Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 36.54 | 37.41 | 35.79 | 36.69 | 20,112,500 | +0.02(+0.05%) |
Jul 30, 2020 | 37.51 | 38.19 | 36.30 | 36.67 | 4,443,999 | +0.32(+0.88%) |
Jul 29, 2020 | 39.06 | 39.20 | 35.94 | 36.35 | 9,534,733 | -4.11(-10.16%) |
Jul 28, 2020 | 41.99 | 41.99 | 39.51 | 40.46 | 4,304,910 | -2.04(-4.80%) |
Jul 27, 2020 | 41.44 | 43.18 | 41.17 | 42.50 | 4,049,496 | +1.51(+3.68%) |
Jul 24, 2020 | 42.00 | 42.00 | 38.74 | 40.99 | 5,182,700 | -1.47(-3.46%) |
Jul 23, 2020 | 40.74 | 42.80 | 40.24 | 42.46 | 6,319,216 | +2.11(+5.23%) |
Jul 22, 2020 | 39.43 | 41.15 | 38.65 | 40.35 | 5,333,239 | +1.37(+3.51%) |
Jul 21, 2020 | 38.92 | 39.82 | 37.90 | 38.98 | 4,761,155 | +0.58(+1.51%) |
Jul 20, 2020 | 36.65 | 39.83 | 36.48 | 38.40 | 6,141,909 | +1.59(+4.32%) |
Jul 17, 2020 | 36.80 | 37.09 | 34.89 | 36.81 | 5,934,100 | +0.16(+0.44%) |
Jul 16, 2020 | 35.68 | 37.46 | 34.88 | 36.65 | 7,122,048 | +0.84(+2.35%) |
Jul 15, 2020 | 34.70 | 36.22 | 34.18 | 35.81 | 8,054,057 | +2.03(+6.01%) |
Jul 14, 2020 | 29.20 | 34.31 | 28.29 | 33.78 | 9,600,185 | +3.69(+12.26%) |
Jul 13, 2020 | 29.23 | 33.27 | 29.23 | 30.09 | 11,159,921 | +1.20(+4.17%) |
Jul 10, 2020 | 27.28 | 28.91 | 27.15 | 28.89 | 3,419,900 | +1.06(+3.79%) |
Jul 09, 2020 | 28.09 | 28.22 | 26.38 | 27.83 | 6,301,224 | -0.44(-1.56%) |
Jul 08, 2020 | 26.76 | 28.40 | 26.21 | 28.27 | 9,878,625 | +1.52(+5.68%) |
Jul 07, 2020 | 23.95 | 27.59 | 23.46 | 26.75 | 19,796,132 | +5.41(+25.35%) |
Jul 06, 2020 | 20.61 | 21.69 | 20.53 | 21.34 | 1,917,076 | +1.34(+6.70%) |
Jul 02, 2020 | 20.00 | 20.56 | 19.89 | 20.00 | 1,720,600 | +0.16(+0.81%) |
Jul 01, 2020 | 19.72 | 20.12 | 19.53 | 19.84 | 1,148,294 | +0.12(+0.61%) |
Jun 30, 2020 | 19.41 | 19.84 | 19.19 | 19.72 | 1,416,316 | +0.20(+1.02%) |
Jun 29, 2020 | 18.83 | 19.60 | 18.47 | 19.52 | 1,197,206 | +0.94(+5.06%) |
Jun 26, 2020 | 19.78 | 19.80 | 18.43 | 18.58 | 2,316,000 | -1.30(-6.54%) |
Jun 25, 2020 | 19.53 | 20.05 | 19.39 | 19.88 | 1,177,012 | +0.16(+0.81%) |
Jun 24, 2020 | 19.50 | 19.90 | 18.95 | 19.72 | 1,466,572 | -0.02(-0.10%) |
Jun 23, 2020 | 20.27 | 20.38 | 19.70 | 19.74 | 1,089,746 | -0.23(-1.15%) |
Jun 22, 2020 | 19.94 | 20.09 | 19.69 | 19.97 | 1,151,988 | +0.07(+0.38%) |
Jun 19, 2020 | 19.97 | 20.66 | 19.77 | 19.89 | 2,707,000 | +0.09(+0.48%) |
Jun 18, 2020 | 18.68 | 20.30 | 18.67 | 19.80 | 1,501,049 | +0.51(+2.64%) |
Jun 17, 2020 | 20.16 | 20.16 | 19.18 | 19.29 | 1,501,391 | -0.81(-4.03%) |
Jun 16, 2020 | 19.75 | 20.38 | 19.44 | 20.10 | 1,985,353 | +1.11(+5.85%) |
Jun 15, 2020 | 17.55 | 19.12 | 17.39 | 18.99 | 1,746,241 | +1.06(+5.91%) |
Jun 12, 2020 | 17.93 | 18.26 | 17.30 | 17.93 | 1,071,100 | +0.77(+4.46%) |
Jun 11, 2020 | 16.90 | 17.71 | 16.50 | 17.16 | 1,659,136 | -1.46(-7.81%) |
Jun 10, 2020 | 19.11 | 19.22 | 18.54 | 18.62 | 1,024,488 | -0.71(-3.67%) |
Jun 09, 2020 | 19.14 | 19.60 | 18.67 | 19.33 | 1,279,469 | -0.31(-1.58%) |
Jun 08, 2020 | 19.00 | 19.72 | 18.73 | 19.64 | 1,440,317 | +0.95(+5.08%) |
Jun 05, 2020 | 18.78 | 19.38 | 18.55 | 18.69 | 1,522,200 | +0.41(+2.24%) |
Jun 04, 2020 | 18.63 | 18.84 | 18.03 | 18.28 | 1,644,655 | -0.32(-1.72%) |
Jun 03, 2020 | 18.24 | 18.88 | 17.98 | 18.60 | 1,289,815 | +0.66(+3.68%) |
Jun 02, 2020 | 17.96 | 18.12 | 17.64 | 17.94 | 1,605,798 | +0.27(+1.53%) |
Jun 01, 2020 | 16.60 | 17.91 | 16.42 | 17.67 | 1,887,250 | +0.97(+5.81%) |
May 29, 2020 | 16.19 | 16.80 | 15.99 | 16.70 | 1,249,400 | +0.27(+1.64%) |
May 28, 2020 | 17.00 | 17.14 | 16.32 | 16.43 | 1,729,794 | -0.42(-2.49%) |
May 27, 2020 | 16.77 | 16.92 | 15.36 | 16.85 | 2,280,332 | +0.52(+3.18%) |
May 26, 2020 | 16.50 | 16.81 | 16.19 | 16.33 | 1,300,458 | +0.47(+2.96%) |
May 22, 2020 | 16.18 | 16.23 | 15.76 | 15.86 | 826,500 | -0.21(-1.31%) |
May 21, 2020 | 15.91 | 16.26 | 15.59 | 16.07 | 1,604,087 | +0.16(+1.01%) |
May 20, 2020 | 15.84 | 16.48 | 15.72 | 15.91 | 2,095,938 | +0.40(+2.58%) |
May 19, 2020 | 15.00 | 15.97 | 14.99 | 15.51 | 2,162,467 | +0.37(+2.44%) |
May 18, 2020 | 14.74 | 15.29 | 14.63 | 15.14 | 1,782,288 | +1.07(+7.60%) |
May 15, 2020 | 13.89 | 14.21 | 13.59 | 14.07 | 1,506,800 | +0.10(+0.72%) |
May 14, 2020 | 13.15 | 13.97 | 12.65 | 13.97 | 2,879,477 | +0.43(+3.18%) |
May 13, 2020 | 13.79 | 14.00 | 13.01 | 13.54 | 2,047,894 | -0.43(-3.08%) |
May 12, 2020 | 14.62 | 14.80 | 13.95 | 13.97 | 1,406,811 | -0.59(-4.05%) |
May 11, 2020 | 14.57 | 15.06 | 14.35 | 14.56 | 2,184,273 | -0.21(-1.42%) |
May 08, 2020 | 14.43 | 15.35 | 14.31 | 14.77 | 3,356,200 | +0.96(+6.95%) |
May 07, 2020 | 13.97 | 14.29 | 13.48 | 13.81 | 2,540,437 | -0.06(-0.43%) |
May 06, 2020 | 13.42 | 14.00 | 13.12 | 13.87 | 2,252,481 | +0.62(+4.68%) |
May 05, 2020 | 13.82 | 13.99 | 12.93 | 13.25 | 2,196,961 | -0.18(-1.34%) |
May 04, 2020 | 12.61 | 13.54 | 12.43 | 13.43 | 1,667,246 | +0.47(+3.63%) |
May 01, 2020 | 13.39 | 13.71 | 12.60 | 12.96 | 2,120,000 | -1.07(-7.63%) |
Apr 30, 2020 | 14.40 | 14.76 | 14.02 | 14.03 | 2,195,684 | -0.77(-5.20%) |
Apr 29, 2020 | 14.15 | 14.87 | 14.03 | 14.80 | 2,099,464 | +1.11(+8.11%) |
Apr 28, 2020 | 14.00 | 14.24 | 13.11 | 13.69 | 1,869,467 | +0.17(+1.26%) |
Apr 27, 2020 | 13.13 | 13.63 | 13.10 | 13.52 | 1,527,703 | +0.58(+4.48%) |
Apr 24, 2020 | 13.20 | 13.44 | 12.67 | 12.94 | 1,677,400 | -0.17(-1.30%) |
Apr 23, 2020 | 12.75 | 13.50 | 12.75 | 13.11 | 2,490,073 | +0.47(+3.72%) |
Apr 22, 2020 | 12.44 | 12.80 | 12.16 | 12.64 | 1,694,670 | +0.63(+5.25%) |
Apr 21, 2020 | 11.91 | 12.31 | 11.76 | 12.01 | 2,096,426 | -0.34(-2.75%) |
Apr 20, 2020 | 11.52 | 12.99 | 11.42 | 12.35 | 3,303,680 | +0.48(+4.04%) |
Apr 17, 2020 | 11.72 | 11.92 | 11.34 | 11.87 | 1,908,100 | +0.76(+6.84%) |
Apr 16, 2020 | 11.40 | 11.65 | 10.84 | 11.11 | 2,423,137 | -0.35(-3.05%) |
Apr 15, 2020 | 11.49 | 11.87 | 11.08 | 11.46 | 2,578,294 | -0.60(-5.01%) |
Apr 14, 2020 | 11.43 | 12.13 | 11.38 | 12.06 | 2,213,234 | +0.96(+8.69%) |
Apr 13, 2020 | 11.62 | 11.82 | 11.00 | 11.10 | 1,692,983 | -0.63(-5.37%) |
Apr 09, 2020 | 12.00 | 12.64 | 11.27 | 11.73 | 2,662,500 | +0.26(+2.27%) |
Apr 08, 2020 | 10.83 | 11.58 | 10.53 | 11.47 | 2,260,991 | +0.90(+8.51%) |
Apr 07, 2020 | 11.40 | 11.79 | 10.50 | 10.57 | 3,078,574 | +0.59(+5.91%) |
Apr 06, 2020 | 9.470 | 10.07 | 9.390 | 9.980 | 2,226,613 | +1.13(+12.77%) |
Apr 03, 2020 | 9.690 | 9.930 | 8.750 | 8.850 | 2,264,700 | -0.95(-9.69%) |
Apr 02, 2020 | 9.400 | 10.05 | 8.930 | 9.800 | 2,062,582 | +0.48(+5.15%) |
Apr 01, 2020 | 9.550 | 9.690 | 9.000 | 9.320 | 2,179,286 | -0.78(-7.72%) |
Mar 31, 2020 | 9.810 | 10.55 | 9.510 | 10.10 | 2,158,478 | +0.29(+2.96%) |
Mar 30, 2020 | 10.32 | 10.48 | 9.540 | 9.810 | 2,053,413 | -0.41(-4.01%) |
Mar 27, 2020 | 11.72 | 11.79 | 10.12 | 10.22 | 2,454,700 | -2.16(-17.45%) |
Mar 26, 2020 | 12.27 | 12.94 | 11.78 | 12.38 | 2,514,190 | +0.22(+1.81%) |
Mar 25, 2020 | 11.90 | 13.57 | 10.80 | 12.16 | 4,866,493 | +1.00(+8.96%) |
Mar 24, 2020 | 9.770 | 11.37 | 9.630 | 11.16 | 3,398,545 | +2.14(+23.73%) |
Mar 23, 2020 | 8.430 | 9.250 | 7.840 | 9.020 | 3,185,118 | +0.66(+7.89%) |
Mar 20, 2020 | 9.340 | 10.03 | 8.220 | 8.360 | 3,934,500 | -0.75(-8.23%) |
Mar 19, 2020 | 8.800 | 9.560 | 8.500 | 9.110 | 3,778,387 | +0.21(+2.36%) |
Mar 18, 2020 | 9.030 | 9.320 | 8.030 | 8.900 | 4,295,770 | -1.02(-10.28%) |
Mar 17, 2020 | 9.870 | 10.03 | 7.840 | 9.920 | 5,752,654 | +0.43(+4.53%) |
Mar 16, 2020 | 9.840 | 10.72 | 8.350 | 9.490 | 5,122,826 | -1.71(-15.27%) |
Mar 13, 2020 | 12.94 | 13.38 | 10.25 | 11.20 | 4,773,200 | -0.48(-4.11%) |
Mar 12, 2020 | 13.71 | 13.75 | 11.61 | 11.68 | 5,512,639 | -3.37(-22.39%) |
Mar 11, 2020 | 16.13 | 16.31 | 14.21 | 15.05 | 4,272,772 | -1.67(-9.99%) |
Mar 10, 2020 | 17.81 | 17.81 | 15.95 | 16.72 | 3,061,096 | -0.07(-0.42%) |
Mar 09, 2020 | 17.75 | 18.62 | 16.38 | 16.79 | 3,431,226 | -3.43(-16.96%) |
Mar 06, 2020 | 20.68 | 21.03 | 19.69 | 20.22 | 2,200,900 | -1.08(-5.07%) |
Mar 05, 2020 | 20.32 | 21.63 | 20.11 | 21.30 | 2,722,358 | +0.50(+2.40%) |
Mar 04, 2020 | 19.93 | 20.89 | 19.81 | 20.80 | 1,862,105 | +1.29(+6.61%) |
Mar 03, 2020 | 19.65 | 20.51 | 19.21 | 19.51 | 2,919,905 | +0.15(+0.77%) |
Mar 02, 2020 | 19.46 | 19.56 | 18.34 | 19.36 | 3,354,210 | +0.02(+0.10%) |
Feb 28, 2020 | 17.24 | 19.54 | 16.25 | 19.34 | 4,840,100 | -0.93(-4.59%) |
Feb 27, 2020 | 20.17 | 21.06 | 19.15 | 20.27 | 3,942,682 | -0.64(-3.06%) |
Feb 26, 2020 | 21.09 | 21.62 | 20.27 | 20.91 | 3,162,431 | +0.11(+0.53%) |
Feb 25, 2020 | 22.76 | 22.87 | 20.71 | 20.80 | 3,447,910 | -1.33(-6.01%) |
Feb 24, 2020 | 20.41 | 22.32 | 19.25 | 22.13 | 3,115,447 | +0.18(+0.82%) |
Feb 21, 2020 | 22.25 | 22.62 | 21.51 | 21.95 | 4,804,800 | -1.45(-6.20%) |
Feb 20, 2020 | 23.00 | 23.66 | 22.63 | 23.40 | 4,191,755 | +0.92(+4.09%) |
Feb 19, 2020 | 21.42 | 22.71 | 21.06 | 22.48 | 4,271,212 | +0.71(+3.26%) |
Feb 18, 2020 | 21.36 | 22.38 | 21.34 | 21.77 | 4,906,874 | +0.35(+1.63%) |
Feb 14, 2020 | 21.21 | 21.57 | 20.91 | 21.42 | 2,084,200 | +0.12(+0.56%) |
Feb 13, 2020 | 20.99 | 21.50 | 20.73 | 21.30 | 2,442,051 | +0.00(+0.00%) |
Feb 12, 2020 | 20.41 | 21.50 | 20.25 | 21.30 | 3,770,229 | +1.17(+5.81%) |
Feb 11, 2020 | 20.00 | 20.62 | 19.72 | 20.13 | 3,072,693 | +0.17(+0.85%) |
Feb 10, 2020 | 18.89 | 20.00 | 18.89 | 19.96 | 2,357,125 | +1.01(+5.33%) |
Feb 07, 2020 | 19.00 | 19.11 | 18.82 | 18.95 | 1,206,000 | -0.18(-0.94%) |
Feb 06, 2020 | 19.11 | 19.43 | 18.85 | 19.13 | 2,274,251 | +0.14(+0.74%) |
Feb 05, 2020 | 18.50 | 19.03 | 18.36 | 18.99 | 3,189,739 | +0.74(+4.05%) |
Feb 04, 2020 | 17.86 | 18.32 | 17.68 | 18.25 | 3,024,135 | +0.71(+4.05%) |
Feb 03, 2020 | 17.06 | 17.69 | 16.95 | 17.54 | 18,257,752 | +0.51(+2.99%) |
Jan 31, 2020 | 17.24 | 17.46 | 16.88 | 17.03 | 3,539,700 | -0.45(-2.57%) |
Jan 30, 2020 | 17.90 | 17.93 | 17.33 | 17.48 | 7,953,155 | +0.53(+3.13%) |
Jan 29, 2020 | 17.08 | 17.10 | 16.81 | 16.95 | 878,200 | -0.01(-0.06%) |
Jan 28, 2020 | 16.48 | 16.98 | 16.31 | 16.96 | 942,331 | +0.63(+3.86%) |
Jan 27, 2020 | 16.40 | 16.64 | 16.20 | 16.33 | 1,033,166 | -0.46(-2.74%) |
Jan 24, 2020 | 17.07 | 17.07 | 16.61 | 16.79 | 1,284,900 | -0.16(-0.94%) |
Jan 23, 2020 | 16.67 | 17.07 | 16.39 | 16.95 | 1,259,243 | +0.10(+0.59%) |
Jan 22, 2020 | 17.51 | 17.54 | 16.76 | 16.85 | 1,640,233 | -0.52(-2.99%) |
Jan 21, 2020 | 17.21 | 17.52 | 16.83 | 17.37 | 2,041,108 | +0.19(+1.11%) |
Jan 17, 2020 | 16.83 | 17.47 | 16.76 | 17.18 | 3,455,500 | +0.58(+3.49%) |
Jan 16, 2020 | 15.71 | 16.63 | 15.65 | 16.60 | 3,161,278 | +1.41(+9.28%) |
Jan 15, 2020 | 15.19 | 15.32 | 15.05 | 15.19 | 1,167,460 | -0.08(-0.52%) |
Jan 14, 2020 | 15.10 | 15.55 | 15.06 | 15.27 | 1,748,251 | +0.03(+0.20%) |
Jan 13, 2020 | 14.90 | 15.27 | 14.76 | 15.24 | 1,512,022 | +0.33(+2.21%) |
Jan 10, 2020 | 15.15 | 15.18 | 14.80 | 14.91 | 1,007,600 | -0.09(-0.60%) |
Jan 09, 2020 | 14.71 | 15.19 | 14.58 | 15.00 | 1,530,135 | +0.36(+2.46%) |
Jan 08, 2020 | 14.67 | 14.78 | 14.46 | 14.64 | 1,889,777 | -0.06(-0.41%) |
Jan 07, 2020 | 14.37 | 14.71 | 14.27 | 14.70 | 966,012 | +0.32(+2.23%) |
Jan 06, 2020 | 14.24 | 14.42 | 13.66 | 14.38 | 1,456,925 | +0.01(+0.07%) |
Jan 03, 2020 | 14.00 | 14.52 | 13.77 | 14.37 | 1,080,400 | +0.18(+1.27%) |
Jan 02, 2020 | 13.99 | 14.19 | 13.77 | 14.19 | 1,144,666 | +0.38(+2.75%) |
Dec 31, 2019 | 13.73 | 13.89 | 13.59 | 13.81 | 1,169,300 | +0.07(+0.51%) |
Dec 30, 2019 | 14.16 | 14.39 | 13.69 | 13.74 | 1,541,293 | -0.42(-2.97%) |
Dec 27, 2019 | 14.53 | 14.62 | 14.09 | 14.16 | 841,000 | -0.39(-2.68%) |
Dec 26, 2019 | 14.66 | 14.71 | 14.40 | 14.55 | 639,179 | -0.04(-0.27%) |
Dec 24, 2019 | 14.45 | 14.66 | 14.41 | 14.59 | 584,900 | +0.19(+1.32%) |
Dec 23, 2019 | 14.50 | 14.52 | 14.18 | 14.40 | 1,327,627 | +0.03(+0.21%) |
Dec 20, 2019 | 14.84 | 14.90 | 14.26 | 14.37 | 2,274,100 | -0.42(-2.84%) |
Dec 19, 2019 | 14.55 | 14.87 | 14.46 | 14.79 | 1,869,720 | +0.12(+0.82%) |
Dec 18, 2019 | 14.36 | 14.72 | 14.26 | 14.67 | 1,789,056 | +0.38(+2.66%) |
Dec 17, 2019 | 14.35 | 14.63 | 14.19 | 14.29 | 2,163,824 | +0.03(+0.21%) |
Dec 16, 2019 | 13.96 | 14.79 | 13.94 | 14.26 | 2,687,465 | +0.32(+2.30%) |
Dec 13, 2019 | 14.03 | 14.34 | 13.80 | 13.94 | 2,092,500 | -0.23(-1.62%) |
Dec 12, 2019 | 13.22 | 14.19 | 13.20 | 14.17 | 2,404,909 | +0.98(+7.43%) |
Dec 11, 2019 | 13.28 | 13.57 | 13.15 | 13.19 | 1,149,762 | -0.07(-0.53%) |
Dec 10, 2019 | 13.33 | 13.39 | 13.12 | 13.26 | 1,603,715 | -0.05(-0.38%) |
Dec 09, 2019 | 13.52 | 13.74 | 13.26 | 13.31 | 1,394,248 | -0.31(-2.28%) |
Dec 06, 2019 | 13.32 | 13.62 | 13.26 | 13.62 | 1,552,700 | +0.41(+3.10%) |
Dec 05, 2019 | 13.43 | 13.58 | 13.20 | 13.21 | 1,194,981 | -0.14(-1.05%) |
Dec 04, 2019 | 13.67 | 13.81 | 13.32 | 13.35 | 1,088,355 | -0.16(-1.18%) |
Dec 03, 2019 | 13.40 | 13.55 | 13.10 | 13.51 | 1,269,453 | -0.04(-0.30%) |
Dec 02, 2019 | 13.88 | 13.95 | 13.50 | 13.55 | 938,343 | -0.33(-2.38%) |
Nov 29, 2019 | 13.81 | 14.09 | 13.80 | 13.88 | 717,300 | -0.11(-0.79%) |
Nov 27, 2019 | 14.00 | 14.25 | 13.91 | 13.99 | 1,280,700 | +0.20(+1.45%) |
Nov 26, 2019 | 13.74 | 13.89 | 13.64 | 13.79 | 1,024,631 | +0.04(+0.29%) |
Nov 25, 2019 | 13.50 | 13.87 | 13.47 | 13.75 | 1,276,325 | +0.26(+1.93%) |
Nov 22, 2019 | 13.47 | 13.63 | 13.41 | 13.49 | 1,097,800 | +0.07(+0.52%) |
Nov 21, 2019 | 13.49 | 13.73 | 13.26 | 13.42 | 1,446,881 | -0.12(-0.89%) |
Nov 20, 2019 | 14.05 | 14.05 | 13.47 | 13.54 | 2,815,557 | -0.55(-3.90%) |
Nov 19, 2019 | 14.46 | 14.52 | 14.02 | 14.09 | 1,645,720 | -0.35(-2.42%) |
Nov 18, 2019 | 14.64 | 14.71 | 14.25 | 14.44 | 1,772,517 | -0.27(-1.84%) |
Nov 15, 2019 | 14.54 | 14.84 | 14.31 | 14.71 | 2,727,200 | +0.31(+2.15%) |
Nov 14, 2019 | 13.88 | 14.48 | 13.88 | 14.40 | 3,313,442 | +0.63(+4.58%) |
Nov 13, 2019 | 14.88 | 14.88 | 12.90 | 13.77 | 6,213,337 | -0.71(-4.90%) |
Nov 12, 2019 | 14.44 | 14.70 | 14.13 | 14.48 | 2,594,710 | +0.05(+0.35%) |
Nov 11, 2019 | 14.85 | 15.26 | 14.30 | 14.43 | 2,087,778 | -0.31(-2.10%) |
Nov 08, 2019 | 14.76 | 15.08 | 14.70 | 14.74 | 1,836,200 | -0.03(-0.20%) |
Nov 07, 2019 | 14.96 | 15.26 | 14.73 | 14.77 | 2,359,553 | -0.08(-0.54%) |
Nov 06, 2019 | 14.93 | 15.35 | 14.73 | 14.85 | 1,169,405 | -0.10(-0.67%) |
Nov 05, 2019 | 14.97 | 15.14 | 14.46 | 14.95 | 1,655,460 | +0.04(+0.23%) |
Nov 04, 2019 | 15.80 | 15.94 | 14.88 | 14.91 | 1,755,077 | -0.68(-4.33%) |
Nov 01, 2019 | 15.63 | 15.83 | 15.50 | 15.59 | 951,300 | +0.05(+0.32%) |
Oct 31, 2019 | 15.87 | 16.10 | 15.30 | 15.54 | 1,095,759 | -0.32(-2.02%) |
Oct 30, 2019 | 15.95 | 15.98 | 15.45 | 15.86 | 959,626 | -0.11(-0.69%) |
Oct 29, 2019 | 15.78 | 16.15 | 15.54 | 15.97 | 1,236,795 | +0.11(+0.69%) |
Oct 28, 2019 | 15.43 | 16.07 | 15.40 | 15.86 | 1,335,657 | +0.62(+4.07%) |
Oct 25, 2019 | 15.58 | 15.76 | 15.10 | 15.24 | 1,257,300 | -0.43(-2.74%) |
Oct 24, 2019 | 16.06 | 16.06 | 15.34 | 15.67 | 1,199,077 | -0.26(-1.63%) |
Oct 23, 2019 | 15.31 | 16.00 | 15.25 | 15.93 | 2,001,594 | +0.67(+4.39%) |
Oct 22, 2019 | 17.00 | 17.00 | 15.25 | 15.26 | 2,277,784 | -1.79(-10.50%) |
Oct 21, 2019 | 17.16 | 17.34 | 16.75 | 17.05 | 1,204,875 | +0.05(+0.29%) |
Oct 18, 2019 | 16.70 | 17.29 | 16.57 | 17.00 | 1,608,600 | +0.23(+1.37%) |
Oct 17, 2019 | 17.06 | 17.26 | 16.64 | 16.77 | 812,840 | -0.16(-0.97%) |
Oct 16, 2019 | 17.00 | 17.35 | 16.83 | 16.93 | 1,125,454 | -0.29(-1.66%) |
Oct 15, 2019 | 17.16 | 17.37 | 17.00 | 17.22 | 876,707 | +0.01(+0.06%) |
Oct 14, 2019 | 17.47 | 17.55 | 17.08 | 17.21 | 808,670 | -0.30(-1.71%) |
Oct 11, 2019 | 17.36 | 17.95 | 17.31 | 17.51 | 1,636,000 | +0.57(+3.36%) |
Oct 10, 2019 | 16.69 | 17.18 | 16.67 | 16.94 | 1,060,343 | +0.26(+1.53%) |
Oct 09, 2019 | 16.78 | 16.89 | 16.49 | 16.68 | 1,039,574 | +0.13(+0.82%) |
Oct 08, 2019 | 16.27 | 16.74 | 16.18 | 16.55 | 1,998,191 | +0.03(+0.18%) |
Oct 07, 2019 | 16.16 | 16.67 | 15.91 | 16.52 | 2,288,202 | +0.30(+1.85%) |
Oct 04, 2019 | 15.98 | 16.24 | 15.63 | 16.22 | 1,084,300 | +0.45(+2.85%) |
Oct 03, 2019 | 15.52 | 15.78 | 15.02 | 15.77 | 1,121,837 | +0.27(+1.74%) |
Oct 02, 2019 | 15.99 | 16.00 | 15.44 | 15.50 | 1,670,801 | -0.76(-4.67%) |
Oct 01, 2019 | 16.72 | 17.12 | 16.18 | 16.26 | 1,333,958 | -0.44(-2.63%) |
Sep 30, 2019 | 16.21 | 16.86 | 15.93 | 16.70 | 1,689,356 | +0.56(+3.47%) |
Sep 27, 2019 | 16.60 | 16.73 | 15.86 | 16.14 | 2,164,900 | -0.50(-3.00%) |
Sep 26, 2019 | 16.91 | 17.70 | 16.42 | 16.64 | 4,403,145 | -0.29(-1.71%) |
Sep 25, 2019 | 16.80 | 17.01 | 16.33 | 16.93 | 1,775,568 | +0.25(+1.50%) |
Sep 24, 2019 | 17.51 | 17.63 | 16.50 | 16.68 | 3,111,061 | -0.86(-4.90%) |
Sep 23, 2019 | 17.22 | 17.67 | 17.00 | 17.54 | 1,502,678 | +0.24(+1.39%) |
Sep 20, 2019 | 17.43 | 17.62 | 17.16 | 17.30 | 2,310,800 | -0.16(-0.92%) |
Sep 19, 2019 | 17.33 | 17.69 | 17.33 | 17.46 | 1,297,672 | +0.09(+0.52%) |
Sep 18, 2019 | 17.48 | 17.57 | 17.10 | 17.37 | 1,775,957 | -0.11(-0.63%) |
Sep 17, 2019 | 16.53 | 17.53 | 16.40 | 17.48 | 2,284,360 | +1.02(+6.20%) |
Sep 16, 2019 | 15.96 | 16.64 | 15.92 | 16.46 | 2,313,131 | +0.50(+3.13%) |
Sep 13, 2019 | 15.90 | 16.15 | 15.75 | 15.96 | 1,305,300 | +0.13(+0.82%) |
Sep 12, 2019 | 15.79 | 15.93 | 15.41 | 15.83 | 1,165,539 | +0.19(+1.21%) |
Sep 11, 2019 | 14.93 | 15.68 | 14.92 | 15.64 | 1,536,167 | +0.71(+4.76%) |
Sep 10, 2019 | 14.96 | 15.14 | 14.62 | 14.93 | 1,567,181 | -0.02(-0.13%) |
Sep 09, 2019 | 15.05 | 15.36 | 14.80 | 14.95 | 1,777,907 | -0.08(-0.53%) |
Sep 06, 2019 | 15.30 | 15.45 | 14.98 | 15.03 | 813,100 | -0.27(-1.76%) |
Sep 05, 2019 | 15.51 | 15.80 | 15.23 | 15.30 | 1,253,333 | -0.03(-0.20%) |
Sep 04, 2019 | 15.08 | 15.41 | 14.90 | 15.33 | 1,141,795 | +0.54(+3.65%) |
Sep 03, 2019 | 15.31 | 15.56 | 14.68 | 14.79 | 1,548,683 | -0.54(-3.52%) |
Aug 30, 2019 | 15.27 | 15.39 | 15.04 | 15.33 | 1,780,500 | +0.16(+1.05%) |
Aug 29, 2019 | 14.97 | 15.25 | 14.88 | 15.17 | 1,035,845 | +0.35(+2.36%) |
Aug 28, 2019 | 14.71 | 15.10 | 14.60 | 14.82 | 1,411,542 | -0.02(-0.13%) |
Aug 27, 2019 | 15.32 | 15.45 | 14.73 | 14.84 | 1,162,551 | -0.34(-2.24%) |
Aug 26, 2019 | 14.90 | 15.24 | 14.69 | 15.18 | 1,445,147 | +0.52(+3.55%) |
Aug 23, 2019 | 15.29 | 15.44 | 14.55 | 14.66 | 1,473,200 | -0.81(-5.24%) |
Aug 22, 2019 | 15.78 | 15.85 | 15.17 | 15.47 | 1,243,840 | -0.18(-1.15%) |
Aug 21, 2019 | 16.19 | 16.20 | 15.42 | 15.65 | 1,617,847 | -0.24(-1.51%) |
Aug 20, 2019 | 16.30 | 16.30 | 15.52 | 15.89 | 1,732,519 | +0.12(+0.76%) |
Aug 19, 2019 | 15.69 | 15.93 | 15.42 | 15.77 | 1,697,147 | +0.38(+2.47%) |
Aug 16, 2019 | 14.90 | 15.59 | 14.88 | 15.39 | 2,040,400 | +0.70(+4.77%) |
Aug 15, 2019 | 15.23 | 15.23 | 14.59 | 14.69 | 1,790,409 | -0.44(-2.91%) |
Aug 14, 2019 | 15.79 | 15.89 | 14.74 | 15.13 | 3,767,771 | -1.01(-6.26%) |
Aug 13, 2019 | 15.95 | 16.53 | 15.56 | 16.14 | 2,121,743 | +0.13(+0.81%) |
Aug 12, 2019 | 16.23 | 16.47 | 15.64 | 16.01 | 2,300,611 | -0.35(-2.14%) |
Aug 09, 2019 | 18.22 | 18.50 | 16.03 | 16.36 | 4,476,500 | -2.38(-12.70%) |
Aug 08, 2019 | 18.41 | 19.19 | 17.76 | 18.74 | 5,078,311 | -1.24(-6.21%) |
Aug 07, 2019 | 19.40 | 20.20 | 18.95 | 19.98 | 4,179,037 | +1.26(+6.73%) |
Aug 06, 2019 | 18.59 | 19.08 | 18.38 | 18.72 | 1,338,971 | +0.34(+1.85%) |
Aug 05, 2019 | 18.61 | 18.90 | 18.08 | 18.38 | 1,833,860 | -1.11(-5.70%) |
Aug 02, 2019 | 19.50 | 19.83 | 19.02 | 19.49 | 1,851,200 | -0.14(-0.71%) |