Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 5.632 | 5.736 | 5.447 | 5.456 | 10,892,733 | -0.34(-5.94%) |
May 28, 2020 | 6.185 | 6.209 | 5.728 | 5.800 | 7,142,034 | -0.34(-5.48%) |
May 27, 2020 | 6.193 | 6.281 | 5.864 | 6.136 | 11,274,165 | +0.17(+2.82%) |
May 26, 2020 | 5.920 | 6.048 | 5.736 | 5.968 | 13,337,566 | +0.40(+7.19%) |
May 22, 2020 | 5.848 | 5.920 | 5.536 | 5.568 | 7,506,026 | -0.33(-5.57%) |
May 21, 2020 | 5.848 | 6.144 | 5.776 | 5.896 | 7,423,901 | -0.02(-0.27%) |
May 20, 2020 | 6.064 | 6.209 | 5.768 | 5.912 | 6,797,142 | -0.05(-0.81%) |
May 19, 2020 | 5.768 | 6.241 | 5.568 | 5.960 | 7,381,356 | +0.17(+2.90%) |
May 18, 2020 | 5.423 | 5.936 | 5.423 | 5.792 | 11,562,545 | +0.70(+13.68%) |
May 15, 2020 | 4.887 | 5.151 | 4.791 | 5.095 | 5,496,172 | +0.14(+2.91%) |
May 14, 2020 | 4.710 | 5.151 | 4.494 | 4.951 | 7,827,471 | +0.06(+1.15%) |
May 13, 2020 | 5.031 | 5.095 | 4.606 | 4.895 | 11,309,487 | -0.24(-4.68%) |
May 12, 2020 | 5.624 | 5.680 | 5.127 | 5.135 | 12,803,683 | -0.10(-1.99%) |
May 11, 2020 | 5.391 | 5.415 | 5.119 | 5.239 | 8,208,359 | -0.24(-4.39%) |
May 08, 2020 | 5.311 | 5.808 | 5.271 | 5.480 | 10,423,629 | +0.30(+5.72%) |
May 07, 2020 | 5.351 | 5.447 | 5.071 | 5.183 | 8,787,793 | -0.06(-1.07%) |
May 06, 2020 | 5.632 | 5.704 | 5.039 | 5.239 | 10,652,601 | -0.28(-5.08%) |
May 05, 2020 | 5.824 | 6.160 | 5.496 | 5.520 | 7,825,938 | -0.14(-2.41%) |
May 04, 2020 | 5.247 | 6.088 | 5.007 | 5.656 | 13,243,502 | +0.18(+3.22%) |
May 01, 2020 | 5.648 | 5.752 | 5.431 | 5.480 | 6,434,129 | -0.50(-8.43%) |
Apr 30, 2020 | 5.968 | 6.401 | 5.536 | 5.984 | 12,009,412 | -0.26(-4.23%) |
Apr 29, 2020 | 6.409 | 6.553 | 6.008 | 6.249 | 14,318,405 | +0.43(+7.44%) |
Apr 28, 2020 | 5.752 | 6.072 | 5.367 | 5.816 | 14,354,777 | +0.42(+7.72%) |
Apr 27, 2020 | 4.855 | 5.616 | 4.735 | 5.399 | 12,625,098 | +0.62(+12.90%) |
Apr 24, 2020 | 4.743 | 4.927 | 4.398 | 4.783 | 9,205,184 | +0.03(+0.67%) |
Apr 23, 2020 | 4.558 | 4.950 | 4.422 | 4.751 | 9,793,421 | +0.23(+5.14%) |
Apr 22, 2020 | 4.959 | 4.991 | 4.350 | 4.518 | 13,091,127 | -0.30(-6.31%) |
Apr 21, 2020 | 4.606 | 4.951 | 4.494 | 4.823 | 10,603,515 | -0.11(-2.27%) |
Apr 20, 2020 | 5.195 | 5.471 | 4.903 | 4.935 | 13,337,937 | -0.56(-10.19%) |
Apr 17, 2020 | 5.841 | 6.015 | 5.416 | 5.494 | 9,664,398 | +0.35(+6.90%) |
Apr 16, 2020 | 6.109 | 6.133 | 5.029 | 5.140 | 10,260,225 | -0.94(-15.43%) |
Apr 15, 2020 | 6.543 | 6.543 | 5.991 | 6.078 | 5,749,485 | -0.85(-12.29%) |
Apr 14, 2020 | 7.276 | 7.457 | 6.921 | 6.929 | 5,435,453 | +0.02(+0.23%) |
Apr 13, 2020 | 7.615 | 7.710 | 6.622 | 6.913 | 7,998,487 | -0.51(-6.90%) |
Apr 09, 2020 | 7.040 | 8.585 | 7.008 | 7.426 | 17,508,056 | +1.02(+16.01%) |
Apr 08, 2020 | 6.188 | 6.866 | 5.889 | 6.401 | 15,010,914 | +0.61(+10.48%) |
Apr 07, 2020 | 5.274 | 6.504 | 5.242 | 5.794 | 24,304,188 | +1.00(+20.89%) |
Apr 06, 2020 | 4.257 | 4.880 | 4.154 | 4.793 | 13,269,628 | +0.80(+20.16%) |
Apr 03, 2020 | 3.989 | 4.099 | 3.792 | 3.989 | 7,111,962 | +0.03(+0.80%) |
Apr 02, 2020 | 4.344 | 4.549 | 3.823 | 3.957 | 8,678,924 | -0.43(-9.87%) |
Apr 01, 2020 | 4.162 | 4.541 | 3.981 | 4.391 | 7,379,464 | -0.05(-1.07%) |
Mar 31, 2020 | 4.738 | 4.888 | 4.336 | 4.438 | 8,827,638 | -0.30(-6.32%) |
Mar 30, 2020 | 4.895 | 4.935 | 4.328 | 4.738 | 9,867,263 | -0.13(-2.75%) |
Mar 27, 2020 | 5.455 | 5.479 | 4.730 | 4.872 | 9,439,105 | -0.57(-10.43%) |
Mar 26, 2020 | 6.299 | 6.346 | 5.329 | 5.439 | 8,274,159 | -0.65(-10.74%) |
Mar 25, 2020 | 6.101 | 6.811 | 5.329 | 6.094 | 6,191,651 | +0.21(+3.62%) |
Mar 24, 2020 | 5.833 | 6.070 | 5.368 | 5.881 | 6,188,896 | +0.48(+8.91%) |
Mar 23, 2020 | 5.715 | 5.739 | 4.714 | 5.400 | 7,930,200 | -0.41(-7.06%) |
Mar 20, 2020 | 6.346 | 7.323 | 5.676 | 5.810 | 10,288,775 | -0.27(-4.41%) |
Mar 19, 2020 | 5.203 | 6.417 | 4.348 | 6.078 | 10,873,999 | +0.85(+16.29%) |
Mar 18, 2020 | 6.693 | 6.693 | 4.939 | 5.226 | 10,877,637 | -1.88(-26.42%) |
Mar 17, 2020 | 7.741 | 7.836 | 5.889 | 7.103 | 9,729,596 | -0.51(-6.73%) |
Mar 16, 2020 | 7.158 | 8.577 | 6.701 | 7.615 | 12,723,487 | -2.97(-28.07%) |
Mar 13, 2020 | 11.60 | 11.77 | 8.931 | 10.59 | 10,696,739 | -0.17(-1.61%) |
Mar 12, 2020 | 10.71 | 11.02 | 9.657 | 10.76 | 9,382,733 | -1.36(-11.19%) |
Mar 11, 2020 | 13.24 | 13.25 | 11.63 | 12.12 | 8,945,952 | -1.61(-11.72%) |
Mar 10, 2020 | 13.78 | 13.89 | 12.73 | 13.72 | 4,889,012 | +0.74(+5.71%) |
Mar 09, 2020 | 14.02 | 14.02 | 12.94 | 12.98 | 7,756,285 | -2.33(-15.23%) |
Mar 06, 2020 | 15.58 | 15.69 | 14.69 | 15.32 | 7,485,548 | -0.71(-4.43%) |
Mar 05, 2020 | 16.40 | 16.40 | 15.77 | 16.03 | 3,764,227 | -0.78(-4.64%) |
Mar 04, 2020 | 16.42 | 16.85 | 16.16 | 16.81 | 4,574,774 | +0.55(+3.39%) |
Mar 03, 2020 | 15.99 | 16.92 | 15.77 | 16.25 | 5,982,287 | +0.20(+1.28%) |
Mar 02, 2020 | 16.15 | 16.16 | 15.20 | 16.05 | 6,750,326 | -0.05(-0.29%) |
Feb 28, 2020 | 16.43 | 16.55 | 15.72 | 16.10 | 8,814,093 | -0.75(-4.45%) |
Feb 27, 2020 | 16.69 | 17.53 | 15.81 | 16.85 | 5,949,240 | -0.05(-0.28%) |
Feb 26, 2020 | 17.50 | 17.54 | 16.78 | 16.89 | 3,539,984 | -0.55(-3.16%) |
Feb 25, 2020 | 18.11 | 18.12 | 17.24 | 17.45 | 4,542,476 | -0.61(-3.36%) |
Feb 24, 2020 | 18.16 | 18.16 | 17.74 | 18.05 | 3,663,218 | -0.63(-3.38%) |
Feb 21, 2020 | 18.44 | 18.90 | 18.34 | 18.68 | 3,362,781 | +0.20(+1.11%) |
Feb 20, 2020 | 18.03 | 18.51 | 17.98 | 18.48 | 3,401,256 | +0.57(+3.17%) |
Feb 19, 2020 | 17.93 | 18.01 | 17.51 | 17.91 | 5,757,066 | -0.05(-0.26%) |
Feb 18, 2020 | 17.67 | 18.04 | 17.57 | 17.96 | 4,590,720 | +0.53(+3.02%) |
Feb 14, 2020 | 17.41 | 17.60 | 17.27 | 17.43 | 3,754,611 | -0.02(-0.09%) |
Feb 13, 2020 | 17.59 | 17.82 | 17.27 | 17.44 | 9,628,054 | -0.29(-1.64%) |
Feb 12, 2020 | 18.48 | 18.67 | 17.67 | 17.73 | 7,678,728 | -0.76(-4.09%) |
Feb 11, 2020 | 20.07 | 20.14 | 18.48 | 18.49 | 9,497,586 | -1.35(-6.81%) |
Feb 10, 2020 | 19.93 | 19.93 | 18.81 | 19.84 | 15,485,607 | +2.01(+11.30%) |
Feb 07, 2020 | 18.95 | 19.02 | 17.66 | 17.83 | 4,421,745 | -1.19(-6.26%) |
Feb 06, 2020 | 19.02 | 19.25 | 18.54 | 19.02 | 4,492,417 | +0.78(+4.27%) |
Feb 05, 2020 | 18.53 | 18.82 | 18.18 | 18.24 | 5,007,844 | -0.16(-0.87%) |
Feb 04, 2020 | 17.59 | 19.17 | 17.24 | 18.40 | 10,153,849 | +0.97(+5.56%) |
Feb 03, 2020 | 17.15 | 17.77 | 17.04 | 17.43 | 3,302,573 | +0.40(+2.38%) |
Jan 31, 2020 | 17.49 | 17.49 | 16.98 | 17.03 | 3,845,423 | -0.50(-2.87%) |
Jan 30, 2020 | 17.97 | 18.02 | 17.35 | 17.53 | 2,955,439 | -0.57(-3.16%) |
Jan 29, 2020 | 18.21 | 18.38 | 18.10 | 18.10 | 1,376,276 | -0.04(-0.21%) |
Jan 28, 2020 | 18.38 | 18.42 | 18.14 | 18.14 | 1,638,924 | -0.18(-0.96%) |
Jan 27, 2020 | 18.89 | 18.96 | 18.11 | 18.31 | 4,127,447 | -0.76(-4.00%) |
Jan 24, 2020 | 19.57 | 19.59 | 19.05 | 19.08 | 2,579,952 | -0.53(-2.69%) |
Jan 23, 2020 | 19.51 | 19.61 | 19.25 | 19.60 | 1,363,750 | +0.05(+0.27%) |
Jan 22, 2020 | 20.04 | 20.15 | 19.45 | 19.55 | 1,975,052 | -0.41(-2.06%) |
Jan 21, 2020 | 19.65 | 20.01 | 19.54 | 19.96 | 2,323,331 | +0.31(+1.55%) |
Jan 17, 2020 | 19.81 | 19.89 | 19.57 | 19.66 | 2,343,814 | -0.14(-0.69%) |
Jan 16, 2020 | 19.54 | 20.02 | 19.54 | 19.80 | 2,018,108 | +0.24(+1.25%) |
Jan 15, 2020 | 19.46 | 19.63 | 19.23 | 19.55 | 2,383,956 | -0.18(-0.89%) |
Jan 14, 2020 | 19.27 | 19.76 | 19.20 | 19.73 | 1,654,159 | +0.46(+2.38%) |
Jan 13, 2020 | 19.16 | 19.43 | 19.03 | 19.27 | 2,117,411 | +0.18(+0.96%) |
Jan 10, 2020 | 19.28 | 19.31 | 19.04 | 19.09 | 3,242,762 | -0.18(-0.91%) |
Jan 09, 2020 | 19.84 | 19.85 | 19.21 | 19.26 | 3,498,247 | -0.58(-2.92%) |
Jan 08, 2020 | 19.69 | 19.98 | 19.54 | 19.84 | 2,495,877 | +0.11(+0.58%) |
Jan 07, 2020 | 19.63 | 19.79 | 19.33 | 19.73 | 2,501,443 | -0.08(-0.42%) |
Jan 06, 2020 | 19.67 | 20.01 | 19.59 | 19.81 | 2,157,685 | +0.08(+0.43%) |
Jan 03, 2020 | 19.66 | 19.81 | 19.29 | 19.73 | 3,018,287 | -0.06(-0.31%) |
Jan 02, 2020 | 20.57 | 20.59 | 19.65 | 19.79 | 3,982,296 | -0.76(-3.68%) |
Dec 31, 2019 | 19.99 | 20.60 | 19.93 | 20.54 | 2,926,689 | +0.50(+2.47%) |
Dec 30, 2019 | 20.22 | 20.42 | 20.01 | 20.05 | 2,261,730 | -0.18(-0.87%) |
Dec 27, 2019 | 20.15 | 20.37 | 20.14 | 20.22 | 2,024,465 | +0.15(+0.76%) |
Dec 26, 2019 | 20.19 | 20.48 | 20.02 | 20.07 | 1,837,527 | -0.05(-0.27%) |
Dec 24, 2019 | 19.92 | 20.40 | 19.92 | 20.12 | 1,972,311 | +0.26(+1.31%) |
Dec 23, 2019 | 20.31 | 20.40 | 19.82 | 19.86 | 3,775,402 | -0.34(-1.66%) |
Dec 20, 2019 | 20.88 | 21.10 | 20.16 | 20.20 | 32,520,658 | -0.61(-2.93%) |
Dec 19, 2019 | 20.30 | 20.82 | 20.24 | 20.81 | 4,227,121 | +0.52(+2.56%) |
Dec 18, 2019 | 19.97 | 20.49 | 19.94 | 20.29 | 3,898,483 | +0.49(+2.47%) |
Dec 17, 2019 | 19.76 | 19.97 | 19.58 | 19.80 | 3,954,666 | -0.19(-0.95%) |
Dec 16, 2019 | 20.02 | 20.28 | 19.77 | 19.99 | 5,157,697 | +0.11(+0.58%) |
Dec 13, 2019 | 20.31 | 20.48 | 19.70 | 19.88 | 3,544,027 | -0.34(-1.70%) |
Dec 12, 2019 | 20.33 | 20.64 | 20.08 | 20.22 | 2,607,119 | -0.10(-0.49%) |
Dec 11, 2019 | 20.77 | 20.82 | 20.25 | 20.32 | 1,715,368 | -0.45(-2.17%) |
Dec 10, 2019 | 21.00 | 21.02 | 20.57 | 20.77 | 1,797,037 | -0.22(-1.05%) |
Dec 09, 2019 | 20.77 | 21.01 | 20.47 | 20.99 | 1,820,741 | +0.26(+1.25%) |
Dec 06, 2019 | 20.49 | 20.88 | 20.47 | 20.73 | 1,460,330 | +0.33(+1.61%) |
Dec 05, 2019 | 20.56 | 20.70 | 20.29 | 20.41 | 1,922,048 | -0.14(-0.71%) |
Dec 04, 2019 | 20.21 | 20.70 | 20.17 | 20.55 | 2,086,072 | +0.32(+1.58%) |
Dec 03, 2019 | 20.14 | 20.44 | 19.79 | 20.23 | 3,141,274 | +0.00(+0.00%) |
Dec 02, 2019 | 20.55 | 20.84 | 20.22 | 20.23 | 2,516,018 | -0.32(-1.56%) |
Nov 29, 2019 | 20.57 | 20.75 | 20.38 | 20.55 | 1,101,931 | -0.07(-0.33%) |
Nov 27, 2019 | 20.46 | 20.86 | 20.30 | 20.62 | 2,241,340 | +0.24(+1.16%) |
Nov 26, 2019 | 20.34 | 20.52 | 19.96 | 20.38 | 8,617,208 | +0.11(+0.53%) |
Nov 25, 2019 | 19.99 | 20.34 | 19.71 | 20.28 | 2,973,427 | +0.54(+2.75%) |
Nov 22, 2019 | 19.82 | 20.01 | 19.53 | 19.73 | 1,994,326 | -0.06(-0.31%) |
Nov 21, 2019 | 20.07 | 20.07 | 19.48 | 19.80 | 3,401,538 | -0.37(-1.82%) |
Nov 20, 2019 | 20.58 | 20.64 | 19.51 | 20.16 | 3,545,994 | -0.60(-2.90%) |
Nov 19, 2019 | 21.34 | 21.34 | 20.54 | 20.76 | 3,165,438 | -0.57(-2.68%) |
Nov 18, 2019 | 21.23 | 21.35 | 20.92 | 21.34 | 1,813,130 | +0.12(+0.58%) |
Nov 15, 2019 | 21.12 | 21.47 | 20.96 | 21.21 | 2,085,269 | +0.15(+0.72%) |
Nov 14, 2019 | 20.87 | 21.46 | 20.81 | 21.06 | 2,176,774 | +0.24(+1.14%) |
Nov 13, 2019 | 20.76 | 21.02 | 20.64 | 20.83 | 1,874,888 | -0.01(-0.04%) |
Nov 12, 2019 | 21.08 | 21.23 | 20.81 | 20.83 | 2,420,123 | -0.40(-1.90%) |
Nov 11, 2019 | 21.02 | 21.28 | 20.71 | 21.24 | 1,857,092 | +0.07(+0.32%) |
Nov 08, 2019 | 21.72 | 21.72 | 21.08 | 21.17 | 2,375,264 | -0.58(-2.67%) |
Nov 07, 2019 | 21.86 | 21.92 | 21.50 | 21.75 | 2,147,607 | +0.17(+0.78%) |
Nov 06, 2019 | 21.56 | 21.83 | 21.20 | 21.58 | 2,174,707 | +0.02(+0.10%) |
Nov 05, 2019 | 21.82 | 22.11 | 21.48 | 21.56 | 2,418,563 | -0.27(-1.23%) |
Nov 04, 2019 | 21.04 | 21.97 | 20.89 | 21.83 | 3,628,332 | +0.87(+4.15%) |
Nov 01, 2019 | 20.52 | 20.96 | 20.45 | 20.96 | 3,914,583 | +0.51(+2.51%) |
Oct 31, 2019 | 20.98 | 20.98 | 20.00 | 20.44 | 3,702,009 | +0.10(+0.51%) |
Oct 30, 2019 | 20.82 | 20.92 | 19.98 | 20.34 | 4,536,458 | -0.47(-2.25%) |
Oct 29, 2019 | 21.19 | 21.26 | 20.74 | 20.81 | 2,633,661 | -0.34(-1.62%) |
Oct 28, 2019 | 21.19 | 21.40 | 21.05 | 21.15 | 1,513,066 | -0.04(-0.18%) |
Oct 25, 2019 | 20.71 | 21.28 | 20.58 | 21.19 | 1,778,316 | +0.37(+1.79%) |
Oct 24, 2019 | 21.56 | 21.56 | 20.69 | 20.82 | 2,504,747 | -0.70(-3.25%) |
Oct 23, 2019 | 21.73 | 21.89 | 21.43 | 21.51 | 2,169,851 | -0.22(-0.99%) |
Oct 22, 2019 | 21.10 | 21.87 | 20.67 | 21.73 | 2,766,120 | +0.72(+3.43%) |
Oct 21, 2019 | 20.46 | 21.12 | 20.46 | 21.01 | 3,111,130 | +0.64(+3.14%) |
Oct 18, 2019 | 20.46 | 20.57 | 20.22 | 20.37 | 1,742,669 | -0.16(-0.76%) |
Oct 17, 2019 | 20.37 | 20.78 | 20.37 | 20.53 | 2,493,232 | +0.13(+0.62%) |
Oct 16, 2019 | 20.47 | 20.64 | 20.29 | 20.40 | 2,446,903 | +0.04(+0.18%) |
Oct 15, 2019 | 20.53 | 20.57 | 20.23 | 20.36 | 3,017,919 | -0.18(-0.87%) |
Oct 14, 2019 | 20.76 | 20.80 | 20.15 | 20.54 | 1,854,594 | -0.26(-1.25%) |
Oct 11, 2019 | 20.59 | 21.47 | 20.53 | 20.80 | 2,568,605 | +0.35(+1.71%) |
Oct 10, 2019 | 20.61 | 20.91 | 20.27 | 20.45 | 2,403,895 | -0.10(-0.47%) |
Oct 09, 2019 | 20.81 | 20.87 | 20.15 | 20.55 | 2,537,125 | -0.03(-0.14%) |
Oct 08, 2019 | 21.15 | 21.30 | 20.44 | 20.58 | 2,822,677 | -0.79(-3.69%) |
Oct 07, 2019 | 21.49 | 21.57 | 21.26 | 21.37 | 1,928,762 | -0.20(-0.93%) |
Oct 04, 2019 | 21.77 | 21.96 | 21.21 | 21.57 | 1,646,086 | -0.20(-0.92%) |
Oct 03, 2019 | 21.80 | 21.90 | 21.25 | 21.77 | 3,032,008 | -0.09(-0.41%) |
Oct 02, 2019 | 22.23 | 22.28 | 21.37 | 21.86 | 3,287,828 | -0.51(-2.29%) |
Oct 01, 2019 | 23.42 | 23.62 | 22.28 | 22.37 | 3,097,246 | -1.12(-4.75%) |
Sep 30, 2019 | 23.86 | 24.14 | 23.46 | 23.48 | 2,401,074 | -0.54(-2.23%) |
Sep 27, 2019 | 24.00 | 24.28 | 23.80 | 24.02 | 1,206,753 | +0.05(+0.22%) |
Sep 26, 2019 | 23.77 | 24.04 | 23.33 | 23.97 | 1,663,128 | +0.14(+0.59%) |
Sep 25, 2019 | 23.45 | 23.98 | 23.45 | 23.83 | 1,355,978 | +0.31(+1.33%) |
Sep 24, 2019 | 24.09 | 24.19 | 23.48 | 23.51 | 2,071,732 | -0.57(-2.35%) |
Sep 23, 2019 | 23.90 | 24.23 | 23.65 | 24.08 | 1,550,912 | -0.02(-0.09%) |
Sep 20, 2019 | 24.11 | 24.70 | 24.01 | 24.10 | 3,727,335 | +0.07(+0.28%) |
Sep 19, 2019 | 24.15 | 24.25 | 23.87 | 24.03 | 1,471,324 | +0.01(+0.06%) |
Sep 18, 2019 | 23.96 | 24.16 | 23.81 | 24.02 | 2,062,053 | +0.03(+0.12%) |
Sep 17, 2019 | 24.77 | 24.78 | 23.71 | 23.99 | 3,560,796 | -0.79(-3.18%) |
Sep 16, 2019 | 24.70 | 24.82 | 24.36 | 24.78 | 2,358,802 | +0.07(+0.30%) |
Sep 13, 2019 | 24.68 | 25.09 | 24.29 | 24.70 | 3,555,692 | -0.07(-0.30%) |
Sep 12, 2019 | 25.29 | 25.29 | 24.02 | 24.78 | 3,328,515 | -0.42(-1.65%) |
Sep 11, 2019 | 25.05 | 25.37 | 24.24 | 25.19 | 3,732,878 | +0.17(+0.68%) |
Sep 10, 2019 | 23.56 | 25.02 | 23.52 | 25.02 | 6,508,632 | +1.42(+6.02%) |
Sep 09, 2019 | 22.49 | 23.66 | 22.38 | 23.60 | 4,015,152 | +1.15(+5.13%) |
Sep 06, 2019 | 22.08 | 22.55 | 21.91 | 22.45 | 2,576,676 | +0.30(+1.34%) |
Sep 05, 2019 | 21.48 | 22.22 | 21.41 | 22.15 | 3,555,989 | +0.67(+3.11%) |
Sep 04, 2019 | 21.41 | 21.88 | 21.41 | 21.48 | 2,195,950 | +0.25(+1.19%) |
Sep 03, 2019 | 21.05 | 21.30 | 20.86 | 21.23 | 1,677,007 | +0.02(+0.11%) |
Aug 30, 2019 | 20.96 | 21.24 | 20.93 | 21.21 | 1,772,129 | +0.25(+1.17%) |
Aug 29, 2019 | 21.15 | 21.24 | 20.86 | 20.96 | 1,610,062 | -0.06(-0.28%) |
Aug 28, 2019 | 20.53 | 21.06 | 20.47 | 21.02 | 1,879,905 | +0.39(+1.87%) |
Aug 27, 2019 | 20.97 | 20.99 | 20.53 | 20.64 | 2,704,315 | -0.21(-1.00%) |
Aug 26, 2019 | 20.93 | 20.93 | 20.58 | 20.84 | 1,636,773 | +0.12(+0.57%) |
Aug 23, 2019 | 21.34 | 21.42 | 20.66 | 20.73 | 2,241,862 | -0.73(-3.40%) |
Aug 22, 2019 | 20.63 | 21.63 | 20.63 | 21.45 | 4,803,178 | +0.88(+4.30%) |
Aug 21, 2019 | 20.95 | 21.08 | 20.57 | 20.57 | 3,250,830 | -0.25(-1.18%) |
Aug 20, 2019 | 21.56 | 21.70 | 20.80 | 20.82 | 3,819,988 | -0.81(-3.75%) |
Aug 19, 2019 | 21.94 | 22.06 | 21.50 | 21.63 | 2,545,558 | -0.16(-0.72%) |
Aug 16, 2019 | 21.79 | 22.12 | 21.66 | 21.78 | 2,707,695 | +0.13(+0.58%) |
Aug 15, 2019 | 22.19 | 22.21 | 21.45 | 21.66 | 4,535,691 | -0.02(-0.10%) |
Aug 14, 2019 | 21.84 | 21.92 | 20.92 | 21.68 | 3,780,585 | -0.38(-1.74%) |
Aug 13, 2019 | 22.07 | 22.57 | 21.97 | 22.06 | 1,775,518 | +0.04(+0.20%) |
Aug 12, 2019 | 22.19 | 22.50 | 21.81 | 22.02 | 1,455,553 | -0.09(-0.39%) |
Aug 09, 2019 | 22.36 | 22.43 | 21.87 | 22.10 | 2,584,237 | -0.35(-1.55%) |
Aug 08, 2019 | 22.53 | 22.57 | 22.23 | 22.45 | 2,167,503 | -0.08(-0.35%) |
Aug 07, 2019 | 22.30 | 22.64 | 21.98 | 22.53 | 2,197,404 | +0.12(+0.52%) |
Aug 06, 2019 | 22.60 | 22.85 | 22.35 | 22.42 | 2,816,389 | -0.23(-1.02%) |
Aug 05, 2019 | 23.31 | 23.34 | 22.29 | 22.65 | 3,139,143 | -0.81(-3.46%) |
Aug 02, 2019 | 23.19 | 23.76 | 23.13 | 23.46 | 1,927,036 | +0.08(+0.34%) |
Aug 01, 2019 | 24.53 | 24.64 | 23.26 | 23.38 | 3,005,865 | -0.57(-2.39%) |
Jul 31, 2019 | 24.28 | 24.43 | 23.71 | 23.95 | 4,660,976 | -0.30(-1.25%) |
Jul 30, 2019 | 23.92 | 24.26 | 23.67 | 24.26 | 1,367,549 | +0.31(+1.30%) |
Jul 29, 2019 | 23.77 | 24.03 | 23.67 | 23.95 | 1,662,192 | +0.20(+0.82%) |
Jul 26, 2019 | 23.98 | 24.10 | 23.54 | 23.75 | 1,271,352 | -0.23(-0.97%) |
Jul 25, 2019 | 24.10 | 24.18 | 23.69 | 23.98 | 1,787,246 | -0.18(-0.75%) |
Jul 24, 2019 | 23.92 | 24.22 | 23.80 | 24.16 | 2,228,113 | +0.37(+1.55%) |
Jul 23, 2019 | 23.30 | 24.05 | 23.17 | 23.79 | 2,519,992 | +0.58(+2.50%) |
Jul 22, 2019 | 23.40 | 23.60 | 22.85 | 23.21 | 2,736,643 | -0.17(-0.71%) |
Jul 19, 2019 | 23.87 | 23.90 | 22.99 | 23.38 | 2,953,335 | -0.50(-2.09%) |
Jul 18, 2019 | 23.76 | 23.92 | 23.21 | 23.88 | 2,217,405 | +0.12(+0.49%) |
Jul 17, 2019 | 24.52 | 24.54 | 23.64 | 23.76 | 2,040,159 | -0.62(-2.56%) |
Jul 16, 2019 | 24.28 | 24.67 | 24.22 | 24.39 | 2,336,269 | -0.03(-0.12%) |
Jul 15, 2019 | 24.21 | 24.52 | 24.15 | 24.42 | 2,014,381 | +0.23(+0.96%) |
Jul 12, 2019 | 24.14 | 24.33 | 23.90 | 24.18 | 1,819,411 | +0.04(+0.18%) |
Jul 11, 2019 | 24.64 | 24.75 | 24.08 | 24.14 | 2,361,104 | -0.49(-2.00%) |
Jul 10, 2019 | 24.55 | 24.74 | 24.23 | 24.63 | 1,938,495 | +0.21(+0.86%) |
Jul 09, 2019 | 24.23 | 24.47 | 24.06 | 24.42 | 2,188,896 | +0.07(+0.27%) |
Jul 08, 2019 | 24.28 | 24.60 | 24.18 | 24.36 | 2,773,023 | +0.24(+0.99%) |
Jul 05, 2019 | 23.92 | 24.25 | 23.68 | 24.12 | 1,482,462 | +0.01(+0.03%) |
Jul 03, 2019 | 24.19 | 24.58 | 23.97 | 24.11 | 1,516,681 | +0.04(+0.15%) |
Jul 02, 2019 | 23.63 | 24.16 | 23.52 | 24.08 | 2,524,820 | +0.57(+2.40%) |
Jul 01, 2019 | 24.39 | 24.60 | 23.14 | 23.51 | 3,852,652 | -0.76(-3.13%) |
Jun 28, 2019 | 24.20 | 24.47 | 23.94 | 24.27 | 3,380,660 | +0.04(+0.15%) |
Jun 27, 2019 | 23.55 | 24.45 | 23.55 | 24.24 | 3,296,397 | +0.90(+3.85%) |
Jun 26, 2019 | 23.61 | 23.71 | 23.22 | 23.34 | 2,165,055 | -0.38(-1.62%) |
Jun 25, 2019 | 23.87 | 24.20 | 23.66 | 23.72 | 2,317,776 | -0.15(-0.64%) |
Jun 24, 2019 | 24.55 | 24.56 | 23.68 | 23.87 | 2,293,470 | -0.60(-2.46%) |
Jun 21, 2019 | 24.66 | 24.71 | 24.10 | 24.47 | 4,179,982 | -0.24(-0.97%) |
Jun 20, 2019 | 25.53 | 25.59 | 24.45 | 24.71 | 3,864,339 | -0.63(-2.49%) |
Jun 19, 2019 | 25.47 | 25.68 | 25.04 | 25.34 | 2,451,342 | -0.12(-0.46%) |
Jun 18, 2019 | 25.71 | 26.05 | 25.37 | 25.46 | 1,884,830 | -0.01(-0.03%) |
Jun 17, 2019 | 25.08 | 25.58 | 25.08 | 25.47 | 1,778,867 | +0.44(+1.77%) |
Jun 14, 2019 | 25.50 | 25.58 | 25.02 | 25.03 | 1,473,356 | -0.51(-2.01%) |
Jun 13, 2019 | 25.55 | 25.89 | 25.34 | 25.54 | 2,432,776 | +0.35(+1.38%) |
Jun 12, 2019 | 25.24 | 25.53 | 24.92 | 25.19 | 1,881,633 | +0.01(+0.06%) |
Jun 11, 2019 | 25.64 | 25.82 | 25.11 | 25.18 | 3,759,313 | -0.30(-1.17%) |
Jun 10, 2019 | 25.80 | 26.00 | 25.32 | 25.47 | 4,293,235 | -0.20(-0.79%) |
Jun 07, 2019 | 26.08 | 26.17 | 25.57 | 25.68 | 4,254,491 | -0.35(-1.34%) |
Jun 06, 2019 | 27.00 | 27.04 | 26.01 | 26.03 | 2,976,653 | -1.01(-3.75%) |
Jun 05, 2019 | 27.19 | 27.41 | 26.73 | 27.04 | 3,224,726 | +0.14(+0.54%) |
Jun 04, 2019 | 26.63 | 26.99 | 26.36 | 26.90 | 1,701,350 | +0.29(+1.09%) |