Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 13.47 | 13.50 | 12.75 | 12.80 | 15,318,800 | -0.58(-4.36%) |
Apr 29, 2020 | 12.79 | 13.69 | 12.58 | 13.38 | 20,986,192 | +1.14(+9.32%) |
Apr 28, 2020 | 12.19 | 12.34 | 11.79 | 12.24 | 18,212,212 | +0.35(+2.99%) |
Apr 27, 2020 | 11.95 | 12.04 | 11.65 | 11.88 | 19,574,348 | -0.05(-0.42%) |
Apr 24, 2020 | 12.46 | 12.64 | 11.87 | 11.93 | 15,610,966 | -0.27(-2.21%) |
Apr 23, 2020 | 11.91 | 12.28 | 11.71 | 12.20 | 13,736,991 | +0.65(+5.59%) |
Apr 22, 2020 | 11.41 | 11.62 | 11.04 | 11.56 | 10,837,821 | +0.46(+4.16%) |
Apr 21, 2020 | 11.00 | 11.39 | 10.79 | 11.10 | 14,797,589 | -0.01(-0.13%) |
Apr 20, 2020 | 10.92 | 11.73 | 10.82 | 11.11 | 16,667,247 | -0.49(-4.22%) |
Apr 17, 2020 | 11.07 | 11.67 | 10.88 | 11.60 | 15,186,383 | +0.80(+7.43%) |
Apr 16, 2020 | 10.97 | 11.14 | 10.74 | 10.80 | 11,404,242 | -0.39(-3.49%) |
Apr 15, 2020 | 11.36 | 11.41 | 10.81 | 11.19 | 17,344,896 | -0.53(-4.48%) |
Apr 14, 2020 | 12.10 | 12.33 | 11.57 | 11.71 | 13,081,028 | -0.16(-1.38%) |
Apr 13, 2020 | 12.07 | 12.11 | 11.58 | 11.88 | 16,842,148 | +0.25(+2.14%) |
Apr 09, 2020 | 11.74 | 12.47 | 11.38 | 11.63 | 18,608,546 | +0.28(+2.50%) |
Apr 08, 2020 | 11.20 | 11.40 | 10.84 | 11.34 | 14,056,723 | +0.55(+5.06%) |
Apr 07, 2020 | 11.22 | 11.49 | 10.66 | 10.80 | 18,529,984 | +0.22(+2.08%) |
Apr 06, 2020 | 10.63 | 11.17 | 10.48 | 10.58 | 19,752,064 | +0.33(+3.26%) |
Apr 03, 2020 | 10.59 | 10.72 | 9.881 | 10.24 | 12,810,464 | +0.01(+0.14%) |
Apr 02, 2020 | 9.945 | 10.91 | 9.867 | 10.23 | 18,630,808 | +0.44(+4.50%) |
Apr 01, 2020 | 9.718 | 10.14 | 9.434 | 9.789 | 14,299,416 | -0.36(-3.57%) |
Mar 31, 2020 | 9.867 | 10.15 | 9.526 | 10.15 | 26,289,792 | +0.53(+5.54%) |
Mar 30, 2020 | 9.768 | 10.07 | 9.086 | 9.619 | 18,234,800 | -0.28(-2.87%) |
Mar 27, 2020 | 10.24 | 10.50 | 9.778 | 9.903 | 18,550,366 | -0.79(-7.37%) |
Mar 26, 2020 | 9.974 | 11.29 | 9.832 | 10.69 | 19,362,868 | +0.67(+6.73%) |
Mar 25, 2020 | 9.938 | 10.60 | 9.306 | 10.02 | 21,703,970 | +0.15(+1.51%) |
Mar 24, 2020 | 9.974 | 10.12 | 9.370 | 9.867 | 18,427,116 | +0.43(+4.59%) |
Mar 23, 2020 | 9.860 | 9.860 | 8.895 | 9.434 | 22,595,684 | -0.90(-8.72%) |
Mar 20, 2020 | 10.85 | 11.00 | 8.518 | 10.34 | 39,076,720 | +0.03(+0.27%) |
Mar 19, 2020 | 8.625 | 10.61 | 8.313 | 10.31 | 32,233,916 | +1.60(+18.34%) |
Mar 18, 2020 | 8.483 | 9.370 | 7.290 | 8.710 | 41,130,532 | -0.52(-5.62%) |
Mar 17, 2020 | 9.867 | 9.881 | 9.072 | 9.228 | 31,579,980 | -0.45(-4.62%) |
Mar 16, 2020 | 9.896 | 10.47 | 9.228 | 9.676 | 27,729,380 | -1.34(-12.18%) |
Mar 13, 2020 | 11.37 | 11.47 | 10.25 | 11.02 | 30,765,512 | +0.89(+8.84%) |
Mar 12, 2020 | 10.74 | 10.97 | 9.413 | 10.12 | 51,585,752 | -2.09(-17.14%) |
Mar 11, 2020 | 12.78 | 13.13 | 11.73 | 12.22 | 26,939,694 | -0.99(-7.47%) |
Mar 10, 2020 | 14.12 | 14.18 | 11.59 | 13.20 | 40,946,584 | +0.25(+1.92%) |
Mar 09, 2020 | 12.78 | 14.25 | 9.853 | 12.96 | 48,714,184 | -2.96(-18.60%) |
Mar 06, 2020 | 16.33 | 16.36 | 15.74 | 15.92 | 20,892,898 | -0.89(-5.28%) |
Mar 05, 2020 | 16.82 | 16.92 | 16.47 | 16.80 | 8,908,343 | -0.28(-1.66%) |
Mar 04, 2020 | 17.36 | 17.42 | 16.92 | 17.09 | 11,046,382 | +0.04(+0.21%) |
Mar 03, 2020 | 17.43 | 17.82 | 16.85 | 17.05 | 13,101,188 | -0.22(-1.27%) |
Mar 02, 2020 | 16.82 | 17.36 | 16.36 | 17.27 | 17,194,530 | +0.70(+4.24%) |
Feb 28, 2020 | 15.82 | 16.58 | 15.58 | 16.57 | 26,300,910 | +0.32(+1.97%) |
Feb 27, 2020 | 16.45 | 16.74 | 15.94 | 16.25 | 21,238,542 | -0.68(-4.03%) |
Feb 26, 2020 | 17.11 | 17.48 | 16.84 | 16.93 | 13,419,107 | -0.10(-0.58%) |
Feb 25, 2020 | 17.82 | 17.88 | 17.03 | 17.03 | 16,657,358 | -0.70(-3.96%) |
Feb 24, 2020 | 17.95 | 17.97 | 17.58 | 17.73 | 12,831,794 | -0.69(-3.74%) |
Feb 21, 2020 | 18.49 | 18.58 | 18.24 | 18.42 | 6,263,798 | -0.19(-1.03%) |
Feb 20, 2020 | 18.49 | 18.69 | 18.40 | 18.61 | 6,495,040 | +0.09(+0.50%) |
Feb 19, 2020 | 18.52 | 18.63 | 18.38 | 18.52 | 4,832,402 | +0.09(+0.46%) |
Feb 18, 2020 | 18.59 | 18.59 | 18.28 | 18.44 | 9,934,448 | -0.21(-1.14%) |
Feb 14, 2020 | 18.60 | 18.66 | 18.40 | 18.65 | 6,253,515 | +0.13(+0.69%) |
Feb 13, 2020 | 18.73 | 19.00 | 18.48 | 18.52 | 11,951,426 | -0.29(-1.55%) |
Feb 12, 2020 | 18.47 | 18.88 | 18.39 | 18.81 | 7,179,369 | +0.56(+3.07%) |
Feb 11, 2020 | 18.19 | 18.34 | 18.17 | 18.25 | 6,990,357 | +0.16(+0.86%) |
Feb 10, 2020 | 18.14 | 18.26 | 18.03 | 18.09 | 7,483,003 | -0.05(-0.27%) |
Feb 07, 2020 | 18.17 | 18.25 | 18.03 | 18.14 | 6,018,543 | -0.14(-0.78%) |
Feb 06, 2020 | 18.73 | 18.76 | 18.26 | 18.29 | 7,424,006 | -0.40(-2.17%) |
Feb 05, 2020 | 18.74 | 18.97 | 18.56 | 18.69 | 7,778,306 | +0.16(+0.84%) |
Feb 04, 2020 | 18.29 | 18.70 | 18.28 | 18.53 | 10,581,666 | +0.51(+2.84%) |
Feb 03, 2020 | 18.35 | 18.41 | 17.97 | 18.02 | 14,394,702 | -0.27(-1.47%) |
Jan 31, 2020 | 18.79 | 18.88 | 18.29 | 18.29 | 11,279,908 | -0.54(-2.86%) |
Jan 30, 2020 | 18.80 | 19.13 | 18.51 | 18.83 | 13,001,066 | -0.22(-1.14%) |
Jan 29, 2020 | 19.13 | 19.20 | 18.92 | 19.05 | 9,680,185 | +0.03(+0.15%) |
Jan 28, 2020 | 18.92 | 19.08 | 18.76 | 19.02 | 6,685,804 | +0.21(+1.11%) |
Jan 27, 2020 | 18.85 | 18.92 | 18.70 | 18.81 | 14,640,951 | -0.29(-1.50%) |
Jan 24, 2020 | 19.43 | 19.47 | 18.99 | 19.10 | 8,960,421 | -0.31(-1.62%) |
Jan 23, 2020 | 19.28 | 19.56 | 19.06 | 19.41 | 6,690,467 | +0.06(+0.32%) |
Jan 22, 2020 | 19.70 | 19.72 | 19.30 | 19.35 | 8,723,175 | -0.28(-1.42%) |
Jan 21, 2020 | 20.03 | 20.06 | 19.56 | 19.63 | 10,921,294 | -0.49(-2.43%) |
Jan 17, 2020 | 20.31 | 20.31 | 20.07 | 20.12 | 9,699,795 | -0.15(-0.72%) |
Jan 16, 2020 | 20.27 | 20.31 | 20.14 | 20.26 | 6,046,269 | +0.07(+0.35%) |
Jan 15, 2020 | 20.26 | 20.40 | 20.19 | 20.19 | 5,249,765 | -0.05(-0.24%) |
Jan 14, 2020 | 20.22 | 20.39 | 20.16 | 20.24 | 4,135,078 | +0.04(+0.21%) |
Jan 13, 2020 | 19.97 | 20.24 | 19.84 | 20.20 | 8,013,557 | +0.30(+1.51%) |
Jan 10, 2020 | 19.87 | 19.90 | 19.75 | 19.90 | 5,767,349 | -0.04(-0.21%) |
Jan 09, 2020 | 20.00 | 20.08 | 19.87 | 19.94 | 8,915,319 | -0.06(-0.28%) |
Jan 08, 2020 | 20.05 | 20.17 | 19.73 | 20.00 | 7,622,136 | -0.06(-0.28%) |
Jan 07, 2020 | 20.04 | 20.08 | 19.80 | 20.05 | 5,988,395 | +0.01(+0.07%) |
Jan 06, 2020 | 20.04 | 20.15 | 19.89 | 20.04 | 8,024,888 | +0.21(+1.06%) |
Jan 03, 2020 | 19.73 | 19.87 | 19.52 | 19.83 | 5,402,602 | +0.19(+0.96%) |
Jan 02, 2020 | 19.69 | 19.81 | 19.52 | 19.64 | 5,855,683 | -0.02(-0.11%) |
Dec 31, 2019 | 19.37 | 19.68 | 19.28 | 19.66 | 5,907,977 | +0.20(+1.00%) |
Dec 30, 2019 | 19.70 | 19.87 | 19.44 | 19.47 | 6,433,192 | -0.21(-1.06%) |
Dec 27, 2019 | 19.96 | 19.96 | 19.60 | 19.68 | 5,201,684 | -0.23(-1.16%) |
Dec 26, 2019 | 19.85 | 20.08 | 19.78 | 19.91 | 6,342,357 | +0.12(+0.60%) |
Dec 24, 2019 | 19.90 | 19.92 | 19.69 | 19.79 | 2,309,345 | -0.11(-0.56%) |
Dec 23, 2019 | 19.64 | 19.96 | 19.57 | 19.90 | 6,559,871 | +0.26(+1.32%) |
Dec 20, 2019 | 19.76 | 19.80 | 19.55 | 19.64 | 13,402,682 | -0.13(-0.64%) |
Dec 19, 2019 | 19.62 | 19.77 | 19.34 | 19.77 | 12,091,229 | +0.13(+0.68%) |
Dec 18, 2019 | 19.56 | 19.82 | 19.53 | 19.64 | 6,892,137 | +0.19(+0.97%) |
Dec 17, 2019 | 19.45 | 19.77 | 19.43 | 19.45 | 8,485,046 | +0.10(+0.54%) |
Dec 16, 2019 | 19.29 | 19.46 | 19.22 | 19.34 | 7,255,924 | +0.13(+0.65%) |
Dec 13, 2019 | 19.70 | 19.71 | 19.13 | 19.22 | 15,337,256 | -0.45(-2.27%) |
Dec 12, 2019 | 19.21 | 19.80 | 19.21 | 19.66 | 13,027,505 | +0.34(+1.77%) |
Dec 11, 2019 | 19.55 | 19.59 | 19.07 | 19.32 | 13,382,550 | +0.35(+1.84%) |
Dec 10, 2019 | 18.74 | 19.09 | 18.69 | 18.97 | 9,912,435 | +0.31(+1.68%) |
Dec 09, 2019 | 18.30 | 18.67 | 18.23 | 18.66 | 7,565,738 | +0.33(+1.79%) |
Dec 06, 2019 | 18.26 | 18.39 | 18.25 | 18.33 | 5,699,039 | +0.13(+0.69%) |
Dec 05, 2019 | 18.25 | 18.37 | 18.18 | 18.20 | 5,643,093 | -0.04(-0.23%) |
Dec 04, 2019 | 18.00 | 18.32 | 17.93 | 18.25 | 7,514,366 | +0.31(+1.75%) |
Dec 03, 2019 | 18.02 | 18.14 | 17.83 | 17.93 | 9,637,511 | -0.20(-1.08%) |
Dec 02, 2019 | 18.38 | 18.42 | 18.05 | 18.13 | 8,956,692 | -0.25(-1.37%) |
Nov 29, 2019 | 18.61 | 18.64 | 18.35 | 18.38 | 2,366,341 | -0.31(-1.64%) |
Nov 27, 2019 | 18.46 | 18.69 | 18.13 | 18.69 | 7,497,568 | +0.23(+1.25%) |
Nov 26, 2019 | 18.55 | 18.63 | 18.43 | 18.46 | 4,760,140 | -0.10(-0.56%) |
Nov 25, 2019 | 18.45 | 18.65 | 18.39 | 18.56 | 6,531,250 | -0.03(-0.15%) |
Nov 22, 2019 | 18.40 | 18.62 | 18.37 | 18.59 | 10,020,005 | +0.24(+1.33%) |
Nov 21, 2019 | 18.09 | 18.39 | 18.07 | 18.34 | 7,305,836 | +0.26(+1.43%) |
Nov 20, 2019 | 17.62 | 18.16 | 17.60 | 18.09 | 10,189,557 | +0.52(+2.98%) |
Nov 19, 2019 | 18.07 | 18.07 | 17.49 | 17.56 | 12,991,563 | -0.44(-2.44%) |
Nov 18, 2019 | 18.30 | 18.32 | 17.97 | 18.00 | 8,660,517 | -0.36(-1.98%) |
Nov 15, 2019 | 18.30 | 18.39 | 18.11 | 18.37 | 7,662,542 | +0.10(+0.57%) |
Nov 14, 2019 | 18.57 | 18.64 | 18.17 | 18.26 | 6,374,816 | -0.25(-1.36%) |
Nov 13, 2019 | 18.22 | 18.53 | 18.18 | 18.51 | 9,418,468 | +0.25(+1.38%) |
Nov 12, 2019 | 18.17 | 18.54 | 18.05 | 18.26 | 8,203,436 | +0.07(+0.38%) |
Nov 11, 2019 | 18.35 | 18.35 | 18.16 | 18.19 | 6,372,706 | -0.20(-1.06%) |
Nov 08, 2019 | 18.43 | 18.47 | 18.30 | 18.39 | 6,005,215 | -0.07(-0.38%) |
Nov 07, 2019 | 18.50 | 18.57 | 18.30 | 18.46 | 10,418,287 | +0.08(+0.42%) |
Nov 06, 2019 | 18.59 | 18.68 | 18.25 | 18.38 | 7,043,644 | -0.23(-1.24%) |
Nov 05, 2019 | 18.65 | 18.72 | 18.41 | 18.61 | 7,367,154 | +0.00(+0.00%) |
Nov 04, 2019 | 18.43 | 18.70 | 18.34 | 18.61 | 7,613,041 | +0.28(+1.52%) |
Nov 01, 2019 | 18.23 | 18.48 | 18.21 | 18.33 | 5,491,104 | +0.15(+0.85%) |
Oct 31, 2019 | 18.37 | 18.39 | 18.09 | 18.18 | 10,493,720 | -0.24(-1.29%) |
Oct 30, 2019 | 18.53 | 18.57 | 18.16 | 18.41 | 7,244,822 | -0.01(-0.07%) |
Oct 29, 2019 | 18.50 | 18.61 | 18.39 | 18.43 | 8,924,234 | -0.04(-0.22%) |
Oct 28, 2019 | 18.91 | 19.07 | 18.41 | 18.47 | 10,888,658 | -0.45(-2.36%) |
Oct 25, 2019 | 18.80 | 19.02 | 18.77 | 18.91 | 6,983,205 | +0.06(+0.33%) |
Oct 24, 2019 | 18.87 | 18.91 | 18.74 | 18.85 | 4,206,243 | +0.00(+0.00%) |
Oct 23, 2019 | 18.89 | 18.93 | 18.78 | 18.85 | 4,355,507 | -0.03(-0.18%) |
Oct 22, 2019 | 19.00 | 19.06 | 18.89 | 18.89 | 4,519,402 | -0.05(-0.25%) |
Oct 21, 2019 | 18.92 | 19.00 | 18.80 | 18.93 | 4,949,111 | -0.02(-0.11%) |
Oct 18, 2019 | 18.74 | 19.06 | 18.74 | 18.95 | 4,771,423 | +0.16(+0.84%) |
Oct 17, 2019 | 18.93 | 18.95 | 18.69 | 18.80 | 5,574,138 | -0.09(-0.47%) |
Oct 16, 2019 | 19.06 | 19.19 | 18.85 | 18.89 | 4,448,689 | -0.12(-0.65%) |
Oct 15, 2019 | 18.94 | 19.13 | 18.91 | 19.01 | 6,255,769 | +0.07(+0.36%) |
Oct 14, 2019 | 18.78 | 19.04 | 18.68 | 18.94 | 3,872,674 | +0.00(+0.00%) |
Oct 11, 2019 | 19.06 | 19.11 | 18.94 | 18.94 | 4,277,666 | +0.02(+0.11%) |
Oct 10, 2019 | 18.76 | 18.96 | 18.69 | 18.92 | 6,910,160 | +0.16(+0.84%) |
Oct 09, 2019 | 19.03 | 19.09 | 18.75 | 18.76 | 6,616,757 | -0.20(-1.05%) |
Oct 08, 2019 | 19.04 | 19.09 | 18.92 | 18.96 | 4,398,228 | -0.23(-1.18%) |
Oct 07, 2019 | 19.20 | 19.30 | 19.06 | 19.19 | 4,340,477 | -0.01(-0.07%) |
Oct 04, 2019 | 19.30 | 19.39 | 19.09 | 19.20 | 4,656,247 | -0.08(-0.43%) |
Oct 03, 2019 | 19.23 | 19.35 | 19.03 | 19.28 | 4,519,086 | -0.01(-0.04%) |
Oct 02, 2019 | 19.52 | 19.55 | 19.23 | 19.29 | 5,538,003 | -0.30(-1.51%) |
Oct 01, 2019 | 19.67 | 19.75 | 19.52 | 19.59 | 4,160,809 | -0.04(-0.21%) |
Sep 30, 2019 | 19.74 | 19.78 | 19.52 | 19.63 | 9,581,515 | -0.04(-0.21%) |
Sep 27, 2019 | 19.52 | 19.75 | 19.48 | 19.67 | 3,833,708 | +0.12(+0.60%) |
Sep 26, 2019 | 19.70 | 19.72 | 19.32 | 19.55 | 10,930,417 | -0.15(-0.77%) |
Sep 25, 2019 | 19.71 | 19.77 | 19.53 | 19.70 | 11,903,411 | -0.14(-0.69%) |
Sep 24, 2019 | 20.09 | 20.14 | 19.76 | 19.84 | 8,008,102 | -0.25(-1.26%) |
Sep 23, 2019 | 20.01 | 20.18 | 19.98 | 20.10 | 5,198,650 | +0.08(+0.41%) |
Sep 20, 2019 | 19.81 | 20.10 | 19.79 | 20.01 | 12,198,150 | +0.23(+1.18%) |
Sep 19, 2019 | 19.93 | 20.02 | 19.70 | 19.78 | 8,035,688 | -0.19(-0.96%) |
Sep 18, 2019 | 19.80 | 20.04 | 19.74 | 19.97 | 4,314,633 | +0.06(+0.31%) |
Sep 17, 2019 | 19.78 | 19.94 | 19.61 | 19.91 | 4,268,030 | +0.08(+0.38%) |
Sep 16, 2019 | 19.96 | 20.30 | 19.74 | 19.83 | 10,970,955 | +0.24(+1.23%) |
Sep 13, 2019 | 19.70 | 19.83 | 19.50 | 19.59 | 7,803,414 | -0.10(-0.52%) |
Sep 12, 2019 | 19.78 | 19.85 | 19.57 | 19.70 | 6,446,751 | -0.16(-0.80%) |
Sep 11, 2019 | 19.84 | 19.91 | 19.73 | 19.85 | 5,132,743 | +0.14(+0.70%) |
Sep 10, 2019 | 19.77 | 19.84 | 19.65 | 19.72 | 4,179,032 | -0.06(-0.31%) |
Sep 09, 2019 | 19.57 | 19.79 | 19.49 | 19.78 | 4,186,316 | +0.30(+1.55%) |
Sep 06, 2019 | 19.61 | 19.74 | 19.46 | 19.48 | 3,915,540 | -0.13(-0.67%) |
Sep 05, 2019 | 19.70 | 19.94 | 19.60 | 19.61 | 4,294,612 | +0.06(+0.32%) |
Sep 04, 2019 | 19.56 | 19.61 | 19.46 | 19.55 | 4,288,872 | +0.10(+0.49%) |
Sep 03, 2019 | 19.50 | 19.52 | 19.32 | 19.45 | 3,420,268 | -0.13(-0.67%) |
Aug 30, 2019 | 19.57 | 19.61 | 19.39 | 19.58 | 3,920,927 | +0.04(+0.21%) |
Aug 29, 2019 | 19.43 | 19.62 | 19.43 | 19.54 | 4,552,918 | +0.16(+0.82%) |
Aug 28, 2019 | 19.23 | 19.42 | 19.17 | 19.38 | 3,843,301 | +0.16(+0.86%) |
Aug 27, 2019 | 19.40 | 19.46 | 19.17 | 19.22 | 3,509,570 | -0.10(-0.50%) |
Aug 26, 2019 | 19.48 | 19.52 | 19.22 | 19.31 | 4,039,517 | -0.03(-0.14%) |
Aug 23, 2019 | 19.70 | 19.72 | 19.28 | 19.34 | 5,998,023 | -0.55(-2.76%) |
Aug 22, 2019 | 20.19 | 20.21 | 19.77 | 19.89 | 3,865,835 | -0.23(-1.13%) |
Aug 21, 2019 | 20.05 | 20.16 | 19.98 | 20.12 | 5,093,896 | +0.09(+0.45%) |
Aug 20, 2019 | 19.92 | 20.12 | 19.81 | 20.03 | 4,913,603 | +0.14(+0.73%) |
Aug 19, 2019 | 19.73 | 19.96 | 19.67 | 19.88 | 7,163,484 | +0.36(+1.86%) |
Aug 16, 2019 | 19.17 | 19.63 | 19.17 | 19.52 | 5,307,551 | +0.38(+2.01%) |
Aug 15, 2019 | 19.22 | 19.22 | 19.00 | 19.13 | 2,954,873 | -0.04(-0.21%) |
Aug 14, 2019 | 19.24 | 19.34 | 19.10 | 19.17 | 5,806,304 | -0.33(-1.69%) |
Aug 13, 2019 | 19.36 | 19.62 | 19.17 | 19.50 | 5,441,987 | +0.21(+1.07%) |
Aug 12, 2019 | 19.50 | 19.52 | 19.29 | 19.30 | 4,223,282 | -0.22(-1.13%) |
Aug 09, 2019 | 19.60 | 19.68 | 19.42 | 19.52 | 4,263,106 | -0.05(-0.28%) |
Aug 08, 2019 | 19.57 | 19.71 | 19.48 | 19.57 | 5,468,673 | +0.08(+0.42%) |
Aug 07, 2019 | 19.61 | 19.68 | 19.28 | 19.49 | 7,780,199 | -0.41(-2.04%) |
Aug 06, 2019 | 20.10 | 20.15 | 19.73 | 19.90 | 4,169,449 | -0.03(-0.14%) |
Aug 05, 2019 | 20.14 | 20.15 | 19.72 | 19.92 | 9,308,108 | -0.53(-2.59%) |
Aug 02, 2019 | 20.60 | 20.65 | 20.14 | 20.45 | 4,940,764 | -0.08(-0.37%) |
Aug 01, 2019 | 20.62 | 20.73 | 20.43 | 20.53 | 6,423,509 | -0.15(-0.73%) |
Jul 31, 2019 | 20.19 | 20.94 | 20.19 | 20.68 | 9,710,702 | +0.49(+2.45%) |
Jul 30, 2019 | 20.07 | 20.21 | 19.99 | 20.18 | 8,038,074 | +0.09(+0.44%) |
Jul 29, 2019 | 20.53 | 20.56 | 20.09 | 20.10 | 10,832,938 | -0.35(-1.69%) |
Jul 26, 2019 | 20.47 | 20.57 | 20.39 | 20.44 | 5,728,479 | +0.00(+0.00%) |
Jul 25, 2019 | 20.58 | 20.61 | 20.34 | 20.44 | 4,080,851 | -0.18(-0.89%) |
Jul 24, 2019 | 20.63 | 20.65 | 20.44 | 20.62 | 2,936,281 | -0.01(-0.03%) |
Jul 23, 2019 | 20.81 | 20.88 | 20.62 | 20.63 | 3,762,311 | -0.13(-0.62%) |
Jul 22, 2019 | 20.50 | 20.81 | 20.44 | 20.76 | 5,205,855 | +0.32(+1.59%) |
Jul 19, 2019 | 20.40 | 20.54 | 20.21 | 20.43 | 3,533,392 | +0.18(+0.90%) |
Jul 18, 2019 | 20.38 | 20.43 | 20.11 | 20.25 | 6,884,610 | -0.14(-0.70%) |
Jul 17, 2019 | 20.56 | 20.69 | 20.39 | 20.39 | 4,192,358 | -0.12(-0.59%) |
Jul 16, 2019 | 20.48 | 20.60 | 20.41 | 20.51 | 2,928,976 | +0.01(+0.03%) |
Jul 15, 2019 | 20.73 | 20.77 | 20.49 | 20.51 | 5,180,739 | -0.18(-0.85%) |
Jul 12, 2019 | 20.74 | 20.85 | 20.64 | 20.68 | 4,571,669 | +0.03(+0.16%) |
Jul 11, 2019 | 20.65 | 20.83 | 20.59 | 20.65 | 8,085,291 | +0.16(+0.76%) |
Jul 10, 2019 | 20.10 | 20.51 | 20.10 | 20.49 | 8,690,778 | +0.45(+2.26%) |
Jul 09, 2019 | 19.89 | 20.05 | 19.78 | 20.04 | 3,706,293 | +0.17(+0.85%) |
Jul 08, 2019 | 19.84 | 19.98 | 19.80 | 19.87 | 4,704,623 | -0.01(-0.03%) |
Jul 05, 2019 | 19.90 | 19.95 | 19.78 | 19.88 | 1,984,918 | +0.00(+0.00%) |
Jul 03, 2019 | 19.70 | 19.93 | 19.64 | 19.88 | 3,494,225 | +0.24(+1.24%) |
Jul 02, 2019 | 19.45 | 19.68 | 19.38 | 19.64 | 3,590,747 | +0.10(+0.52%) |
Jul 01, 2019 | 19.68 | 19.84 | 19.47 | 19.53 | 6,384,050 | +0.00(+0.00%) |
Jun 28, 2019 | 19.40 | 19.53 | 19.32 | 19.53 | 4,652,366 | +0.17(+0.87%) |
Jun 27, 2019 | 19.56 | 19.65 | 19.32 | 19.36 | 3,687,416 | -0.21(-1.07%) |
Jun 26, 2019 | 19.55 | 19.74 | 19.50 | 19.57 | 4,986,880 | +0.16(+0.84%) |
Jun 25, 2019 | 19.78 | 19.83 | 19.36 | 19.41 | 8,213,231 | -0.41(-2.08%) |
Jun 24, 2019 | 19.79 | 19.84 | 19.70 | 19.82 | 5,617,496 | +0.12(+0.58%) |
Jun 21, 2019 | 19.53 | 19.80 | 19.52 | 19.71 | 6,245,326 | +0.16(+0.80%) |
Jun 20, 2019 | 19.65 | 19.76 | 19.49 | 19.55 | 5,363,945 | +0.04(+0.21%) |
Jun 19, 2019 | 19.42 | 19.59 | 19.31 | 19.51 | 3,694,358 | +0.12(+0.63%) |
Jun 18, 2019 | 19.46 | 19.53 | 19.31 | 19.39 | 4,174,110 | -0.01(-0.07%) |
Jun 17, 2019 | 19.62 | 19.62 | 19.30 | 19.40 | 4,291,489 | -0.26(-1.34%) |
Jun 14, 2019 | 19.76 | 19.76 | 19.37 | 19.67 | 5,274,445 | -0.10(-0.51%) |
Jun 13, 2019 | 19.75 | 19.89 | 19.66 | 19.77 | 8,551,978 | +0.18(+0.90%) |
Jun 12, 2019 | 19.59 | 19.67 | 19.36 | 19.59 | 4,831,884 | -0.04(-0.21%) |
Jun 11, 2019 | 19.38 | 19.71 | 19.32 | 19.64 | 7,080,204 | +0.35(+1.79%) |
Jun 10, 2019 | 19.15 | 19.34 | 19.07 | 19.29 | 3,712,951 | +0.22(+1.17%) |
Jun 07, 2019 | 19.16 | 19.32 | 19.07 | 19.07 | 6,172,905 | -0.03(-0.14%) |
Jun 06, 2019 | 19.10 | 19.20 | 19.03 | 19.09 | 4,619,830 | +0.08(+0.43%) |
Jun 05, 2019 | 19.15 | 19.17 | 18.94 | 19.01 | 3,647,559 | -0.11(-0.57%) |
Jun 04, 2019 | 18.99 | 19.15 | 18.95 | 19.12 | 3,713,557 | +0.21(+1.11%) |
Jun 03, 2019 | 18.92 | 19.09 | 18.88 | 18.91 | 4,569,752 | +0.04(+0.22%) |
May 31, 2019 | 18.75 | 19.02 | 18.67 | 18.87 | 10,627,667 | +0.03(+0.14%) |
May 30, 2019 | 19.02 | 19.07 | 18.81 | 18.84 | 5,713,359 | -0.03(-0.18%) |
May 29, 2019 | 18.82 | 18.95 | 18.74 | 18.88 | 6,737,982 | -0.14(-0.71%) |
May 28, 2019 | 19.32 | 19.32 | 18.96 | 19.01 | 8,162,546 | -0.16(-0.85%) |
May 24, 2019 | 19.30 | 19.30 | 19.09 | 19.17 | 3,942,938 | +0.09(+0.46%) |
May 23, 2019 | 19.20 | 19.20 | 18.90 | 19.09 | 6,666,782 | -0.28(-1.47%) |
May 22, 2019 | 19.42 | 19.49 | 19.35 | 19.37 | 3,340,148 | -0.14(-0.69%) |
May 21, 2019 | 19.36 | 19.59 | 19.35 | 19.51 | 5,501,701 | +0.16(+0.84%) |
May 20, 2019 | 19.53 | 19.57 | 19.31 | 19.34 | 3,710,184 | -0.22(-1.14%) |
May 17, 2019 | 19.57 | 19.64 | 19.53 | 19.57 | 7,535,006 | +0.01(+0.03%) |
May 16, 2019 | 19.49 | 19.65 | 19.46 | 19.56 | 4,761,916 | +0.15(+0.77%) |
May 15, 2019 | 19.34 | 19.53 | 19.26 | 19.41 | 6,748,656 | +0.07(+0.38%) |
May 14, 2019 | 19.38 | 19.55 | 19.25 | 19.34 | 5,601,499 | +0.07(+0.39%) |
May 13, 2019 | 19.45 | 19.45 | 19.00 | 19.26 | 6,394,978 | -0.18(-0.90%) |
May 10, 2019 | 19.05 | 19.47 | 19.04 | 19.44 | 6,926,229 | +0.29(+1.52%) |
May 09, 2019 | 19.36 | 19.36 | 18.97 | 19.15 | 3,374,099 | -0.12(-0.63%) |
May 08, 2019 | 19.28 | 19.42 | 19.24 | 19.27 | 7,572,597 | -0.04(-0.21%) |
May 07, 2019 | 19.28 | 19.42 | 19.19 | 19.31 | 4,471,561 | -0.01(-0.04%) |
May 06, 2019 | 19.31 | 19.53 | 19.26 | 19.32 | 3,317,272 | -0.14(-0.70%) |
May 03, 2019 | 19.44 | 19.53 | 19.39 | 19.45 | 2,955,504 | +0.09(+0.49%) |
May 02, 2019 | 19.53 | 19.62 | 19.32 | 19.36 | 4,588,563 | -0.33(-1.68%) |