Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 15.25 | 15.33 | 14.89 | 14.98 | 1,713,795 | -0.60(-3.85%) |
Apr 29, 2020 | 15.69 | 15.83 | 14.98 | 15.58 | 2,492,553 | +0.38(+2.50%) |
Apr 28, 2020 | 14.92 | 15.52 | 14.77 | 15.20 | 2,927,722 | +0.80(+5.56%) |
Apr 27, 2020 | 14.58 | 14.58 | 13.57 | 14.40 | 2,856,740 | +0.86(+6.35%) |
Apr 24, 2020 | 13.76 | 14.40 | 12.95 | 13.54 | 3,126,900 | +1.03(+8.23%) |
Apr 23, 2020 | 12.45 | 12.84 | 12.26 | 12.51 | 1,595,056 | +0.51(+4.25%) |
Apr 22, 2020 | 12.59 | 12.62 | 11.98 | 12.00 | 965,413 | -0.25(-2.04%) |
Apr 21, 2020 | 12.09 | 12.42 | 11.97 | 12.25 | 1,063,400 | -0.22(-1.76%) |
Apr 20, 2020 | 12.58 | 12.97 | 12.28 | 12.47 | 1,439,968 | -0.50(-3.86%) |
Apr 17, 2020 | 12.86 | 13.26 | 12.54 | 12.97 | 1,555,800 | +0.68(+5.53%) |
Apr 16, 2020 | 12.70 | 12.91 | 12.17 | 12.29 | 1,501,392 | -0.46(-3.61%) |
Apr 15, 2020 | 12.78 | 12.87 | 12.45 | 12.75 | 1,602,334 | -0.58(-4.35%) |
Apr 14, 2020 | 13.68 | 13.86 | 13.14 | 13.33 | 1,585,082 | +0.08(+0.60%) |
Apr 13, 2020 | 14.11 | 14.12 | 12.99 | 13.25 | 1,697,624 | -0.68(-4.88%) |
Apr 09, 2020 | 13.81 | 14.75 | 13.77 | 13.93 | 1,930,000 | +0.45(+3.34%) |
Apr 08, 2020 | 12.25 | 13.61 | 11.88 | 13.48 | 2,931,828 | +1.52(+12.71%) |
Apr 07, 2020 | 11.55 | 12.13 | 11.36 | 11.96 | 3,215,105 | +1.16(+10.74%) |
Apr 06, 2020 | 9.730 | 10.89 | 9.730 | 10.80 | 2,004,628 | +1.30(+13.68%) |
Apr 03, 2020 | 10.87 | 11.07 | 9.410 | 9.500 | 2,214,200 | -1.43(-13.08%) |
Apr 02, 2020 | 10.94 | 11.27 | 10.56 | 10.93 | 2,287,845 | -0.06(-0.55%) |
Apr 01, 2020 | 11.38 | 11.67 | 10.62 | 10.99 | 3,045,522 | -1.01(-8.42%) |
Mar 31, 2020 | 12.20 | 12.31 | 11.88 | 12.00 | 3,037,978 | -0.17(-1.40%) |
Mar 30, 2020 | 11.73 | 12.23 | 11.27 | 12.17 | 2,093,532 | +0.37(+3.14%) |
Mar 27, 2020 | 11.75 | 12.21 | 11.46 | 11.80 | 2,068,100 | -0.40(-3.28%) |
Mar 26, 2020 | 12.04 | 13.06 | 11.53 | 12.20 | 2,233,178 | +0.18(+1.50%) |
Mar 25, 2020 | 10.54 | 12.36 | 10.27 | 12.02 | 4,304,913 | +1.72(+16.70%) |
Mar 24, 2020 | 10.71 | 10.98 | 9.750 | 10.30 | 4,060,460 | +0.09(+0.88%) |
Mar 23, 2020 | 11.94 | 11.94 | 9.990 | 10.21 | 2,744,503 | -1.87(-15.48%) |
Mar 20, 2020 | 12.98 | 13.21 | 11.81 | 12.08 | 3,160,500 | -0.72(-5.63%) |
Mar 19, 2020 | 13.72 | 14.26 | 12.50 | 12.80 | 3,250,287 | -1.21(-8.64%) |
Mar 18, 2020 | 15.74 | 16.18 | 12.82 | 14.01 | 1,889,523 | -3.05(-17.87%) |
Mar 17, 2020 | 16.13 | 17.32 | 15.52 | 17.06 | 2,491,202 | +1.16(+7.33%) |
Mar 16, 2020 | 15.85 | 16.60 | 15.29 | 15.89 | 2,821,274 | -1.45(-8.36%) |
Mar 13, 2020 | 17.32 | 17.69 | 15.92 | 17.34 | 4,113,641 | +0.87(+5.27%) |
Mar 12, 2020 | 16.70 | 16.99 | 15.56 | 16.48 | 3,192,059 | -1.62(-8.94%) |
Mar 11, 2020 | 18.64 | 18.88 | 17.89 | 18.09 | 4,758,409 | -0.28(-1.50%) |
Mar 10, 2020 | 17.49 | 18.38 | 17.22 | 18.37 | 2,760,275 | +1.70(+10.18%) |
Mar 09, 2020 | 17.03 | 17.40 | 16.26 | 16.67 | 2,677,610 | -1.68(-9.14%) |
Mar 06, 2020 | 18.25 | 18.79 | 17.91 | 18.35 | 2,746,752 | -0.62(-3.28%) |
Mar 05, 2020 | 19.70 | 19.86 | 18.72 | 18.97 | 2,774,090 | -1.33(-6.56%) |
Mar 04, 2020 | 19.94 | 20.34 | 19.46 | 20.30 | 1,421,226 | +0.79(+4.04%) |
Mar 03, 2020 | 19.96 | 20.29 | 19.40 | 19.52 | 2,167,692 | -0.42(-2.13%) |
Mar 02, 2020 | 19.11 | 20.09 | 18.73 | 19.94 | 3,496,259 | +0.95(+4.99%) |
Feb 28, 2020 | 18.66 | 19.27 | 18.33 | 18.99 | 3,889,847 | -0.25(-1.28%) |
Feb 27, 2020 | 19.84 | 19.92 | 18.94 | 19.24 | 4,649,823 | -1.00(-4.92%) |
Feb 26, 2020 | 20.86 | 21.18 | 20.24 | 20.24 | 2,230,672 | -0.07(-0.34%) |
Feb 25, 2020 | 21.29 | 21.40 | 20.23 | 20.30 | 3,187,945 | -0.96(-4.50%) |
Feb 24, 2020 | 21.32 | 21.74 | 21.21 | 21.26 | 2,123,491 | -0.69(-3.15%) |
Feb 21, 2020 | 22.64 | 22.64 | 21.83 | 21.95 | 2,461,232 | -0.83(-3.64%) |
Feb 20, 2020 | 22.74 | 23.12 | 22.25 | 22.78 | 3,540,416 | -0.16(-0.69%) |
Feb 19, 2020 | 21.43 | 23.22 | 21.26 | 22.94 | 5,298,870 | +1.08(+4.92%) |
Feb 18, 2020 | 22.12 | 22.22 | 21.75 | 21.86 | 2,556,041 | -0.31(-1.38%) |
Feb 14, 2020 | 22.13 | 22.25 | 21.99 | 22.17 | 2,068,882 | +0.06(+0.27%) |
Feb 13, 2020 | 22.02 | 22.33 | 21.93 | 22.11 | 1,855,003 | +0.04(+0.18%) |
Feb 12, 2020 | 21.55 | 22.21 | 21.50 | 22.07 | 1,650,366 | +0.59(+2.76%) |
Feb 11, 2020 | 21.61 | 21.63 | 21.36 | 21.48 | 1,310,256 | -0.03(-0.14%) |
Feb 10, 2020 | 21.62 | 21.71 | 21.26 | 21.51 | 1,845,242 | -0.11(-0.50%) |
Feb 07, 2020 | 21.19 | 23.81 | 21.02 | 21.62 | 7,107,297 | +0.38(+1.81%) |
Feb 06, 2020 | 21.13 | 21.40 | 20.94 | 21.23 | 2,463,485 | +0.21(+0.99%) |
Feb 05, 2020 | 21.21 | 21.24 | 20.93 | 21.02 | 1,592,713 | +0.06(+0.28%) |
Feb 04, 2020 | 20.77 | 21.13 | 20.76 | 20.97 | 1,707,512 | +0.47(+2.31%) |
Feb 03, 2020 | 20.88 | 21.11 | 20.46 | 20.49 | 2,300,859 | -0.25(-1.19%) |
Jan 31, 2020 | 21.22 | 21.27 | 20.65 | 20.74 | 1,889,279 | -0.54(-2.55%) |
Jan 30, 2020 | 21.38 | 21.46 | 20.94 | 21.28 | 1,418,438 | -0.34(-1.55%) |
Jan 29, 2020 | 21.69 | 21.79 | 21.23 | 21.62 | 1,514,533 | -0.08(-0.36%) |
Jan 28, 2020 | 21.79 | 22.06 | 21.65 | 21.70 | 1,902,384 | +0.11(+0.50%) |
Jan 27, 2020 | 21.31 | 21.87 | 21.26 | 21.59 | 1,344,969 | -0.10(-0.46%) |
Jan 24, 2020 | 22.09 | 22.09 | 21.54 | 21.69 | 1,559,162 | -0.36(-1.61%) |
Jan 23, 2020 | 21.73 | 22.10 | 21.44 | 22.04 | 1,054,728 | +0.29(+1.32%) |
Jan 22, 2020 | 21.75 | 21.95 | 21.59 | 21.75 | 1,851,762 | +0.13(+0.59%) |
Jan 21, 2020 | 21.66 | 21.83 | 21.55 | 21.63 | 1,371,262 | -0.09(-0.41%) |
Jan 17, 2020 | 22.01 | 22.01 | 21.58 | 21.72 | 1,339,117 | -0.25(-1.12%) |
Jan 16, 2020 | 21.90 | 22.04 | 21.77 | 21.96 | 1,155,968 | +0.20(+0.91%) |
Jan 15, 2020 | 21.76 | 21.94 | 21.63 | 21.76 | 1,252,196 | -0.07(-0.32%) |
Jan 14, 2020 | 21.57 | 21.92 | 21.56 | 21.83 | 1,677,448 | +0.27(+1.24%) |
Jan 13, 2020 | 21.09 | 21.60 | 20.99 | 21.57 | 2,003,906 | +0.46(+2.20%) |
Jan 10, 2020 | 21.28 | 21.34 | 20.41 | 21.10 | 2,569,480 | -0.50(-2.33%) |
Jan 09, 2020 | 21.97 | 22.10 | 21.60 | 21.61 | 1,785,458 | -0.26(-1.17%) |
Jan 08, 2020 | 21.89 | 22.03 | 21.57 | 21.86 | 1,971,142 | -0.05(-0.22%) |
Jan 07, 2020 | 21.95 | 22.03 | 21.55 | 21.91 | 1,531,190 | -0.01(-0.05%) |
Jan 06, 2020 | 21.65 | 21.93 | 21.33 | 21.92 | 3,735,729 | -0.18(-0.80%) |
Jan 03, 2020 | 21.70 | 22.15 | 21.70 | 22.10 | 2,319,130 | +0.01(+0.04%) |
Jan 02, 2020 | 21.65 | 22.10 | 21.51 | 22.09 | 2,238,578 | +0.59(+2.75%) |
Dec 31, 2019 | 21.33 | 21.56 | 21.28 | 21.50 | 2,104,965 | +0.12(+0.55%) |
Dec 30, 2019 | 21.33 | 21.47 | 21.26 | 21.38 | 975,041 | +0.07(+0.32%) |
Dec 27, 2019 | 21.32 | 21.47 | 21.23 | 21.31 | 894,366 | -0.02(-0.09%) |
Dec 26, 2019 | 21.46 | 21.46 | 21.11 | 21.33 | 792,027 | -0.08(-0.37%) |
Dec 24, 2019 | 21.35 | 21.54 | 21.24 | 21.41 | 348,259 | +0.09(+0.42%) |
Dec 23, 2019 | 21.68 | 21.83 | 21.00 | 21.32 | 1,491,135 | -0.36(-1.68%) |
Dec 20, 2019 | 21.18 | 21.70 | 21.12 | 21.69 | 4,335,611 | +0.64(+3.05%) |
Dec 19, 2019 | 21.18 | 21.28 | 21.02 | 21.04 | 1,522,457 | -0.21(-0.97%) |
Dec 18, 2019 | 21.21 | 21.49 | 21.15 | 21.25 | 2,098,433 | +0.02(+0.09%) |
Dec 17, 2019 | 21.27 | 21.32 | 21.08 | 21.23 | 1,858,946 | +0.10(+0.46%) |
Dec 16, 2019 | 21.08 | 21.34 | 21.08 | 21.13 | 1,851,105 | +0.14(+0.65%) |
Dec 13, 2019 | 21.13 | 21.13 | 20.85 | 21.00 | 1,866,270 | -0.08(-0.37%) |
Dec 12, 2019 | 20.68 | 21.09 | 20.67 | 21.08 | 1,863,331 | +0.47(+2.28%) |
Dec 11, 2019 | 20.69 | 21.01 | 20.52 | 20.61 | 2,444,420 | -0.04(-0.19%) |
Dec 10, 2019 | 20.33 | 20.74 | 20.14 | 20.65 | 2,520,774 | +0.30(+1.49%) |
Dec 09, 2019 | 20.48 | 20.55 | 20.29 | 20.34 | 1,019,163 | -0.18(-0.86%) |
Dec 06, 2019 | 20.78 | 20.80 | 20.49 | 20.52 | 1,607,271 | -0.01(-0.05%) |
Dec 05, 2019 | 20.39 | 20.73 | 20.26 | 20.53 | 1,407,621 | +0.22(+1.06%) |
Dec 04, 2019 | 20.34 | 20.54 | 20.11 | 20.31 | 2,069,386 | +0.11(+0.53%) |
Dec 03, 2019 | 20.24 | 20.30 | 19.93 | 20.21 | 2,088,340 | -0.19(-0.91%) |
Dec 02, 2019 | 20.66 | 20.69 | 20.26 | 20.39 | 2,357,577 | -0.26(-1.28%) |
Nov 29, 2019 | 20.89 | 20.97 | 20.64 | 20.66 | 980,784 | -0.27(-1.31%) |
Nov 27, 2019 | 21.02 | 21.11 | 20.77 | 20.93 | 1,985,699 | +0.01(+0.05%) |
Nov 26, 2019 | 20.90 | 21.14 | 20.84 | 20.92 | 1,579,874 | -0.05(-0.23%) |
Nov 25, 2019 | 21.55 | 21.75 | 20.96 | 20.97 | 2,029,895 | -0.57(-2.63%) |
Nov 22, 2019 | 21.05 | 21.63 | 21.02 | 21.54 | 1,683,345 | +0.54(+2.56%) |
Nov 21, 2019 | 21.55 | 21.66 | 20.95 | 21.00 | 1,992,807 | -0.44(-2.05%) |
Nov 20, 2019 | 21.71 | 21.83 | 21.09 | 21.44 | 2,202,696 | -0.35(-1.62%) |
Nov 19, 2019 | 22.01 | 22.10 | 21.66 | 21.79 | 2,238,328 | -0.18(-0.80%) |
Nov 18, 2019 | 22.07 | 22.38 | 21.90 | 21.97 | 1,863,453 | -0.04(-0.18%) |
Nov 15, 2019 | 22.29 | 22.54 | 21.82 | 22.00 | 2,227,521 | -0.28(-1.27%) |
Nov 14, 2019 | 21.29 | 22.36 | 21.23 | 22.29 | 3,091,928 | +0.87(+4.06%) |
Nov 13, 2019 | 21.21 | 21.49 | 21.03 | 21.42 | 2,716,698 | +0.47(+2.24%) |
Nov 12, 2019 | 21.02 | 21.24 | 20.92 | 20.95 | 1,889,659 | -0.21(-0.97%) |
Nov 11, 2019 | 20.91 | 21.30 | 20.85 | 21.15 | 1,621,912 | +0.13(+0.60%) |
Nov 08, 2019 | 21.12 | 21.22 | 20.85 | 21.03 | 2,602,370 | -0.17(-0.78%) |
Nov 07, 2019 | 20.51 | 21.53 | 20.47 | 21.19 | 4,777,582 | +0.63(+3.04%) |
Nov 06, 2019 | 21.52 | 22.47 | 20.17 | 20.57 | 14,420,857 | -4.36(-17.50%) |
Nov 05, 2019 | 24.27 | 25.41 | 23.93 | 24.93 | 3,466,763 | +0.87(+3.62%) |
Nov 04, 2019 | 24.77 | 24.90 | 23.96 | 24.06 | 3,948,706 | -0.58(-2.34%) |
Nov 01, 2019 | 24.50 | 24.69 | 24.33 | 24.64 | 3,711,478 | +0.32(+1.33%) |
Oct 31, 2019 | 24.58 | 24.89 | 24.29 | 24.31 | 2,929,857 | -0.38(-1.54%) |
Oct 30, 2019 | 25.90 | 26.04 | 24.64 | 24.69 | 3,394,303 | -1.24(-4.79%) |
Oct 29, 2019 | 25.52 | 26.03 | 25.46 | 25.94 | 2,067,173 | +0.37(+1.45%) |
Oct 28, 2019 | 25.55 | 25.79 | 25.44 | 25.56 | 1,605,252 | +0.15(+0.58%) |
Oct 25, 2019 | 25.13 | 25.49 | 25.13 | 25.42 | 1,018,514 | +0.22(+0.85%) |
Oct 24, 2019 | 24.92 | 25.28 | 24.79 | 25.20 | 1,723,028 | +0.40(+1.62%) |
Oct 23, 2019 | 24.99 | 25.09 | 24.64 | 24.80 | 1,595,448 | -0.20(-0.78%) |
Oct 22, 2019 | 24.79 | 25.17 | 24.41 | 25.00 | 2,159,145 | +0.16(+0.63%) |
Oct 21, 2019 | 24.47 | 24.85 | 24.32 | 24.84 | 1,335,119 | +0.58(+2.38%) |
Oct 18, 2019 | 23.76 | 24.41 | 23.70 | 24.26 | 1,660,543 | +0.48(+2.01%) |
Oct 17, 2019 | 23.45 | 23.83 | 23.33 | 23.78 | 1,590,297 | +0.41(+1.76%) |
Oct 16, 2019 | 23.31 | 23.47 | 23.12 | 23.37 | 3,380,473 | +0.04(+0.17%) |
Oct 15, 2019 | 23.22 | 23.59 | 22.98 | 23.33 | 1,629,630 | +0.22(+0.93%) |
Oct 14, 2019 | 23.18 | 23.35 | 23.00 | 23.12 | 1,581,698 | -0.16(-0.67%) |
Oct 11, 2019 | 23.36 | 23.71 | 23.23 | 23.28 | 1,435,797 | +0.22(+0.93%) |
Oct 10, 2019 | 23.16 | 23.31 | 22.88 | 23.06 | 3,324,378 | -0.17(-0.72%) |
Oct 09, 2019 | 23.34 | 23.34 | 22.83 | 23.23 | 1,259,747 | +0.06(+0.25%) |
Oct 08, 2019 | 22.98 | 23.28 | 22.65 | 23.17 | 3,430,924 | +0.18(+0.77%) |
Oct 07, 2019 | 23.17 | 23.25 | 22.93 | 22.99 | 2,111,235 | -0.27(-1.18%) |
Oct 04, 2019 | 23.07 | 23.29 | 22.85 | 23.27 | 2,603,495 | +0.22(+0.93%) |
Oct 03, 2019 | 23.21 | 23.30 | 22.65 | 23.05 | 3,484,105 | -0.26(-1.13%) |
Oct 02, 2019 | 23.77 | 23.89 | 23.26 | 23.32 | 2,189,195 | -0.63(-2.61%) |
Oct 01, 2019 | 24.12 | 24.41 | 23.92 | 23.94 | 1,931,735 | -0.07(-0.28%) |
Sep 30, 2019 | 24.10 | 24.31 | 23.97 | 24.01 | 2,096,172 | -0.08(-0.33%) |
Sep 27, 2019 | 24.57 | 24.64 | 23.98 | 24.09 | 1,798,990 | -0.37(-1.52%) |
Sep 26, 2019 | 24.50 | 24.62 | 24.25 | 24.46 | 1,380,823 | -0.07(-0.28%) |
Sep 25, 2019 | 24.22 | 24.62 | 24.01 | 24.53 | 2,298,100 | +0.29(+1.21%) |
Sep 24, 2019 | 24.86 | 24.86 | 24.22 | 24.23 | 3,242,903 | -0.50(-2.02%) |
Sep 23, 2019 | 24.76 | 25.16 | 24.69 | 24.73 | 2,199,562 | -0.11(-0.43%) |
Sep 20, 2019 | 25.08 | 25.29 | 24.56 | 24.84 | 22,199,238 | -0.22(-0.90%) |
Sep 19, 2019 | 25.17 | 25.84 | 25.02 | 25.07 | 3,690,062 | -0.03(-0.12%) |
Sep 18, 2019 | 25.63 | 25.63 | 25.03 | 25.10 | 3,504,717 | -0.54(-2.12%) |
Sep 17, 2019 | 25.44 | 25.73 | 25.18 | 25.64 | 2,528,455 | +0.25(+0.99%) |
Sep 16, 2019 | 25.42 | 25.66 | 25.27 | 25.39 | 2,828,453 | -0.22(-0.87%) |
Sep 13, 2019 | 26.20 | 26.43 | 25.52 | 25.61 | 2,959,606 | -0.71(-2.69%) |
Sep 12, 2019 | 26.86 | 26.88 | 26.27 | 26.32 | 2,265,207 | -0.43(-1.60%) |
Sep 11, 2019 | 26.48 | 26.81 | 26.15 | 26.75 | 2,284,845 | +0.46(+1.74%) |
Sep 10, 2019 | 26.36 | 26.67 | 26.19 | 26.29 | 3,415,121 | -0.26(-0.99%) |
Sep 09, 2019 | 26.74 | 27.77 | 26.15 | 26.55 | 4,837,923 | +1.39(+5.52%) |
Sep 06, 2019 | 25.77 | 25.92 | 25.14 | 25.16 | 1,524,302 | -0.61(-2.37%) |
Sep 05, 2019 | 25.50 | 25.89 | 25.47 | 25.77 | 1,360,755 | +0.50(+2.00%) |
Sep 04, 2019 | 25.31 | 25.56 | 25.21 | 25.27 | 1,700,752 | +0.11(+0.42%) |
Sep 03, 2019 | 25.62 | 25.67 | 24.94 | 25.16 | 1,701,275 | -0.62(-2.41%) |
Aug 30, 2019 | 25.72 | 26.00 | 25.65 | 25.78 | 2,080,748 | +0.21(+0.84%) |
Aug 29, 2019 | 25.12 | 25.60 | 25.12 | 25.57 | 1,308,441 | +0.59(+2.37%) |
Aug 28, 2019 | 24.23 | 24.98 | 24.17 | 24.98 | 1,168,589 | +0.68(+2.80%) |
Aug 27, 2019 | 24.36 | 24.49 | 24.16 | 24.30 | 1,437,407 | +0.07(+0.28%) |
Aug 26, 2019 | 24.05 | 24.24 | 23.83 | 24.23 | 1,258,037 | +0.36(+1.50%) |
Aug 23, 2019 | 24.73 | 24.74 | 23.80 | 23.87 | 1,754,317 | -0.85(-3.46%) |
Aug 22, 2019 | 24.87 | 25.11 | 24.73 | 24.73 | 1,284,913 | -0.10(-0.39%) |
Aug 21, 2019 | 24.70 | 25.01 | 24.49 | 24.82 | 1,829,977 | +0.35(+1.43%) |
Aug 20, 2019 | 24.77 | 24.78 | 24.34 | 24.47 | 2,262,099 | -0.37(-1.48%) |
Aug 19, 2019 | 25.01 | 25.07 | 24.65 | 24.84 | 2,973,892 | +0.09(+0.35%) |
Aug 16, 2019 | 24.24 | 24.87 | 24.24 | 24.76 | 3,045,411 | +0.59(+2.45%) |
Aug 15, 2019 | 24.63 | 24.91 | 24.09 | 24.16 | 3,016,115 | -0.39(-1.58%) |
Aug 14, 2019 | 23.94 | 24.66 | 23.87 | 24.55 | 3,157,563 | +0.36(+1.48%) |
Aug 13, 2019 | 24.10 | 24.66 | 24.10 | 24.19 | 3,416,676 | -0.01(-0.04%) |
Aug 12, 2019 | 23.77 | 24.24 | 23.63 | 24.20 | 3,183,045 | +0.29(+1.22%) |
Aug 09, 2019 | 24.41 | 24.94 | 23.89 | 23.91 | 3,294,174 | -0.48(-1.95%) |
Aug 08, 2019 | 23.74 | 25.10 | 23.66 | 24.39 | 4,467,021 | +0.76(+3.20%) |
Aug 07, 2019 | 22.52 | 23.78 | 21.59 | 23.63 | 11,064,840 | -1.61(-6.38%) |
Aug 06, 2019 | 25.14 | 25.32 | 24.93 | 25.24 | 4,263,746 | +0.22(+0.89%) |
Aug 05, 2019 | 25.33 | 25.50 | 24.83 | 25.02 | 2,566,943 | -0.66(-2.57%) |
Aug 02, 2019 | 25.50 | 25.76 | 25.34 | 25.68 | 1,300,158 | +0.07(+0.27%) |
Aug 01, 2019 | 25.90 | 26.36 | 25.55 | 25.61 | 2,088,576 | -0.35(-1.35%) |
Jul 31, 2019 | 25.94 | 26.26 | 25.72 | 25.96 | 2,045,435 | -0.04(-0.15%) |
Jul 30, 2019 | 25.83 | 26.01 | 25.64 | 26.00 | 1,427,508 | +0.03(+0.11%) |
Jul 29, 2019 | 25.96 | 26.09 | 25.80 | 25.97 | 1,641,886 | +0.03(+0.11%) |
Jul 26, 2019 | 25.83 | 26.10 | 25.73 | 25.94 | 1,091,362 | +0.15(+0.56%) |
Jul 25, 2019 | 25.84 | 25.93 | 25.70 | 25.79 | 1,419,808 | -0.03(-0.11%) |
Jul 24, 2019 | 25.70 | 26.01 | 25.51 | 25.82 | 1,976,505 | +0.15(+0.57%) |
Jul 23, 2019 | 25.07 | 25.70 | 24.95 | 25.68 | 2,742,481 | +0.79(+3.16%) |
Jul 22, 2019 | 24.44 | 25.02 | 24.44 | 24.89 | 2,568,355 | +0.50(+2.03%) |
Jul 19, 2019 | 24.37 | 24.61 | 24.25 | 24.40 | 3,308,080 | +0.10(+0.40%) |
Jul 18, 2019 | 23.95 | 24.44 | 23.79 | 24.30 | 3,225,365 | +0.35(+1.46%) |
Jul 17, 2019 | 24.26 | 24.45 | 23.90 | 23.95 | 1,513,892 | -0.27(-1.12%) |
Jul 16, 2019 | 24.22 | 24.44 | 24.04 | 24.22 | 3,285,011 | +0.14(+0.56%) |
Jul 15, 2019 | 24.19 | 24.19 | 23.80 | 24.09 | 2,167,411 | -0.03(-0.12%) |
Jul 12, 2019 | 23.95 | 24.46 | 23.94 | 24.11 | 3,020,175 | +0.16(+0.65%) |
Jul 11, 2019 | 23.69 | 24.05 | 23.23 | 23.96 | 5,012,087 | -0.08(-0.32%) |
Jul 10, 2019 | 24.11 | 24.49 | 23.98 | 24.04 | 3,331,097 | -0.04(-0.16%) |
Jul 09, 2019 | 24.04 | 25.24 | 23.86 | 24.08 | 2,919,588 | +0.06(+0.24%) |
Jul 08, 2019 | 24.07 | 24.30 | 23.96 | 24.02 | 2,224,406 | -0.16(-0.64%) |
Jul 05, 2019 | 24.36 | 24.48 | 24.14 | 24.17 | 3,452,187 | -0.34(-1.39%) |
Jul 03, 2019 | 24.51 | 24.80 | 24.24 | 24.51 | 2,765,437 | +0.05(+0.20%) |
Jul 02, 2019 | 23.80 | 24.47 | 23.41 | 24.46 | 6,621,297 | -0.01(-0.04%) |
Jul 01, 2019 | 24.38 | 25.12 | 24.11 | 24.47 | 7,837,374 | +0.20(+0.84%) |
Jun 28, 2019 | 22.97 | 24.36 | 22.75 | 24.27 | 13,634,256 | +1.46(+6.40%) |
Jun 27, 2019 | 22.84 | 22.98 | 22.68 | 22.81 | 5,071,176 | +0.02(+0.08%) |
Jun 26, 2019 | 22.70 | 23.05 | 22.64 | 22.79 | 9,294,219 | +0.19(+0.86%) |
Jun 25, 2019 | 22.93 | 22.95 | 22.54 | 22.60 | 4,746,209 | -0.29(-1.27%) |
Jun 24, 2019 | 23.02 | 23.12 | 22.83 | 22.89 | 3,628,244 | -0.09(-0.38%) |
Jun 21, 2019 | 22.97 | 23.21 | 22.97 | 22.98 | 4,688,520 | -0.04(-0.19%) |
Jun 20, 2019 | 22.78 | 23.06 | 22.49 | 23.02 | 4,976,297 | +0.39(+1.70%) |
Jun 19, 2019 | 22.23 | 22.73 | 22.15 | 22.64 | 5,677,039 | +0.45(+2.04%) |
Jun 18, 2019 | 22.20 | 22.26 | 22.03 | 22.18 | 5,444,861 | +0.11(+0.50%) |
Jun 17, 2019 | 22.05 | 22.16 | 21.88 | 22.07 | 3,570,751 | -0.07(-0.32%) |
Jun 14, 2019 | 22.14 | 22.20 | 21.94 | 22.14 | 5,468,761 | -0.39(-1.73%) |
Jun 13, 2019 | 22.13 | 22.55 | 21.96 | 22.53 | 4,150,206 | +0.39(+1.78%) |
Jun 12, 2019 | 22.13 | 22.26 | 22.04 | 22.14 | 2,725,092 | +0.06(+0.27%) |
Jun 11, 2019 | 22.34 | 22.44 | 22.01 | 22.08 | 2,213,192 | -0.19(-0.84%) |
Jun 10, 2019 | 22.27 | 22.43 | 22.18 | 22.27 | 3,750,726 | +0.14(+0.65%) |
Jun 07, 2019 | 22.11 | 22.37 | 21.98 | 22.12 | 3,053,471 | +0.12(+0.57%) |
Jun 06, 2019 | 21.65 | 22.05 | 21.65 | 22.00 | 3,607,403 | +0.35(+1.61%) |
Jun 05, 2019 | 21.57 | 21.70 | 21.40 | 21.65 | 3,691,820 | +0.22(+1.05%) |
Jun 04, 2019 | 21.04 | 21.47 | 21.04 | 21.43 | 4,838,965 | +0.43(+2.07%) |
Jun 03, 2019 | 20.67 | 21.01 | 20.67 | 20.99 | 2,967,108 | +0.33(+1.62%) |
May 31, 2019 | 20.85 | 20.91 | 20.64 | 20.66 | 2,557,077 | -0.28(-1.32%) |
May 30, 2019 | 20.79 | 21.04 | 20.79 | 20.93 | 2,516,860 | +0.17(+0.81%) |
May 29, 2019 | 20.58 | 20.86 | 20.54 | 20.77 | 3,840,304 | +0.20(+0.96%) |
May 28, 2019 | 20.73 | 20.89 | 20.57 | 20.57 | 2,213,966 | -0.06(-0.30%) |
May 24, 2019 | 20.52 | 20.75 | 20.51 | 20.63 | 3,349,059 | +0.18(+0.87%) |
May 23, 2019 | 20.04 | 20.65 | 19.96 | 20.45 | 3,204,560 | +0.27(+1.34%) |
May 22, 2019 | 20.23 | 20.31 | 20.02 | 20.18 | 2,801,181 | -0.10(-0.49%) |
May 21, 2019 | 20.09 | 20.38 | 20.06 | 20.28 | 2,068,602 | +0.27(+1.33%) |
May 20, 2019 | 19.97 | 20.15 | 19.93 | 20.01 | 1,821,432 | -0.09(-0.44%) |
May 17, 2019 | 20.05 | 20.30 | 19.93 | 20.10 | 1,997,223 | -0.14(-0.69%) |
May 16, 2019 | 19.95 | 20.31 | 19.93 | 20.24 | 4,663,796 | +0.39(+1.97%) |
May 15, 2019 | 19.77 | 19.89 | 19.65 | 19.85 | 1,469,646 | +0.00(+0.02%) |
May 14, 2019 | 19.91 | 20.04 | 19.84 | 19.85 | 1,897,981 | -0.03(-0.13%) |
May 13, 2019 | 19.92 | 20.03 | 19.85 | 19.87 | 1,996,741 | -0.39(-1.93%) |
May 10, 2019 | 19.97 | 20.35 | 19.97 | 20.26 | 3,157,661 | +0.19(+0.93%) |
May 09, 2019 | 19.64 | 20.10 | 19.55 | 20.08 | 4,297,133 | +0.17(+0.84%) |
May 08, 2019 | 19.63 | 20.28 | 19.41 | 19.91 | 7,938,777 | -0.54(-2.64%) |
May 07, 2019 | 20.42 | 20.65 | 20.25 | 20.45 | 3,557,976 | -0.15(-0.73%) |
May 06, 2019 | 20.49 | 20.68 | 20.45 | 20.60 | 3,284,055 | -0.15(-0.74%) |
May 03, 2019 | 20.55 | 20.80 | 20.52 | 20.75 | 4,024,567 | +0.27(+1.34%) |
May 02, 2019 | 20.51 | 20.59 | 20.28 | 20.48 | 2,142,437 | -0.03(-0.12%) |