2.29%) |
Sep 10, 2019 | 14.27 | 14.90 | 14.16 | 14.87 | 3,981,490 | +0.53(+3.70%) |
Sep 09, 2019 | 14.48 | 14.52 | 14.24 | 14.34 | 1,597,241 | -0.12(-0.83%) |
Sep 06, 2019 | 14.70 | 14.89 | 14.36 | 14.46 | 3,313,900 | -0.13(-0.89%) |
Sep 05, 2019 | 14.00 | 14.65 | 14.00 | 14.59 | 7,928,194 | +0.82(+5.95%) |
Sep 04, 2019 | 14.32 | 14.32 | 13.70 | 13.77 | 4,556,994 | -0.39(-2.75%) |
Sep 03, 2019 | 13.81 | 14.44 | 13.81 | 14.16 | 2,755,501 | +0.11(+0.78%) |
Aug 30, 2019 | 13.75 | 14.25 | 13.75 | 14.05 | 2,270,000 | +0.35(+2.55%) |
Aug 29, 2019 | 13.75 | 14.02 | 13.58 | 13.70 | 2,736,815 | +0.17(+1.26%) |
Aug 28, 2019 | 13.81 | 13.86 | 13.36 | 13.53 | 4,263,135 | -0.39(-2.80%) |
Aug 27, 2019 | 14.31 | 14.90 | 13.85 | 13.92 | 6,021,574 | -0.58(-4.00%) |
Aug 26, 2019 | 15.12 | 15.15 | 14.00 | 14.50 | 7,885,139 | -0.20(-1.36%) |
Aug 23, 2019 | 14.58 | 15.34 | 14.58 | 14.70 | 4,215,700 | +0.00(+0.00%) |
Aug 22, 2019 | 14.56 | 14.74 | 14.35 | 14.70 | 2,945,328 | +0.29(+2.01%) |
Aug 21, 2019 | 14.50 | 14.54 | 14.32 | 14.41 | 1,428,635 | +0.10(+0.70%) |
Aug 20, 2019 | 14.42 | 14.58 | 14.21 | 14.31 | 1,697,864 | -0.19(-1.31%) |
Aug 19, 2019 | 14.85 | 15.01 | 14.40 | 14.50 | 3,142,865 | -0.02(-0.14%) |
Aug 16, 2019 | 14.29 | 14.78 | 14.28 | 14.52 | 2,506,200 | +0.51(+3.64%) |
Aug 15, 2019 | 13.92 | 14.13 | 13.90 | 14.01 | 1,029,384 | +0.20(+1.45%) |
Aug 14, 2019 | 13.70 | 13.96 | 13.55 | 13.81 | 2,014,077 | -0.20(-1.43%) |
Aug 13, 2019 | 13.88 | 14.07 | 13.73 | 14.01 | 4,256,360 | +0.17(+1.23%) |
Aug 12, 2019 | 13.75 | 14.01 | 13.70 | 13.84 | 1,691,355 | -0.07(-0.50%) |
Aug 09, 2019 | 14.09 | 14.11 | 13.86 | 13.91 | 2,124,900 | -0.28(-1.97%) |
Aug 08, 2019 | 14.19 | 14.36 | 13.94 | 14.19 | 2,475,087 | +0.15(+1.07%) |
Aug 07, 2019 | 14.16 | 14.39 | 13.67 | 14.04 | 4,303,836 | +0.09(+0.65%) |
Aug 06, 2019 | 14.26 | 14.54 | 13.88 | 13.95 | 4,844,680 | +0.14(+1.01%) |
Aug 05, 2019 | 14.20 | 14.30 | 13.61 | 13.81 | 7,188,278 | -0.91(-6.18%) |
Aug 02, 2019 | 14.70 | 14.79 | 14.21 | 14.72 | 2,139,500 | -0.03(-0.20%) |
Aug 01, 2019 | 15.25 | 15.49 | 14.60 | 14.75 | 2,556,140 | -0.40(-2.64%) |
Jul 31, 2019 | 15.50 | 15.50 | 14.90 | 15.15 | 3,207,367 | -0.34(-2.19%) |
Jul 30, 2019 | 15.90 | 16.03 | 15.37 | 15.49 | 2,580,369 | -0.64(-3.97%) |
Jul 29, 2019 | 16.00 | 16.15 | 15.77 | 16.13 | 1,537,309 | +0.17(+1.07%) |
Jul 26, 2019 | 15.76 | 16.20 | 15.75 | 15.96 | 1,748,800 | +0.26(+1.66%) |
Jul 25, 2019 | 15.87 | 15.99 | 15.50 | 15.70 | 2,056,094 | -0.10(-0.63%) |
Jul 24, 2019 | 15.84 | 15.95 | 15.72 | 15.80 | 1,909,910 | -0.04(-0.25%) |
Jul 23, 2019 | 15.78 | 16.18 | 15.70 | 15.84 | 4,330,215 | +0.28(+1.80%) |
Jul 22, 2019 | 15.78 | 16.24 | 15.41 | 15.56 | 2,588,974 | +0.02(+0.13%) |
Jul 19, 2019 | 15.66 | 15.80 | 15.43 | 15.54 | 2,031,800 | +0.01(+0.06%) |
Jul 18, 2019 | 15.50 | 15.63 | 15.06 | 15.53 | 1,997,888 | -0.05(-0.32%) |
Jul 17, 2019 | 16.10 | 16.10 | 15.36 | 15.58 | 2,816,878 | -0.49(-3.05%) |
Jul 16, 2019 | 16.50 | 16.55 | 16.06 | 16.07 | 1,327,567 | -0.38(-2.31%) |
Jul 15, 2019 | 16.58 | 16.66 | 16.41 | 16.45 | 1,491,340 | +0.05(+0.30%) |
Jul 12, 2019 | 16.60 | 16.75 | 16.32 | 16.40 | 1,399,600 | -0.07(-0.43%) |
Jul 11, 2019 | 16.65 | 16.70 | 16.33 | 16.47 | 1,145,810 | -0.12(-0.72%) |
Jul 10, 2019 | 16.70 | 16.83 | 16.48 | 16.59 | 2,012,535 | -0.01(-0.06%) |
Jul 09, 2019 | 16.30 | 16.66 | 16.18 | 16.60 | 1,391,233 | +0.04(+0.24%) |
Jul 08, 2019 | 16.50 | 16.61 | 16.40 | 16.56 | 1,076,327 | -0.18(-1.08%) |
Jul 05, 2019 | 16.52 | 16.80 | 16.40 | 16.74 | 956,400 | +0.11(+0.66%) |
Jul 03, 2019 | 16.60 | 16.66 | 16.30 | 16.63 | 1,189,600 | +0.02(+0.12%) |
Jul 02, 2019 | 16.42 | 16.70 | 16.25 | 16.61 | 2,952,529 | +0.21(+1.28%) |
Jul 01, 2019 | 16.55 | 16.82 | 16.26 | 16.40 | 4,595,247 | +0.13(+0.80%) |
Jun 28, 2019 | 15.89 | 16.28 | 15.82 | 16.27 | 1,853,800 | +0.17(+1.06%) |
Jun 27, 2019 | 16.07 | 16.25 | 15.94 | 16.10 | 2,739,798 | +0.13(+0.81%) |
Jun 26, 2019 | 15.90 | 16.23 | 15.90 | 15.97 | 1,905,405 | +0.33(+2.11%) |
Jun 25, 2019 | 15.88 | 16.14 | 15.47 | 15.64 | 2,839,204 | -0.43(-2.68%) |
Jun 24, 2019 | 15.44 | 16.24 | 15.28 | 16.07 | 3,682,840 | +0.63(+4.08%) |
Jun 21, 2019 | 15.34 | 15.57 | 15.10 | 15.44 | 2,675,500 | -0.14(-0.90%) |
Jun 20, 2019 | 15.57 | 15.93 | 15.48 | 15.58 | 3,130,392 | +0.39(+2.57%) |
Jun 19, 2019 | 15.23 | 15.34 | 14.95 | 15.19 | 954,862 | +0.03(+0.20%) |
Jun 18, 2019 | 14.59 | 15.50 | 14.50 | 15.16 | 4,472,061 | +0.80(+5.57%) |
Jun 17, 2019 | 14.20 | 14.58 | 14.19 | 14.36 | 1,461,099 | +0.09(+0.63%) |
Jun 14, 2019 | 14.33 | 14.45 | 14.01 | 14.27 | 2,575,800 | -0.21(-1.45%) |
Jun 13, 2019 | 14.62 | 14.80 | 14.25 | 14.48 | 3,091,888 | -0.21(-1.43%) |
Jun 12, 2019 | 14.56 | 14.78 | 14.41 | 14.69 | 1,471,258 | -0.23(-1.54%) |
Jun 11, 2019 | 15.51 | 15.63 | 14.55 | 14.92 | 5,313,391 | -0.14(-0.93%) |
Jun 10, 2019 | 14.91 | 15.31 | 14.88 | 15.06 | 3,584,552 | +0.26(+1.76%) |
Jun 07, 2019 | 14.15 | 15.10 | 14.10 | 14.80 | 5,001,900 | +0.63(+4.45%) |
Jun 06, 2019 | 13.90 | 14.34 | 13.73 | 14.17 | 2,654,266 | +0.18(+1.29%) |
Jun 05, 2019 | 14.42 | 14.45 | 13.48 | 13.99 | 6,164,662 | -0.12(-0.85%) |
Jun 04, 2019 | 13.45 | 14.27 | 13.27 | 14.11 | 5,363,740 | +0.63(+4.67%) |