Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 27.16 | 27.90 | 27.06 | 27.84 | 8,674,500 | +0.91(+3.36%) |
May 28, 2020 | 26.29 | 27.50 | 25.99 | 26.93 | 8,906,315 | +0.70(+2.68%) |
May 27, 2020 | 27.45 | 27.67 | 25.66 | 26.23 | 16,801,150 | -1.28(-4.64%) |
May 26, 2020 | 28.87 | 29.10 | 27.42 | 27.51 | 10,104,160 | -1.02(-3.58%) |
May 22, 2020 | 28.67 | 28.90 | 28.25 | 28.53 | 8,558,000 | -0.25(-0.87%) |
May 21, 2020 | 28.97 | 29.20 | 28.50 | 28.78 | 6,163,460 | -0.35(-1.19%) |
May 20, 2020 | 29.52 | 29.94 | 28.70 | 29.12 | 10,851,525 | +0.16(+0.55%) |
May 19, 2020 | 28.80 | 29.51 | 28.80 | 28.96 | 5,377,455 | +0.03(+0.10%) |
May 18, 2020 | 29.77 | 29.77 | 28.81 | 28.93 | 12,556,580 | +0.25(+0.86%) |
May 15, 2020 | 27.36 | 28.81 | 27.20 | 28.69 | 7,154,500 | +1.07(+3.89%) |
May 14, 2020 | 27.02 | 27.69 | 26.96 | 27.61 | 7,274,980 | +0.18(+0.66%) |
May 13, 2020 | 27.86 | 27.97 | 26.78 | 27.43 | 7,622,185 | -0.25(-0.89%) |
May 12, 2020 | 28.38 | 28.68 | 27.68 | 27.68 | 9,550,995 | -0.41(-1.47%) |
May 11, 2020 | 27.09 | 28.47 | 26.96 | 28.09 | 13,084,345 | +0.72(+2.65%) |
May 08, 2020 | 26.85 | 27.42 | 25.73 | 27.37 | 12,845,500 | +0.34(+1.27%) |
May 07, 2020 | 24.19 | 27.37 | 24.09 | 27.02 | 26,800,814 | +4.73(+21.23%) |
May 06, 2020 | 21.98 | 22.44 | 21.81 | 22.29 | 8,784,970 | +0.58(+2.67%) |
May 05, 2020 | 21.14 | 22.03 | 21.14 | 21.71 | 5,819,900 | +0.57(+2.72%) |
May 04, 2020 | 20.85 | 21.32 | 20.81 | 21.14 | 4,877,495 | +0.27(+1.29%) |
May 01, 2020 | 21.13 | 21.38 | 20.75 | 20.87 | 4,027,500 | -0.68(-3.16%) |
Apr 30, 2020 | 21.60 | 21.83 | 21.44 | 21.55 | 4,839,075 | -0.16(-0.72%) |
Apr 29, 2020 | 21.40 | 21.84 | 21.02 | 21.70 | 5,542,340 | +0.62(+2.92%) |
Apr 28, 2020 | 21.50 | 21.57 | 20.95 | 21.09 | 11,565,440 | -0.04(-0.19%) |
Apr 27, 2020 | 20.96 | 21.23 | 20.65 | 21.13 | 5,659,620 | +0.47(+2.29%) |
Apr 24, 2020 | 20.20 | 20.70 | 19.97 | 20.65 | 6,477,500 | +0.54(+2.66%) |
Apr 23, 2020 | 20.85 | 20.94 | 19.95 | 20.12 | 11,862,845 | -0.74(-3.57%) |
Apr 22, 2020 | 20.76 | 21.04 | 20.50 | 20.86 | 6,397,765 | +0.63(+3.09%) |
Apr 21, 2020 | 22.06 | 22.09 | 19.92 | 20.24 | 17,924,260 | -2.23(-9.94%) |
Apr 20, 2020 | 22.59 | 23.00 | 22.36 | 22.47 | 7,647,780 | -0.12(-0.54%) |
Apr 17, 2020 | 22.30 | 22.61 | 21.81 | 22.59 | 7,935,000 | +0.54(+2.46%) |
Apr 16, 2020 | 22.25 | 22.35 | 21.64 | 22.05 | 7,297,190 | +0.08(+0.36%) |
Apr 15, 2020 | 21.51 | 22.15 | 21.39 | 21.97 | 8,699,025 | +0.10(+0.46%) |
Apr 14, 2020 | 21.48 | 21.97 | 21.01 | 21.87 | 8,519,280 | +0.94(+4.50%) |
Apr 13, 2020 | 20.40 | 21.03 | 20.01 | 20.93 | 10,786,760 | +0.54(+2.66%) |
Apr 09, 2020 | 21.96 | 21.96 | 20.13 | 20.39 | 12,367,500 | -1.45(-6.64%) |
Apr 08, 2020 | 21.62 | 22.04 | 21.34 | 21.84 | 6,059,785 | +0.50(+2.33%) |
Apr 07, 2020 | 22.18 | 22.40 | 21.08 | 21.34 | 19,296,500 | -0.24(-1.10%) |
Apr 06, 2020 | 20.86 | 21.72 | 20.40 | 21.58 | 13,536,360 | +1.29(+6.35%) |
Apr 03, 2020 | 20.16 | 20.47 | 19.92 | 20.29 | 9,874,000 | +0.10(+0.52%) |
Apr 02, 2020 | 20.01 | 20.40 | 19.76 | 20.18 | 17,292,694 | +0.09(+0.45%) |
Apr 01, 2020 | 19.39 | 20.48 | 19.20 | 20.09 | 15,444,880 | -0.14(-0.69%) |
Mar 31, 2020 | 20.02 | 20.80 | 19.93 | 20.23 | 14,822,265 | +0.04(+0.22%) |
Mar 30, 2020 | 19.87 | 20.37 | 19.60 | 20.19 | 10,479,385 | +0.73(+3.77%) |
Mar 27, 2020 | 19.31 | 19.98 | 18.91 | 19.46 | 14,443,000 | -0.43(-2.17%) |
Mar 26, 2020 | 19.39 | 20.30 | 19.39 | 19.89 | 13,566,155 | +0.50(+2.58%) |
Mar 25, 2020 | 19.90 | 20.51 | 19.31 | 19.39 | 15,102,390 | -0.57(-2.85%) |
Mar 24, 2020 | 18.10 | 20.16 | 18.10 | 19.96 | 26,130,210 | +2.78(+16.16%) |
Mar 23, 2020 | 17.11 | 18.10 | 17.00 | 17.18 | 17,893,944 | +0.20(+1.17%) |
Mar 20, 2020 | 17.54 | 18.78 | 16.92 | 16.98 | 20,209,500 | -0.25(-1.45%) |
Mar 19, 2020 | 15.17 | 18.25 | 15.17 | 17.23 | 23,453,774 | +1.93(+12.60%) |
Mar 18, 2020 | 14.57 | 16.42 | 14.40 | 15.30 | 17,277,720 | -0.30(-1.92%) |
Mar 17, 2020 | 15.42 | 15.98 | 15.01 | 15.60 | 18,099,520 | +0.46(+3.06%) |
Mar 16, 2020 | 14.51 | 16.35 | 14.04 | 15.14 | 15,997,495 | -1.39(-8.40%) |
Mar 13, 2020 | 16.10 | 16.90 | 15.21 | 16.53 | 14,018,500 | +1.37(+9.01%) |
Mar 12, 2020 | 16.44 | 17.06 | 15.16 | 15.16 | 14,161,955 | -2.43(-13.80%) |
Mar 11, 2020 | 17.79 | 18.39 | 17.33 | 17.59 | 12,738,355 | -0.55(-3.05%) |
Mar 10, 2020 | 18.09 | 18.67 | 17.52 | 18.14 | 17,236,220 | +0.72(+4.11%) |
Mar 09, 2020 | 18.65 | 19.52 | 17.06 | 17.43 | 19,401,200 | -2.47(-12.42%) |
Mar 06, 2020 | 20.20 | 20.57 | 19.54 | 19.90 | 17,089,500 | -0.90(-4.33%) |
Mar 05, 2020 | 20.93 | 21.48 | 20.69 | 20.80 | 6,514,280 | -0.61(-2.85%) |
Mar 04, 2020 | 21.00 | 21.43 | 20.76 | 21.41 | 7,450,855 | +0.70(+3.40%) |
Mar 03, 2020 | 22.02 | 22.10 | 20.44 | 20.71 | 11,404,750 | -1.31(-5.97%) |
Mar 02, 2020 | 20.72 | 22.04 | 20.69 | 22.02 | 14,447,180 | +1.61(+7.88%) |
Feb 28, 2020 | 19.78 | 20.81 | 19.62 | 20.41 | 17,832,500 | -0.12(-0.57%) |
Feb 27, 2020 | 20.67 | 21.31 | 20.25 | 20.53 | 17,768,170 | -0.72(-3.41%) |
Feb 26, 2020 | 21.11 | 21.65 | 21.11 | 21.25 | 8,879,170 | +0.24(+1.15%) |
Feb 25, 2020 | 21.80 | 21.95 | 20.84 | 21.01 | 13,951,630 | -0.73(-3.36%) |
Feb 24, 2020 | 21.71 | 22.12 | 21.18 | 21.74 | 8,516,225 | -1.16(-5.05%) |
Feb 21, 2020 | 23.55 | 23.56 | 22.75 | 22.90 | 4,483,500 | -0.70(-2.98%) |
Feb 20, 2020 | 23.85 | 23.99 | 23.22 | 23.60 | 5,855,170 | -0.24(-1.01%) |
Feb 19, 2020 | 24.00 | 24.17 | 23.82 | 23.84 | 3,518,025 | -0.05(-0.21%) |
Feb 18, 2020 | 23.77 | 24.25 | 23.75 | 23.89 | 14,138,425 | +0.05(+0.22%) |
Feb 14, 2020 | 23.87 | 23.92 | 23.59 | 23.84 | 4,871,500 | +0.02(+0.08%) |
Feb 13, 2020 | 23.29 | 23.85 | 23.20 | 23.82 | 4,130,145 | +0.34(+1.45%) |
Feb 12, 2020 | 23.50 | 23.70 | 23.16 | 23.48 | 4,296,005 | +0.02(+0.07%) |
Feb 11, 2020 | 23.95 | 24.04 | 23.28 | 23.46 | 5,486,995 | -0.28(-1.19%) |
Feb 10, 2020 | 23.30 | 23.80 | 23.00 | 23.75 | 6,860,250 | +0.32(+1.38%) |
Feb 07, 2020 | 23.60 | 23.99 | 22.53 | 23.42 | 10,635,500 | -0.84(-3.48%) |
Feb 06, 2020 | 23.99 | 24.36 | 23.76 | 24.27 | 9,434,015 | +0.31(+1.29%) |
Feb 05, 2020 | 24.21 | 24.30 | 23.77 | 23.96 | 6,418,410 | -0.06(-0.25%) |
Feb 04, 2020 | 23.91 | 24.07 | 23.44 | 24.02 | 5,238,665 | +0.72(+3.08%) |
Feb 03, 2020 | 23.17 | 23.50 | 23.10 | 23.30 | 4,328,195 | +0.23(+0.98%) |
Jan 31, 2020 | 23.70 | 23.74 | 22.91 | 23.07 | 14,244,000 | -0.59(-2.51%) |
Jan 30, 2020 | 23.28 | 23.68 | 23.21 | 23.67 | 4,012,185 | +0.21(+0.90%) |
Jan 29, 2020 | 23.60 | 23.77 | 23.42 | 23.45 | 4,423,370 | -0.05(-0.23%) |
Jan 28, 2020 | 23.00 | 23.54 | 22.99 | 23.51 | 5,360,660 | +0.62(+2.72%) |
Jan 27, 2020 | 22.98 | 23.16 | 22.41 | 22.89 | 6,219,430 | -0.71(-3.02%) |
Jan 24, 2020 | 23.90 | 24.06 | 23.47 | 23.60 | 5,451,000 | -0.22(-0.91%) |
Jan 23, 2020 | 23.55 | 23.91 | 23.45 | 23.81 | 7,328,025 | +0.25(+1.06%) |
Jan 22, 2020 | 24.00 | 24.09 | 23.54 | 23.56 | 4,995,990 | +0.04(+0.15%) |
Jan 21, 2020 | 23.55 | 23.66 | 23.40 | 23.53 | 4,292,075 | +0.03(+0.13%) |
Jan 17, 2020 | 23.86 | 23.90 | 23.39 | 23.50 | 5,606,000 | -0.32(-1.34%) |
Jan 16, 2020 | 23.48 | 23.85 | 23.42 | 23.82 | 4,330,655 | +0.41(+1.74%) |
Jan 15, 2020 | 23.39 | 23.55 | 23.32 | 23.41 | 4,254,925 | +0.07(+0.28%) |
Jan 14, 2020 | 23.50 | 23.53 | 23.26 | 23.34 | 3,981,085 | +0.01(+0.03%) |
Jan 13, 2020 | 23.24 | 23.35 | 22.97 | 23.34 | 4,216,280 | +0.47(+2.07%) |
Jan 10, 2020 | 22.97 | 23.06 | 22.77 | 22.86 | 3,483,000 | -0.03(-0.14%) |
Jan 09, 2020 | 23.00 | 23.16 | 22.69 | 22.90 | 5,476,275 | +0.16(+0.71%) |
Jan 08, 2020 | 22.39 | 22.88 | 22.36 | 22.73 | 6,952,755 | +0.36(+1.59%) |
Jan 07, 2020 | 22.47 | 22.50 | 22.21 | 22.38 | 3,796,395 | -0.02(-0.10%) |
Jan 06, 2020 | 22.12 | 22.47 | 21.91 | 22.40 | 7,368,905 | +0.16(+0.71%) |
Jan 03, 2020 | 21.68 | 22.31 | 21.62 | 22.24 | 6,643,500 | +0.31(+1.39%) |
Jan 02, 2020 | 21.52 | 22.06 | 21.48 | 21.94 | 5,541,175 | +0.58(+2.74%) |
Dec 31, 2019 | 21.37 | 21.53 | 21.26 | 21.35 | 3,648,500 | -0.04(-0.18%) |
Dec 30, 2019 | 21.49 | 21.58 | 21.04 | 21.39 | 2,974,295 | -0.10(-0.47%) |
Dec 27, 2019 | 21.73 | 21.74 | 21.42 | 21.49 | 3,641,000 | -0.16(-0.73%) |
Dec 26, 2019 | 21.53 | 21.89 | 21.53 | 21.65 | 2,064,920 | +0.09(+0.43%) |
Dec 24, 2019 | 21.58 | 21.66 | 21.53 | 21.56 | 1,553,000 | -0.01(-0.04%) |
Dec 23, 2019 | 21.46 | 21.66 | 21.42 | 21.56 | 5,817,435 | +0.18(+0.84%) |
Dec 20, 2019 | 22.06 | 22.06 | 21.37 | 21.38 | 11,212,000 | -0.52(-2.38%) |
Dec 19, 2019 | 21.60 | 21.96 | 21.56 | 21.91 | 6,580,720 | +0.31(+1.42%) |
Dec 18, 2019 | 21.28 | 21.71 | 21.23 | 21.60 | 7,346,965 | +0.33(+1.55%) |
Dec 17, 2019 | 21.45 | 21.49 | 21.01 | 21.27 | 8,442,360 | -0.18(-0.83%) |
Dec 16, 2019 | 21.30 | 21.55 | 21.27 | 21.45 | 5,788,600 | +0.32(+1.51%) |
Dec 13, 2019 | 20.86 | 21.33 | 20.80 | 21.13 | 5,868,000 | +0.25(+1.19%) |
Dec 12, 2019 | 20.84 | 21.00 | 20.65 | 20.88 | 3,606,015 | +0.05(+0.25%) |
Dec 11, 2019 | 20.76 | 20.87 | 20.64 | 20.83 | 3,457,825 | +0.12(+0.57%) |
Dec 10, 2019 | 20.84 | 20.95 | 20.67 | 20.71 | 4,088,645 | -0.06(-0.29%) |
Dec 09, 2019 | 20.71 | 20.91 | 20.61 | 20.77 | 4,199,920 | +0.05(+0.25%) |
Dec 06, 2019 | 21.09 | 21.13 | 20.66 | 20.72 | 5,175,500 | -0.26(-1.26%) |
Dec 05, 2019 | 20.73 | 20.99 | 20.61 | 20.98 | 6,971,425 | +0.27(+1.29%) |
Dec 04, 2019 | 20.82 | 20.90 | 20.66 | 20.71 | 5,535,425 | -0.05(-0.22%) |
Dec 03, 2019 | 20.39 | 20.81 | 19.96 | 20.76 | 9,002,720 | -0.02(-0.12%) |
Dec 02, 2019 | 21.04 | 21.09 | 20.47 | 20.78 | 5,967,735 | -0.24(-1.13%) |
Nov 29, 2019 | 20.97 | 21.10 | 20.88 | 21.02 | 2,433,000 | -0.02(-0.11%) |
Nov 27, 2019 | 20.99 | 21.05 | 20.79 | 21.05 | 3,254,500 | +0.17(+0.82%) |
Nov 26, 2019 | 20.82 | 21.08 | 20.80 | 20.87 | 8,823,220 | -0.15(-0.73%) |
Nov 25, 2019 | 20.86 | 21.06 | 20.79 | 21.03 | 5,101,620 | +0.27(+1.28%) |
Nov 22, 2019 | 20.67 | 20.87 | 20.58 | 20.76 | 7,502,000 | +0.16(+0.77%) |
Nov 21, 2019 | 20.54 | 20.70 | 20.47 | 20.60 | 6,671,120 | +0.11(+0.56%) |
Nov 20, 2019 | 20.99 | 21.20 | 20.42 | 20.49 | 10,455,860 | -0.52(-2.49%) |
Nov 19, 2019 | 20.89 | 21.10 | 20.81 | 21.01 | 6,827,765 | +0.25(+1.18%) |
Nov 18, 2019 | 20.21 | 20.87 | 20.13 | 20.77 | 9,752,770 | +0.46(+2.27%) |
Nov 15, 2019 | 20.26 | 20.33 | 19.96 | 20.31 | 6,584,500 | +0.28(+1.42%) |
Nov 14, 2019 | 19.87 | 20.17 | 19.82 | 20.02 | 5,579,160 | +0.09(+0.45%) |
Nov 13, 2019 | 19.84 | 20.07 | 19.75 | 19.93 | 5,280,625 | -0.06(-0.32%) |
Nov 12, 2019 | 19.41 | 20.02 | 19.35 | 20.00 | 12,256,235 | +0.81(+4.21%) |
Nov 11, 2019 | 19.10 | 19.64 | 19.04 | 19.19 | 9,936,925 | -0.06(-0.29%) |
Nov 08, 2019 | 18.88 | 19.32 | 18.82 | 19.25 | 9,070,500 | +0.41(+2.19%) |
Nov 07, 2019 | 18.72 | 18.99 | 18.44 | 18.83 | 8,661,625 | +0.21(+1.14%) |
Nov 06, 2019 | 18.33 | 18.72 | 18.15 | 18.62 | 9,775,460 | +0.29(+1.60%) |
Nov 05, 2019 | 18.30 | 18.51 | 18.20 | 18.33 | 10,033,155 | -0.05(-0.27%) |
Nov 04, 2019 | 18.15 | 18.55 | 18.10 | 18.38 | 10,772,005 | +0.35(+1.95%) |
Nov 01, 2019 | 17.73 | 18.38 | 17.45 | 18.03 | 21,634,500 | +1.71(+10.51%) |
Oct 31, 2019 | 16.44 | 16.69 | 16.19 | 16.31 | 15,447,460 | -0.21(-1.28%) |
Oct 30, 2019 | 16.21 | 16.54 | 16.09 | 16.52 | 4,385,470 | +0.37(+2.32%) |
Oct 29, 2019 | 16.05 | 16.25 | 15.91 | 16.15 | 4,465,460 | +0.09(+0.55%) |
Oct 28, 2019 | 16.14 | 16.29 | 16.01 | 16.06 | 4,466,560 | -0.03(-0.21%) |
Oct 25, 2019 | 16.13 | 16.13 | 15.87 | 16.10 | 5,198,000 | -0.10(-0.59%) |
Oct 24, 2019 | 15.77 | 16.21 | 15.74 | 16.19 | 7,107,945 | +0.58(+3.72%) |
Oct 23, 2019 | 15.33 | 15.73 | 15.24 | 15.61 | 5,980,060 | +0.20(+1.32%) |
Oct 22, 2019 | 15.29 | 15.64 | 15.27 | 15.41 | 3,895,225 | +0.15(+1.00%) |
Oct 21, 2019 | 15.40 | 15.44 | 15.21 | 15.26 | 4,782,600 | -0.05(-0.36%) |
Oct 18, 2019 | 15.75 | 15.76 | 15.15 | 15.31 | 6,813,000 | -0.47(-2.98%) |
Oct 17, 2019 | 15.57 | 15.82 | 15.51 | 15.78 | 3,979,835 | +0.23(+1.47%) |
Oct 16, 2019 | 15.43 | 15.62 | 15.14 | 15.55 | 6,352,810 | -0.18(-1.16%) |
Oct 15, 2019 | 15.96 | 15.99 | 15.73 | 15.74 | 4,386,350 | -0.13(-0.79%) |
Oct 14, 2019 | 15.85 | 15.94 | 15.78 | 15.86 | 5,734,195 | +0.03(+0.19%) |
Oct 11, 2019 | 15.65 | 16.00 | 15.63 | 15.83 | 6,035,500 | +0.31(+2.01%) |
Oct 10, 2019 | 15.43 | 15.61 | 15.31 | 15.52 | 4,651,100 | -0.06(-0.37%) |
Oct 09, 2019 | 15.45 | 15.70 | 15.36 | 15.58 | 4,587,520 | +0.31(+2.04%) |
Oct 08, 2019 | 15.40 | 15.48 | 15.03 | 15.27 | 5,064,665 | -0.29(-1.90%) |
Oct 07, 2019 | 15.50 | 15.67 | 15.40 | 15.56 | 6,375,140 | +0.06(+0.41%) |
Oct 04, 2019 | 15.58 | 15.64 | 15.35 | 15.50 | 4,452,500 | +0.02(+0.16%) |
Oct 03, 2019 | 15.12 | 15.56 | 15.09 | 15.47 | 6,322,525 | +0.34(+2.27%) |
Oct 02, 2019 | 15.28 | 15.28 | 14.91 | 15.13 | 5,289,080 | -0.28(-1.82%) |
Oct 01, 2019 | 15.52 | 15.62 | 15.36 | 15.41 | 4,050,220 | +0.06(+0.38%) |
Sep 30, 2019 | 15.20 | 15.46 | 15.11 | 15.35 | 6,318,860 | +0.11(+0.72%) |
Sep 27, 2019 | 15.83 | 15.88 | 15.17 | 15.24 | 5,537,500 | -0.53(-3.35%) |
Sep 26, 2019 | 15.82 | 15.93 | 15.70 | 15.77 | 3,879,530 | -0.09(-0.54%) |
Sep 25, 2019 | 15.80 | 15.92 | 15.47 | 15.86 | 5,058,760 | +0.00(+0.01%) |
Sep 24, 2019 | 15.99 | 15.99 | 15.63 | 15.86 | 6,742,850 | +0.00(+0.03%) |
Sep 23, 2019 | 15.65 | 16.00 | 15.61 | 15.85 | 6,556,325 | +0.21(+1.32%) |
Sep 20, 2019 | 15.85 | 16.04 | 15.62 | 15.65 | 10,921,000 | -0.04(-0.24%) |
Sep 19, 2019 | 15.80 | 15.92 | 15.58 | 15.68 | 5,469,365 | -0.09(-0.57%) |
Sep 18, 2019 | 15.86 | 15.87 | 15.55 | 15.77 | 4,295,265 | -0.12(-0.73%) |
Sep 17, 2019 | 15.98 | 16.05 | 15.72 | 15.89 | 5,880,130 | -0.04(-0.28%) |
Sep 16, 2019 | 15.49 | 15.98 | 15.37 | 15.93 | 4,845,235 | +0.31(+2.00%) |
Sep 13, 2019 | 15.74 | 15.84 | 15.55 | 15.62 | 5,079,000 | -0.05(-0.33%) |
Sep 12, 2019 | 16.01 | 16.13 | 15.65 | 15.67 | 7,292,455 | -0.30(-1.85%) |
Sep 11, 2019 | 15.96 | 16.18 | 15.77 | 15.97 | 5,686,070 | +0.13(+0.81%) |
Sep 10, 2019 | 15.67 | 15.91 | 15.47 | 15.84 | 5,433,765 | +0.04(+0.25%) |
Sep 09, 2019 | 16.12 | 16.21 | 15.65 | 15.80 | 6,824,990 | -0.22(-1.36%) |
Sep 06, 2019 | 16.10 | 16.28 | 15.97 | 16.02 | 4,901,000 | -0.06(-0.36%) |
Sep 05, 2019 | 15.91 | 16.12 | 15.76 | 16.08 | 7,786,510 | +0.43(+2.77%) |
Sep 04, 2019 | 15.85 | 15.88 | 15.53 | 15.64 | 5,617,575 | +0.04(+0.24%) |
Sep 03, 2019 | 15.70 | 15.86 | 15.47 | 15.61 | 6,383,025 | -0.23(-1.45%) |
Aug 30, 2019 | 15.72 | 15.95 | 15.65 | 15.84 | 6,293,500 | +0.24(+1.55%) |
Aug 29, 2019 | 15.79 | 15.84 | 15.43 | 15.59 | 9,106,990 | +0.02(+0.15%) |
Aug 28, 2019 | 16.02 | 16.12 | 15.42 | 15.57 | 10,251,780 | -0.60(-3.72%) |
Aug 27, 2019 | 16.30 | 16.37 | 16.08 | 16.17 | 6,816,445 | -0.05(-0.33%) |
Aug 26, 2019 | 16.17 | 16.31 | 16.10 | 16.23 | 6,649,665 | +0.16(+0.97%) |
Aug 23, 2019 | 16.35 | 16.57 | 16.01 | 16.07 | 8,224,000 | -0.28(-1.71%) |
Aug 22, 2019 | 16.40 | 16.47 | 16.18 | 16.35 | 3,754,505 | -0.04(-0.27%) |
Aug 21, 2019 | 16.13 | 16.51 | 15.84 | 16.39 | 6,675,965 | +0.46(+2.89%) |
Aug 20, 2019 | 16.14 | 16.22 | 15.89 | 15.93 | 5,335,440 | -0.30(-1.84%) |
Aug 19, 2019 | 16.39 | 16.43 | 16.22 | 16.23 | 3,919,335 | +0.10(+0.62%) |
Aug 16, 2019 | 16.17 | 16.40 | 16.07 | 16.13 | 5,364,000 | +0.11(+0.70%) |
Aug 15, 2019 | 16.16 | 16.33 | 15.96 | 16.02 | 7,649,855 | -0.12(-0.76%) |
Aug 14, 2019 | 16.44 | 16.50 | 15.83 | 16.14 | 7,817,655 | -0.64(-3.81%) |
Aug 13, 2019 | 16.31 | 16.89 | 16.29 | 16.78 | 8,298,810 | +0.34(+2.09%) |
Aug 12, 2019 | 16.60 | 16.68 | 16.28 | 16.44 | 6,133,710 | -0.27(-1.60%) |
Aug 09, 2019 | 16.85 | 17.06 | 16.62 | 16.71 | 7,749,500 | -0.17(-1.00%) |
Aug 08, 2019 | 16.42 | 16.93 | 16.42 | 16.87 | 8,509,920 | +0.58(+3.57%) |
Aug 07, 2019 | 16.10 | 16.36 | 15.81 | 16.29 | 9,951,775 | -0.12(-0.73%) |
Aug 06, 2019 | 16.29 | 16.50 | 16.11 | 16.41 | 9,879,655 | +0.24(+1.48%) |
Aug 05, 2019 | 16.67 | 16.68 | 15.77 | 16.17 | 14,763,195 | -1.04(-6.03%) |
Aug 02, 2019 | 17.60 | 18.56 | 17.18 | 17.21 | 28,300,500 | +1.41(+8.90%) |
Aug 01, 2019 | 16.09 | 16.28 | 15.77 | 15.80 | 9,119,435 | -0.26(-1.61%) |
Jul 31, 2019 | 16.49 | 16.51 | 15.88 | 16.06 | 8,790,465 | -0.43(-2.58%) |
Jul 30, 2019 | 16.43 | 16.67 | 16.42 | 16.49 | 5,755,800 | -0.10(-0.63%) |
Jul 29, 2019 | 17.07 | 17.07 | 16.24 | 16.59 | 9,623,280 | -0.48(-2.81%) |
Jul 26, 2019 | 17.16 | 17.24 | 17.05 | 17.07 | 5,169,000 | +0.00(+0.02%) |
Jul 25, 2019 | 17.21 | 17.33 | 17.02 | 17.07 | 5,062,030 | -0.25(-1.43%) |
Jul 24, 2019 | 17.43 | 17.45 | 17.23 | 17.32 | 8,035,530 | -0.21(-1.18%) |
Jul 23, 2019 | 17.66 | 17.66 | 17.26 | 17.52 | 5,120,750 | +0.01(+0.07%) |
Jul 22, 2019 | 17.51 | 17.63 | 17.37 | 17.51 | 4,342,855 | +0.04(+0.22%) |
Jul 19, 2019 | 17.41 | 17.73 | 17.39 | 17.47 | 8,843,500 | +0.18(+1.05%) |
Jul 18, 2019 | 17.20 | 17.35 | 17.08 | 17.29 | 6,332,340 | -0.02(-0.12%) |
Jul 17, 2019 | 16.94 | 17.37 | 16.89 | 17.31 | 6,460,720 | +0.36(+2.10%) |
Jul 16, 2019 | 17.00 | 17.13 | 16.79 | 16.95 | 6,076,390 | -0.05(-0.29%) |
Jul 15, 2019 | 16.99 | 17.05 | 16.73 | 17.00 | 9,098,430 | +0.06(+0.37%) |
Jul 12, 2019 | 16.86 | 16.95 | 16.61 | 16.94 | 8,756,000 | +0.13(+0.77%) |
Jul 11, 2019 | 16.32 | 16.84 | 16.24 | 16.81 | 11,708,780 | +0.60(+3.71%) |
Jul 10, 2019 | 16.20 | 16.29 | 16.08 | 16.21 | 8,551,175 | +0.10(+0.62%) |
Jul 09, 2019 | 15.69 | 16.14 | 15.60 | 16.11 | 8,592,020 | +0.40(+2.55%) |
Jul 08, 2019 | 15.59 | 15.90 | 15.57 | 15.71 | 4,753,700 | -0.07(-0.43%) |
Jul 05, 2019 | 15.68 | 15.79 | 15.44 | 15.78 | 3,175,500 | +0.01(+0.06%) |
Jul 03, 2019 | 15.70 | 15.89 | 15.61 | 15.77 | 5,445,500 | +0.15(+0.93%) |
Jul 02, 2019 | 15.49 | 15.69 | 15.44 | 15.62 | 5,845,100 | +0.18(+1.19%) |
Jul 01, 2019 | 15.62 | 15.73 | 15.38 | 15.44 | 6,320,600 | +0.07(+0.47%) |
Jun 28, 2019 | 15.42 | 15.52 | 15.20 | 15.37 | 10,282,000 | +0.02(+0.10%) |
Jun 27, 2019 | 15.16 | 15.42 | 14.97 | 15.35 | 4,634,640 | +0.30(+1.99%) |
Jun 26, 2019 | 15.04 | 15.26 | 14.96 | 15.05 | 7,058,200 | +0.08(+0.51%) |
Jun 25, 2019 | 15.22 | 15.30 | 14.93 | 14.97 | 7,626,625 | -0.19(-1.28%) |
Jun 24, 2019 | 15.81 | 15.84 | 15.14 | 15.17 | 8,427,420 | -0.06(-0.38%) |
Jun 21, 2019 | 15.39 | 15.48 | 15.00 | 15.23 | 13,655,000 | -0.16(-1.05%) |
Jun 20, 2019 | 15.57 | 15.86 | 15.28 | 15.39 | 7,946,755 | -0.00(-0.03%) |
Jun 19, 2019 | 15.06 | 15.43 | 14.90 | 15.39 | 5,840,990 | +0.40(+2.68%) |
Jun 18, 2019 | 15.15 | 15.15 | 14.93 | 14.99 | 5,840,460 | +0.08(+0.56%) |
Jun 17, 2019 | 15.11 | 15.34 | 14.89 | 14.91 | 5,729,620 | -0.24(-1.56%) |
Jun 14, 2019 | 15.31 | 15.43 | 15.14 | 15.14 | 6,107,000 | -0.18(-1.17%) |
Jun 13, 2019 | 15.45 | 15.46 | 15.22 | 15.32 | 6,167,880 | -0.08(-0.49%) |
Jun 12, 2019 | 15.10 | 15.41 | 15.04 | 15.40 | 7,036,870 | +0.20(+1.33%) |
Jun 11, 2019 | 15.04 | 15.23 | 14.94 | 15.20 | 10,610,775 | +0.26(+1.74%) |
Jun 10, 2019 | 14.88 | 15.13 | 14.87 | 14.94 | 6,743,570 | +0.17(+1.16%) |
Jun 07, 2019 | 14.75 | 14.92 | 14.70 | 14.76 | 5,964,500 | +0.05(+0.31%) |
Jun 06, 2019 | 14.69 | 14.78 | 14.49 | 14.72 | 5,963,635 | +0.09(+0.60%) |
Jun 05, 2019 | 14.70 | 14.75 | 14.32 | 14.63 | 6,780,210 | +0.14(+0.94%) |
Jun 04, 2019 | 14.14 | 14.50 | 14.08 | 14.49 | 8,476,825 | +0.56(+4.05%) |