Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 19.75 | 20.52 | 19.75 | 20.37 | 4,064,786 | +0.34(+1.70%) |
Jun 29, 2020 | 19.26 | 20.20 | 18.84 | 20.02 | 2,726,328 | +0.90(+4.69%) |
Jun 26, 2020 | 19.60 | 19.74 | 18.90 | 19.13 | 4,220,725 | -0.64(-3.25%) |
Jun 25, 2020 | 20.06 | 20.36 | 19.08 | 19.77 | 3,573,897 | -0.90(-4.34%) |
Jun 24, 2020 | 21.26 | 21.67 | 20.31 | 20.67 | 2,693,017 | -1.19(-5.44%) |
Jun 23, 2020 | 21.20 | 22.40 | 20.77 | 21.86 | 3,106,865 | +1.10(+5.31%) |
Jun 22, 2020 | 20.42 | 20.76 | 19.77 | 20.76 | 1,888,166 | +0.16(+0.76%) |
Jun 19, 2020 | 21.56 | 21.73 | 20.42 | 20.60 | 3,387,109 | -0.54(-2.54%) |
Jun 18, 2020 | 21.43 | 21.97 | 20.95 | 21.14 | 1,770,387 | -0.46(-2.12%) |
Jun 17, 2020 | 21.43 | 22.18 | 21.18 | 21.59 | 2,628,640 | +0.09(+0.41%) |
Jun 16, 2020 | 22.38 | 22.88 | 20.98 | 21.51 | 3,490,986 | +0.70(+3.37%) |
Jun 15, 2020 | 19.29 | 21.10 | 19.02 | 20.80 | 1,646,160 | +0.22(+1.09%) |
Jun 12, 2020 | 21.19 | 21.44 | 19.70 | 20.58 | 2,150,693 | +0.70(+3.53%) |
Jun 11, 2020 | 19.86 | 20.99 | 18.18 | 19.88 | 3,195,421 | -2.09(-9.49%) |
Jun 10, 2020 | 22.74 | 22.81 | 21.25 | 21.96 | 2,802,150 | -1.12(-4.85%) |
Jun 09, 2020 | 23.37 | 23.63 | 22.56 | 23.08 | 2,086,084 | -1.08(-4.48%) |
Jun 08, 2020 | 24.87 | 24.97 | 23.56 | 24.17 | 2,906,055 | +0.19(+0.77%) |
Jun 05, 2020 | 24.83 | 25.06 | 23.68 | 23.98 | 3,933,582 | +1.15(+5.04%) |
Jun 04, 2020 | 22.90 | 23.55 | 21.99 | 22.83 | 3,845,179 | +0.52(+2.31%) |
Jun 03, 2020 | 21.82 | 22.48 | 21.20 | 22.31 | 3,281,501 | +1.10(+5.19%) |
Jun 02, 2020 | 22.01 | 22.22 | 21.04 | 21.21 | 3,164,991 | -0.30(-1.40%) |
Jun 01, 2020 | 21.05 | 21.66 | 20.59 | 21.52 | 2,644,861 | +0.68(+3.27%) |
May 29, 2020 | 20.76 | 21.16 | 20.17 | 20.83 | 2,958,858 | -0.41(-1.93%) |
May 28, 2020 | 21.84 | 22.36 | 20.88 | 21.24 | 4,076,087 | -0.16(-0.73%) |
May 27, 2020 | 20.50 | 21.42 | 19.38 | 21.40 | 4,021,601 | +1.54(+7.75%) |
May 26, 2020 | 21.06 | 21.19 | 19.67 | 19.86 | 3,476,910 | +0.67(+3.50%) |
May 22, 2020 | 19.34 | 19.38 | 18.33 | 19.19 | 1,862,319 | -0.08(-0.40%) |
May 21, 2020 | 19.32 | 19.54 | 18.43 | 19.26 | 2,575,778 | -0.07(-0.35%) |
May 20, 2020 | 18.68 | 19.58 | 18.68 | 19.33 | 4,179,543 | +1.16(+6.38%) |
May 19, 2020 | 17.55 | 19.14 | 17.45 | 18.17 | 5,451,786 | +0.82(+4.72%) |
May 18, 2020 | 16.89 | 17.54 | 16.45 | 17.35 | 3,485,995 | +1.74(+11.17%) |
May 15, 2020 | 14.83 | 16.04 | 14.71 | 15.61 | 2,996,419 | +0.56(+3.69%) |
May 14, 2020 | 14.62 | 15.72 | 14.08 | 15.05 | 2,960,886 | +0.07(+0.46%) |
May 13, 2020 | 16.28 | 16.28 | 14.65 | 14.99 | 3,035,390 | -1.29(-7.90%) |
May 12, 2020 | 17.46 | 17.58 | 16.14 | 16.27 | 2,682,648 | -0.96(-5.60%) |
May 11, 2020 | 17.15 | 17.73 | 16.89 | 17.24 | 3,612,548 | -0.28(-1.61%) |
May 08, 2020 | 17.41 | 17.72 | 16.57 | 17.52 | 3,502,971 | +0.77(+4.60%) |
May 07, 2020 | 15.15 | 16.84 | 15.15 | 16.75 | 3,140,560 | +1.89(+12.72%) |
May 06, 2020 | 15.47 | 15.65 | 14.80 | 14.86 | 1,354,155 | -0.20(-1.36%) |
May 05, 2020 | 15.84 | 16.02 | 14.94 | 15.06 | 1,377,803 | -0.29(-1.90%) |
May 04, 2020 | 15.09 | 15.59 | 14.53 | 15.36 | 2,332,529 | -0.46(-2.90%) |
May 01, 2020 | 15.59 | 15.93 | 15.18 | 15.81 | 2,264,709 | -0.45(-2.76%) |
Apr 30, 2020 | 16.48 | 17.30 | 15.93 | 16.26 | 2,671,650 | -0.86(-5.01%) |
Apr 29, 2020 | 16.57 | 17.56 | 16.09 | 17.12 | 3,263,265 | +0.68(+4.15%) |
Apr 28, 2020 | 17.34 | 17.49 | 15.86 | 16.44 | 2,275,269 | +0.42(+2.62%) |
Apr 27, 2020 | 15.31 | 16.86 | 15.30 | 16.02 | 2,882,164 | +0.95(+6.34%) |
Apr 24, 2020 | 14.61 | 15.20 | 14.03 | 15.06 | 1,519,658 | +0.87(+6.11%) |
Apr 23, 2020 | 13.91 | 14.68 | 13.87 | 14.20 | 1,576,150 | +0.44(+3.19%) |
Apr 22, 2020 | 14.19 | 14.42 | 13.74 | 13.76 | 1,469,789 | -0.03(-0.21%) |
Apr 21, 2020 | 13.54 | 14.19 | 13.37 | 13.79 | 1,671,800 | -0.24(-1.74%) |
Apr 20, 2020 | 14.13 | 15.00 | 13.67 | 14.03 | 3,063,126 | -0.66(-4.51%) |
Apr 17, 2020 | 15.12 | 15.84 | 14.54 | 14.69 | 3,090,320 | +0.57(+4.00%) |
Apr 16, 2020 | 14.13 | 14.37 | 13.51 | 14.13 | 2,302,852 | -0.11(-0.75%) |
Apr 15, 2020 | 13.71 | 14.58 | 13.24 | 14.24 | 2,181,785 | -0.36(-2.47%) |
Apr 14, 2020 | 14.93 | 15.44 | 14.20 | 14.60 | 2,865,887 | +0.11(+0.74%) |
Apr 13, 2020 | 14.94 | 15.08 | 13.55 | 14.49 | 2,216,952 | -0.40(-2.68%) |
Apr 09, 2020 | 16.26 | 16.95 | 14.17 | 14.89 | 4,048,521 | -0.29(-1.93%) |
Apr 08, 2020 | 13.11 | 15.30 | 12.63 | 15.18 | 3,486,163 | +2.83(+22.87%) |
Apr 07, 2020 | 13.29 | 14.02 | 12.35 | 12.36 | 2,900,733 | +0.27(+2.26%) |
Apr 06, 2020 | 11.69 | 12.20 | 11.17 | 12.08 | 2,871,585 | +1.15(+10.52%) |
Apr 03, 2020 | 11.99 | 12.12 | 10.61 | 10.93 | 2,220,067 | -0.86(-7.27%) |
Apr 02, 2020 | 12.42 | 13.15 | 11.40 | 11.79 | 1,912,796 | -0.90(-7.07%) |
Apr 01, 2020 | 13.30 | 13.35 | 11.86 | 12.69 | 2,461,366 | -1.36(-9.71%) |
Mar 31, 2020 | 14.57 | 15.71 | 13.75 | 14.05 | 2,174,294 | -0.67(-4.57%) |
Mar 30, 2020 | 14.62 | 15.30 | 13.65 | 14.72 | 1,953,430 | -0.19(-1.24%) |
Mar 27, 2020 | 15.53 | 16.51 | 14.64 | 14.91 | 1,758,874 | -1.58(-9.57%) |
Mar 26, 2020 | 15.36 | 17.58 | 14.99 | 16.49 | 3,373,059 | +1.50(+10.01%) |
Mar 25, 2020 | 15.93 | 17.17 | 13.90 | 14.99 | 4,975,906 | +0.36(+2.46%) |
Mar 24, 2020 | 13.05 | 15.21 | 13.05 | 14.63 | 3,531,990 | +2.77(+23.34%) |
Mar 23, 2020 | 11.96 | 12.42 | 10.95 | 11.86 | 4,053,436 | +0.56(+4.91%) |
Mar 20, 2020 | 11.64 | 14.93 | 10.48 | 11.30 | 7,475,038 | +0.38(+3.48%) |
Mar 19, 2020 | 7.308 | 11.20 | 6.879 | 10.92 | 6,201,001 | +3.28(+42.99%) |
Mar 18, 2020 | 9.462 | 9.774 | 6.275 | 7.640 | 5,408,038 | -3.21(-29.56%) |
Mar 17, 2020 | 10.79 | 11.30 | 9.130 | 10.85 | 4,055,677 | +0.28(+2.68%) |
Mar 16, 2020 | 10.14 | 13.41 | 10.14 | 10.56 | 3,270,955 | -4.39(-29.34%) |
Mar 13, 2020 | 15.44 | 15.59 | 13.57 | 14.95 | 3,254,518 | +0.78(+5.50%) |
Mar 12, 2020 | 15.93 | 15.98 | 13.66 | 14.17 | 3,707,866 | -3.92(-21.66%) |
Mar 11, 2020 | 20.47 | 20.71 | 18.04 | 18.09 | 2,746,963 | -3.30(-15.44%) |
Mar 10, 2020 | 20.58 | 21.47 | 18.91 | 21.39 | 2,403,374 | +1.73(+8.83%) |
Mar 09, 2020 | 19.72 | 20.44 | 19.43 | 19.65 | 2,303,427 | -2.10(-9.67%) |
Mar 06, 2020 | 20.82 | 23.00 | 20.46 | 21.76 | 3,579,837 | -0.12(-0.53%) |
Mar 05, 2020 | 23.30 | 23.30 | 21.68 | 21.88 | 2,438,260 | -2.22(-9.22%) |
Mar 04, 2020 | 24.83 | 24.83 | 23.35 | 24.10 | 1,922,751 | +0.00(+0.00%) |
Mar 03, 2020 | 25.64 | 26.19 | 23.89 | 24.10 | 2,025,075 | -1.44(-5.65%) |
Mar 02, 2020 | 26.22 | 26.22 | 24.58 | 25.54 | 1,849,377 | -0.49(-1.87%) |
Feb 28, 2020 | 25.73 | 26.48 | 25.30 | 26.03 | 2,221,914 | +0.08(+0.30%) |
Feb 27, 2020 | 26.08 | 27.94 | 25.69 | 25.95 | 2,510,056 | -0.90(-3.34%) |
Feb 26, 2020 | 29.07 | 29.13 | 26.40 | 26.85 | 3,192,751 | -1.90(-6.61%) |
Feb 25, 2020 | 30.88 | 30.94 | 28.20 | 28.75 | 2,783,604 | -1.91(-6.23%) |
Feb 24, 2020 | 30.84 | 31.79 | 30.10 | 30.66 | 1,477,582 | -2.39(-7.22%) |
Feb 21, 2020 | 33.99 | 35.29 | 32.43 | 33.04 | 1,975,924 | -0.81(-2.39%) |
Feb 20, 2020 | 33.22 | 34.04 | 32.72 | 33.85 | 1,866,822 | +0.63(+1.91%) |
Feb 19, 2020 | 32.70 | 33.62 | 32.70 | 33.22 | 1,109,277 | +0.38(+1.16%) |
Feb 18, 2020 | 32.32 | 32.91 | 32.21 | 32.84 | 689,167 | +0.41(+1.26%) |
Feb 14, 2020 | 32.64 | 32.72 | 32.05 | 32.43 | 850,548 | -0.16(-0.48%) |
Feb 13, 2020 | 32.25 | 32.95 | 31.91 | 32.58 | 1,362,651 | -0.06(-0.18%) |
Feb 12, 2020 | 32.56 | 33.06 | 32.37 | 32.64 | 871,811 | +0.43(+1.33%) |
Feb 11, 2020 | 32.07 | 32.55 | 31.79 | 32.21 | 1,119,157 | +0.41(+1.29%) |
Feb 10, 2020 | 30.74 | 31.85 | 30.58 | 31.81 | 1,056,229 | +0.91(+2.93%) |
Feb 07, 2020 | 31.63 | 31.63 | 30.73 | 30.90 | 760,136 | -1.05(-3.29%) |
Feb 06, 2020 | 31.45 | 32.10 | 31.33 | 31.95 | 1,117,462 | +0.71(+2.28%) |
Feb 05, 2020 | 30.88 | 31.25 | 30.42 | 31.24 | 875,625 | +0.73(+2.40%) |
Feb 04, 2020 | 30.08 | 30.67 | 29.89 | 30.51 | 795,673 | +0.87(+2.93%) |
Feb 03, 2020 | 29.11 | 29.89 | 29.08 | 29.64 | 713,215 | +0.56(+1.91%) |
Jan 31, 2020 | 30.03 | 30.33 | 29.01 | 29.09 | 1,095,102 | -1.00(-3.34%) |
Jan 30, 2020 | 28.72 | 30.14 | 28.63 | 30.09 | 1,451,887 | +1.02(+3.52%) |
Jan 29, 2020 | 29.00 | 29.53 | 28.54 | 29.07 | 861,678 | +0.16(+0.54%) |
Jan 28, 2020 | 28.26 | 29.16 | 28.10 | 28.91 | 1,083,405 | +0.87(+3.09%) |
Jan 27, 2020 | 27.86 | 28.46 | 27.67 | 28.04 | 1,316,791 | -0.71(-2.47%) |
Jan 24, 2020 | 28.60 | 28.88 | 28.22 | 28.76 | 1,483,739 | +0.30(+1.06%) |
Jan 23, 2020 | 27.35 | 28.49 | 26.97 | 28.45 | 887,246 | +0.76(+2.74%) |
Jan 22, 2020 | 28.05 | 28.15 | 27.69 | 27.69 | 798,355 | -0.13(-0.46%) |
Jan 21, 2020 | 28.26 | 28.40 | 27.75 | 27.82 | 690,202 | -0.69(-2.43%) |
Jan 17, 2020 | 29.16 | 29.21 | 28.30 | 28.51 | 651,252 | -0.56(-1.91%) |
Jan 16, 2020 | 28.78 | 29.22 | 28.75 | 29.07 | 662,038 | +0.50(+1.74%) |
Jan 15, 2020 | 27.94 | 28.66 | 27.94 | 28.57 | 1,009,197 | +0.49(+1.73%) |
Jan 14, 2020 | 28.00 | 28.33 | 27.80 | 28.08 | 631,686 | +0.14(+0.49%) |
Jan 13, 2020 | 27.91 | 28.07 | 27.50 | 27.95 | 723,898 | +0.04(+0.14%) |
Jan 10, 2020 | 28.70 | 28.73 | 27.67 | 27.91 | 1,473,066 | -0.95(-3.28%) |
Jan 09, 2020 | 29.16 | 29.19 | 28.79 | 28.85 | 358,978 | -0.18(-0.60%) |
Jan 08, 2020 | 28.79 | 29.24 | 28.79 | 29.03 | 491,741 | +0.25(+0.88%) |
Jan 07, 2020 | 28.86 | 28.96 | 28.69 | 28.77 | 568,595 | -0.19(-0.67%) |
Jan 06, 2020 | 28.34 | 29.15 | 28.23 | 28.97 | 792,169 | +0.05(+0.17%) |
Jan 03, 2020 | 28.87 | 29.02 | 28.62 | 28.92 | 571,924 | -0.36(-1.23%) |
Jan 02, 2020 | 29.45 | 29.54 | 28.85 | 29.28 | 950,891 | +0.11(+0.37%) |
Dec 31, 2019 | 29.14 | 29.46 | 29.11 | 29.17 | 868,713 | -0.03(-0.10%) |
Dec 30, 2019 | 29.58 | 29.63 | 28.79 | 29.20 | 1,029,709 | -0.39(-1.32%) |
Dec 27, 2019 | 29.95 | 30.06 | 29.50 | 29.59 | 543,599 | -0.25(-0.85%) |
Dec 26, 2019 | 29.65 | 29.94 | 29.63 | 29.85 | 474,274 | +0.28(+0.96%) |
Dec 24, 2019 | 29.60 | 29.79 | 29.55 | 29.56 | 354,150 | +0.06(+0.20%) |
Dec 23, 2019 | 29.56 | 29.65 | 29.34 | 29.51 | 961,384 | +0.01(+0.03%) |
Dec 20, 2019 | 29.83 | 30.06 | 29.31 | 29.50 | 2,388,532 | -0.43(-1.43%) |
Dec 19, 2019 | 29.55 | 29.94 | 29.43 | 29.92 | 783,291 | +0.36(+1.22%) |
Dec 18, 2019 | 28.97 | 29.73 | 28.97 | 29.56 | 802,481 | +0.69(+2.39%) |
Dec 17, 2019 | 28.84 | 29.10 | 28.77 | 28.87 | 534,371 | +0.04(+0.13%) |
Dec 16, 2019 | 29.12 | 29.34 | 28.81 | 28.84 | 763,428 | -0.04(-0.13%) |
Dec 13, 2019 | 28.91 | 29.21 | 28.54 | 28.87 | 1,087,342 | -0.19(-0.67%) |
Dec 12, 2019 | 28.59 | 29.30 | 28.49 | 29.07 | 863,999 | +0.51(+1.77%) |
Dec 11, 2019 | 28.54 | 28.79 | 28.38 | 28.56 | 719,449 | +0.22(+0.79%) |
Dec 10, 2019 | 28.08 | 28.42 | 27.99 | 28.34 | 1,012,990 | +0.15(+0.52%) |
Dec 09, 2019 | 28.49 | 28.77 | 28.17 | 28.19 | 592,295 | -0.37(-1.29%) |
Dec 06, 2019 | 28.29 | 28.67 | 28.15 | 28.56 | 940,560 | +0.69(+2.48%) |
Dec 05, 2019 | 28.26 | 28.42 | 27.56 | 27.87 | 996,988 | -0.28(-1.00%) |
Dec 04, 2019 | 28.48 | 28.48 | 28.05 | 28.15 | 898,308 | -0.14(-0.48%) |
Dec 03, 2019 | 28.12 | 28.37 | 27.62 | 28.29 | 713,414 | -0.15(-0.51%) |
Dec 02, 2019 | 28.77 | 28.93 | 28.29 | 28.44 | 811,747 | -0.16(-0.54%) |
Nov 29, 2019 | 28.87 | 29.13 | 28.58 | 28.59 | 285,233 | -0.38(-1.31%) |
Nov 27, 2019 | 28.86 | 29.30 | 28.62 | 28.97 | 981,292 | +0.30(+1.05%) |
Nov 26, 2019 | 29.09 | 29.26 | 28.62 | 28.67 | 1,081,646 | -0.36(-1.24%) |
Nov 25, 2019 | 29.17 | 29.49 | 29.01 | 29.03 | 1,175,838 | -0.04(-0.13%) |
Nov 22, 2019 | 29.42 | 29.58 | 29.02 | 29.07 | 754,896 | -0.12(-0.40%) |
Nov 21, 2019 | 29.55 | 29.73 | 29.09 | 29.18 | 1,246,355 | -0.32(-1.09%) |
Nov 20, 2019 | 29.26 | 30.09 | 29.26 | 29.51 | 1,700,481 | -0.06(-0.20%) |
Nov 19, 2019 | 29.47 | 29.60 | 29.04 | 29.56 | 814,045 | +0.29(+1.00%) |
Nov 18, 2019 | 28.40 | 29.33 | 28.38 | 29.27 | 1,054,406 | +0.81(+2.83%) |
Nov 15, 2019 | 28.34 | 28.72 | 28.08 | 28.47 | 545,059 | +0.20(+0.72%) |
Nov 14, 2019 | 28.20 | 28.77 | 28.11 | 28.26 | 998,283 | +0.01(+0.03%) |
Nov 13, 2019 | 27.89 | 28.35 | 27.61 | 28.25 | 1,056,657 | +0.16(+0.55%) |
Nov 12, 2019 | 28.14 | 28.29 | 27.81 | 28.10 | 1,216,668 | +0.03(+0.10%) |
Nov 11, 2019 | 27.62 | 28.23 | 27.44 | 28.07 | 758,583 | +0.24(+0.87%) |
Nov 08, 2019 | 27.37 | 28.15 | 27.07 | 27.82 | 831,424 | +0.51(+1.85%) |
Nov 07, 2019 | 26.91 | 27.61 | 26.68 | 27.32 | 1,154,805 | +0.78(+2.93%) |
Nov 06, 2019 | 27.08 | 27.08 | 26.47 | 26.54 | 991,473 | -0.53(-1.97%) |
Nov 05, 2019 | 27.44 | 28.14 | 26.94 | 27.08 | 1,409,778 | -0.25(-0.93%) |
Nov 04, 2019 | 26.88 | 27.36 | 26.67 | 27.33 | 881,847 | +0.70(+2.63%) |
Nov 01, 2019 | 26.71 | 27.02 | 26.54 | 26.63 | 1,294,607 | +0.14(+0.51%) |
Oct 31, 2019 | 26.71 | 26.82 | 26.22 | 26.49 | 862,481 | -0.36(-1.34%) |
Oct 30, 2019 | 26.65 | 26.87 | 26.28 | 26.85 | 738,341 | +0.26(+0.99%) |
Oct 29, 2019 | 26.47 | 26.63 | 26.25 | 26.59 | 621,110 | +0.10(+0.37%) |
Oct 28, 2019 | 26.39 | 26.70 | 26.39 | 26.49 | 540,701 | +0.26(+1.00%) |
Oct 25, 2019 | 25.42 | 26.32 | 25.39 | 26.23 | 741,832 | +0.72(+2.82%) |
Oct 24, 2019 | 26.15 | 26.38 | 25.50 | 25.51 | 1,039,089 | -0.54(-2.09%) |
Oct 23, 2019 | 25.69 | 26.53 | 24.59 | 26.05 | 2,087,658 | +0.62(+2.45%) |
Oct 22, 2019 | 25.17 | 25.50 | 24.87 | 25.43 | 1,530,585 | +0.26(+1.04%) |
Oct 21, 2019 | 25.52 | 25.89 | 25.05 | 25.17 | 1,223,420 | -0.13(-0.50%) |
Oct 18, 2019 | 25.52 | 25.56 | 25.17 | 25.30 | 1,207,175 | -0.21(-0.84%) |
Oct 17, 2019 | 25.58 | 25.71 | 25.41 | 25.51 | 806,375 | +0.01(+0.04%) |
Oct 16, 2019 | 25.41 | 25.63 | 25.27 | 25.50 | 675,191 | -0.06(-0.23%) |
Oct 15, 2019 | 25.28 | 25.84 | 25.19 | 25.56 | 626,594 | +0.26(+1.04%) |
Oct 14, 2019 | 25.06 | 25.33 | 24.86 | 25.30 | 542,344 | +0.00(+0.00%) |
Oct 11, 2019 | 24.86 | 25.60 | 24.79 | 25.30 | 927,599 | +0.88(+3.62%) |
Oct 10, 2019 | 24.43 | 24.98 | 24.29 | 24.41 | 807,461 | +0.01(+0.04%) |
Oct 09, 2019 | 24.23 | 24.43 | 23.77 | 24.40 | 1,139,117 | +0.40(+1.66%) |
Oct 08, 2019 | 23.98 | 24.27 | 23.70 | 24.00 | 1,011,250 | -0.23(-0.96%) |
Oct 07, 2019 | 23.90 | 24.52 | 23.69 | 24.24 | 1,141,376 | +0.34(+1.42%) |
Oct 04, 2019 | 23.28 | 23.93 | 23.28 | 23.90 | 701,717 | +0.54(+2.33%) |
Oct 03, 2019 | 23.12 | 23.45 | 22.63 | 23.35 | 554,384 | +0.16(+0.67%) |
Oct 02, 2019 | 23.04 | 23.44 | 22.91 | 23.20 | 1,702,057 | -0.06(-0.25%) |
Oct 01, 2019 | 23.48 | 24.14 | 23.08 | 23.25 | 1,054,771 | -0.03(-0.13%) |
Sep 30, 2019 | 23.07 | 23.47 | 22.98 | 23.28 | 969,301 | +0.26(+1.14%) |
Sep 27, 2019 | 23.84 | 23.95 | 22.60 | 23.02 | 1,285,966 | -0.63(-2.67%) |
Sep 26, 2019 | 23.91 | 24.05 | 23.32 | 23.65 | 1,599,218 | -0.45(-1.86%) |
Sep 25, 2019 | 24.20 | 24.42 | 23.92 | 24.10 | 1,049,178 | -0.21(-0.88%) |
Sep 24, 2019 | 25.06 | 25.12 | 24.11 | 24.31 | 950,410 | -0.55(-2.22%) |
Sep 23, 2019 | 24.90 | 25.44 | 24.84 | 24.87 | 927,816 | -0.20(-0.81%) |
Sep 20, 2019 | 25.58 | 25.77 | 24.59 | 25.07 | 1,464,233 | -0.50(-1.97%) |
Sep 19, 2019 | 26.05 | 26.32 | 25.31 | 25.57 | 1,375,554 | -0.38(-1.46%) |
Sep 18, 2019 | 26.02 | 26.18 | 25.65 | 25.95 | 917,760 | -0.16(-0.63%) |
Sep 17, 2019 | 26.14 | 26.26 | 25.75 | 26.12 | 933,810 | -0.22(-0.85%) |
Sep 16, 2019 | 26.02 | 26.73 | 25.93 | 26.34 | 1,159,992 | +0.04(+0.15%) |
Sep 13, 2019 | 26.07 | 26.68 | 26.00 | 26.30 | 1,411,110 | +0.41(+1.57%) |
Sep 12, 2019 | 25.73 | 26.18 | 25.32 | 25.89 | 1,886,064 | +0.20(+0.79%) |
Sep 11, 2019 | 24.91 | 25.97 | 24.78 | 25.69 | 2,001,727 | +0.90(+3.64%) |
Sep 10, 2019 | 24.08 | 24.97 | 23.91 | 24.79 | 1,129,138 | +0.59(+2.44%) |
Sep 09, 2019 | 23.27 | 24.25 | 23.20 | 24.20 | 1,690,072 | +1.02(+4.39%) |
Sep 06, 2019 | 23.39 | 23.50 | 23.04 | 23.18 | 783,125 | -0.10(-0.42%) |
Sep 05, 2019 | 22.98 | 23.49 | 22.88 | 23.28 | 1,358,979 | +0.54(+2.39%) |
Sep 04, 2019 | 23.13 | 23.44 | 22.60 | 22.73 | 902,052 | +0.01(+0.04%) |
Sep 03, 2019 | 23.06 | 23.06 | 22.12 | 22.72 | 1,013,769 | -0.58(-2.50%) |
Aug 30, 2019 | 23.58 | 23.64 | 23.08 | 23.31 | 576,925 | -0.07(-0.29%) |
Aug 29, 2019 | 22.94 | 23.55 | 22.94 | 23.37 | 753,260 | +0.67(+2.95%) |
Aug 28, 2019 | 21.68 | 22.99 | 21.58 | 22.70 | 1,253,376 | +0.89(+4.09%) |
Aug 27, 2019 | 22.56 | 22.57 | 21.76 | 21.81 | 627,512 | -0.50(-2.26%) |
Aug 26, 2019 | 22.27 | 22.37 | 21.91 | 22.32 | 599,451 | +0.31(+1.41%) |
Aug 23, 2019 | 22.55 | 22.83 | 21.94 | 22.01 | 743,411 | -0.81(-3.57%) |
Aug 22, 2019 | 22.77 | 23.12 | 22.60 | 22.82 | 550,019 | +0.14(+0.60%) |
Aug 21, 2019 | 23.02 | 23.02 | 22.62 | 22.69 | 671,670 | -0.05(-0.21%) |
Aug 20, 2019 | 22.44 | 23.04 | 22.36 | 22.73 | 840,106 | +0.15(+0.64%) |
Aug 19, 2019 | 22.86 | 23.01 | 22.56 | 22.59 | 718,841 | +0.28(+1.26%) |
Aug 16, 2019 | 21.33 | 22.38 | 21.13 | 22.31 | 1,374,182 | +1.19(+5.65%) |
Aug 15, 2019 | 21.88 | 22.13 | 21.10 | 21.11 | 1,279,154 | -0.68(-3.11%) |
Aug 14, 2019 | 22.46 | 22.47 | 21.53 | 21.79 | 1,162,051 | -1.14(-4.99%) |
Aug 13, 2019 | 23.29 | 23.76 | 22.86 | 22.94 | 895,961 | -0.22(-0.96%) |
Aug 12, 2019 | 23.45 | 23.60 | 23.11 | 23.16 | 658,648 | -0.50(-2.13%) |
Aug 09, 2019 | 23.77 | 23.96 | 23.32 | 23.66 | 814,689 | -0.19(-0.81%) |
Aug 08, 2019 | 23.44 | 23.89 | 23.33 | 23.86 | 1,264,550 | +0.48(+2.03%) |
Aug 07, 2019 | 23.53 | 23.81 | 22.99 | 23.38 | 1,982,589 | -0.66(-2.74%) |
Aug 06, 2019 | 24.77 | 25.06 | 23.73 | 24.04 | 2,159,500 | -0.55(-2.25%) |
Aug 05, 2019 | 24.32 | 25.00 | 23.93 | 24.59 | 1,016,605 | -0.71(-2.80%) |
Aug 02, 2019 | 24.52 | 25.37 | 24.25 | 25.30 | 1,883,750 | +0.24(+0.97%) |
Aug 01, 2019 | 26.18 | 26.40 | 24.42 | 25.06 | 1,970,641 | -0.62(-2.42%) |
Jul 31, 2019 | 27.65 | 27.65 | 24.91 | 25.68 | 3,163,020 | -1.41(-5.19%) |
Jul 30, 2019 | 25.80 | 27.16 | 25.63 | 27.09 | 2,475,179 | +1.04(+3.98%) |
Jul 29, 2019 | 26.27 | 26.32 | 25.80 | 26.05 | 1,047,984 | -0.13(-0.48%) |
Jul 26, 2019 | 25.80 | 26.45 | 25.79 | 26.18 | 1,031,204 | +0.62(+2.43%) |
Jul 25, 2019 | 25.72 | 25.95 | 25.20 | 25.55 | 1,044,209 | -0.43(-1.64%) |
Jul 24, 2019 | 25.01 | 26.03 | 24.86 | 25.98 | 1,060,068 | +0.81(+3.24%) |
Jul 23, 2019 | 24.47 | 25.18 | 24.38 | 25.17 | 624,626 | +0.88(+3.63%) |
Jul 22, 2019 | 24.70 | 25.13 | 24.13 | 24.28 | 1,332,929 | -0.42(-1.69%) |
Jul 19, 2019 | 25.32 | 25.54 | 24.66 | 24.70 | 825,107 | -0.43(-1.70%) |
Jul 18, 2019 | 25.55 | 25.84 | 25.07 | 25.13 | 971,372 | -0.51(-2.00%) |
Jul 17, 2019 | 26.15 | 26.28 | 25.42 | 25.64 | 712,004 | -0.75(-2.83%) |
Jul 16, 2019 | 26.26 | 26.65 | 26.11 | 26.39 | 504,812 | +0.16(+0.59%) |
Jul 15, 2019 | 25.73 | 26.35 | 25.69 | 26.23 | 692,807 | +0.61(+2.38%) |
Jul 12, 2019 | 25.32 | 25.70 | 24.96 | 25.62 | 1,009,645 | +0.36(+1.42%) |
Jul 11, 2019 | 25.77 | 26.12 | 24.99 | 25.26 | 1,203,565 | -0.45(-1.73%) |
Jul 10, 2019 | 26.47 | 26.47 | 25.68 | 25.71 | 1,074,446 | -0.70(-2.64%) |
Jul 09, 2019 | 26.43 | 26.69 | 26.22 | 26.41 | 700,681 | -0.12(-0.44%) |
Jul 08, 2019 | 26.51 | 26.72 | 26.28 | 26.52 | 564,772 | -0.20(-0.76%) |
Jul 05, 2019 | 26.82 | 26.88 | 26.42 | 26.73 | 427,871 | -0.31(-1.15%) |
Jul 03, 2019 | 26.87 | 27.04 | 26.54 | 27.04 | 785,394 | +0.32(+1.20%) |
Jul 02, 2019 | 26.09 | 26.75 | 25.81 | 26.72 | 1,212,328 | +0.52(+2.00%) |