Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 8.550 | 8.810 | 8.390 | 8.680 | 2,038,100 | -0.07(-0.80%) |
May 28, 2020 | 9.490 | 9.520 | 8.720 | 8.750 | 2,393,081 | -0.43(-4.68%) |
May 27, 2020 | 9.050 | 9.200 | 8.590 | 9.180 | 2,573,441 | +0.56(+6.50%) |
May 26, 2020 | 8.350 | 8.785 | 8.255 | 8.620 | 2,443,614 | +0.77(+9.81%) |
May 22, 2020 | 7.870 | 7.910 | 7.660 | 7.850 | 1,118,700 | +0.04(+0.51%) |
May 21, 2020 | 7.800 | 8.130 | 7.710 | 7.810 | 2,457,513 | -0.03(-0.38%) |
May 20, 2020 | 7.840 | 8.290 | 7.724 | 7.840 | 2,645,227 | +0.15(+1.95%) |
May 19, 2020 | 7.500 | 7.840 | 7.240 | 7.690 | 3,822,691 | +0.03(+0.39%) |
May 18, 2020 | 7.400 | 7.860 | 7.350 | 7.660 | 3,013,051 | +0.76(+11.01%) |
May 15, 2020 | 6.870 | 7.090 | 6.710 | 6.900 | 1,339,200 | +0.03(+0.44%) |
May 14, 2020 | 6.400 | 6.890 | 6.210 | 6.870 | 2,518,407 | +0.27(+4.09%) |
May 13, 2020 | 6.980 | 6.980 | 6.480 | 6.600 | 3,396,062 | -0.37(-5.31%) |
May 12, 2020 | 7.630 | 7.770 | 6.960 | 6.970 | 2,812,876 | -0.53(-7.07%) |
May 11, 2020 | 7.960 | 8.090 | 7.460 | 7.500 | 3,408,711 | -0.79(-9.53%) |
May 08, 2020 | 8.150 | 8.420 | 7.970 | 8.290 | 3,057,000 | +0.32(+4.02%) |
May 07, 2020 | 7.740 | 8.185 | 7.600 | 7.970 | 2,107,290 | +0.49(+6.55%) |
May 06, 2020 | 7.790 | 7.907 | 7.320 | 7.480 | 2,298,571 | -0.31(-3.98%) |
May 05, 2020 | 7.750 | 8.480 | 7.700 | 7.790 | 6,071,948 | +0.59(+8.19%) |
May 04, 2020 | 7.010 | 7.385 | 6.863 | 7.200 | 2,596,802 | +0.02(+0.28%) |
May 01, 2020 | 7.140 | 7.400 | 7.070 | 7.180 | 2,523,400 | -0.33(-4.39%) |
Apr 30, 2020 | 7.900 | 8.020 | 7.400 | 7.510 | 3,402,310 | -0.81(-9.74%) |
Apr 29, 2020 | 7.920 | 8.490 | 7.890 | 8.320 | 3,746,236 | +0.81(+10.79%) |
Apr 28, 2020 | 8.030 | 8.240 | 7.430 | 7.510 | 3,150,292 | +0.04(+0.54%) |
Apr 27, 2020 | 6.540 | 7.635 | 6.500 | 7.470 | 3,500,812 | +0.98(+15.10%) |
Apr 24, 2020 | 7.060 | 7.120 | 6.460 | 6.490 | 4,050,500 | -0.51(-7.29%) |
Apr 23, 2020 | 6.830 | 7.400 | 6.820 | 7.000 | 2,271,218 | +0.28(+4.17%) |
Apr 22, 2020 | 7.180 | 7.320 | 6.710 | 6.720 | 2,540,788 | -0.27(-3.86%) |
Apr 21, 2020 | 7.010 | 7.140 | 6.860 | 6.990 | 2,726,672 | -0.20(-2.78%) |
Apr 20, 2020 | 7.560 | 7.630 | 7.030 | 7.190 | 3,534,713 | -0.77(-9.67%) |
Apr 17, 2020 | 8.100 | 8.440 | 7.680 | 7.960 | 3,729,800 | +0.37(+4.87%) |
Apr 16, 2020 | 7.450 | 7.680 | 7.110 | 7.590 | 2,232,648 | +0.10(+1.34%) |
Apr 15, 2020 | 7.910 | 8.070 | 7.180 | 7.490 | 4,209,166 | -0.97(-11.47%) |
Apr 14, 2020 | 8.940 | 9.330 | 8.390 | 8.460 | 2,810,849 | -0.20(-2.31%) |
Apr 13, 2020 | 9.650 | 9.650 | 8.600 | 8.660 | 2,888,288 | -1.17(-11.90%) |
Apr 09, 2020 | 9.760 | 10.26 | 9.630 | 9.830 | 2,382,400 | +0.32(+3.36%) |
Apr 08, 2020 | 9.030 | 9.810 | 8.930 | 9.510 | 2,119,710 | +0.58(+6.49%) |
Apr 07, 2020 | 9.770 | 10.43 | 8.785 | 8.930 | 2,605,361 | +0.06(+0.68%) |
Apr 06, 2020 | 8.510 | 9.170 | 8.480 | 8.870 | 3,045,896 | +0.89(+11.15%) |
Apr 03, 2020 | 7.900 | 8.050 | 7.600 | 7.980 | 3,440,900 | +0.05(+0.63%) |
Apr 02, 2020 | 7.750 | 8.590 | 7.610 | 7.930 | 1,796,933 | +0.13(+1.67%) |
Apr 01, 2020 | 7.970 | 8.430 | 7.500 | 7.800 | 2,800,198 | -0.70(-8.24%) |
Mar 31, 2020 | 8.750 | 8.950 | 8.180 | 8.500 | 3,503,074 | -0.25(-2.86%) |
Mar 30, 2020 | 8.800 | 9.240 | 8.130 | 8.750 | 3,546,919 | -0.26(-2.89%) |
Mar 27, 2020 | 8.010 | 9.350 | 7.880 | 9.010 | 3,765,100 | +0.47(+5.50%) |
Mar 26, 2020 | 7.530 | 8.630 | 7.360 | 8.540 | 5,509,099 | +1.23(+16.83%) |
Mar 25, 2020 | 6.030 | 7.520 | 5.900 | 7.310 | 6,309,512 | +1.71(+30.54%) |
Mar 24, 2020 | 5.700 | 6.130 | 5.400 | 5.600 | 6,815,320 | +0.37(+7.07%) |
Mar 23, 2020 | 6.460 | 6.580 | 4.950 | 5.230 | 5,940,362 | -1.02(-16.32%) |
Mar 20, 2020 | 7.250 | 7.540 | 6.220 | 6.250 | 4,015,400 | -1.28(-17.00%) |
Mar 19, 2020 | 7.010 | 7.720 | 6.350 | 7.530 | 3,252,956 | +0.53(+7.57%) |
Mar 18, 2020 | 7.990 | 8.060 | 6.980 | 7.000 | 3,122,004 | -1.58(-18.41%) |
Mar 17, 2020 | 8.160 | 8.880 | 7.500 | 8.580 | 4,043,426 | +0.57(+7.12%) |
Mar 16, 2020 | 8.910 | 9.120 | 8.000 | 8.010 | 3,946,913 | -1.99(-19.90%) |
Mar 13, 2020 | 10.86 | 10.86 | 9.370 | 10.00 | 3,341,800 | +0.00(+0.00%) |
Mar 12, 2020 | 10.32 | 11.14 | 9.890 | 10.00 | 2,864,194 | -1.59(-13.72%) |
Mar 11, 2020 | 13.16 | 13.28 | 11.48 | 11.59 | 3,510,331 | -2.07(-15.15%) |
Mar 10, 2020 | 14.30 | 14.65 | 12.94 | 13.66 | 3,173,222 | +0.39(+2.94%) |
Mar 09, 2020 | 14.10 | 14.35 | 13.26 | 13.27 | 3,083,327 | -2.22(-14.33%) |
Mar 06, 2020 | 15.69 | 16.00 | 15.28 | 15.49 | 2,229,400 | -0.78(-4.79%) |
Mar 05, 2020 | 16.45 | 16.71 | 15.90 | 16.27 | 1,569,336 | -0.80(-4.69%) |
Mar 04, 2020 | 17.30 | 17.33 | 16.88 | 17.07 | 2,117,129 | +0.17(+1.01%) |
Mar 03, 2020 | 17.03 | 17.60 | 16.53 | 16.90 | 1,796,523 | -0.03(-0.18%) |
Mar 02, 2020 | 17.35 | 17.39 | 16.49 | 16.93 | 2,268,388 | -0.16(-0.94%) |
Feb 28, 2020 | 16.93 | 17.99 | 16.90 | 17.09 | 2,731,600 | -0.63(-3.56%) |
Feb 27, 2020 | 17.63 | 18.78 | 17.46 | 17.72 | 2,066,529 | -0.48(-2.64%) |
Feb 26, 2020 | 18.86 | 19.09 | 18.14 | 18.20 | 2,049,834 | -0.39(-2.10%) |
Feb 25, 2020 | 19.55 | 19.68 | 18.35 | 18.59 | 1,491,487 | -0.86(-4.42%) |
Feb 24, 2020 | 19.30 | 19.75 | 19.13 | 19.45 | 1,128,324 | -0.96(-4.70%) |
Feb 21, 2020 | 20.14 | 20.47 | 19.87 | 20.41 | 1,210,900 | +0.15(+0.74%) |
Feb 20, 2020 | 20.12 | 20.78 | 20.02 | 20.26 | 1,098,074 | -0.10(-0.49%) |
Feb 19, 2020 | 19.97 | 20.45 | 19.82 | 20.36 | 1,195,655 | +0.49(+2.47%) |
Feb 18, 2020 | 19.93 | 20.25 | 19.56 | 19.87 | 1,511,463 | -0.14(-0.70%) |
Feb 14, 2020 | 19.92 | 20.03 | 19.73 | 20.01 | 1,168,900 | -0.02(-0.10%) |
Feb 13, 2020 | 19.97 | 20.10 | 19.87 | 20.03 | 1,707,041 | -0.12(-0.60%) |
Feb 12, 2020 | 19.86 | 20.41 | 19.77 | 20.15 | 1,127,649 | +0.58(+2.96%) |
Feb 11, 2020 | 19.83 | 20.08 | 19.57 | 19.57 | 888,228 | +0.00(+0.00%) |
Feb 10, 2020 | 19.33 | 19.82 | 19.33 | 19.57 | 739,635 | +0.07(+0.36%) |
Feb 07, 2020 | 19.36 | 19.72 | 19.19 | 19.50 | 1,386,300 | -0.12(-0.61%) |
Feb 06, 2020 | 19.68 | 19.92 | 19.45 | 19.62 | 1,509,032 | +0.22(+1.13%) |
Feb 05, 2020 | 20.09 | 20.19 | 19.03 | 19.40 | 2,410,036 | -0.38(-1.92%) |
Feb 04, 2020 | 17.80 | 20.09 | 16.65 | 19.78 | 4,362,921 | +2.69(+15.74%) |
Feb 03, 2020 | 17.31 | 17.40 | 17.00 | 17.09 | 1,871,746 | -0.16(-0.93%) |
Jan 31, 2020 | 17.50 | 17.69 | 17.13 | 17.25 | 1,273,500 | -0.56(-3.14%) |
Jan 30, 2020 | 17.33 | 17.89 | 17.31 | 17.81 | 903,228 | +0.28(+1.60%) |
Jan 29, 2020 | 17.50 | 17.88 | 17.31 | 17.53 | 1,293,206 | +0.10(+0.57%) |
Jan 28, 2020 | 17.59 | 17.84 | 17.25 | 17.43 | 1,682,171 | +0.08(+0.46%) |
Jan 27, 2020 | 17.60 | 17.85 | 17.26 | 17.35 | 1,909,275 | -0.81(-4.46%) |
Jan 24, 2020 | 18.49 | 18.49 | 17.66 | 18.16 | 2,284,000 | -0.39(-2.10%) |
Jan 23, 2020 | 17.48 | 18.61 | 17.16 | 18.55 | 3,129,033 | +0.87(+4.92%) |
Jan 22, 2020 | 17.98 | 18.00 | 17.63 | 17.68 | 3,106,211 | -0.21(-1.17%) |
Jan 21, 2020 | 18.55 | 18.64 | 17.86 | 17.89 | 1,540,635 | -0.78(-4.18%) |
Jan 17, 2020 | 18.96 | 19.11 | 18.48 | 18.67 | 1,471,400 | -0.11(-0.59%) |
Jan 16, 2020 | 19.03 | 19.12 | 18.65 | 18.78 | 1,417,836 | -0.10(-0.53%) |
Jan 15, 2020 | 18.92 | 19.25 | 18.74 | 18.88 | 2,410,070 | -0.18(-0.94%) |
Jan 14, 2020 | 18.37 | 19.27 | 18.30 | 19.06 | 1,587,213 | +0.58(+3.14%) |
Jan 13, 2020 | 18.24 | 18.49 | 17.96 | 18.48 | 2,782,891 | +0.30(+1.65%) |
Jan 10, 2020 | 18.74 | 18.96 | 18.05 | 18.18 | 3,000,900 | -0.93(-4.87%) |
Jan 09, 2020 | 19.68 | 19.76 | 18.94 | 19.11 | 2,179,393 | -0.57(-2.90%) |
Jan 08, 2020 | 19.97 | 20.23 | 19.57 | 19.68 | 1,875,077 | -0.64(-3.15%) |
Jan 07, 2020 | 19.99 | 20.33 | 19.82 | 20.32 | 1,072,700 | +0.22(+1.09%) |
Jan 06, 2020 | 20.31 | 20.51 | 20.03 | 20.10 | 1,176,246 | -0.41(-2.00%) |
Jan 03, 2020 | 20.15 | 20.85 | 20.15 | 20.51 | 1,445,400 | -0.09(-0.44%) |
Jan 02, 2020 | 20.90 | 20.91 | 20.06 | 20.60 | 1,531,519 | -0.06(-0.29%) |
Dec 31, 2019 | 20.53 | 20.86 | 20.53 | 20.66 | 861,200 | +0.14(+0.68%) |
Dec 30, 2019 | 21.01 | 21.10 | 20.50 | 20.52 | 865,307 | -0.47(-2.24%) |
Dec 27, 2019 | 20.85 | 21.25 | 20.78 | 20.99 | 747,100 | +0.16(+0.77%) |
Dec 26, 2019 | 21.11 | 21.25 | 20.74 | 20.83 | 423,166 | -0.17(-0.81%) |
Dec 24, 2019 | 21.22 | 21.30 | 20.91 | 21.00 | 405,700 | -0.14(-0.66%) |
Dec 23, 2019 | 20.64 | 21.26 | 20.56 | 21.14 | 1,313,016 | +0.58(+2.82%) |
Dec 20, 2019 | 20.63 | 21.05 | 20.33 | 20.56 | 3,657,300 | +0.00(+0.00%) |
Dec 19, 2019 | 21.00 | 21.20 | 20.48 | 20.56 | 1,959,772 | -0.46(-2.19%) |
Dec 18, 2019 | 21.29 | 21.53 | 21.02 | 21.02 | 1,650,451 | -0.15(-0.71%) |
Dec 17, 2019 | 21.44 | 21.53 | 20.91 | 21.17 | 1,778,395 | -0.23(-1.07%) |
Dec 16, 2019 | 22.00 | 22.00 | 21.24 | 21.40 | 1,834,555 | -0.89(-3.99%) |
Dec 13, 2019 | 23.30 | 23.32 | 22.03 | 22.29 | 1,088,700 | -1.04(-4.46%) |
Dec 12, 2019 | 23.13 | 23.95 | 23.04 | 23.33 | 1,391,116 | +0.08(+0.34%) |
Dec 11, 2019 | 23.97 | 24.05 | 23.11 | 23.25 | 1,165,267 | -0.54(-2.27%) |
Dec 10, 2019 | 23.69 | 24.10 | 23.57 | 23.79 | 578,648 | +0.06(+0.25%) |
Dec 09, 2019 | 23.66 | 24.17 | 23.59 | 23.73 | 635,497 | +0.08(+0.34%) |
Dec 06, 2019 | 23.35 | 23.97 | 23.35 | 23.65 | 909,400 | +0.69(+3.01%) |
Dec 05, 2019 | 23.01 | 23.14 | 22.69 | 22.96 | 830,313 | -0.08(-0.35%) |
Dec 04, 2019 | 23.27 | 23.61 | 22.96 | 23.04 | 818,647 | -0.03(-0.13%) |
Dec 03, 2019 | 23.04 | 23.15 | 22.68 | 23.07 | 650,711 | -0.49(-2.08%) |
Dec 02, 2019 | 23.38 | 24.02 | 23.31 | 23.56 | 1,250,998 | +0.50(+2.17%) |
Nov 29, 2019 | 23.16 | 23.29 | 22.92 | 23.06 | 239,000 | -0.34(-1.45%) |
Nov 27, 2019 | 23.39 | 23.50 | 23.14 | 23.40 | 485,200 | +0.16(+0.69%) |
Nov 26, 2019 | 23.35 | 23.45 | 23.09 | 23.24 | 449,316 | -0.14(-0.60%) |
Nov 25, 2019 | 22.80 | 23.51 | 22.57 | 23.38 | 690,177 | +0.68(+3.00%) |
Nov 22, 2019 | 23.02 | 23.19 | 22.69 | 22.70 | 529,100 | -0.03(-0.13%) |
Nov 21, 2019 | 23.06 | 23.17 | 22.48 | 22.73 | 695,662 | -0.26(-1.13%) |
Nov 20, 2019 | 22.69 | 23.57 | 22.66 | 22.99 | 841,555 | -0.09(-0.39%) |
Nov 19, 2019 | 23.87 | 23.91 | 22.98 | 23.08 | 740,047 | -0.50(-2.12%) |
Nov 18, 2019 | 23.24 | 23.67 | 23.08 | 23.58 | 1,057,951 | +0.09(+0.38%) |
Nov 15, 2019 | 23.40 | 23.70 | 23.30 | 23.49 | 595,500 | +0.26(+1.12%) |
Nov 14, 2019 | 23.01 | 23.59 | 22.93 | 23.23 | 785,825 | +0.22(+0.96%) |
Nov 13, 2019 | 23.16 | 23.49 | 23.01 | 23.01 | 652,314 | -0.40(-1.71%) |
Nov 12, 2019 | 23.57 | 23.79 | 23.36 | 23.41 | 1,054,479 | -0.12(-0.51%) |
Nov 11, 2019 | 23.43 | 23.69 | 23.02 | 23.53 | 1,143,605 | -0.17(-0.72%) |
Nov 08, 2019 | 23.52 | 23.97 | 23.37 | 23.70 | 1,190,500 | -0.09(-0.38%) |
Nov 07, 2019 | 23.72 | 23.95 | 23.28 | 23.79 | 1,708,269 | +0.44(+1.88%) |
Nov 06, 2019 | 22.69 | 23.38 | 22.49 | 23.35 | 1,779,272 | +0.54(+2.37%) |
Nov 05, 2019 | 22.91 | 23.24 | 22.60 | 22.81 | 1,595,625 | +0.16(+0.71%) |
Nov 04, 2019 | 22.50 | 22.72 | 21.98 | 22.65 | 1,874,440 | +0.41(+1.84%) |
Nov 01, 2019 | 21.36 | 22.39 | 21.34 | 22.24 | 2,876,900 | +1.23(+5.85%) |
Oct 31, 2019 | 20.38 | 21.02 | 19.76 | 21.01 | 4,084,895 | +1.83(+9.54%) |
Oct 30, 2019 | 20.00 | 20.11 | 18.98 | 19.18 | 2,495,189 | -0.79(-3.96%) |
Oct 29, 2019 | 20.12 | 20.27 | 19.96 | 19.97 | 960,778 | -0.38(-1.87%) |
Oct 28, 2019 | 19.83 | 20.40 | 19.83 | 20.35 | 921,677 | +0.57(+2.88%) |
Oct 25, 2019 | 19.23 | 19.84 | 19.23 | 19.78 | 1,546,900 | +0.55(+2.86%) |
Oct 24, 2019 | 19.92 | 20.00 | 19.08 | 19.23 | 1,170,652 | -0.60(-3.03%) |
Oct 23, 2019 | 19.87 | 19.96 | 19.44 | 19.83 | 1,691,132 | +0.08(+0.41%) |
Oct 22, 2019 | 20.13 | 20.40 | 19.58 | 19.75 | 2,135,531 | -0.40(-1.99%) |
Oct 21, 2019 | 20.59 | 20.63 | 20.03 | 20.15 | 2,518,134 | -0.05(-0.25%) |
Oct 18, 2019 | 20.47 | 20.75 | 20.18 | 20.20 | 1,214,000 | -0.29(-1.42%) |
Oct 17, 2019 | 20.35 | 20.68 | 20.18 | 20.49 | 715,733 | +0.39(+1.94%) |
Oct 16, 2019 | 20.02 | 20.77 | 19.94 | 20.10 | 1,011,526 | -0.38(-1.86%) |
Oct 15, 2019 | 20.07 | 20.84 | 19.82 | 20.48 | 1,571,069 | -0.20(-0.97%) |
Oct 14, 2019 | 20.74 | 21.03 | 20.58 | 20.68 | 938,574 | -0.64(-3.00%) |
Oct 11, 2019 | 20.80 | 21.48 | 20.64 | 21.32 | 1,567,700 | +1.10(+5.44%) |
Oct 10, 2019 | 19.82 | 20.41 | 19.59 | 20.22 | 2,124,939 | +1.03(+5.37%) |
Oct 09, 2019 | 19.40 | 19.43 | 18.98 | 19.19 | 1,281,205 | -0.03(-0.16%) |
Oct 08, 2019 | 19.50 | 19.71 | 19.19 | 19.22 | 1,077,547 | -0.54(-2.73%) |
Oct 07, 2019 | 20.19 | 20.25 | 19.75 | 19.76 | 1,534,760 | -0.57(-2.80%) |
Oct 04, 2019 | 20.16 | 20.38 | 19.88 | 20.33 | 670,300 | +0.22(+1.09%) |
Oct 03, 2019 | 19.72 | 20.22 | 19.44 | 20.11 | 639,091 | +0.19(+0.95%) |
Oct 02, 2019 | 19.67 | 19.98 | 19.54 | 19.92 | 755,987 | -0.15(-0.75%) |
Oct 01, 2019 | 20.40 | 20.83 | 20.03 | 20.07 | 902,857 | -0.18(-0.89%) |
Sep 30, 2019 | 20.50 | 20.50 | 20.04 | 20.25 | 1,011,542 | -0.30(-1.46%) |
Sep 27, 2019 | 20.42 | 20.68 | 20.23 | 20.55 | 860,800 | +0.37(+1.83%) |
Sep 26, 2019 | 20.52 | 20.52 | 19.95 | 20.18 | 720,751 | -0.60(-2.89%) |
Sep 25, 2019 | 19.66 | 20.83 | 19.56 | 20.78 | 1,152,984 | +0.91(+4.58%) |
Sep 24, 2019 | 20.59 | 20.78 | 19.76 | 19.87 | 1,812,498 | -0.87(-4.19%) |
Sep 23, 2019 | 20.04 | 20.93 | 20.02 | 20.74 | 788,819 | +0.32(+1.57%) |
Sep 20, 2019 | 20.42 | 21.01 | 20.29 | 20.42 | 1,896,200 | +0.01(+0.05%) |
Sep 19, 2019 | 20.55 | 20.86 | 20.33 | 20.41 | 1,498,008 | -0.42(-2.02%) |
Sep 18, 2019 | 21.21 | 21.31 | 20.53 | 20.83 | 1,490,984 | -0.56(-2.62%) |
Sep 17, 2019 | 20.99 | 21.40 | 20.75 | 21.39 | 1,699,234 | -0.32(-1.47%) |
Sep 16, 2019 | 21.55 | 22.05 | 21.49 | 21.71 | 1,202,947 | -0.19(-0.87%) |
Sep 13, 2019 | 21.98 | 21.99 | 21.38 | 21.90 | 1,569,900 | +0.45(+2.10%) |
Sep 12, 2019 | 21.53 | 21.55 | 20.59 | 21.45 | 1,595,888 | +0.08(+0.37%) |
Sep 11, 2019 | 21.11 | 21.41 | 20.53 | 21.37 | 1,900,055 | +0.44(+2.10%) |
Sep 10, 2019 | 20.05 | 20.94 | 19.89 | 20.93 | 1,460,643 | +1.05(+5.28%) |
Sep 09, 2019 | 19.61 | 20.10 | 19.58 | 19.88 | 1,537,965 | +0.48(+2.47%) |
Sep 06, 2019 | 20.08 | 20.08 | 19.37 | 19.40 | 1,954,000 | -0.64(-3.19%) |
Sep 05, 2019 | 20.14 | 20.60 | 19.92 | 20.04 | 3,101,292 | +0.16(+0.80%) |
Sep 04, 2019 | 19.69 | 19.96 | 19.54 | 19.88 | 1,526,967 | +0.60(+3.11%) |
Sep 03, 2019 | 19.45 | 19.62 | 19.01 | 19.28 | 1,820,619 | -0.54(-2.72%) |
Aug 30, 2019 | 19.50 | 20.07 | 19.42 | 19.82 | 1,561,200 | +0.63(+3.28%) |
Aug 29, 2019 | 18.93 | 19.38 | 18.93 | 19.19 | 1,147,975 | +0.61(+3.28%) |
Aug 28, 2019 | 18.05 | 18.86 | 18.00 | 18.58 | 948,953 | +0.51(+2.82%) |
Aug 27, 2019 | 18.58 | 18.67 | 18.02 | 18.07 | 1,302,270 | -0.37(-2.01%) |
Aug 26, 2019 | 18.43 | 18.50 | 18.14 | 18.44 | 1,399,194 | +0.26(+1.43%) |
Aug 23, 2019 | 18.06 | 18.69 | 17.82 | 18.18 | 2,802,500 | -0.18(-0.98%) |
Aug 22, 2019 | 18.03 | 18.47 | 17.81 | 18.36 | 3,035,747 | +0.39(+2.17%) |
Aug 21, 2019 | 18.06 | 18.15 | 17.79 | 17.97 | 1,363,833 | +0.10(+0.56%) |
Aug 20, 2019 | 17.69 | 17.98 | 17.63 | 17.87 | 1,964,040 | +0.02(+0.11%) |
Aug 19, 2019 | 17.92 | 18.08 | 17.80 | 17.85 | 1,184,361 | +0.30(+1.71%) |
Aug 16, 2019 | 17.39 | 17.81 | 17.31 | 17.55 | 1,427,200 | +0.30(+1.74%) |
Aug 15, 2019 | 17.60 | 17.60 | 17.03 | 17.25 | 1,289,687 | -0.20(-1.15%) |
Aug 14, 2019 | 17.90 | 17.90 | 17.27 | 17.45 | 2,483,902 | -0.79(-4.33%) |
Aug 13, 2019 | 17.73 | 18.56 | 17.59 | 18.24 | 1,488,436 | +0.47(+2.64%) |
Aug 12, 2019 | 18.30 | 18.30 | 17.66 | 17.77 | 1,358,206 | -0.60(-3.27%) |
Aug 09, 2019 | 19.49 | 19.59 | 18.30 | 18.37 | 1,508,400 | -1.43(-7.22%) |
Aug 08, 2019 | 19.87 | 20.08 | 19.66 | 19.80 | 1,251,496 | +0.22(+1.12%) |
Aug 07, 2019 | 19.34 | 19.64 | 19.06 | 19.58 | 1,290,876 | -0.17(-0.86%) |
Aug 06, 2019 | 19.59 | 19.85 | 18.94 | 19.75 | 5,213,187 | +0.17(+0.87%) |
Aug 05, 2019 | 20.04 | 20.22 | 19.38 | 19.58 | 2,488,205 | -0.98(-4.77%) |
Aug 02, 2019 | 20.79 | 20.97 | 20.40 | 20.56 | 1,703,200 | -0.38(-1.81%) |
Aug 01, 2019 | 21.70 | 21.95 | 20.82 | 20.94 | 1,556,328 | -0.83(-3.81%) |
Jul 31, 2019 | 22.10 | 22.45 | 21.47 | 21.77 | 2,119,789 | -0.33(-1.49%) |
Jul 30, 2019 | 22.48 | 22.48 | 22.10 | 22.10 | 5,205,546 | -0.63(-2.77%) |
Jul 29, 2019 | 22.76 | 22.92 | 22.55 | 22.73 | 942,956 | -0.14(-0.61%) |
Jul 26, 2019 | 22.81 | 23.01 | 22.65 | 22.87 | 1,067,100 | +0.05(+0.22%) |
Jul 25, 2019 | 23.36 | 23.59 | 22.62 | 22.82 | 1,466,134 | -0.61(-2.60%) |
Jul 24, 2019 | 23.30 | 23.55 | 22.38 | 23.43 | 2,609,090 | -0.22(-0.93%) |
Jul 23, 2019 | 25.20 | 25.38 | 23.56 | 23.65 | 2,901,276 | -1.47(-5.85%) |
Jul 22, 2019 | 25.34 | 25.61 | 24.88 | 25.12 | 2,063,889 | -0.14(-0.55%) |
Jul 19, 2019 | 24.92 | 25.61 | 24.92 | 25.26 | 1,800,500 | +0.81(+3.31%) |
Jul 18, 2019 | 23.77 | 24.66 | 23.77 | 24.45 | 1,219,606 | +0.00(+0.00%) |
Jul 17, 2019 | 24.81 | 24.90 | 24.30 | 24.45 | 1,274,308 | -0.43(-1.73%) |
Jul 16, 2019 | 24.53 | 25.32 | 24.46 | 24.88 | 945,498 | +0.38(+1.55%) |
Jul 15, 2019 | 25.01 | 25.15 | 24.13 | 24.50 | 1,269,215 | -0.34(-1.37%) |
Jul 12, 2019 | 24.12 | 25.00 | 24.08 | 24.84 | 1,237,600 | +0.88(+3.67%) |
Jul 11, 2019 | 24.15 | 24.31 | 23.86 | 23.96 | 1,060,677 | -0.25(-1.03%) |
Jul 10, 2019 | 24.48 | 25.03 | 24.12 | 24.21 | 997,940 | -0.51(-2.06%) |
Jul 09, 2019 | 24.24 | 24.77 | 23.88 | 24.72 | 958,734 | +0.22(+0.90%) |
Jul 08, 2019 | 25.17 | 25.47 | 24.41 | 24.50 | 1,040,529 | -0.75(-2.97%) |
Jul 05, 2019 | 25.10 | 25.30 | 24.83 | 25.25 | 505,600 | -0.02(-0.08%) |
Jul 03, 2019 | 25.13 | 25.29 | 25.03 | 25.27 | 319,700 | +0.17(+0.68%) |
Jul 02, 2019 | 25.16 | 25.37 | 25.01 | 25.10 | 854,360 | -0.21(-0.83%) |
Jul 01, 2019 | 25.56 | 25.66 | 25.13 | 25.31 | 1,042,588 | +0.11(+0.44%) |
Jun 28, 2019 | 24.88 | 25.34 | 24.78 | 25.20 | 1,377,200 | +0.39(+1.57%) |
Jun 27, 2019 | 24.72 | 24.82 | 24.28 | 24.81 | 926,470 | +0.19(+0.77%) |
Jun 26, 2019 | 24.36 | 24.72 | 24.13 | 24.62 | 887,240 | +0.50(+2.07%) |
Jun 25, 2019 | 24.19 | 24.61 | 24.09 | 24.12 | 995,870 | -0.04(-0.17%) |
Jun 24, 2019 | 24.62 | 24.69 | 23.98 | 24.16 | 1,587,623 | -0.53(-2.15%) |
Jun 21, 2019 | 24.60 | 24.89 | 24.49 | 24.69 | 1,191,400 | -0.10(-0.40%) |
Jun 20, 2019 | 25.35 | 25.47 | 24.71 | 24.79 | 1,322,793 | -0.06(-0.24%) |
Jun 19, 2019 | 24.89 | 25.04 | 24.56 | 24.85 | 1,526,032 | +0.14(+0.57%) |
Jun 18, 2019 | 23.69 | 24.98 | 23.56 | 24.71 | 1,071,728 | +1.16(+4.93%) |
Jun 17, 2019 | 23.65 | 24.00 | 23.43 | 23.55 | 1,077,609 | -0.17(-0.72%) |
Jun 14, 2019 | 24.12 | 24.21 | 23.67 | 23.72 | 764,400 | -0.60(-2.47%) |
Jun 13, 2019 | 24.18 | 24.32 | 23.84 | 24.32 | 628,553 | +0.34(+1.42%) |
Jun 12, 2019 | 23.80 | 24.14 | 23.62 | 23.98 | 751,446 | -0.09(-0.37%) |
Jun 11, 2019 | 24.65 | 24.87 | 23.89 | 24.07 | 1,009,995 | +0.22(+0.92%) |
Jun 10, 2019 | 24.19 | 24.49 | 23.75 | 23.85 | 993,353 | -0.18(-0.75%) |
Jun 07, 2019 | 23.88 | 24.20 | 23.49 | 24.03 | 969,100 | +0.26(+1.09%) |
Jun 06, 2019 | 23.68 | 23.99 | 23.37 | 23.77 | 856,929 | +0.00(+0.00%) |
Jun 05, 2019 | 23.54 | 23.82 | 23.20 | 23.77 | 886,808 | +0.15(+0.64%) |
Jun 04, 2019 | 22.62 | 23.72 | 22.56 | 23.62 | 1,872,621 | +1.66(+7.56%) |