Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 9.785 | 9.815 | 9.090 | 9.525 | 13,589,768 | -0.12(-1.27%) |
Apr 29, 2020 | 8.792 | 9.854 | 8.670 | 9.647 | 15,531,667 | +1.27(+15.13%) |
Apr 28, 2020 | 8.425 | 8.593 | 8.143 | 8.379 | 11,585,427 | +0.16(+1.95%) |
Apr 27, 2020 | 7.868 | 8.318 | 7.547 | 8.219 | 9,774,901 | +0.18(+2.28%) |
Apr 24, 2020 | 8.326 | 8.574 | 7.784 | 8.036 | 20,971,038 | -0.04(-0.47%) |
Apr 23, 2020 | 7.738 | 8.402 | 7.677 | 8.074 | 16,221,294 | +0.63(+8.52%) |
Apr 22, 2020 | 7.318 | 7.501 | 7.127 | 7.440 | 9,682,019 | +0.53(+7.62%) |
Apr 21, 2020 | 6.638 | 7.081 | 6.554 | 6.913 | 18,978,832 | -0.15(-2.16%) |
Apr 20, 2020 | 6.409 | 7.318 | 6.340 | 7.066 | 16,748,891 | +0.02(+0.33%) |
Apr 17, 2020 | 6.248 | 7.066 | 6.210 | 7.043 | 16,682,596 | +0.86(+13.97%) |
Apr 16, 2020 | 6.569 | 6.592 | 6.172 | 6.179 | 9,084,437 | -0.44(-6.69%) |
Apr 15, 2020 | 6.378 | 6.668 | 6.149 | 6.623 | 13,401,439 | -0.33(-4.73%) |
Apr 14, 2020 | 7.195 | 7.425 | 6.768 | 6.951 | 14,966,769 | -0.47(-6.28%) |
Apr 13, 2020 | 7.837 | 7.898 | 7.203 | 7.417 | 14,950,327 | +0.03(+0.41%) |
Apr 09, 2020 | 7.715 | 8.066 | 6.764 | 7.386 | 31,971,454 | +0.20(+2.76%) |
Apr 08, 2020 | 6.898 | 7.211 | 6.584 | 7.188 | 15,192,590 | +0.53(+8.04%) |
Apr 07, 2020 | 7.325 | 7.700 | 6.596 | 6.653 | 19,327,646 | -0.07(-1.02%) |
Apr 06, 2020 | 6.462 | 6.791 | 6.264 | 6.722 | 17,728,000 | +0.32(+5.01%) |
Apr 03, 2020 | 6.340 | 6.545 | 5.776 | 6.401 | 23,488,960 | +0.45(+7.57%) |
Apr 02, 2020 | 5.568 | 6.905 | 5.400 | 5.950 | 31,519,766 | +0.76(+14.73%) |
Apr 01, 2020 | 5.018 | 5.301 | 4.751 | 5.186 | 22,164,176 | -0.09(-1.74%) |
Mar 31, 2020 | 5.102 | 5.691 | 5.102 | 5.278 | 19,118,968 | +0.43(+8.82%) |
Mar 30, 2020 | 4.705 | 4.980 | 4.171 | 4.850 | 25,129,184 | +0.05(+0.95%) |
Mar 27, 2020 | 5.301 | 5.316 | 4.743 | 4.805 | 17,756,376 | -0.82(-14.54%) |
Mar 26, 2020 | 5.584 | 5.801 | 5.156 | 5.622 | 17,542,430 | +0.15(+2.79%) |
Mar 25, 2020 | 5.637 | 5.950 | 5.072 | 5.469 | 15,750,467 | -0.19(-3.37%) |
Mar 24, 2020 | 5.194 | 5.828 | 4.866 | 5.660 | 19,449,256 | +0.94(+19.90%) |
Mar 23, 2020 | 4.598 | 5.034 | 4.354 | 4.721 | 17,576,918 | +0.08(+1.64%) |
Mar 20, 2020 | 5.148 | 5.607 | 4.537 | 4.644 | 24,631,732 | -0.36(-7.18%) |
Mar 19, 2020 | 4.209 | 5.003 | 4.018 | 5.003 | 18,403,428 | +0.87(+21.07%) |
Mar 18, 2020 | 4.491 | 4.553 | 3.590 | 4.132 | 18,817,158 | -0.80(-16.25%) |
Mar 17, 2020 | 5.805 | 6.004 | 4.858 | 4.934 | 17,582,664 | -0.85(-14.66%) |
Mar 16, 2020 | 5.423 | 6.386 | 4.965 | 5.782 | 18,444,110 | -0.86(-12.99%) |
Mar 13, 2020 | 6.210 | 6.653 | 5.492 | 6.645 | 24,385,348 | +1.09(+19.67%) |
Mar 12, 2020 | 5.927 | 6.183 | 5.355 | 5.553 | 18,965,244 | -0.80(-12.62%) |
Mar 11, 2020 | 6.363 | 6.756 | 6.113 | 6.355 | 20,490,082 | -0.45(-6.66%) |
Mar 10, 2020 | 7.050 | 7.103 | 5.909 | 6.809 | 26,630,244 | +0.48(+7.65%) |
Mar 09, 2020 | 6.914 | 7.383 | 6.068 | 6.325 | 32,793,006 | -3.78(-37.40%) |
Mar 06, 2020 | 11.46 | 11.50 | 9.831 | 10.10 | 18,061,202 | -1.95(-16.18%) |
Mar 05, 2020 | 11.81 | 12.17 | 11.68 | 12.05 | 12,968,834 | -0.23(-1.91%) |
Mar 04, 2020 | 12.20 | 12.51 | 11.86 | 12.29 | 11,627,288 | +0.36(+2.98%) |
Mar 03, 2020 | 12.26 | 12.70 | 11.70 | 11.93 | 15,129,674 | -0.39(-3.19%) |
Mar 02, 2020 | 12.49 | 12.60 | 11.64 | 12.32 | 14,568,163 | +0.05(+0.43%) |
Feb 28, 2020 | 11.28 | 12.33 | 11.18 | 12.27 | 18,328,646 | +0.43(+3.64%) |
Feb 27, 2020 | 11.96 | 12.64 | 11.64 | 11.84 | 17,466,608 | -0.79(-6.28%) |
Feb 26, 2020 | 13.50 | 13.55 | 12.61 | 12.63 | 13,681,091 | -0.80(-5.96%) |
Feb 25, 2020 | 14.52 | 14.62 | 13.30 | 13.44 | 13,746,175 | -1.06(-7.30%) |
Feb 24, 2020 | 15.06 | 15.06 | 14.43 | 14.49 | 14,513,417 | -1.35(-8.54%) |
Feb 21, 2020 | 16.40 | 16.42 | 15.76 | 15.85 | 12,272,428 | -0.89(-5.33%) |
Feb 20, 2020 | 16.87 | 17.09 | 16.67 | 16.74 | 10,197,959 | -0.43(-2.51%) |
Feb 19, 2020 | 17.02 | 17.40 | 16.75 | 17.17 | 14,512,542 | +0.42(+2.53%) |
Feb 18, 2020 | 17.00 | 17.05 | 16.63 | 16.75 | 12,809,872 | -0.50(-2.89%) |
Feb 14, 2020 | 17.71 | 17.83 | 17.05 | 17.24 | 9,542,531 | -0.36(-2.06%) |
Feb 13, 2020 | 17.36 | 17.65 | 17.22 | 17.61 | 6,850,177 | +0.03(+0.17%) |
Feb 12, 2020 | 17.64 | 17.98 | 17.46 | 17.58 | 5,933,190 | +0.42(+2.47%) |
Feb 11, 2020 | 17.38 | 17.49 | 17.13 | 17.15 | 4,897,343 | +0.12(+0.71%) |
Feb 10, 2020 | 17.15 | 17.26 | 16.87 | 17.03 | 4,951,120 | -0.32(-1.87%) |
Feb 07, 2020 | 17.18 | 17.45 | 17.00 | 17.36 | 4,417,936 | -0.12(-0.69%) |
Feb 06, 2020 | 17.74 | 17.80 | 17.34 | 17.48 | 6,818,835 | -0.21(-1.20%) |
Feb 05, 2020 | 16.99 | 17.84 | 16.93 | 17.69 | 8,982,000 | +1.17(+7.09%) |
Feb 04, 2020 | 16.44 | 16.87 | 16.38 | 16.52 | 8,166,302 | +0.51(+3.21%) |
Feb 03, 2020 | 16.40 | 16.47 | 15.98 | 16.01 | 7,764,558 | -0.41(-2.49%) |
Jan 31, 2020 | 16.59 | 16.66 | 16.07 | 16.41 | 9,713,902 | -0.58(-3.42%) |
Jan 30, 2020 | 16.49 | 17.03 | 16.37 | 17.00 | 7,421,072 | +0.23(+1.35%) |
Jan 29, 2020 | 17.34 | 17.44 | 16.72 | 16.77 | 7,879,137 | -0.40(-2.33%) |
Jan 28, 2020 | 17.30 | 17.37 | 17.03 | 17.17 | 6,683,067 | +0.08(+0.44%) |
Jan 27, 2020 | 17.53 | 17.70 | 16.96 | 17.09 | 8,401,850 | -1.01(-5.55%) |
Jan 24, 2020 | 18.39 | 18.40 | 17.80 | 18.10 | 7,364,065 | -0.34(-1.84%) |
Jan 23, 2020 | 18.17 | 18.58 | 17.83 | 18.44 | 7,835,880 | +0.08(+0.41%) |
Jan 22, 2020 | 18.70 | 18.78 | 18.27 | 18.36 | 10,780,490 | -0.52(-2.76%) |
Jan 21, 2020 | 19.38 | 19.47 | 18.88 | 18.88 | 7,688,637 | -0.65(-3.33%) |
Jan 17, 2020 | 20.07 | 20.07 | 19.44 | 19.53 | 7,731,554 | -0.45(-2.23%) |
Jan 16, 2020 | 20.02 | 20.39 | 19.94 | 19.98 | 8,328,433 | +0.15(+0.76%) |
Jan 15, 2020 | 19.65 | 19.84 | 19.54 | 19.83 | 7,498,292 | +0.01(+0.04%) |
Jan 14, 2020 | 19.28 | 19.92 | 19.17 | 19.82 | 8,454,113 | +0.66(+3.43%) |
Jan 13, 2020 | 18.90 | 19.22 | 18.62 | 19.16 | 6,278,105 | +0.20(+1.04%) |
Jan 10, 2020 | 19.42 | 19.42 | 18.90 | 18.97 | 6,888,990 | -0.57(-2.90%) |
Jan 09, 2020 | 19.56 | 19.60 | 19.04 | 19.53 | 9,925,220 | +0.23(+1.17%) |
Jan 08, 2020 | 19.99 | 20.02 | 19.05 | 19.31 | 10,887,546 | -0.71(-3.55%) |
Jan 07, 2020 | 19.84 | 20.08 | 19.72 | 20.02 | 8,545,225 | +0.06(+0.30%) |
Jan 06, 2020 | 19.90 | 20.06 | 19.71 | 19.96 | 5,809,027 | +0.23(+1.19%) |
Jan 03, 2020 | 20.03 | 20.05 | 19.59 | 19.72 | 9,242,268 | +0.23(+1.20%) |
Jan 02, 2020 | 19.81 | 19.86 | 19.37 | 19.49 | 6,737,665 | -0.14(-0.69%) |
Dec 31, 2019 | 19.29 | 19.71 | 19.01 | 19.62 | 4,488,734 | +0.33(+1.72%) |
Dec 30, 2019 | 19.47 | 19.62 | 19.27 | 19.29 | 4,697,421 | -0.15(-0.78%) |
Dec 27, 2019 | 20.03 | 20.07 | 19.43 | 19.44 | 5,228,343 | -0.48(-2.39%) |
Dec 26, 2019 | 20.18 | 20.34 | 19.89 | 19.92 | 4,201,944 | -0.14(-0.68%) |
Dec 24, 2019 | 19.91 | 20.16 | 19.86 | 20.06 | 3,678,724 | +0.23(+1.18%) |
Dec 23, 2019 | 19.30 | 19.88 | 19.22 | 19.82 | 8,326,552 | +0.57(+2.98%) |
Dec 20, 2019 | 19.12 | 19.31 | 18.94 | 19.25 | 19,372,622 | +0.27(+1.43%) |
Dec 19, 2019 | 18.70 | 19.07 | 18.67 | 18.97 | 9,405,466 | +0.31(+1.66%) |
Dec 18, 2019 | 18.63 | 18.91 | 18.37 | 18.66 | 11,938,696 | +0.40(+2.19%) |
Dec 17, 2019 | 18.06 | 18.39 | 18.03 | 18.26 | 7,098,363 | +0.24(+1.34%) |
Dec 16, 2019 | 17.97 | 18.29 | 17.86 | 18.02 | 15,149,923 | +0.28(+1.58%) |
Dec 13, 2019 | 18.17 | 18.29 | 17.71 | 17.74 | 6,052,381 | -0.39(-2.13%) |
Dec 12, 2019 | 17.68 | 18.22 | 17.62 | 18.13 | 7,718,972 | +0.50(+2.83%) |
Dec 11, 2019 | 17.56 | 17.75 | 17.40 | 17.63 | 4,760,546 | +0.00(+0.00%) |
Dec 10, 2019 | 17.68 | 17.98 | 17.44 | 17.63 | 6,757,878 | +0.20(+1.17%) |
Dec 09, 2019 | 17.25 | 17.54 | 17.22 | 17.43 | 5,989,484 | +0.01(+0.04%) |
Dec 06, 2019 | 16.69 | 17.50 | 16.69 | 17.42 | 7,054,254 | +0.81(+4.85%) |
Dec 05, 2019 | 17.07 | 17.12 | 16.46 | 16.61 | 6,874,712 | -0.24(-1.43%) |
Dec 04, 2019 | 16.38 | 17.00 | 16.37 | 16.85 | 8,469,073 | +0.74(+4.58%) |
Dec 03, 2019 | 16.18 | 16.39 | 15.88 | 16.12 | 5,979,303 | -0.32(-1.92%) |
Dec 02, 2019 | 16.67 | 16.84 | 16.40 | 16.43 | 6,466,207 | -0.05(-0.27%) |
Nov 29, 2019 | 16.75 | 16.75 | 16.34 | 16.48 | 3,177,615 | -0.47(-2.75%) |
Nov 27, 2019 | 16.82 | 17.00 | 16.64 | 16.94 | 4,279,552 | +0.19(+1.12%) |
Nov 26, 2019 | 17.09 | 17.17 | 16.67 | 16.76 | 8,923,918 | -0.36(-2.11%) |
Nov 25, 2019 | 17.11 | 17.23 | 16.93 | 17.12 | 9,555,753 | -0.02(-0.13%) |
Nov 22, 2019 | 17.22 | 17.34 | 16.95 | 17.14 | 5,744,550 | +0.00(+0.00%) |
Nov 21, 2019 | 16.64 | 17.23 | 16.49 | 17.14 | 9,442,535 | +0.62(+3.74%) |
Nov 20, 2019 | 16.11 | 16.96 | 16.03 | 16.52 | 8,476,607 | +0.35(+2.14%) |
Nov 19, 2019 | 16.44 | 16.48 | 15.97 | 16.18 | 8,167,160 | -0.35(-2.14%) |
Nov 18, 2019 | 16.75 | 16.80 | 16.26 | 16.53 | 10,178,428 | -0.45(-2.66%) |
Nov 15, 2019 | 16.59 | 17.20 | 16.57 | 16.98 | 9,115,984 | +0.54(+3.30%) |
Nov 14, 2019 | 16.34 | 16.64 | 16.29 | 16.44 | 7,729,282 | +0.17(+1.02%) |
Nov 13, 2019 | 16.72 | 16.82 | 16.21 | 16.27 | 8,456,035 | -0.56(-3.35%) |
Nov 12, 2019 | 17.12 | 17.37 | 16.68 | 16.84 | 10,308,503 | -0.12(-0.71%) |
Nov 11, 2019 | 16.90 | 17.13 | 16.78 | 16.96 | 7,612,298 | -0.29(-1.66%) |
Nov 08, 2019 | 16.79 | 17.31 | 16.61 | 17.25 | 7,567,826 | +0.17(+1.01%) |
Nov 07, 2019 | 16.88 | 17.22 | 16.85 | 17.07 | 11,352,631 | +0.45(+2.72%) |
Nov 06, 2019 | 18.07 | 18.07 | 16.58 | 16.62 | 13,697,924 | -0.68(-3.92%) |
Nov 05, 2019 | 17.16 | 17.74 | 17.10 | 17.30 | 14,608,573 | +0.31(+1.82%) |
Nov 04, 2019 | 16.27 | 17.05 | 16.19 | 16.99 | 16,173,489 | +1.05(+6.61%) |
Nov 01, 2019 | 15.48 | 15.96 | 15.33 | 15.94 | 8,769,396 | +0.67(+4.39%) |
Oct 31, 2019 | 15.18 | 15.38 | 14.84 | 15.27 | 7,586,943 | +0.02(+0.15%) |
Oct 30, 2019 | 16.19 | 16.25 | 15.19 | 15.24 | 8,373,539 | -0.87(-5.37%) |
Oct 29, 2019 | 15.67 | 16.21 | 15.59 | 16.11 | 11,032,760 | +0.26(+1.66%) |
Oct 28, 2019 | 16.30 | 16.46 | 15.84 | 15.85 | 11,794,477 | -0.32(-1.96%) |
Oct 25, 2019 | 16.13 | 16.28 | 15.85 | 16.16 | 12,561,944 | +0.01(+0.05%) |
Oct 24, 2019 | 16.17 | 16.21 | 15.83 | 16.15 | 11,078,814 | +0.12(+0.75%) |
Oct 23, 2019 | 15.54 | 16.20 | 15.30 | 16.03 | 13,721,585 | +0.47(+3.05%) |
Oct 22, 2019 | 15.31 | 15.94 | 15.13 | 15.56 | 8,662,780 | +0.32(+2.12%) |
Oct 21, 2019 | 14.89 | 15.35 | 14.88 | 15.24 | 6,727,769 | +0.33(+2.22%) |
Oct 18, 2019 | 15.30 | 15.51 | 14.90 | 14.90 | 7,828,332 | -0.44(-2.85%) |
Oct 17, 2019 | 15.57 | 15.60 | 15.18 | 15.34 | 7,595,967 | -0.20(-1.31%) |
Oct 16, 2019 | 15.76 | 16.09 | 15.50 | 15.54 | 8,714,073 | -0.24(-1.53%) |
Oct 15, 2019 | 15.69 | 16.00 | 15.39 | 15.79 | 8,690,342 | +0.02(+0.10%) |
Oct 14, 2019 | 15.67 | 15.81 | 15.12 | 15.77 | 12,854,132 | -0.23(-1.46%) |
Oct 11, 2019 | 15.94 | 16.35 | 15.84 | 16.00 | 11,599,892 | +0.32(+2.06%) |
Oct 10, 2019 | 15.85 | 16.07 | 15.48 | 15.68 | 8,085,952 | -0.18(-1.14%) |
Oct 09, 2019 | 16.05 | 16.11 | 15.49 | 15.86 | 10,209,602 | +0.12(+0.77%) |
Oct 08, 2019 | 16.21 | 16.35 | 15.74 | 15.74 | 11,350,255 | -0.74(-4.48%) |
Oct 07, 2019 | 16.91 | 17.01 | 16.22 | 16.48 | 9,626,574 | -0.53(-3.14%) |
Oct 04, 2019 | 16.85 | 17.18 | 16.67 | 17.01 | 4,853,967 | -0.05(-0.31%) |
Oct 03, 2019 | 16.43 | 17.08 | 16.12 | 17.07 | 9,661,098 | +0.48(+2.91%) |
Oct 02, 2019 | 17.27 | 17.38 | 16.56 | 16.58 | 10,119,022 | -0.84(-4.80%) |
Oct 01, 2019 | 18.22 | 18.47 | 17.39 | 17.42 | 6,062,287 | -0.69(-3.82%) |
Sep 30, 2019 | 18.22 | 18.22 | 17.95 | 18.11 | 5,248,458 | -0.14(-0.78%) |
Sep 27, 2019 | 18.07 | 18.61 | 17.97 | 18.25 | 5,927,342 | -0.12(-0.66%) |
Sep 26, 2019 | 18.34 | 18.47 | 18.14 | 18.38 | 4,888,346 | -0.23(-1.21%) |
Sep 25, 2019 | 18.27 | 18.69 | 18.21 | 18.60 | 5,797,716 | -0.01(-0.04%) |
Sep 24, 2019 | 19.30 | 19.38 | 18.50 | 18.61 | 7,692,806 | -0.84(-4.30%) |
Sep 23, 2019 | 19.35 | 19.68 | 19.29 | 19.44 | 5,490,697 | -0.21(-1.07%) |
Sep 20, 2019 | 19.62 | 19.75 | 19.43 | 19.65 | 10,577,263 | +0.11(+0.58%) |
Sep 19, 2019 | 20.20 | 20.34 | 19.44 | 19.54 | 9,110,810 | -0.41(-2.04%) |
Sep 18, 2019 | 19.80 | 20.30 | 19.68 | 19.95 | 11,353,270 | -0.14(-0.67%) |
Sep 17, 2019 | 21.09 | 21.11 | 19.75 | 20.08 | 13,282,487 | -1.08(-5.12%) |
Sep 16, 2019 | 20.51 | 21.39 | 20.12 | 21.17 | 18,253,610 | +2.30(+12.17%) |
Sep 13, 2019 | 18.78 | 19.05 | 18.53 | 18.87 | 7,669,983 | +0.38(+2.08%) |
Sep 12, 2019 | 18.16 | 18.71 | 17.89 | 18.49 | 10,237,096 | -0.24(-1.29%) |
Sep 11, 2019 | 18.54 | 18.97 | 18.23 | 18.73 | 9,453,943 | +0.31(+1.67%) |
Sep 10, 2019 | 18.61 | 19.05 | 18.24 | 18.42 | 12,274,817 | -0.05(-0.28%) |
Sep 09, 2019 | 17.77 | 18.51 | 17.74 | 18.47 | 9,672,268 | +0.96(+5.48%) |
Sep 06, 2019 | 17.39 | 17.68 | 16.91 | 17.51 | 7,831,587 | -0.11(-0.64%) |
Sep 05, 2019 | 17.35 | 18.08 | 17.35 | 17.63 | 10,040,589 | +0.50(+2.89%) |
Sep 04, 2019 | 16.91 | 17.27 | 16.79 | 17.13 | 7,478,886 | +0.56(+3.39%) |
Sep 03, 2019 | 16.08 | 16.61 | 15.97 | 16.57 | 8,819,013 | +0.07(+0.45%) |
Aug 30, 2019 | 16.98 | 17.18 | 16.42 | 16.49 | 8,820,984 | -0.41(-2.44%) |
Aug 29, 2019 | 16.57 | 17.02 | 16.57 | 16.91 | 8,286,200 | +0.47(+2.83%) |
Aug 28, 2019 | 16.15 | 16.66 | 16.11 | 16.44 | 7,765,907 | +0.43(+2.72%) |
Aug 27, 2019 | 16.32 | 16.48 | 15.84 | 16.01 | 8,890,520 | -0.17(-1.07%) |
Aug 26, 2019 | 16.52 | 16.66 | 16.08 | 16.18 | 12,367,493 | -0.08(-0.51%) |
Aug 23, 2019 | 16.90 | 17.18 | 16.19 | 16.26 | 12,329,006 | -1.01(-5.86%) |
Aug 22, 2019 | 17.65 | 17.75 | 17.25 | 17.27 | 7,859,185 | -0.26(-1.50%) |
Aug 21, 2019 | 17.76 | 17.98 | 17.49 | 17.54 | 7,660,057 | +0.02(+0.09%) |
Aug 20, 2019 | 17.40 | 17.72 | 17.22 | 17.52 | 9,248,277 | +0.07(+0.39%) |
Aug 19, 2019 | 17.24 | 17.54 | 17.11 | 17.45 | 6,980,985 | +0.55(+3.24%) |
Aug 16, 2019 | 16.34 | 16.95 | 16.26 | 16.91 | 10,388,342 | +0.69(+4.26%) |
Aug 15, 2019 | 16.53 | 16.62 | 16.04 | 16.22 | 9,633,308 | -0.31(-1.86%) |
Aug 14, 2019 | 17.18 | 17.27 | 16.52 | 16.52 | 9,212,428 | -1.19(-6.73%) |
Aug 13, 2019 | 17.49 | 18.37 | 17.36 | 17.72 | 11,915,901 | +0.08(+0.47%) |
Aug 12, 2019 | 17.70 | 18.03 | 17.51 | 17.63 | 8,082,980 | -0.41(-2.25%) |
Aug 09, 2019 | 18.47 | 18.74 | 18.02 | 18.04 | 9,431,875 | -0.29(-1.60%) |
Aug 08, 2019 | 18.38 | 18.58 | 17.99 | 18.33 | 13,664,444 | +0.21(+1.16%) |
Aug 07, 2019 | 17.35 | 18.35 | 17.00 | 18.12 | 17,745,476 | -0.04(-0.25%) |
Aug 06, 2019 | 18.23 | 18.38 | 17.61 | 18.17 | 16,315,400 | +0.12(+0.66%) |
Aug 05, 2019 | 18.19 | 18.41 | 17.95 | 18.05 | 10,742,582 | -0.73(-3.88%) |
Aug 02, 2019 | 18.95 | 19.32 | 18.13 | 18.77 | 10,600,727 | -0.10(-0.52%) |
Aug 01, 2019 | 19.88 | 19.88 | 18.62 | 18.87 | 12,917,151 | -1.38(-6.81%) |
Jul 31, 2019 | 20.11 | 20.70 | 19.97 | 20.25 | 7,987,866 | +0.09(+0.45%) |
Jul 30, 2019 | 19.13 | 20.35 | 19.07 | 20.16 | 9,214,302 | +1.02(+5.33%) |
Jul 29, 2019 | 19.01 | 19.22 | 18.69 | 19.14 | 7,068,421 | -0.02(-0.08%) |
Jul 26, 2019 | 19.15 | 19.44 | 19.01 | 19.16 | 6,430,884 | -0.02(-0.12%) |
Jul 25, 2019 | 19.96 | 20.00 | 19.11 | 19.18 | 7,373,116 | -0.71(-3.55%) |
Jul 24, 2019 | 19.67 | 20.17 | 19.66 | 19.88 | 8,768,976 | +0.23(+1.14%) |
Jul 23, 2019 | 19.44 | 19.73 | 19.18 | 19.66 | 9,645,522 | -0.15(-0.76%) |
Jul 22, 2019 | 19.79 | 20.11 | 19.61 | 19.81 | 6,023,659 | +0.05(+0.27%) |
Jul 19, 2019 | 19.32 | 19.81 | 19.11 | 19.76 | 9,206,424 | +0.48(+2.49%) |
Jul 18, 2019 | 19.34 | 19.47 | 19.08 | 19.28 | 8,069,366 | -0.17(-0.89%) |
Jul 17, 2019 | 20.08 | 20.22 | 19.44 | 19.45 | 7,510,913 | -0.65(-3.25%) |
Jul 16, 2019 | 20.72 | 20.80 | 19.95 | 20.10 | 10,130,085 | -0.64(-3.07%) |
Jul 15, 2019 | 21.56 | 21.64 | 20.68 | 20.74 | 7,714,253 | -0.75(-3.49%) |
Jul 12, 2019 | 21.54 | 21.79 | 21.47 | 21.49 | 6,470,882 | -0.01(-0.03%) |
Jul 11, 2019 | 21.65 | 21.73 | 21.31 | 21.50 | 5,609,326 | -0.13(-0.62%) |
Jul 10, 2019 | 21.31 | 21.85 | 21.22 | 21.63 | 6,821,986 | +0.57(+2.71%) |
Jul 09, 2019 | 20.88 | 21.09 | 20.57 | 21.06 | 6,186,047 | +0.11(+0.50%) |
Jul 08, 2019 | 20.78 | 21.54 | 20.74 | 20.96 | 9,373,107 | +0.03(+0.14%) |
Jul 05, 2019 | 20.58 | 20.96 | 20.51 | 20.93 | 6,338,491 | +0.29(+1.38%) |
Jul 03, 2019 | 20.81 | 20.81 | 20.41 | 20.64 | 5,347,627 | -0.02(-0.07%) |
Jul 02, 2019 | 21.55 | 21.55 | 20.58 | 20.66 | 12,303,158 | -1.02(-4.71%) |
Jul 01, 2019 | 21.84 | 22.02 | 21.49 | 21.68 | 6,654,691 | +0.29(+1.33%) |
Jun 28, 2019 | 21.28 | 21.58 | 21.09 | 21.39 | 10,845,643 | +0.16(+0.78%) |
Jun 27, 2019 | 21.55 | 21.72 | 21.14 | 21.23 | 6,578,431 | -0.32(-1.50%) |
Jun 26, 2019 | 21.35 | 21.90 | 21.32 | 21.55 | 8,291,984 | +0.61(+2.90%) |
Jun 25, 2019 | 20.86 | 21.17 | 20.74 | 20.94 | 6,375,848 | +0.00(+0.00%) |
Jun 24, 2019 | 21.17 | 21.39 | 20.78 | 20.94 | 6,935,712 | -0.24(-1.13%) |
Jun 21, 2019 | 21.18 | 21.43 | 20.97 | 21.18 | 8,901,646 | +0.13(+0.61%) |
Jun 20, 2019 | 20.74 | 21.23 | 20.67 | 21.05 | 9,793,901 | +0.87(+4.31%) |
Jun 19, 2019 | 20.14 | 20.43 | 19.88 | 20.18 | 9,495,280 | +0.01(+0.04%) |
Jun 18, 2019 | 19.93 | 20.50 | 19.85 | 20.18 | 7,734,044 | +0.38(+1.89%) |
Jun 17, 2019 | 19.14 | 19.85 | 19.01 | 19.80 | 7,498,173 | +0.47(+2.45%) |
Jun 14, 2019 | 19.54 | 19.65 | 19.25 | 19.33 | 6,766,994 | -0.26(-1.34%) |
Jun 13, 2019 | 19.31 | 19.61 | 19.04 | 19.59 | 7,745,593 | +0.55(+2.88%) |
Jun 12, 2019 | 19.24 | 19.25 | 18.80 | 19.04 | 7,127,990 | -0.46(-2.38%) |
Jun 11, 2019 | 19.74 | 19.99 | 19.48 | 19.51 | 7,702,208 | -0.02(-0.08%) |
Jun 10, 2019 | 19.29 | 20.08 | 19.25 | 19.52 | 7,004,044 | +0.32(+1.67%) |
Jun 07, 2019 | 19.23 | 19.42 | 18.98 | 19.20 | 7,177,118 | +0.04(+0.23%) |
Jun 06, 2019 | 19.16 | 19.35 | 18.94 | 19.16 | 7,539,435 | +0.11(+0.59%) |
Jun 05, 2019 | 19.37 | 19.37 | 18.54 | 19.04 | 8,926,694 | -0.38(-1.96%) |
Jun 04, 2019 | 19.31 | 19.57 | 18.86 | 19.43 | 9,831,719 | +0.36(+1.88%) |
Jun 03, 2019 | 18.93 | 19.22 | 18.78 | 19.07 | 7,368,031 | +0.26(+1.39%) |
May 31, 2019 | 18.99 | 19.17 | 18.77 | 18.80 | 8,745,080 | -0.46(-2.41%) |
May 30, 2019 | 20.00 | 20.13 | 19.25 | 19.27 | 10,981,357 | -0.80(-3.98%) |
May 29, 2019 | 19.52 | 20.08 | 19.40 | 20.07 | 14,933,085 | +0.19(+0.94%) |
May 28, 2019 | 20.28 | 20.31 | 19.85 | 19.88 | 8,173,395 | -0.29(-1.45%) |
May 24, 2019 | 20.54 | 20.81 | 19.93 | 20.17 | 6,795,663 | -0.13(-0.66%) |
May 23, 2019 | 21.46 | 21.46 | 20.16 | 20.31 | 9,032,038 | -1.60(-7.30%) |
May 22, 2019 | 22.92 | 23.07 | 21.88 | 21.91 | 6,297,503 | -1.35(-5.82%) |
May 21, 2019 | 22.64 | 23.38 | 22.59 | 23.26 | 7,102,226 | +0.81(+3.63%) |
May 20, 2019 | 22.86 | 23.06 | 22.41 | 22.44 | 7,231,412 | -0.43(-1.89%) |
May 17, 2019 | 23.06 | 23.32 | 22.82 | 22.88 | 4,222,888 | -0.52(-2.20%) |
May 16, 2019 | 23.42 | 23.77 | 23.28 | 23.39 | 5,547,952 | +0.28(+1.20%) |
May 15, 2019 | 22.70 | 23.21 | 22.57 | 23.12 | 6,090,904 | +0.13(+0.55%) |
May 14, 2019 | 22.54 | 23.14 | 22.44 | 22.99 | 5,510,627 | +0.63(+2.81%) |
May 13, 2019 | 23.17 | 23.25 | 22.24 | 22.36 | 7,957,648 | -1.04(-4.44%) |
May 10, 2019 | 23.25 | 23.50 | 22.94 | 23.40 | 6,623,601 | +0.04(+0.19%) |
May 09, 2019 | 23.27 | 23.43 | 22.89 | 23.36 | 6,959,327 | -0.21(-0.89%) |
May 08, 2019 | 23.09 | 23.83 | 23.03 | 23.57 | 6,981,919 | +0.36(+1.55%) |
May 07, 2019 | 23.21 | 23.30 | 22.79 | 23.21 | 8,448,806 | -0.33(-1.40%) |
May 06, 2019 | 23.07 | 23.58 | 22.92 | 23.54 | 7,643,278 | +0.17(+0.74%) |
May 03, 2019 | 23.27 | 23.51 | 22.87 | 23.36 | 12,414,988 | +0.25(+1.10%) |
May 02, 2019 | 23.30 | 23.92 | 22.89 | 23.11 | 12,401,358 | -0.69(-2.89%) |