Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 30.57 | 31.20 | 30.57 | 30.94 | 510,456 | +0.31(+1.01%) |
Aug 28, 2020 | 30.40 | 31.07 | 30.20 | 30.63 | 353,100 | -0.13(-0.42%) |
Aug 27, 2020 | 31.52 | 31.52 | 30.69 | 30.76 | 313,725 | -0.88(-2.78%) |
Aug 26, 2020 | 31.21 | 31.76 | 31.10 | 31.64 | 732,272 | +0.85(+2.76%) |
Aug 25, 2020 | 30.53 | 30.95 | 30.12 | 30.79 | 933,258 | +0.79(+2.63%) |
Aug 24, 2020 | 29.90 | 30.14 | 29.85 | 30.00 | 841,019 | +0.19(+0.64%) |
Aug 21, 2020 | 29.27 | 30.45 | 29.27 | 29.81 | 430,500 | +0.00(+0.00%) |
Aug 20, 2020 | 29.42 | 29.81 | 29.42 | 29.81 | 216,837 | -0.32(-1.06%) |
Aug 19, 2020 | 30.06 | 30.52 | 30.05 | 30.13 | 226,118 | +0.61(+2.05%) |
Aug 18, 2020 | 29.66 | 29.67 | 29.36 | 29.52 | 288,023 | -0.02(-0.08%) |
Aug 17, 2020 | 29.21 | 29.62 | 29.21 | 29.55 | 185,209 | +0.08(+0.27%) |
Aug 14, 2020 | 29.50 | 29.77 | 29.40 | 29.47 | 333,600 | -0.72(-2.38%) |
Aug 13, 2020 | 29.95 | 30.32 | 29.94 | 30.19 | 299,837 | +0.54(+1.82%) |
Aug 12, 2020 | 29.27 | 29.89 | 29.18 | 29.65 | 866,471 | +0.00(+0.00%) |
Aug 11, 2020 | 30.54 | 30.70 | 29.59 | 29.65 | 277,251 | -1.08(-3.51%) |
Aug 10, 2020 | 30.62 | 31.34 | 30.55 | 30.73 | 306,900 | +0.28(+0.92%) |
Aug 07, 2020 | 30.93 | 31.00 | 30.28 | 30.45 | 296,300 | -0.54(-1.74%) |
Aug 06, 2020 | 30.87 | 31.06 | 30.70 | 30.99 | 245,201 | -0.36(-1.15%) |
Aug 05, 2020 | 31.14 | 31.50 | 31.13 | 31.35 | 538,470 | -1.03(-3.18%) |
Aug 04, 2020 | 32.16 | 32.50 | 32.10 | 32.38 | 379,605 | -0.74(-2.23%) |
Aug 03, 2020 | 32.45 | 33.12 | 31.79 | 33.12 | 534,903 | +1.42(+4.48%) |
Jul 31, 2020 | 31.74 | 31.95 | 31.50 | 31.70 | 729,900 | -0.80(-2.46%) |
Jul 30, 2020 | 32.17 | 32.59 | 32.14 | 32.50 | 710,754 | +0.02(+0.06%) |
Jul 29, 2020 | 32.10 | 32.49 | 32.00 | 32.48 | 320,638 | +1.21(+3.87%) |
Jul 28, 2020 | 31.10 | 31.50 | 31.00 | 31.27 | 188,482 | +0.27(+0.87%) |
Jul 27, 2020 | 30.85 | 31.19 | 30.58 | 31.00 | 182,176 | +0.52(+1.71%) |
Jul 24, 2020 | 30.54 | 30.58 | 30.12 | 30.48 | 188,200 | +0.08(+0.26%) |
Jul 23, 2020 | 30.94 | 31.08 | 30.35 | 30.40 | 503,667 | -0.40(-1.30%) |
Jul 22, 2020 | 30.06 | 30.94 | 30.06 | 30.80 | 548,059 | +0.85(+2.84%) |
Jul 21, 2020 | 29.95 | 30.30 | 29.91 | 29.95 | 376,843 | +0.15(+0.50%) |
Jul 20, 2020 | 29.45 | 29.98 | 29.31 | 29.80 | 560,931 | -0.18(-0.60%) |
Jul 17, 2020 | 29.47 | 30.04 | 29.47 | 29.98 | 254,400 | +0.19(+0.64%) |
Jul 16, 2020 | 30.09 | 30.09 | 29.60 | 29.79 | 399,713 | -0.45(-1.49%) |
Jul 15, 2020 | 30.00 | 30.46 | 30.00 | 30.24 | 436,204 | +0.24(+0.80%) |
Jul 14, 2020 | 29.91 | 30.00 | 29.59 | 30.00 | 680,247 | +0.18(+0.60%) |
Jul 13, 2020 | 30.39 | 30.58 | 29.76 | 29.82 | 687,822 | +0.28(+0.95%) |
Jul 10, 2020 | 29.41 | 29.55 | 29.23 | 29.54 | 504,700 | +0.27(+0.92%) |
Jul 09, 2020 | 29.44 | 29.49 | 28.82 | 29.27 | 793,785 | +0.72(+2.52%) |
Jul 08, 2020 | 28.33 | 28.62 | 27.93 | 28.55 | 678,895 | +0.01(+0.04%) |
Jul 07, 2020 | 28.36 | 28.77 | 28.31 | 28.54 | 608,020 | +1.01(+3.67%) |
Jul 06, 2020 | 27.38 | 27.55 | 27.21 | 27.53 | 617,507 | +1.19(+4.52%) |
Jul 02, 2020 | 26.30 | 26.47 | 26.12 | 26.34 | 582,600 | +0.41(+1.58%) |
Jul 01, 2020 | 25.50 | 26.00 | 25.50 | 25.93 | 238,590 | +0.75(+2.98%) |
Jun 30, 2020 | 25.15 | 25.43 | 25.06 | 25.18 | 371,388 | -0.06(-0.24%) |
Jun 29, 2020 | 24.78 | 25.34 | 24.78 | 25.24 | 207,794 | -0.10(-0.39%) |
Jun 26, 2020 | 25.81 | 25.94 | 25.27 | 25.34 | 552,000 | -0.12(-0.47%) |
Jun 25, 2020 | 25.28 | 25.63 | 25.19 | 25.46 | 494,322 | +0.73(+2.95%) |
Jun 24, 2020 | 25.36 | 25.37 | 24.63 | 24.73 | 364,835 | -1.19(-4.59%) |
Jun 23, 2020 | 25.75 | 26.07 | 25.71 | 25.92 | 632,352 | +0.11(+0.43%) |
Jun 22, 2020 | 25.68 | 25.89 | 25.58 | 25.81 | 423,383 | +0.23(+0.90%) |
Jun 19, 2020 | 25.52 | 25.90 | 25.44 | 25.58 | 463,700 | +0.10(+0.39%) |
Jun 18, 2020 | 25.29 | 25.48 | 25.27 | 25.48 | 414,006 | +0.80(+3.24%) |
Jun 17, 2020 | 24.79 | 24.85 | 24.57 | 24.68 | 416,341 | +1.45(+6.24%) |
Jun 16, 2020 | 23.59 | 23.70 | 23.17 | 23.23 | 488,621 | +0.04(+0.17%) |
Jun 15, 2020 | 22.82 | 23.35 | 22.63 | 23.19 | 269,760 | -0.51(-2.15%) |
Jun 12, 2020 | 23.68 | 23.88 | 23.35 | 23.70 | 247,000 | +0.36(+1.54%) |
Jun 11, 2020 | 23.74 | 24.05 | 23.25 | 23.34 | 478,682 | -1.54(-6.19%) |
Jun 10, 2020 | 24.78 | 24.95 | 24.57 | 24.88 | 655,638 | +0.37(+1.51%) |
Jun 09, 2020 | 24.48 | 24.59 | 24.35 | 24.51 | 544,655 | +0.10(+0.41%) |
Jun 08, 2020 | 24.05 | 24.43 | 24.05 | 24.41 | 1,070,892 | +0.48(+2.01%) |
Jun 05, 2020 | 23.87 | 24.25 | 23.87 | 23.93 | 555,900 | +0.22(+0.93%) |
Jun 04, 2020 | 23.50 | 25.50 | 23.47 | 23.71 | 260,733 | -0.02(-0.08%) |
Jun 03, 2020 | 23.50 | 23.90 | 23.22 | 23.73 | 465,669 | -0.31(-1.29%) |
Jun 02, 2020 | 23.82 | 24.12 | 23.81 | 24.04 | 1,423,081 | +0.70(+3.00%) |
Jun 01, 2020 | 22.96 | 23.37 | 22.92 | 23.34 | 458,555 | +0.50(+2.19%) |
May 29, 2020 | 22.26 | 22.87 | 22.25 | 22.84 | 1,095,800 | +0.59(+2.65%) |
May 28, 2020 | 22.22 | 22.42 | 22.13 | 22.25 | 1,161,592 | +0.22(+1.00%) |
May 27, 2020 | 22.04 | 22.10 | 21.75 | 22.03 | 407,841 | -0.04(-0.18%) |
May 26, 2020 | 21.91 | 22.20 | 21.91 | 22.07 | 678,095 | +0.73(+3.42%) |
May 22, 2020 | 21.38 | 21.39 | 20.95 | 21.34 | 623,500 | +0.75(+3.62%) |
May 21, 2020 | 20.77 | 20.89 | 20.58 | 20.59 | 532,910 | -0.55(-2.62%) |
May 20, 2020 | 20.95 | 21.26 | 20.91 | 21.15 | 1,020,960 | +0.20(+0.95%) |
May 19, 2020 | 20.67 | 21.29 | 20.61 | 20.95 | 1,443,433 | -0.84(-3.85%) |
May 18, 2020 | 21.45 | 22.05 | 21.42 | 21.79 | 729,033 | +0.63(+2.98%) |
May 15, 2020 | 21.16 | 21.39 | 21.02 | 21.16 | 536,700 | -0.23(-1.08%) |
May 14, 2020 | 20.95 | 21.41 | 20.80 | 21.39 | 618,969 | -0.06(-0.28%) |
May 13, 2020 | 21.70 | 21.80 | 21.40 | 21.45 | 348,705 | -0.30(-1.40%) |
May 12, 2020 | 21.65 | 22.10 | 21.64 | 21.75 | 347,767 | -0.12(-0.57%) |
May 11, 2020 | 21.50 | 22.18 | 21.50 | 21.88 | 793,476 | +0.01(+0.05%) |
May 08, 2020 | 22.00 | 22.00 | 21.65 | 21.87 | 385,300 | +0.63(+2.97%) |
May 07, 2020 | 21.11 | 21.44 | 21.11 | 21.24 | 762,848 | -0.13(-0.61%) |
May 06, 2020 | 21.51 | 21.71 | 21.30 | 21.37 | 557,989 | -0.03(-0.14%) |
May 05, 2020 | 21.41 | 21.55 | 21.23 | 21.40 | 607,240 | +0.30(+1.42%) |
May 04, 2020 | 20.85 | 21.35 | 20.85 | 21.10 | 276,114 | -0.26(-1.22%) |
May 01, 2020 | 21.20 | 21.65 | 21.20 | 21.36 | 456,800 | +0.17(+0.80%) |
Apr 30, 2020 | 21.25 | 21.97 | 20.71 | 21.19 | 821,891 | -0.94(-4.25%) |
Apr 29, 2020 | 21.89 | 22.30 | 21.89 | 22.13 | 606,473 | +0.53(+2.45%) |
Apr 28, 2020 | 21.61 | 21.95 | 21.55 | 21.60 | 933,306 | +0.13(+0.61%) |
Apr 27, 2020 | 21.26 | 21.50 | 21.22 | 21.47 | 813,219 | +0.99(+4.83%) |
Apr 24, 2020 | 20.32 | 20.75 | 20.32 | 20.48 | 599,600 | -0.15(-0.73%) |
Apr 23, 2020 | 20.50 | 20.90 | 20.50 | 20.63 | 473,221 | +0.17(+0.83%) |
Apr 22, 2020 | 20.12 | 20.79 | 20.12 | 20.46 | 719,015 | -0.47(-2.25%) |
Apr 21, 2020 | 21.30 | 21.30 | 20.70 | 20.93 | 1,341,692 | -1.33(-5.97%) |
Apr 20, 2020 | 21.96 | 22.60 | 21.95 | 22.26 | 1,838,285 | +0.58(+2.68%) |
Apr 17, 2020 | 21.56 | 21.72 | 21.49 | 21.68 | 1,457,400 | +1.24(+6.07%) |
Apr 16, 2020 | 20.24 | 20.45 | 20.24 | 20.44 | 2,030,432 | +0.71(+3.60%) |
Apr 15, 2020 | 19.70 | 19.85 | 19.46 | 19.73 | 967,237 | -0.75(-3.66%) |
Apr 14, 2020 | 20.32 | 20.50 | 20.21 | 20.48 | 1,522,699 | +1.85(+9.93%) |
Apr 13, 2020 | 18.35 | 18.72 | 18.09 | 18.63 | 1,387,600 | -0.77(-3.97%) |
Apr 09, 2020 | 18.62 | 19.49 | 18.62 | 19.40 | 647,700 | +0.55(+2.92%) |
Apr 08, 2020 | 18.80 | 18.90 | 18.53 | 18.85 | 727,698 | -0.05(-0.26%) |
Apr 07, 2020 | 19.01 | 19.59 | 18.86 | 18.90 | 1,045,390 | +0.31(+1.67%) |
Apr 06, 2020 | 18.06 | 18.67 | 18.06 | 18.59 | 716,410 | +1.49(+8.71%) |
Apr 03, 2020 | 16.87 | 17.45 | 16.87 | 17.10 | 3,393,100 | -0.31(-1.78%) |
Apr 02, 2020 | 17.25 | 17.55 | 17.10 | 17.41 | 1,055,620 | +0.81(+4.88%) |
Apr 01, 2020 | 17.00 | 17.37 | 16.56 | 16.60 | 1,184,620 | -1.04(-5.90%) |
Mar 31, 2020 | 17.20 | 17.75 | 17.06 | 17.64 | 1,130,384 | +0.17(+0.97%) |
Mar 30, 2020 | 16.62 | 17.89 | 16.62 | 17.47 | 1,787,018 | +0.02(+0.09%) |
Mar 27, 2020 | 16.88 | 17.64 | 16.88 | 17.45 | 984,000 | -0.43(-2.38%) |
Mar 26, 2020 | 17.00 | 17.89 | 17.00 | 17.88 | 1,295,815 | -0.27(-1.49%) |
Mar 25, 2020 | 18.00 | 18.74 | 17.80 | 18.15 | 1,850,126 | +0.42(+2.40%) |
Mar 24, 2020 | 17.50 | 18.45 | 17.35 | 17.73 | 2,806,874 | +1.93(+12.18%) |
Mar 23, 2020 | 15.52 | 15.82 | 15.00 | 15.80 | 3,241,534 | +2.74(+20.93%) |
Mar 20, 2020 | 13.28 | 14.17 | 13.05 | 13.06 | 2,860,200 | +0.26(+2.07%) |
Mar 19, 2020 | 12.58 | 13.58 | 12.20 | 12.80 | 5,687,391 | -1.60(-11.11%) |
Mar 18, 2020 | 15.05 | 15.05 | 13.37 | 14.40 | 2,874,518 | -2.62(-15.39%) |
Mar 17, 2020 | 16.61 | 17.21 | 16.44 | 17.02 | 1,226,737 | +0.53(+3.21%) |
Mar 16, 2020 | 16.36 | 17.23 | 15.87 | 16.49 | 1,610,056 | -2.16(-11.58%) |
Mar 13, 2020 | 18.70 | 18.75 | 17.70 | 18.65 | 1,611,500 | +1.56(+9.13%) |
Mar 12, 2020 | 17.50 | 17.99 | 16.73 | 17.09 | 3,497,385 | -2.57(-13.07%) |
Mar 11, 2020 | 20.00 | 20.15 | 19.36 | 19.66 | 1,137,057 | -1.51(-7.13%) |
Mar 10, 2020 | 20.71 | 21.26 | 20.42 | 21.17 | 2,112,734 | +0.73(+3.57%) |
Mar 09, 2020 | 20.25 | 20.90 | 19.76 | 20.44 | 2,258,495 | -1.73(-7.82%) |
Mar 06, 2020 | 22.18 | 22.33 | 21.81 | 22.18 | 1,881,500 | -1.12(-4.83%) |
Mar 05, 2020 | 23.05 | 23.45 | 23.01 | 23.30 | 1,089,154 | -0.47(-1.98%) |
Mar 04, 2020 | 23.15 | 23.81 | 23.15 | 23.77 | 1,198,729 | +0.41(+1.76%) |
Mar 03, 2020 | 23.75 | 23.99 | 22.91 | 23.36 | 2,562,671 | -0.26(-1.10%) |
Mar 02, 2020 | 22.80 | 23.64 | 22.70 | 23.62 | 1,250,756 | +0.62(+2.70%) |
Feb 28, 2020 | 22.54 | 23.00 | 22.40 | 23.00 | 1,910,400 | -0.14(-0.61%) |
Feb 27, 2020 | 23.48 | 23.91 | 23.14 | 23.14 | 2,195,705 | -1.17(-4.81%) |
Feb 26, 2020 | 24.01 | 24.65 | 24.00 | 24.31 | 1,617,782 | +0.26(+1.08%) |
Feb 25, 2020 | 24.45 | 24.54 | 23.87 | 24.05 | 1,593,058 | +0.04(+0.17%) |
Feb 24, 2020 | 23.90 | 24.23 | 23.73 | 24.01 | 4,036,500 | -1.14(-4.53%) |
Feb 21, 2020 | 25.11 | 25.27 | 24.79 | 25.15 | 1,227,100 | +0.39(+1.58%) |
Feb 20, 2020 | 24.63 | 25.00 | 24.45 | 24.76 | 4,749,687 | +0.01(+0.04%) |
Feb 19, 2020 | 24.27 | 25.00 | 24.27 | 24.75 | 3,126,539 | +0.39(+1.62%) |
Feb 18, 2020 | 23.60 | 24.40 | 23.60 | 24.36 | 2,314,675 | -0.50(-1.99%) |
Feb 14, 2020 | 25.10 | 25.18 | 24.52 | 24.85 | 2,594,000 | -0.52(-2.05%) |
Feb 13, 2020 | 24.89 | 25.46 | 24.85 | 25.37 | 5,313,246 | -1.28(-4.80%) |
Feb 12, 2020 | 25.85 | 26.85 | 25.60 | 26.65 | 3,418,784 | +0.19(+0.72%) |
Feb 11, 2020 | 25.95 | 26.46 | 25.75 | 26.46 | 4,075,552 | +2.92(+12.40%) |
Feb 10, 2020 | 23.30 | 23.67 | 23.25 | 23.54 | 1,507,113 | +0.38(+1.64%) |
Feb 07, 2020 | 23.19 | 23.35 | 23.02 | 23.16 | 2,232,800 | -0.04(-0.17%) |
Feb 06, 2020 | 21.59 | 23.27 | 21.26 | 23.20 | 3,270,199 | +2.10(+9.96%) |
Feb 05, 2020 | 20.79 | 21.27 | 20.79 | 21.10 | 354,391 | -0.05(-0.25%) |
Feb 04, 2020 | 20.90 | 21.26 | 20.86 | 21.15 | 1,345,893 | +0.35(+1.68%) |
Feb 03, 2020 | 20.32 | 20.92 | 20.32 | 20.80 | 691,622 | +0.40(+1.96%) |
Jan 31, 2020 | 20.68 | 20.68 | 20.26 | 20.40 | 412,300 | -0.55(-2.60%) |
Jan 30, 2020 | 21.15 | 21.15 | 20.66 | 20.95 | 500,778 | -0.57(-2.67%) |
Jan 29, 2020 | 21.39 | 21.59 | 21.31 | 21.52 | 595,873 | +0.31(+1.46%) |
Jan 28, 2020 | 20.95 | 21.29 | 20.95 | 21.21 | 520,879 | +0.59(+2.86%) |
Jan 27, 2020 | 20.38 | 20.88 | 20.38 | 20.62 | 837,169 | -0.82(-3.85%) |
Jan 24, 2020 | 21.75 | 21.84 | 21.39 | 21.45 | 884,200 | -0.32(-1.45%) |
Jan 23, 2020 | 21.75 | 21.80 | 21.55 | 21.76 | 533,136 | -0.28(-1.27%) |
Jan 22, 2020 | 22.20 | 22.20 | 21.99 | 22.04 | 329,685 | -0.02(-0.09%) |
Jan 21, 2020 | 22.10 | 22.20 | 22.05 | 22.06 | 998,704 | -0.16(-0.70%) |
Jan 17, 2020 | 22.09 | 22.23 | 22.09 | 22.21 | 429,000 | -0.07(-0.34%) |
Jan 16, 2020 | 22.36 | 22.36 | 22.15 | 22.29 | 451,597 | -0.30(-1.33%) |
Jan 15, 2020 | 22.50 | 22.75 | 22.50 | 22.59 | 339,760 | -0.21(-0.92%) |
Jan 14, 2020 | 22.94 | 22.94 | 22.75 | 22.80 | 374,961 | +0.24(+1.06%) |
Jan 13, 2020 | 22.40 | 22.59 | 22.38 | 22.56 | 929,044 | +0.18(+0.80%) |
Jan 10, 2020 | 22.06 | 22.56 | 22.06 | 22.38 | 1,318,000 | +0.49(+2.24%) |
Jan 09, 2020 | 21.85 | 22.00 | 21.84 | 21.89 | 611,542 | +0.51(+2.39%) |
Jan 08, 2020 | 21.20 | 21.47 | 21.06 | 21.38 | 775,703 | +0.11(+0.52%) |
Jan 07, 2020 | 21.30 | 21.36 | 21.20 | 21.27 | 261,735 | +0.11(+0.52%) |
Jan 06, 2020 | 21.19 | 21.38 | 21.00 | 21.16 | 583,008 | -0.52(-2.40%) |
Jan 03, 2020 | 21.78 | 21.80 | 21.63 | 21.68 | 803,300 | -0.31(-1.41%) |
Jan 02, 2020 | 21.71 | 22.00 | 21.71 | 21.99 | 835,783 | +0.45(+2.09%) |
Dec 31, 2019 | 21.46 | 21.59 | 21.45 | 21.54 | 374,400 | +0.02(+0.12%) |
Dec 30, 2019 | 21.55 | 21.70 | 21.50 | 21.52 | 512,791 | -0.16(-0.72%) |
Dec 27, 2019 | 21.70 | 21.85 | 21.55 | 21.67 | 505,200 | +0.27(+1.24%) |
Dec 26, 2019 | 21.20 | 21.45 | 21.20 | 21.41 | 270,908 | +0.11(+0.49%) |
Dec 24, 2019 | 21.13 | 21.33 | 21.13 | 21.30 | 307,300 | +0.23(+1.12%) |
Dec 23, 2019 | 21.44 | 21.44 | 21.03 | 21.07 | 487,904 | -0.31(-1.47%) |
Dec 20, 2019 | 21.35 | 21.43 | 21.34 | 21.38 | 394,100 | -0.13(-0.60%) |
Dec 19, 2019 | 21.40 | 21.54 | 21.34 | 21.51 | 697,554 | +0.46(+2.19%) |
Dec 18, 2019 | 20.91 | 21.10 | 20.91 | 21.05 | 659,837 | +0.41(+1.99%) |
Dec 17, 2019 | 20.44 | 20.67 | 20.44 | 20.64 | 485,705 | +0.25(+1.23%) |
Dec 16, 2019 | 20.20 | 20.45 | 20.20 | 20.39 | 404,523 | +0.45(+2.26%) |
Dec 13, 2019 | 19.95 | 20.09 | 19.76 | 19.94 | 372,800 | -0.04(-0.18%) |
Dec 12, 2019 | 19.86 | 20.10 | 19.86 | 19.98 | 625,322 | +0.18(+0.89%) |
Dec 11, 2019 | 19.74 | 19.81 | 19.61 | 19.80 | 507,595 | +0.12(+0.61%) |
Dec 10, 2019 | 19.69 | 19.82 | 19.63 | 19.68 | 693,747 | -0.14(-0.68%) |
Dec 09, 2019 | 19.70 | 20.03 | 19.70 | 19.82 | 614,757 | +0.12(+0.63%) |
Dec 06, 2019 | 19.58 | 19.75 | 19.58 | 19.69 | 324,100 | +0.16(+0.82%) |
Dec 05, 2019 | 19.60 | 19.60 | 19.45 | 19.53 | 540,087 | +0.08(+0.41%) |
Dec 04, 2019 | 19.32 | 19.50 | 19.23 | 19.45 | 1,590,680 | +0.51(+2.69%) |
Dec 03, 2019 | 18.91 | 18.98 | 18.71 | 18.94 | 1,421,879 | -0.11(-0.58%) |
Dec 02, 2019 | 19.25 | 19.30 | 18.95 | 19.05 | 1,489,999 | -0.25(-1.30%) |
Nov 29, 2019 | 19.29 | 19.46 | 19.24 | 19.30 | 937,700 | -0.20(-1.03%) |
Nov 27, 2019 | 19.24 | 19.53 | 19.24 | 19.50 | 1,143,200 | +0.29(+1.51%) |
Nov 26, 2019 | 19.40 | 19.40 | 19.21 | 19.21 | 995,577 | -0.38(-1.94%) |
Nov 25, 2019 | 19.44 | 19.62 | 19.44 | 19.59 | 861,367 | +0.54(+2.83%) |
Nov 22, 2019 | 19.02 | 19.09 | 19.01 | 19.05 | 435,800 | +0.02(+0.11%) |
Nov 21, 2019 | 19.10 | 19.20 | 18.98 | 19.03 | 554,156 | -0.32(-1.65%) |
Nov 20, 2019 | 19.42 | 19.50 | 19.31 | 19.35 | 493,351 | -0.13(-0.67%) |
Nov 19, 2019 | 19.70 | 19.73 | 19.47 | 19.48 | 791,508 | -0.33(-1.68%) |
Nov 18, 2019 | 19.70 | 19.93 | 19.65 | 19.81 | 930,849 | +0.39(+1.99%) |
Nov 15, 2019 | 19.56 | 19.62 | 19.36 | 19.43 | 831,800 | -0.13(-0.69%) |
Nov 14, 2019 | 19.65 | 19.88 | 19.50 | 19.56 | 832,321 | -0.24(-1.21%) |
Nov 13, 2019 | 19.68 | 20.00 | 19.63 | 19.80 | 720,644 | +0.36(+1.85%) |
Nov 12, 2019 | 19.51 | 19.64 | 19.40 | 19.44 | 359,984 | -0.21(-1.07%) |
Nov 11, 2019 | 19.80 | 19.80 | 19.55 | 19.65 | 637,115 | -0.25(-1.26%) |
Nov 08, 2019 | 19.65 | 19.90 | 19.65 | 19.90 | 1,431,100 | +0.48(+2.47%) |
Nov 07, 2019 | 19.40 | 19.56 | 19.40 | 19.42 | 650,994 | +0.10(+0.52%) |
Nov 06, 2019 | 18.80 | 19.42 | 18.67 | 19.32 | 1,810,871 | -0.20(-1.02%) |
Nov 05, 2019 | 19.61 | 19.70 | 19.50 | 19.52 | 611,338 | +0.06(+0.31%) |
Nov 04, 2019 | 19.41 | 19.53 | 19.38 | 19.46 | 492,637 | +0.08(+0.41%) |
Nov 01, 2019 | 19.31 | 19.39 | 19.25 | 19.38 | 548,700 | +0.42(+2.22%) |
Oct 31, 2019 | 19.04 | 19.28 | 18.85 | 18.96 | 733,662 | +0.26(+1.39%) |
Oct 30, 2019 | 18.59 | 18.75 | 18.53 | 18.70 | 688,536 | -0.12(-0.64%) |
Oct 29, 2019 | 18.60 | 18.88 | 18.60 | 18.82 | 1,278,823 | +0.47(+2.56%) |
Oct 28, 2019 | 18.40 | 18.49 | 18.33 | 18.35 | 777,126 | -0.30(-1.61%) |
Oct 25, 2019 | 18.46 | 18.65 | 18.31 | 18.65 | 1,440,800 | -0.02(-0.11%) |
Oct 24, 2019 | 18.77 | 18.83 | 18.60 | 18.67 | 1,295,609 | -0.73(-3.76%) |
Oct 23, 2019 | 19.44 | 19.44 | 19.25 | 19.40 | 991,521 | -0.36(-1.82%) |
Oct 22, 2019 | 19.69 | 19.93 | 19.69 | 19.76 | 555,434 | -0.11(-0.55%) |
Oct 21, 2019 | 19.72 | 19.96 | 19.72 | 19.87 | 892,953 | +0.22(+1.12%) |
Oct 18, 2019 | 19.80 | 19.87 | 19.57 | 19.65 | 585,000 | -0.14(-0.71%) |
Oct 17, 2019 | 19.72 | 19.90 | 19.72 | 19.79 | 533,623 | +0.25(+1.28%) |
Oct 16, 2019 | 19.53 | 19.59 | 19.31 | 19.54 | 882,234 | -0.32(-1.61%) |
Oct 15, 2019 | 19.59 | 19.92 | 19.45 | 19.86 | 652,441 | +0.40(+2.06%) |
Oct 14, 2019 | 19.22 | 19.53 | 19.22 | 19.46 | 522,480 | -0.10(-0.51%) |
Oct 11, 2019 | 19.12 | 19.66 | 19.12 | 19.56 | 1,034,600 | +0.07(+0.36%) |
Oct 10, 2019 | 19.51 | 19.58 | 19.37 | 19.49 | 908,633 | +0.05(+0.26%) |
Oct 09, 2019 | 19.26 | 19.50 | 19.26 | 19.44 | 960,612 | +0.36(+1.89%) |
Oct 08, 2019 | 19.31 | 19.38 | 19.08 | 19.08 | 909,298 | -0.30(-1.55%) |
Oct 07, 2019 | 19.44 | 19.56 | 19.38 | 19.38 | 765,432 | +0.00(+0.00%) |
Oct 04, 2019 | 19.15 | 19.41 | 19.15 | 19.38 | 859,200 | -0.01(-0.05%) |
Oct 03, 2019 | 19.04 | 19.39 | 18.99 | 19.39 | 2,037,487 | +0.24(+1.25%) |
Oct 02, 2019 | 19.50 | 19.55 | 18.97 | 19.15 | 3,310,615 | -0.48(-2.45%) |
Oct 01, 2019 | 19.86 | 19.99 | 19.61 | 19.63 | 2,292,957 | +0.06(+0.31%) |
Sep 30, 2019 | 19.53 | 19.63 | 19.50 | 19.57 | 795,851 | +0.17(+0.88%) |
Sep 27, 2019 | 20.07 | 20.07 | 19.31 | 19.40 | 3,261,200 | -0.83(-4.10%) |
Sep 26, 2019 | 20.63 | 20.64 | 20.02 | 20.23 | 2,589,978 | -0.40(-1.94%) |
Sep 25, 2019 | 20.50 | 20.71 | 20.42 | 20.63 | 1,532,852 | +0.08(+0.39%) |
Sep 24, 2019 | 21.20 | 21.33 | 20.48 | 20.55 | 2,933,026 | -0.80(-3.75%) |
Sep 23, 2019 | 21.20 | 21.36 | 21.20 | 21.35 | 829,463 | +0.15(+0.71%) |
Sep 20, 2019 | 21.50 | 21.60 | 21.19 | 21.20 | 1,197,200 | -0.20(-0.93%) |
Sep 19, 2019 | 21.22 | 21.44 | 21.22 | 21.40 | 716,318 | +0.31(+1.47%) |
Sep 18, 2019 | 21.10 | 21.25 | 20.96 | 21.09 | 1,097,249 | -0.21(-0.99%) |
Sep 17, 2019 | 21.55 | 21.60 | 21.20 | 21.30 | 1,867,102 | -0.44(-2.02%) |
Sep 16, 2019 | 21.95 | 22.12 | 21.61 | 21.74 | 1,200,128 | -0.26(-1.18%) |
Sep 13, 2019 | 21.78 | 22.29 | 21.73 | 22.00 | 946,700 | +0.32(+1.48%) |
Sep 12, 2019 | 21.72 | 21.78 | 21.61 | 21.68 | 434,166 | -0.09(-0.41%) |
Sep 11, 2019 | 21.67 | 21.77 | 21.57 | 21.77 | 677,982 | +0.07(+0.32%) |
Sep 10, 2019 | 21.51 | 21.78 | 21.47 | 21.70 | 1,264,274 | +0.17(+0.79%) |
Sep 09, 2019 | 21.71 | 21.71 | 21.42 | 21.53 | 762,709 | +0.05(+0.23%) |
Sep 06, 2019 | 21.97 | 21.97 | 21.31 | 21.48 | 1,132,300 | -0.70(-3.16%) |
Sep 05, 2019 | 22.40 | 22.56 | 22.08 | 22.18 | 1,529,721 | -0.19(-0.85%) |
Sep 04, 2019 | 22.32 | 22.45 | 22.28 | 22.37 | 1,255,611 | +0.17(+0.77%) |