Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 10.57 | 11.08 | 10.48 | 10.96 | 5,943,139 | +0.24(+2.27%) |
Jun 29, 2020 | 10.77 | 10.91 | 10.44 | 10.72 | 7,581,645 | +0.06(+0.55%) |
Jun 26, 2020 | 11.32 | 11.41 | 10.60 | 10.66 | 26,468,742 | -0.88(-7.61%) |
Jun 25, 2020 | 10.74 | 11.55 | 10.59 | 11.54 | 6,898,208 | +0.67(+6.19%) |
Jun 24, 2020 | 11.67 | 11.74 | 10.63 | 10.87 | 7,742,331 | -1.03(-8.69%) |
Jun 23, 2020 | 11.82 | 12.01 | 11.64 | 11.90 | 7,417,209 | +0.36(+3.13%) |
Jun 22, 2020 | 11.14 | 11.62 | 11.05 | 11.54 | 8,023,850 | +0.34(+3.05%) |
Jun 19, 2020 | 11.69 | 11.70 | 11.06 | 11.20 | 9,118,862 | -0.17(-1.46%) |
Jun 18, 2020 | 10.98 | 11.64 | 10.86 | 11.36 | 6,212,013 | +0.10(+0.87%) |
Jun 17, 2020 | 11.27 | 11.52 | 11.10 | 11.27 | 6,692,229 | +0.00(+0.00%) |
Jun 16, 2020 | 11.72 | 11.84 | 11.10 | 11.27 | 9,624,096 | +0.14(+1.23%) |
Jun 15, 2020 | 10.63 | 11.25 | 10.42 | 11.13 | 7,111,236 | -0.12(-1.04%) |
Jun 12, 2020 | 10.92 | 11.33 | 10.77 | 11.25 | 10,442,530 | +1.08(+10.65%) |
Jun 11, 2020 | 10.59 | 11.16 | 10.02 | 10.16 | 12,256,080 | -1.71(-14.38%) |
Jun 10, 2020 | 12.20 | 12.30 | 11.64 | 11.87 | 8,449,365 | -0.41(-3.34%) |
Jun 09, 2020 | 12.08 | 12.38 | 11.77 | 12.28 | 7,974,951 | -0.38(-3.00%) |
Jun 08, 2020 | 12.39 | 12.72 | 12.00 | 12.66 | 11,528,086 | +0.89(+7.54%) |
Jun 05, 2020 | 12.38 | 13.52 | 11.29 | 11.77 | 19,148,740 | +0.42(+3.69%) |
Jun 04, 2020 | 10.58 | 11.36 | 10.31 | 11.35 | 11,713,680 | +0.85(+8.08%) |
Jun 03, 2020 | 9.949 | 10.62 | 9.837 | 10.51 | 8,774,426 | +0.83(+8.57%) |
Jun 02, 2020 | 9.383 | 9.793 | 9.383 | 9.676 | 6,415,237 | +0.42(+4.53%) |
Jun 01, 2020 | 8.983 | 9.408 | 8.925 | 9.257 | 5,662,975 | +0.27(+3.04%) |
May 29, 2020 | 9.052 | 9.237 | 8.749 | 8.983 | 8,142,643 | -0.26(-2.85%) |
May 28, 2020 | 9.715 | 10.41 | 9.178 | 9.247 | 16,038,349 | -0.27(-2.87%) |
May 27, 2020 | 8.896 | 9.549 | 8.710 | 9.520 | 11,653,966 | +0.98(+11.42%) |
May 26, 2020 | 8.486 | 8.769 | 8.398 | 8.544 | 8,777,311 | +0.54(+6.70%) |
May 22, 2020 | 8.096 | 8.162 | 7.823 | 8.008 | 4,526,162 | -0.07(-0.85%) |
May 21, 2020 | 8.057 | 8.193 | 7.832 | 8.076 | 9,347,279 | -0.07(-0.84%) |
May 20, 2020 | 7.862 | 8.232 | 7.862 | 8.145 | 10,811,417 | +0.60(+7.88%) |
May 19, 2020 | 7.608 | 7.988 | 7.472 | 7.550 | 10,853,951 | -0.06(-0.77%) |
May 18, 2020 | 6.896 | 7.686 | 6.838 | 7.608 | 13,247,511 | +1.11(+17.12%) |
May 15, 2020 | 6.535 | 6.759 | 6.457 | 6.496 | 6,887,870 | -0.15(-2.20%) |
May 14, 2020 | 6.574 | 6.877 | 6.223 | 6.642 | 9,120,692 | -0.17(-2.44%) |
May 13, 2020 | 7.130 | 7.159 | 6.701 | 6.808 | 8,970,585 | -0.30(-4.25%) |
May 12, 2020 | 7.618 | 7.764 | 7.091 | 7.111 | 8,851,262 | -0.47(-6.18%) |
May 11, 2020 | 7.589 | 7.715 | 7.472 | 7.579 | 8,518,727 | -0.29(-3.72%) |
May 08, 2020 | 7.452 | 7.881 | 7.296 | 7.871 | 11,598,164 | +0.57(+7.74%) |
May 07, 2020 | 7.647 | 7.813 | 7.179 | 7.306 | 11,258,596 | -0.21(-2.85%) |
May 06, 2020 | 7.696 | 7.745 | 7.403 | 7.520 | 6,393,589 | -0.10(-1.28%) |
May 05, 2020 | 7.823 | 8.067 | 7.530 | 7.618 | 8,342,886 | +0.01(+0.13%) |
May 04, 2020 | 7.335 | 7.706 | 7.159 | 7.608 | 7,041,173 | +0.11(+1.43%) |
May 01, 2020 | 7.667 | 7.969 | 7.389 | 7.501 | 9,293,868 | -0.45(-5.64%) |
Apr 30, 2020 | 8.398 | 8.418 | 7.862 | 7.949 | 10,981,791 | -0.51(-6.00%) |
Apr 29, 2020 | 7.949 | 8.681 | 7.949 | 8.457 | 12,700,577 | +0.81(+10.59%) |
Apr 28, 2020 | 7.364 | 7.910 | 7.198 | 7.647 | 12,534,879 | +0.46(+6.38%) |
Apr 27, 2020 | 7.033 | 7.306 | 6.818 | 7.189 | 9,786,506 | +0.21(+3.08%) |
Apr 24, 2020 | 7.111 | 7.267 | 6.842 | 6.974 | 11,581,555 | -0.14(-1.92%) |
Apr 23, 2020 | 7.715 | 7.881 | 7.062 | 7.111 | 21,254,816 | -0.25(-3.44%) |
Apr 22, 2020 | 7.442 | 7.608 | 7.150 | 7.364 | 8,664,106 | +0.22(+3.14%) |
Apr 21, 2020 | 6.925 | 7.208 | 6.886 | 7.140 | 6,307,979 | -0.13(-1.74%) |
Apr 20, 2020 | 7.091 | 7.676 | 7.081 | 7.267 | 7,578,819 | -0.14(-1.84%) |
Apr 17, 2020 | 7.072 | 7.433 | 7.052 | 7.403 | 10,369,534 | +0.61(+9.05%) |
Apr 16, 2020 | 7.033 | 7.218 | 6.623 | 6.789 | 8,150,108 | -0.29(-4.13%) |
Apr 15, 2020 | 7.052 | 7.237 | 6.838 | 7.081 | 8,860,297 | -0.45(-5.96%) |
Apr 14, 2020 | 7.676 | 8.174 | 7.433 | 7.530 | 10,905,870 | -0.03(-0.39%) |
Apr 13, 2020 | 7.296 | 7.559 | 6.945 | 7.559 | 9,801,686 | +0.33(+4.59%) |
Apr 09, 2020 | 7.462 | 7.823 | 7.042 | 7.228 | 13,634,260 | +0.15(+2.07%) |
Apr 08, 2020 | 6.994 | 7.276 | 6.847 | 7.081 | 7,686,452 | +0.22(+3.27%) |
Apr 07, 2020 | 6.964 | 7.559 | 6.789 | 6.857 | 16,448,548 | +0.47(+7.33%) |
Apr 06, 2020 | 6.213 | 6.672 | 6.096 | 6.389 | 10,147,273 | +0.57(+9.72%) |
Apr 03, 2020 | 5.901 | 6.125 | 5.638 | 5.823 | 8,152,383 | -0.11(-1.81%) |
Apr 02, 2020 | 6.135 | 6.516 | 5.774 | 5.930 | 10,530,995 | -0.17(-2.72%) |
Apr 01, 2020 | 5.813 | 6.447 | 5.570 | 6.096 | 10,712,075 | +0.09(+1.46%) |
Mar 31, 2020 | 6.008 | 6.457 | 5.911 | 6.008 | 12,802,087 | +0.09(+1.48%) |
Mar 30, 2020 | 6.389 | 6.438 | 5.852 | 5.921 | 9,848,647 | -0.47(-7.33%) |
Mar 27, 2020 | 6.350 | 6.623 | 5.901 | 6.389 | 10,329,550 | -0.28(-4.24%) |
Mar 26, 2020 | 7.091 | 7.208 | 6.564 | 6.672 | 12,230,886 | -0.24(-3.53%) |
Mar 25, 2020 | 7.735 | 7.793 | 6.838 | 6.916 | 12,935,913 | -0.18(-2.48%) |
Mar 24, 2020 | 6.086 | 7.296 | 6.047 | 7.091 | 15,521,601 | +1.56(+28.22%) |
Mar 23, 2020 | 5.365 | 5.804 | 5.033 | 5.530 | 7,182,034 | +0.19(+3.47%) |
Mar 20, 2020 | 5.921 | 6.018 | 5.296 | 5.345 | 10,208,369 | -0.34(-6.00%) |
Mar 19, 2020 | 5.618 | 5.999 | 5.072 | 5.687 | 6,329,057 | +0.08(+1.39%) |
Mar 18, 2020 | 6.213 | 6.516 | 5.140 | 5.609 | 9,515,127 | -1.22(-17.86%) |
Mar 17, 2020 | 6.945 | 7.072 | 6.447 | 6.828 | 8,260,895 | +0.18(+2.64%) |
Mar 16, 2020 | 6.769 | 7.481 | 6.564 | 6.652 | 7,503,337 | -1.15(-14.75%) |
Mar 13, 2020 | 7.881 | 8.145 | 6.984 | 7.803 | 7,500,750 | +0.48(+6.52%) |
Mar 12, 2020 | 8.145 | 8.145 | 7.062 | 7.325 | 12,987,486 | -1.65(-18.37%) |
Mar 11, 2020 | 8.632 | 9.003 | 8.096 | 8.974 | 9,686,408 | -0.06(-0.65%) |
Mar 10, 2020 | 9.100 | 9.188 | 8.340 | 9.032 | 10,610,378 | +0.56(+6.56%) |
Mar 09, 2020 | 9.383 | 9.861 | 8.398 | 8.476 | 10,281,148 | -2.26(-21.07%) |
Mar 06, 2020 | 11.08 | 11.48 | 10.53 | 10.74 | 10,832,936 | -0.86(-7.40%) |
Mar 05, 2020 | 12.16 | 12.30 | 11.39 | 11.60 | 13,157,881 | -0.97(-7.69%) |
Mar 04, 2020 | 12.85 | 12.87 | 12.27 | 12.56 | 7,555,669 | -0.06(-0.46%) |
Mar 03, 2020 | 13.30 | 13.69 | 12.39 | 12.62 | 10,273,958 | -0.77(-5.75%) |
Mar 02, 2020 | 13.68 | 13.68 | 12.79 | 13.39 | 6,955,179 | -0.14(-1.01%) |
Feb 28, 2020 | 12.52 | 13.57 | 12.51 | 13.53 | 6,999,312 | +0.40(+3.05%) |
Feb 27, 2020 | 13.42 | 13.76 | 12.78 | 13.13 | 7,180,403 | -0.64(-4.67%) |
Feb 26, 2020 | 14.26 | 14.47 | 13.76 | 13.77 | 4,917,190 | -0.37(-2.62%) |
Feb 25, 2020 | 15.10 | 15.14 | 13.95 | 14.14 | 6,433,187 | -0.84(-5.60%) |
Feb 24, 2020 | 14.84 | 15.04 | 14.61 | 14.98 | 5,581,954 | -0.72(-4.60%) |
Feb 21, 2020 | 15.62 | 15.90 | 15.53 | 15.70 | 5,668,058 | +0.00(+0.00%) |
Feb 20, 2020 | 16.24 | 16.31 | 15.67 | 15.70 | 7,872,760 | -0.59(-3.59%) |
Feb 19, 2020 | 15.70 | 16.39 | 15.65 | 16.29 | 8,944,628 | +0.70(+4.51%) |
Feb 18, 2020 | 15.16 | 15.59 | 15.08 | 15.59 | 3,245,455 | +0.30(+1.98%) |
Feb 14, 2020 | 15.41 | 15.54 | 15.04 | 15.28 | 4,400,367 | -0.08(-0.51%) |
Feb 13, 2020 | 15.18 | 15.39 | 15.07 | 15.36 | 2,881,143 | -0.01(-0.06%) |
Feb 12, 2020 | 15.57 | 15.80 | 15.23 | 15.37 | 3,991,661 | +0.02(+0.13%) |
Feb 11, 2020 | 15.19 | 15.81 | 15.16 | 15.35 | 4,695,960 | +0.31(+2.08%) |
Feb 10, 2020 | 14.93 | 15.21 | 14.78 | 15.04 | 4,101,075 | -0.13(-0.84%) |
Feb 07, 2020 | 15.25 | 15.31 | 14.98 | 15.17 | 5,186,305 | -0.36(-2.32%) |
Feb 06, 2020 | 15.70 | 15.70 | 15.26 | 15.53 | 6,440,044 | +0.11(+0.70%) |
Feb 05, 2020 | 14.93 | 15.50 | 14.81 | 15.42 | 8,388,432 | +1.08(+7.55%) |
Feb 04, 2020 | 14.10 | 14.57 | 13.89 | 14.34 | 7,629,570 | +0.45(+3.23%) |
Feb 03, 2020 | 13.67 | 14.07 | 13.57 | 13.89 | 7,409,682 | +0.28(+2.08%) |
Jan 31, 2020 | 13.67 | 13.89 | 13.28 | 13.61 | 10,215,443 | -0.33(-2.38%) |
Jan 30, 2020 | 13.93 | 14.06 | 13.47 | 13.94 | 10,834,594 | -0.18(-1.24%) |
Jan 29, 2020 | 14.47 | 14.50 | 14.00 | 14.11 | 5,414,284 | -0.23(-1.63%) |
Jan 28, 2020 | 14.73 | 14.87 | 14.29 | 14.35 | 7,555,161 | -0.16(-1.08%) |
Jan 27, 2020 | 14.64 | 14.94 | 14.44 | 14.50 | 6,756,663 | -0.62(-4.13%) |
Jan 24, 2020 | 15.90 | 15.92 | 14.98 | 15.13 | 8,012,234 | -0.76(-4.79%) |
Jan 23, 2020 | 15.97 | 16.01 | 15.55 | 15.89 | 7,538,570 | -0.29(-1.81%) |
Jan 22, 2020 | 16.65 | 16.70 | 16.09 | 16.18 | 13,163,228 | -0.52(-3.10%) |
Jan 21, 2020 | 17.15 | 17.19 | 16.68 | 16.70 | 6,764,720 | -0.56(-3.22%) |
Jan 17, 2020 | 17.62 | 17.80 | 17.08 | 17.25 | 9,295,714 | -0.09(-0.51%) |
Jan 16, 2020 | 18.94 | 19.13 | 17.29 | 17.34 | 22,566,638 | -2.34(-11.89%) |
Jan 15, 2020 | 19.83 | 19.98 | 19.56 | 19.68 | 5,746,837 | -0.19(-0.93%) |
Jan 14, 2020 | 19.24 | 20.03 | 19.20 | 19.87 | 4,325,405 | +0.74(+3.88%) |
Jan 13, 2020 | 18.91 | 19.37 | 18.68 | 19.13 | 6,359,471 | +0.16(+0.82%) |
Jan 10, 2020 | 19.41 | 19.45 | 18.86 | 18.97 | 5,189,278 | -0.35(-1.82%) |
Jan 09, 2020 | 19.96 | 20.02 | 19.24 | 19.32 | 5,844,543 | -0.63(-3.18%) |
Jan 08, 2020 | 20.78 | 20.86 | 19.90 | 19.96 | 3,802,670 | -0.84(-4.03%) |
Jan 07, 2020 | 20.54 | 21.01 | 20.47 | 20.80 | 5,112,677 | +0.31(+1.52%) |
Jan 06, 2020 | 20.81 | 20.92 | 20.39 | 20.48 | 3,137,623 | -0.49(-2.33%) |
Jan 03, 2020 | 20.65 | 21.08 | 20.63 | 20.97 | 3,087,772 | +0.08(+0.37%) |
Jan 02, 2020 | 21.32 | 21.32 | 20.80 | 20.89 | 3,139,726 | -0.09(-0.42%) |
Dec 31, 2019 | 20.84 | 21.14 | 20.74 | 20.98 | 2,346,227 | +0.17(+0.80%) |
Dec 30, 2019 | 21.17 | 21.17 | 20.78 | 20.81 | 2,357,178 | -0.23(-1.11%) |
Dec 27, 2019 | 20.88 | 21.24 | 20.81 | 21.05 | 2,516,824 | +0.13(+0.61%) |
Dec 26, 2019 | 20.97 | 21.17 | 20.72 | 20.92 | 4,848,489 | -0.13(-0.60%) |
Dec 24, 2019 | 21.08 | 21.38 | 20.94 | 21.05 | 1,119,648 | +0.10(+0.47%) |
Dec 23, 2019 | 20.78 | 21.02 | 20.74 | 20.95 | 2,319,299 | +0.24(+1.18%) |
Dec 20, 2019 | 21.05 | 21.12 | 20.46 | 20.71 | 5,269,450 | -0.23(-1.12%) |
Dec 19, 2019 | 20.58 | 21.14 | 20.48 | 20.94 | 4,887,104 | +0.51(+2.48%) |
Dec 18, 2019 | 20.09 | 20.51 | 20.00 | 20.43 | 5,259,162 | +0.23(+1.16%) |
Dec 17, 2019 | 20.31 | 20.43 | 20.02 | 20.20 | 3,592,143 | -0.26(-1.29%) |
Dec 16, 2019 | 20.47 | 20.87 | 20.37 | 20.46 | 3,292,828 | +0.28(+1.40%) |
Dec 13, 2019 | 20.89 | 21.06 | 20.08 | 20.18 | 4,443,324 | -0.64(-3.09%) |
Dec 12, 2019 | 19.90 | 20.81 | 19.81 | 20.82 | 3,530,498 | +0.68(+3.39%) |
Dec 11, 2019 | 20.04 | 20.41 | 19.96 | 20.14 | 2,599,381 | +0.00(+0.00%) |
Dec 10, 2019 | 19.72 | 20.21 | 19.69 | 20.14 | 3,256,029 | +0.39(+1.98%) |
Dec 09, 2019 | 20.16 | 20.30 | 19.62 | 19.75 | 5,557,327 | -0.34(-1.70%) |
Dec 06, 2019 | 19.63 | 20.39 | 19.57 | 20.09 | 5,405,600 | +0.82(+4.25%) |
Dec 05, 2019 | 19.37 | 19.52 | 19.26 | 19.27 | 4,168,459 | +0.00(+0.00%) |
Dec 04, 2019 | 19.48 | 19.65 | 19.27 | 19.27 | 4,690,259 | -0.03(-0.15%) |
Dec 03, 2019 | 19.48 | 19.52 | 19.04 | 19.30 | 3,130,741 | -0.53(-2.66%) |
Dec 02, 2019 | 19.97 | 20.44 | 19.83 | 19.83 | 2,654,632 | -0.02(-0.10%) |
Nov 29, 2019 | 19.93 | 19.97 | 19.66 | 19.85 | 1,254,055 | -0.24(-1.21%) |
Nov 27, 2019 | 19.79 | 20.09 | 19.68 | 20.09 | 2,351,250 | +0.33(+1.68%) |
Nov 26, 2019 | 19.91 | 20.01 | 19.64 | 19.76 | 2,819,928 | -0.18(-0.88%) |
Nov 25, 2019 | 20.24 | 20.39 | 19.90 | 19.94 | 2,867,790 | -0.12(-0.58%) |
Nov 22, 2019 | 19.89 | 20.43 | 19.89 | 20.05 | 4,537,030 | +0.40(+2.03%) |
Nov 21, 2019 | 19.93 | 20.19 | 19.61 | 19.65 | 2,552,571 | -0.21(-1.08%) |
Nov 20, 2019 | 19.90 | 20.46 | 19.73 | 19.87 | 2,601,950 | -0.20(-0.97%) |
Nov 19, 2019 | 20.51 | 20.51 | 19.94 | 20.06 | 2,400,928 | -0.19(-0.92%) |
Nov 18, 2019 | 20.11 | 20.31 | 19.51 | 20.25 | 3,709,092 | -0.13(-0.62%) |
Nov 15, 2019 | 20.48 | 20.73 | 19.93 | 20.38 | 3,388,163 | -0.10(-0.48%) |
Nov 14, 2019 | 20.53 | 20.87 | 20.20 | 20.47 | 2,993,225 | -0.22(-1.08%) |
Nov 13, 2019 | 21.00 | 21.28 | 20.46 | 20.70 | 4,597,135 | -0.94(-4.33%) |
Nov 12, 2019 | 21.78 | 22.45 | 21.52 | 21.63 | 3,182,958 | -0.04(-0.18%) |
Nov 11, 2019 | 21.61 | 21.76 | 21.15 | 21.67 | 3,269,165 | -0.30(-1.38%) |
Nov 08, 2019 | 21.83 | 22.39 | 21.70 | 21.98 | 4,805,844 | -0.03(-0.13%) |
Nov 07, 2019 | 21.85 | 22.50 | 21.75 | 22.00 | 4,941,789 | +0.64(+3.01%) |
Nov 06, 2019 | 21.86 | 22.06 | 21.35 | 21.36 | 2,530,269 | -0.67(-3.05%) |
Nov 05, 2019 | 22.63 | 22.89 | 22.00 | 22.03 | 5,373,440 | -0.31(-1.40%) |
Nov 04, 2019 | 21.73 | 22.42 | 21.48 | 22.35 | 3,894,258 | +1.01(+4.76%) |
Nov 01, 2019 | 20.51 | 21.52 | 20.48 | 21.33 | 5,617,309 | +1.05(+5.19%) |
Oct 31, 2019 | 20.42 | 20.78 | 19.86 | 20.28 | 5,621,315 | -0.49(-2.35%) |
Oct 30, 2019 | 20.78 | 20.82 | 20.26 | 20.77 | 3,812,955 | -0.30(-1.44%) |
Oct 29, 2019 | 20.92 | 21.20 | 20.53 | 21.07 | 2,507,274 | +0.08(+0.37%) |
Oct 28, 2019 | 20.70 | 21.23 | 20.67 | 20.99 | 2,898,090 | +0.49(+2.38%) |
Oct 25, 2019 | 20.09 | 20.68 | 20.09 | 20.50 | 6,078,763 | +0.27(+1.35%) |
Oct 24, 2019 | 20.81 | 21.04 | 19.94 | 20.23 | 4,309,940 | -0.53(-2.54%) |
Oct 23, 2019 | 20.30 | 20.86 | 20.30 | 20.76 | 3,247,499 | +0.54(+2.65%) |
Oct 22, 2019 | 19.95 | 20.51 | 19.43 | 20.22 | 4,311,732 | +0.25(+1.27%) |
Oct 21, 2019 | 21.04 | 21.13 | 19.95 | 19.97 | 6,515,895 | -1.04(-4.97%) |
Oct 18, 2019 | 20.15 | 21.11 | 19.84 | 21.01 | 6,366,031 | +1.21(+6.11%) |
Oct 17, 2019 | 20.04 | 21.10 | 19.54 | 19.80 | 9,341,416 | +1.11(+5.95%) |
Oct 16, 2019 | 18.78 | 19.47 | 18.69 | 18.69 | 7,757,497 | -0.29(-1.54%) |
Oct 15, 2019 | 18.64 | 19.32 | 18.49 | 18.98 | 7,771,450 | +0.28(+1.51%) |
Oct 14, 2019 | 18.55 | 18.96 | 18.32 | 18.70 | 5,954,007 | -0.11(-0.57%) |
Oct 11, 2019 | 18.69 | 19.02 | 18.50 | 18.81 | 6,152,682 | +0.58(+3.16%) |
Oct 10, 2019 | 18.18 | 18.52 | 17.97 | 18.23 | 3,535,928 | +0.27(+1.52%) |
Oct 09, 2019 | 18.29 | 18.36 | 17.74 | 17.96 | 3,268,793 | -0.08(-0.43%) |
Oct 08, 2019 | 18.43 | 18.54 | 18.02 | 18.04 | 3,639,366 | -0.74(-3.95%) |
Oct 07, 2019 | 18.93 | 19.28 | 18.72 | 18.78 | 2,691,245 | -0.20(-1.03%) |
Oct 04, 2019 | 18.63 | 19.01 | 18.47 | 18.97 | 2,820,701 | +0.39(+2.10%) |
Oct 03, 2019 | 18.66 | 18.86 | 18.22 | 18.58 | 3,598,375 | -0.24(-1.30%) |
Oct 02, 2019 | 18.94 | 19.07 | 18.36 | 18.83 | 3,158,026 | -0.55(-2.82%) |
Oct 01, 2019 | 19.69 | 20.36 | 19.22 | 19.37 | 3,334,349 | -0.20(-1.05%) |
Sep 30, 2019 | 20.02 | 20.04 | 19.46 | 19.58 | 3,365,098 | -0.53(-2.62%) |
Sep 27, 2019 | 20.56 | 20.71 | 19.93 | 20.10 | 3,165,791 | -0.37(-1.81%) |
Sep 26, 2019 | 20.67 | 20.71 | 20.08 | 20.47 | 2,320,202 | -0.50(-2.37%) |
Sep 25, 2019 | 19.98 | 21.03 | 19.88 | 20.97 | 3,438,347 | +0.86(+4.27%) |
Sep 24, 2019 | 20.55 | 20.91 | 19.92 | 20.11 | 3,821,555 | -0.66(-3.19%) |
Sep 23, 2019 | 20.15 | 21.18 | 19.94 | 20.78 | 3,618,696 | -0.39(-1.84%) |
Sep 20, 2019 | 21.50 | 21.55 | 20.97 | 21.17 | 5,220,342 | -0.23(-1.09%) |
Sep 19, 2019 | 20.78 | 21.66 | 20.78 | 21.40 | 3,069,854 | +0.26(+1.25%) |
Sep 18, 2019 | 21.25 | 21.46 | 20.84 | 21.14 | 4,265,674 | -0.35(-1.63%) |
Sep 17, 2019 | 21.46 | 21.80 | 21.02 | 21.49 | 3,755,431 | -0.52(-2.35%) |
Sep 16, 2019 | 22.00 | 22.31 | 21.83 | 22.00 | 2,938,384 | -0.32(-1.44%) |
Sep 13, 2019 | 22.39 | 22.75 | 22.14 | 22.33 | 4,325,321 | +0.32(+1.46%) |
Sep 12, 2019 | 21.49 | 22.26 | 20.85 | 22.00 | 5,273,534 | +0.37(+1.71%) |
Sep 11, 2019 | 20.82 | 21.73 | 20.19 | 21.63 | 6,414,497 | +1.32(+6.48%) |
Sep 10, 2019 | 19.89 | 20.38 | 19.36 | 20.32 | 3,294,360 | +0.52(+2.61%) |
Sep 09, 2019 | 18.80 | 19.92 | 18.80 | 19.80 | 4,348,611 | +1.16(+6.23%) |
Sep 06, 2019 | 19.04 | 19.16 | 18.51 | 18.64 | 3,045,430 | -0.50(-2.60%) |
Sep 05, 2019 | 18.25 | 19.28 | 18.24 | 19.14 | 5,687,226 | +1.31(+7.33%) |
Sep 04, 2019 | 17.58 | 17.94 | 17.52 | 17.83 | 2,638,744 | +0.65(+3.80%) |
Sep 03, 2019 | 17.20 | 17.26 | 16.67 | 17.18 | 2,670,240 | -0.31(-1.78%) |
Aug 30, 2019 | 17.50 | 17.72 | 17.27 | 17.49 | 2,148,153 | +0.13(+0.73%) |
Aug 29, 2019 | 16.89 | 17.54 | 16.84 | 17.36 | 3,146,853 | +0.77(+4.64%) |
Aug 28, 2019 | 16.17 | 16.85 | 16.05 | 16.59 | 2,990,227 | +0.27(+1.67%) |
Aug 27, 2019 | 16.88 | 16.94 | 16.27 | 16.32 | 2,436,346 | -0.43(-2.56%) |
Aug 26, 2019 | 17.29 | 17.29 | 16.67 | 16.75 | 3,189,430 | -0.30(-1.77%) |
Aug 23, 2019 | 17.39 | 17.56 | 16.88 | 17.05 | 3,318,242 | -0.56(-3.16%) |
Aug 22, 2019 | 18.01 | 18.09 | 17.46 | 17.61 | 3,074,942 | -0.41(-2.27%) |
Aug 21, 2019 | 18.21 | 18.54 | 18.01 | 18.02 | 3,468,436 | +0.16(+0.87%) |
Aug 20, 2019 | 17.67 | 17.95 | 17.62 | 17.86 | 3,028,568 | +0.08(+0.44%) |
Aug 19, 2019 | 17.40 | 17.92 | 17.37 | 17.78 | 3,593,353 | +0.69(+4.05%) |
Aug 16, 2019 | 16.62 | 17.20 | 16.62 | 17.09 | 4,380,888 | +0.59(+3.55%) |
Aug 15, 2019 | 17.17 | 17.30 | 16.27 | 16.50 | 4,073,329 | -0.57(-3.31%) |
Aug 14, 2019 | 17.90 | 17.96 | 17.07 | 17.07 | 5,681,222 | -1.57(-8.42%) |
Aug 13, 2019 | 18.04 | 19.04 | 17.88 | 18.64 | 4,540,753 | +0.58(+3.19%) |
Aug 12, 2019 | 18.56 | 18.58 | 17.94 | 18.06 | 2,749,151 | -0.67(-3.59%) |
Aug 09, 2019 | 19.36 | 19.47 | 18.69 | 18.74 | 3,145,800 | -0.89(-4.52%) |
Aug 08, 2019 | 19.30 | 19.74 | 19.20 | 19.62 | 3,055,944 | +0.53(+2.76%) |
Aug 07, 2019 | 19.05 | 19.15 | 18.68 | 19.10 | 3,021,863 | -0.30(-1.56%) |
Aug 06, 2019 | 19.72 | 19.85 | 18.87 | 19.40 | 3,876,431 | -0.25(-1.29%) |
Aug 05, 2019 | 19.72 | 19.77 | 19.06 | 19.65 | 4,082,603 | -0.55(-2.70%) |
Aug 02, 2019 | 20.63 | 20.80 | 19.81 | 20.20 | 3,605,305 | -0.60(-2.91%) |
Aug 01, 2019 | 21.72 | 21.90 | 20.48 | 20.81 | 4,904,495 | -1.13(-5.16%) |
Jul 31, 2019 | 22.48 | 22.67 | 21.87 | 21.94 | 2,832,825 | -0.54(-2.39%) |
Jul 30, 2019 | 22.34 | 22.47 | 22.02 | 22.47 | 2,936,639 | -0.08(-0.35%) |
Jul 29, 2019 | 22.49 | 22.99 | 22.34 | 22.55 | 2,451,380 | -0.01(-0.04%) |
Jul 26, 2019 | 22.29 | 22.73 | 22.07 | 22.56 | 2,569,828 | +0.27(+1.23%) |
Jul 25, 2019 | 22.90 | 23.05 | 22.04 | 22.29 | 3,989,736 | -0.69(-3.01%) |
Jul 24, 2019 | 22.37 | 23.02 | 22.27 | 22.98 | 3,025,743 | +0.59(+2.66%) |
Jul 23, 2019 | 22.59 | 22.98 | 22.30 | 22.39 | 3,166,386 | -0.03(-0.13%) |
Jul 22, 2019 | 22.61 | 22.81 | 22.14 | 22.41 | 3,813,021 | -0.13(-0.56%) |
Jul 19, 2019 | 22.79 | 23.19 | 22.31 | 22.54 | 4,762,579 | -0.29(-1.28%) |
Jul 18, 2019 | 22.34 | 24.02 | 21.97 | 22.83 | 10,968,077 | +0.25(+1.12%) |
Jul 17, 2019 | 22.75 | 22.80 | 22.26 | 22.58 | 3,383,434 | -0.17(-0.73%) |
Jul 16, 2019 | 22.68 | 23.33 | 22.52 | 22.75 | 2,954,003 | +0.15(+0.65%) |
Jul 15, 2019 | 22.22 | 22.66 | 22.12 | 22.60 | 3,404,712 | +0.56(+2.52%) |
Jul 12, 2019 | 21.96 | 22.25 | 21.81 | 22.04 | 2,273,026 | +0.10(+0.44%) |
Jul 11, 2019 | 21.76 | 22.04 | 21.44 | 21.95 | 3,407,122 | -0.11(-0.49%) |
Jul 10, 2019 | 21.91 | 22.39 | 21.60 | 22.05 | 3,511,394 | +0.38(+1.76%) |
Jul 09, 2019 | 21.17 | 21.70 | 20.64 | 21.67 | 4,840,029 | -0.08(-0.36%) |
Jul 08, 2019 | 22.38 | 22.54 | 21.66 | 21.75 | 3,538,105 | -0.81(-3.59%) |
Jul 05, 2019 | 21.70 | 22.67 | 21.67 | 22.56 | 2,349,712 | +0.42(+1.89%) |
Jul 03, 2019 | 22.66 | 22.86 | 21.81 | 22.14 | 3,269,544 | -0.59(-2.57%) |
Jul 02, 2019 | 22.37 | 22.91 | 22.10 | 22.73 | 3,341,185 | +0.24(+1.08%) |