Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 8.378 | 8.397 | 7.843 | 7.930 | 11,008,498 | -0.51(-6.00%) |
Apr 29, 2020 | 7.930 | 8.660 | 7.930 | 8.436 | 12,731,463 | +0.81(+10.59%) |
Apr 28, 2020 | 7.346 | 7.891 | 7.181 | 7.629 | 12,565,362 | +0.46(+6.38%) |
Apr 27, 2020 | 7.016 | 7.288 | 6.801 | 7.171 | 9,810,306 | +0.21(+3.08%) |
Apr 24, 2020 | 7.093 | 7.249 | 6.826 | 6.957 | 11,609,720 | -0.14(-1.92%) |
Apr 23, 2020 | 7.697 | 7.862 | 7.045 | 7.093 | 21,306,506 | -0.25(-3.44%) |
Apr 22, 2020 | 7.424 | 7.590 | 7.132 | 7.346 | 8,685,177 | +0.22(+3.14%) |
Apr 21, 2020 | 6.909 | 7.191 | 6.870 | 7.123 | 6,323,319 | -0.13(-1.74%) |
Apr 20, 2020 | 7.074 | 7.658 | 7.064 | 7.249 | 7,597,249 | -0.14(-1.84%) |
Apr 17, 2020 | 7.054 | 7.414 | 7.035 | 7.385 | 10,394,752 | +0.61(+9.05%) |
Apr 16, 2020 | 7.016 | 7.200 | 6.607 | 6.772 | 8,169,928 | -0.29(-4.13%) |
Apr 15, 2020 | 7.035 | 7.220 | 6.821 | 7.064 | 8,881,844 | -0.45(-5.96%) |
Apr 14, 2020 | 7.658 | 8.154 | 7.414 | 7.512 | 10,932,392 | -0.03(-0.39%) |
Apr 13, 2020 | 7.278 | 7.541 | 6.928 | 7.541 | 9,825,522 | +0.33(+4.59%) |
Apr 09, 2020 | 7.444 | 7.804 | 7.025 | 7.210 | 13,667,417 | +0.15(+2.07%) |
Apr 08, 2020 | 6.977 | 7.259 | 6.831 | 7.064 | 7,705,144 | +0.22(+3.27%) |
Apr 07, 2020 | 6.947 | 7.541 | 6.772 | 6.840 | 16,488,550 | +0.47(+7.33%) |
Apr 06, 2020 | 6.198 | 6.656 | 6.081 | 6.373 | 10,171,950 | +0.56(+9.72%) |
Apr 03, 2020 | 5.887 | 6.111 | 5.624 | 5.809 | 8,172,208 | -0.11(-1.81%) |
Apr 02, 2020 | 6.120 | 6.500 | 5.760 | 5.916 | 10,556,605 | -0.17(-2.72%) |
Apr 01, 2020 | 5.799 | 6.432 | 5.556 | 6.081 | 10,738,126 | +0.09(+1.46%) |
Mar 31, 2020 | 5.994 | 6.441 | 5.897 | 5.994 | 12,833,220 | +0.09(+1.48%) |
Mar 30, 2020 | 6.373 | 6.422 | 5.838 | 5.906 | 9,872,598 | -0.47(-7.33%) |
Mar 27, 2020 | 6.334 | 6.607 | 5.887 | 6.373 | 10,354,671 | -0.28(-4.24%) |
Mar 26, 2020 | 7.074 | 7.191 | 6.548 | 6.656 | 12,260,630 | -0.24(-3.53%) |
Mar 25, 2020 | 7.716 | 7.775 | 6.821 | 6.899 | 12,967,372 | -0.18(-2.48%) |
Mar 24, 2020 | 6.072 | 7.278 | 6.033 | 7.074 | 15,559,347 | +1.56(+28.22%) |
Mar 23, 2020 | 5.352 | 5.790 | 5.021 | 5.517 | 7,199,500 | +0.18(+3.47%) |
Mar 20, 2020 | 5.906 | 6.004 | 5.284 | 5.332 | 10,233,194 | -0.34(-6.00%) |
Mar 19, 2020 | 5.605 | 5.984 | 5.060 | 5.673 | 6,344,449 | +0.08(+1.39%) |
Mar 18, 2020 | 6.198 | 6.500 | 5.128 | 5.595 | 9,538,267 | -1.22(-17.86%) |
Mar 17, 2020 | 6.928 | 7.054 | 6.432 | 6.811 | 8,280,985 | +0.18(+2.64%) |
Mar 16, 2020 | 6.753 | 7.463 | 6.548 | 6.636 | 7,521,585 | -1.15(-14.75%) |
Mar 13, 2020 | 7.862 | 8.125 | 6.967 | 7.784 | 7,518,991 | +0.48(+6.52%) |
Mar 12, 2020 | 8.125 | 8.125 | 7.045 | 7.307 | 13,019,070 | -1.64(-18.37%) |
Mar 11, 2020 | 8.611 | 8.981 | 8.076 | 8.952 | 9,709,965 | -0.06(-0.65%) |
Mar 10, 2020 | 9.078 | 9.166 | 8.319 | 9.010 | 10,636,181 | +0.55(+6.56%) |
Mar 09, 2020 | 9.361 | 9.837 | 8.378 | 8.456 | 10,306,151 | -2.26(-21.07%) |
Mar 06, 2020 | 11.05 | 11.45 | 10.51 | 10.71 | 10,859,280 | -0.86(-7.40%) |
Mar 05, 2020 | 12.13 | 12.27 | 11.37 | 11.57 | 13,189,880 | -0.96(-7.69%) |
Mar 04, 2020 | 12.81 | 12.83 | 12.24 | 12.53 | 7,574,044 | -0.06(-0.46%) |
Mar 03, 2020 | 13.27 | 13.66 | 12.36 | 12.59 | 10,298,943 | -0.77(-5.75%) |
Mar 02, 2020 | 13.64 | 13.65 | 12.76 | 13.36 | 6,972,094 | -0.14(-1.01%) |
Feb 28, 2020 | 12.49 | 13.53 | 12.48 | 13.50 | 7,016,334 | +0.40(+3.05%) |
Feb 27, 2020 | 13.39 | 13.73 | 12.75 | 13.10 | 7,197,865 | -0.64(-4.67%) |
Feb 26, 2020 | 14.23 | 14.44 | 13.73 | 13.74 | 4,929,148 | -0.37(-2.62%) |
Feb 25, 2020 | 15.06 | 15.10 | 13.91 | 14.11 | 6,448,832 | -0.84(-5.60%) |
Feb 24, 2020 | 14.80 | 15.00 | 14.57 | 14.95 | 5,595,529 | -0.72(-4.60%) |
Feb 21, 2020 | 15.58 | 15.86 | 15.49 | 15.67 | 5,681,842 | +0.00(+0.00%) |
Feb 20, 2020 | 16.20 | 16.27 | 15.64 | 15.67 | 7,891,905 | -0.58(-3.59%) |
Feb 19, 2020 | 15.67 | 16.35 | 15.61 | 16.25 | 8,966,381 | +0.70(+4.51%) |
Feb 18, 2020 | 15.12 | 15.55 | 15.04 | 15.55 | 3,253,348 | +0.30(+1.98%) |
Feb 14, 2020 | 15.37 | 15.50 | 15.00 | 15.25 | 4,411,069 | -0.08(-0.51%) |
Feb 13, 2020 | 15.14 | 15.35 | 15.03 | 15.33 | 2,888,149 | -0.01(-0.06%) |
Feb 12, 2020 | 15.53 | 15.76 | 15.19 | 15.33 | 4,001,369 | +0.02(+0.13%) |
Feb 11, 2020 | 15.15 | 15.77 | 15.12 | 15.32 | 4,707,380 | +0.31(+2.08%) |
Feb 10, 2020 | 14.90 | 15.17 | 14.74 | 15.00 | 4,111,049 | -0.13(-0.84%) |
Feb 07, 2020 | 15.21 | 15.28 | 14.95 | 15.13 | 5,198,917 | -0.36(-2.32%) |
Feb 06, 2020 | 15.67 | 15.67 | 15.22 | 15.49 | 6,455,705 | +0.11(+0.70%) |
Feb 05, 2020 | 14.90 | 15.46 | 14.77 | 15.38 | 8,408,832 | +1.08(+7.55%) |
Feb 04, 2020 | 14.07 | 14.54 | 13.86 | 14.30 | 7,648,125 | +0.45(+3.23%) |
Feb 03, 2020 | 13.63 | 14.03 | 13.53 | 13.86 | 7,427,702 | +0.28(+2.08%) |
Jan 31, 2020 | 13.63 | 13.86 | 13.25 | 13.57 | 10,240,286 | -0.33(-2.38%) |
Jan 30, 2020 | 13.89 | 14.02 | 13.44 | 13.90 | 10,860,942 | -0.18(-1.24%) |
Jan 29, 2020 | 14.43 | 14.47 | 13.96 | 14.08 | 5,427,451 | -0.23(-1.63%) |
Jan 28, 2020 | 14.69 | 14.84 | 14.25 | 14.31 | 7,573,535 | -0.16(-1.08%) |
Jan 27, 2020 | 14.61 | 14.91 | 14.40 | 14.47 | 6,773,095 | -0.62(-4.13%) |
Jan 24, 2020 | 15.86 | 15.88 | 14.94 | 15.09 | 8,031,719 | -0.76(-4.79%) |
Jan 23, 2020 | 15.93 | 15.97 | 15.51 | 15.85 | 7,556,903 | -0.29(-1.81%) |
Jan 22, 2020 | 16.61 | 16.66 | 16.05 | 16.14 | 13,195,239 | -0.52(-3.10%) |
Jan 21, 2020 | 17.11 | 17.14 | 16.64 | 16.66 | 6,781,171 | -0.55(-3.22%) |
Jan 17, 2020 | 17.57 | 17.76 | 17.04 | 17.21 | 9,318,320 | -0.09(-0.51%) |
Jan 16, 2020 | 18.90 | 19.08 | 17.25 | 17.30 | 22,621,518 | -2.34(-11.89%) |
Jan 15, 2020 | 19.78 | 19.93 | 19.51 | 19.64 | 5,760,813 | -0.18(-0.93%) |
Jan 14, 2020 | 19.20 | 19.99 | 19.15 | 19.82 | 4,335,924 | +0.74(+3.88%) |
Jan 13, 2020 | 18.87 | 19.32 | 18.63 | 19.08 | 6,374,937 | +0.16(+0.82%) |
Jan 10, 2020 | 19.36 | 19.40 | 18.82 | 18.93 | 5,201,898 | -0.35(-1.82%) |
Jan 09, 2020 | 19.91 | 19.97 | 19.20 | 19.28 | 5,858,756 | -0.63(-3.18%) |
Jan 08, 2020 | 20.73 | 20.81 | 19.85 | 19.91 | 3,811,918 | -0.84(-4.03%) |
Jan 07, 2020 | 20.49 | 20.96 | 20.42 | 20.75 | 5,125,111 | +0.31(+1.52%) |
Jan 06, 2020 | 20.76 | 20.87 | 20.34 | 20.43 | 3,145,254 | -0.49(-2.33%) |
Jan 03, 2020 | 20.60 | 21.03 | 20.58 | 20.92 | 3,095,281 | +0.08(+0.37%) |
Jan 02, 2020 | 21.27 | 21.27 | 20.75 | 20.84 | 3,147,362 | -0.09(-0.42%) |
Dec 31, 2019 | 20.79 | 21.09 | 20.69 | 20.93 | 2,351,932 | +0.17(+0.80%) |
Dec 30, 2019 | 21.11 | 21.11 | 20.73 | 20.76 | 2,362,911 | -0.23(-1.11%) |
Dec 27, 2019 | 20.83 | 21.19 | 20.75 | 21.00 | 2,522,945 | +0.13(+0.61%) |
Dec 26, 2019 | 20.92 | 21.11 | 20.67 | 20.87 | 4,860,280 | -0.13(-0.60%) |
Dec 24, 2019 | 21.03 | 21.33 | 20.89 | 21.00 | 1,122,370 | +0.10(+0.47%) |
Dec 23, 2019 | 20.73 | 20.97 | 20.69 | 20.90 | 2,324,939 | +0.24(+1.18%) |
Dec 20, 2019 | 21.00 | 21.07 | 20.41 | 20.66 | 5,282,265 | -0.23(-1.12%) |
Dec 19, 2019 | 20.53 | 21.09 | 20.43 | 20.89 | 4,898,989 | +0.51(+2.48%) |
Dec 18, 2019 | 20.04 | 20.46 | 19.95 | 20.39 | 5,271,952 | +0.23(+1.16%) |
Dec 17, 2019 | 20.26 | 20.38 | 19.97 | 20.15 | 3,600,879 | -0.26(-1.29%) |
Dec 16, 2019 | 20.42 | 20.82 | 20.32 | 20.41 | 3,300,836 | +0.28(+1.40%) |
Dec 13, 2019 | 20.84 | 21.01 | 20.03 | 20.13 | 4,454,130 | -0.64(-3.09%) |
Dec 12, 2019 | 19.85 | 20.76 | 19.76 | 20.77 | 3,539,084 | +0.68(+3.39%) |
Dec 11, 2019 | 20.00 | 20.36 | 19.91 | 20.09 | 2,605,703 | +0.00(+0.00%) |
Dec 10, 2019 | 19.67 | 20.16 | 19.65 | 20.09 | 3,263,947 | +0.39(+1.98%) |
Dec 09, 2019 | 20.11 | 20.25 | 19.58 | 19.70 | 5,570,842 | -0.34(-1.70%) |
Dec 06, 2019 | 19.59 | 20.34 | 19.52 | 20.04 | 5,418,746 | +0.82(+4.25%) |
Dec 05, 2019 | 19.32 | 19.47 | 19.22 | 19.23 | 4,178,596 | +0.00(+0.00%) |
Dec 04, 2019 | 19.43 | 19.61 | 19.23 | 19.23 | 4,701,665 | -0.03(-0.15%) |
Dec 03, 2019 | 19.43 | 19.47 | 18.99 | 19.26 | 3,138,355 | -0.53(-2.66%) |
Dec 02, 2019 | 19.92 | 20.39 | 19.78 | 19.78 | 2,661,088 | -0.02(-0.10%) |
Nov 29, 2019 | 19.88 | 19.92 | 19.61 | 19.80 | 1,257,104 | -0.24(-1.21%) |
Nov 27, 2019 | 19.74 | 20.04 | 19.64 | 20.04 | 2,356,968 | +0.33(+1.68%) |
Nov 26, 2019 | 19.86 | 19.96 | 19.60 | 19.71 | 2,826,785 | -0.18(-0.88%) |
Nov 25, 2019 | 20.19 | 20.34 | 19.85 | 19.89 | 2,874,764 | -0.12(-0.58%) |
Nov 22, 2019 | 19.84 | 20.38 | 19.84 | 20.01 | 4,548,063 | +0.40(+2.04%) |
Nov 21, 2019 | 19.88 | 20.14 | 19.56 | 19.61 | 2,558,778 | -0.21(-1.08%) |
Nov 20, 2019 | 19.85 | 20.41 | 19.68 | 19.82 | 2,608,277 | -0.19(-0.97%) |
Nov 19, 2019 | 20.46 | 20.46 | 19.89 | 20.02 | 2,406,766 | -0.18(-0.92%) |
Nov 18, 2019 | 20.06 | 20.26 | 19.46 | 20.20 | 3,718,112 | -0.13(-0.62%) |
Nov 15, 2019 | 20.43 | 20.68 | 19.88 | 20.33 | 3,396,402 | -0.10(-0.48%) |
Nov 14, 2019 | 20.48 | 20.82 | 20.15 | 20.42 | 3,000,504 | -0.22(-1.08%) |
Nov 13, 2019 | 20.95 | 21.23 | 20.41 | 20.65 | 4,608,314 | -0.93(-4.33%) |
Nov 12, 2019 | 21.73 | 22.40 | 21.46 | 21.58 | 3,190,698 | -0.04(-0.18%) |
Nov 11, 2019 | 21.55 | 21.71 | 21.10 | 21.62 | 3,277,115 | -0.30(-1.38%) |
Nov 08, 2019 | 21.78 | 22.33 | 21.65 | 21.92 | 4,817,531 | -0.03(-0.13%) |
Nov 07, 2019 | 21.80 | 22.45 | 21.70 | 21.95 | 4,953,806 | +0.64(+3.01%) |
Nov 06, 2019 | 21.81 | 22.01 | 21.30 | 21.31 | 2,536,422 | -0.67(-3.05%) |
Nov 05, 2019 | 22.57 | 22.84 | 21.94 | 21.98 | 5,386,508 | -0.31(-1.40%) |
Nov 04, 2019 | 21.68 | 22.37 | 21.43 | 22.29 | 3,903,728 | +1.01(+4.76%) |
Nov 01, 2019 | 20.46 | 21.46 | 20.43 | 21.28 | 5,630,970 | +1.05(+5.19%) |
Oct 31, 2019 | 20.38 | 20.73 | 19.81 | 20.23 | 5,634,985 | -0.49(-2.35%) |
Oct 30, 2019 | 20.73 | 20.77 | 20.21 | 20.72 | 3,822,228 | -0.30(-1.44%) |
Oct 29, 2019 | 20.87 | 21.14 | 20.48 | 21.02 | 2,513,372 | +0.08(+0.37%) |
Oct 28, 2019 | 20.65 | 21.18 | 20.62 | 20.94 | 2,905,138 | +0.49(+2.38%) |
Oct 25, 2019 | 20.04 | 20.63 | 20.04 | 20.45 | 6,093,546 | +0.27(+1.35%) |
Oct 24, 2019 | 20.76 | 20.99 | 19.89 | 20.18 | 4,320,422 | -0.53(-2.54%) |
Oct 23, 2019 | 20.25 | 20.81 | 20.25 | 20.71 | 3,255,396 | +0.54(+2.65%) |
Oct 22, 2019 | 19.90 | 20.46 | 19.38 | 20.17 | 4,322,218 | +0.25(+1.27%) |
Oct 21, 2019 | 20.99 | 21.08 | 19.90 | 19.92 | 6,531,741 | -1.04(-4.97%) |
Oct 18, 2019 | 20.10 | 21.06 | 19.79 | 20.96 | 6,381,512 | +1.21(+6.11%) |
Oct 17, 2019 | 20.00 | 21.05 | 19.49 | 19.75 | 9,364,133 | +1.11(+5.95%) |
Oct 16, 2019 | 18.73 | 19.42 | 18.64 | 18.64 | 7,776,362 | -0.29(-1.54%) |
Oct 15, 2019 | 18.59 | 19.28 | 18.45 | 18.94 | 7,790,349 | +0.28(+1.51%) |
Oct 14, 2019 | 18.51 | 18.92 | 18.27 | 18.65 | 5,968,487 | -0.11(-0.57%) |
Oct 11, 2019 | 18.64 | 18.97 | 18.46 | 18.76 | 6,167,644 | +0.57(+3.16%) |
Oct 10, 2019 | 18.14 | 18.48 | 17.92 | 18.19 | 3,544,527 | +0.27(+1.52%) |
Oct 09, 2019 | 18.24 | 18.31 | 17.70 | 17.91 | 3,276,742 | -0.08(-0.43%) |
Oct 08, 2019 | 18.39 | 18.50 | 17.97 | 17.99 | 3,648,217 | -0.74(-3.95%) |
Oct 07, 2019 | 18.89 | 19.24 | 18.67 | 18.73 | 2,697,789 | -0.19(-1.03%) |
Oct 04, 2019 | 18.58 | 18.96 | 18.43 | 18.93 | 2,827,560 | +0.39(+2.10%) |
Oct 03, 2019 | 18.61 | 18.82 | 18.18 | 18.54 | 3,607,126 | -0.24(-1.30%) |
Oct 02, 2019 | 18.90 | 19.02 | 18.31 | 18.78 | 3,165,706 | -0.54(-2.82%) |
Oct 01, 2019 | 19.65 | 20.31 | 19.17 | 19.32 | 3,342,457 | -0.20(-1.05%) |
Sep 30, 2019 | 19.98 | 20.00 | 19.41 | 19.53 | 3,373,282 | -0.53(-2.62%) |
Sep 27, 2019 | 20.51 | 20.66 | 19.88 | 20.05 | 3,173,490 | -0.37(-1.81%) |
Sep 26, 2019 | 20.62 | 20.66 | 20.03 | 20.42 | 2,325,845 | -0.50(-2.37%) |
Sep 25, 2019 | 19.93 | 20.98 | 19.83 | 20.92 | 3,446,709 | +0.86(+4.27%) |
Sep 24, 2019 | 20.50 | 20.86 | 19.87 | 20.06 | 3,830,849 | -0.66(-3.19%) |
Sep 23, 2019 | 20.10 | 21.12 | 19.89 | 20.73 | 3,627,496 | -0.39(-1.84%) |
Sep 20, 2019 | 21.45 | 21.50 | 20.92 | 21.11 | 5,233,037 | -0.23(-1.09%) |
Sep 19, 2019 | 20.73 | 21.61 | 20.73 | 21.35 | 3,077,319 | +0.26(+1.25%) |
Sep 18, 2019 | 21.20 | 21.41 | 20.79 | 21.09 | 4,276,048 | -0.35(-1.63%) |
Sep 17, 2019 | 21.41 | 21.75 | 20.97 | 21.44 | 3,764,564 | -0.52(-2.35%) |
Sep 16, 2019 | 21.95 | 22.25 | 21.78 | 21.95 | 2,945,530 | -0.32(-1.44%) |
Sep 13, 2019 | 22.33 | 22.70 | 22.09 | 22.27 | 4,335,840 | +0.32(+1.46%) |
Sep 12, 2019 | 21.44 | 22.20 | 20.80 | 21.95 | 5,286,359 | +0.37(+1.71%) |
Sep 11, 2019 | 20.77 | 21.68 | 20.14 | 21.58 | 6,430,097 | +1.31(+6.48%) |
Sep 10, 2019 | 19.84 | 20.33 | 19.31 | 20.27 | 3,302,371 | +0.52(+2.61%) |
Sep 09, 2019 | 18.75 | 19.87 | 18.75 | 19.75 | 4,359,186 | +1.16(+6.23%) |
Sep 06, 2019 | 18.99 | 19.11 | 18.47 | 18.59 | 3,052,836 | -0.50(-2.60%) |
Sep 05, 2019 | 18.21 | 19.23 | 18.20 | 19.09 | 5,701,057 | +1.30(+7.33%) |
Sep 04, 2019 | 17.53 | 17.89 | 17.48 | 17.79 | 2,645,161 | +0.65(+3.81%) |
Sep 03, 2019 | 17.15 | 17.22 | 16.63 | 17.14 | 2,676,733 | -0.31(-1.78%) |
Aug 30, 2019 | 17.46 | 17.68 | 17.23 | 17.45 | 2,153,377 | +0.13(+0.73%) |
Aug 29, 2019 | 16.85 | 17.50 | 16.80 | 17.32 | 3,154,506 | +0.77(+4.64%) |
Aug 28, 2019 | 16.13 | 16.81 | 16.02 | 16.55 | 2,997,499 | +0.27(+1.67%) |
Aug 27, 2019 | 16.84 | 16.90 | 16.23 | 16.28 | 2,442,271 | -0.43(-2.56%) |
Aug 26, 2019 | 17.25 | 17.25 | 16.63 | 16.71 | 3,197,186 | -0.30(-1.77%) |
Aug 23, 2019 | 17.35 | 17.51 | 16.84 | 17.01 | 3,326,312 | -0.55(-3.16%) |
Aug 22, 2019 | 17.96 | 18.04 | 17.42 | 17.56 | 3,082,420 | -0.41(-2.27%) |
Aug 21, 2019 | 18.17 | 18.50 | 17.96 | 17.97 | 3,476,871 | +0.16(+0.87%) |
Aug 20, 2019 | 17.63 | 17.90 | 17.58 | 17.82 | 3,035,933 | +0.08(+0.44%) |
Aug 19, 2019 | 17.36 | 17.87 | 17.33 | 17.74 | 3,602,092 | +0.69(+4.05%) |
Aug 16, 2019 | 16.58 | 17.15 | 16.58 | 17.05 | 4,391,542 | +0.58(+3.55%) |
Aug 15, 2019 | 17.13 | 17.26 | 16.23 | 16.46 | 4,083,235 | -0.56(-3.31%) |
Aug 14, 2019 | 17.86 | 17.91 | 17.03 | 17.03 | 5,695,038 | -1.57(-8.43%) |
Aug 13, 2019 | 18.00 | 18.99 | 17.84 | 18.59 | 4,551,796 | +0.57(+3.19%) |
Aug 12, 2019 | 18.52 | 18.54 | 17.89 | 18.02 | 2,755,837 | -0.67(-3.59%) |
Aug 09, 2019 | 19.31 | 19.42 | 18.64 | 18.69 | 3,153,450 | -0.89(-4.52%) |
Aug 08, 2019 | 19.26 | 19.69 | 19.15 | 19.58 | 3,063,375 | +0.53(+2.76%) |
Aug 07, 2019 | 19.00 | 19.10 | 18.63 | 19.05 | 3,029,212 | -0.30(-1.56%) |
Aug 06, 2019 | 19.67 | 19.80 | 18.83 | 19.35 | 3,885,858 | -0.25(-1.29%) |
Aug 05, 2019 | 19.67 | 19.72 | 19.01 | 19.61 | 4,092,531 | -0.54(-2.70%) |
Aug 02, 2019 | 20.58 | 20.75 | 19.76 | 20.15 | 3,614,073 | -0.60(-2.91%) |
Aug 01, 2019 | 21.67 | 21.84 | 20.43 | 20.75 | 4,916,422 | -1.13(-5.16%) |
Jul 31, 2019 | 22.43 | 22.61 | 21.82 | 21.88 | 2,839,714 | -0.54(-2.39%) |
Jul 30, 2019 | 22.28 | 22.42 | 21.97 | 22.42 | 2,943,781 | -0.08(-0.35%) |
Jul 29, 2019 | 22.44 | 22.93 | 22.28 | 22.50 | 2,457,341 | -0.01(-0.04%) |
Jul 26, 2019 | 22.23 | 22.67 | 22.02 | 22.51 | 2,576,078 | +0.27(+1.23%) |
Jul 25, 2019 | 22.85 | 22.99 | 21.99 | 22.23 | 3,999,439 | -0.69(-3.01%) |
Jul 24, 2019 | 22.31 | 22.96 | 22.21 | 22.92 | 3,033,101 | +0.59(+2.66%) |
Jul 23, 2019 | 22.54 | 22.92 | 22.24 | 22.33 | 3,174,086 | -0.03(-0.13%) |
Jul 22, 2019 | 22.55 | 22.76 | 22.08 | 22.36 | 3,822,294 | -0.13(-0.56%) |
Jul 19, 2019 | 22.73 | 23.14 | 22.25 | 22.49 | 4,774,161 | -0.29(-1.28%) |
Jul 18, 2019 | 22.28 | 23.97 | 21.91 | 22.78 | 10,994,750 | +0.25(+1.12%) |
Jul 17, 2019 | 22.69 | 22.74 | 22.20 | 22.53 | 3,391,662 | -0.17(-0.73%) |
Jul 16, 2019 | 22.62 | 23.27 | 22.47 | 22.69 | 2,961,186 | +0.15(+0.65%) |
Jul 15, 2019 | 22.17 | 22.60 | 22.07 | 22.55 | 3,412,992 | +0.55(+2.52%) |
Jul 12, 2019 | 21.90 | 22.19 | 21.76 | 21.99 | 2,278,553 | +0.10(+0.44%) |
Jul 11, 2019 | 21.71 | 21.99 | 21.39 | 21.89 | 3,415,408 | -0.11(-0.49%) |
Jul 10, 2019 | 21.85 | 22.33 | 21.54 | 22.00 | 3,519,933 | +0.38(+1.76%) |
Jul 09, 2019 | 21.11 | 21.65 | 20.59 | 21.62 | 4,851,799 | -0.08(-0.36%) |
Jul 08, 2019 | 22.32 | 22.49 | 21.61 | 21.70 | 3,546,709 | -0.81(-3.59%) |
Jul 05, 2019 | 21.65 | 22.62 | 21.62 | 22.51 | 2,355,427 | +0.42(+1.89%) |
Jul 03, 2019 | 22.60 | 22.81 | 21.76 | 22.09 | 3,277,495 | -0.58(-2.58%) |
Jul 02, 2019 | 22.31 | 22.85 | 22.05 | 22.67 | 3,349,310 | +0.24(+1.09%) |
Jul 01, 2019 | 23.03 | 23.21 | 22.17 | 22.43 | 3,516,718 | -0.35(-1.54%) |
Jun 28, 2019 | 22.48 | 22.79 | 22.23 | 22.78 | 2,990,762 | +0.27(+1.21%) |
Jun 27, 2019 | 22.65 | 22.76 | 22.30 | 22.51 | 2,696,573 | -0.08(-0.34%) |
Jun 26, 2019 | 22.16 | 22.75 | 22.06 | 22.58 | 2,646,587 | +0.64(+2.93%) |
Jun 25, 2019 | 21.63 | 22.24 | 21.36 | 21.94 | 2,639,502 | +0.32(+1.49%) |
Jun 24, 2019 | 21.92 | 22.08 | 21.56 | 21.62 | 2,259,362 | -0.37(-1.68%) |
Jun 21, 2019 | 21.98 | 22.13 | 21.58 | 21.99 | 3,029,301 | +0.09(+0.40%) |
Jun 20, 2019 | 22.44 | 22.62 | 21.85 | 21.90 | 2,589,423 | +0.11(+0.49%) |
Jun 19, 2019 | 22.06 | 22.41 | 21.70 | 21.80 | 2,783,181 | -0.14(-0.62%) |
Jun 18, 2019 | 21.44 | 22.47 | 21.10 | 21.93 | 4,677,243 | +0.87(+4.11%) |
Jun 17, 2019 | 20.95 | 21.40 | 20.63 | 21.07 | 3,318,251 | -0.08(-0.37%) |
Jun 14, 2019 | 20.92 | 21.54 | 20.73 | 21.14 | 3,299,591 | -0.07(-0.32%) |
Jun 13, 2019 | 20.74 | 21.31 | 20.53 | 21.21 | 3,004,701 | +0.61(+2.98%) |
Jun 12, 2019 | 20.92 | 21.06 | 20.51 | 20.60 | 2,711,636 | -0.49(-2.31%) |
Jun 11, 2019 | 21.80 | 21.89 | 21.08 | 21.09 | 3,098,770 | +0.09(+0.42%) |
Jun 10, 2019 | 21.01 | 21.52 | 20.98 | 21.00 | 4,100,476 | +0.14(+0.65%) |
Jun 07, 2019 | 20.95 | 21.05 | 20.36 | 20.86 | 4,080,863 | -0.13(-0.60%) |
Jun 06, 2019 | 20.87 | 21.39 | 20.64 | 20.99 | 4,362,332 | +0.19(+0.94%) |
Jun 05, 2019 | 21.43 | 21.46 | 20.47 | 20.79 | 5,981,811 | -0.51(-2.38%) |
Jun 04, 2019 | 21.09 | 21.63 | 20.90 | 21.30 | 3,693,030 | +0.37(+1.77%) |
Jun 03, 2019 | 20.48 | 21.09 | 20.26 | 20.93 | 3,269,219 | +0.31(+1.51%) |
May 31, 2019 | 20.69 | 20.79 | 20.45 | 20.62 | 2,796,318 | -0.42(-1.99%) |
May 30, 2019 | 21.81 | 21.86 | 20.92 | 21.04 | 3,503,003 | -0.82(-3.74%) |
May 29, 2019 | 21.63 | 21.90 | 21.36 | 21.85 | 2,259,040 | -0.09(-0.40%) |
May 28, 2019 | 22.42 | 22.50 | 21.82 | 21.94 | 3,624,133 | -0.45(-2.00%) |
May 24, 2019 | 22.82 | 22.96 | 22.35 | 22.39 | 3,856,409 | -0.22(-0.99%) |
May 23, 2019 | 23.26 | 23.26 | 22.45 | 22.61 | 3,348,840 | -0.97(-4.13%) |
May 22, 2019 | 23.94 | 24.08 | 23.39 | 23.59 | 2,259,748 | -0.49(-2.02%) |
May 21, 2019 | 23.63 | 24.19 | 23.25 | 24.07 | 2,846,316 | +0.73(+3.13%) |
May 20, 2019 | 23.67 | 24.21 | 23.21 | 23.34 | 3,380,327 | -0.50(-2.08%) |
May 17, 2019 | 23.94 | 24.33 | 23.69 | 23.84 | 3,316,651 | -0.47(-1.92%) |
May 16, 2019 | 24.45 | 24.55 | 24.00 | 24.31 | 2,299,931 | -0.03(-0.12%) |
May 15, 2019 | 23.98 | 24.46 | 23.87 | 24.34 | 2,815,625 | +0.00(+0.00%) |
May 14, 2019 | 24.12 | 24.78 | 24.03 | 24.34 | 4,438,186 | +0.46(+1.92%) |
May 13, 2019 | 23.67 | 23.99 | 23.32 | 23.88 | 4,488,027 | -0.49(-2.00%) |
May 10, 2019 | 24.06 | 24.63 | 23.62 | 24.36 | 3,649,427 | +0.22(+0.93%) |
May 09, 2019 | 23.74 | 24.23 | 23.24 | 24.14 | 2,704,878 | +0.12(+0.49%) |
May 08, 2019 | 24.35 | 24.74 | 24.00 | 24.02 | 3,394,814 | -0.48(-1.95%) |
May 07, 2019 | 24.92 | 25.03 | 24.33 | 24.50 | 4,131,678 | -0.71(-2.82%) |
May 06, 2019 | 25.25 | 25.30 | 24.60 | 25.21 | 4,194,435 | -0.75(-2.89%) |
May 03, 2019 | 25.52 | 26.11 | 25.35 | 25.96 | 3,469,679 | +0.73(+2.89%) |
May 02, 2019 | 25.18 | 25.67 | 25.03 | 25.23 | 2,998,002 | -0.07(-0.27%) |