Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 18.91 | 19.75 | 18.78 | 19.33 | 2,172,500 | -0.05(-0.26%) |
May 28, 2020 | 20.49 | 20.87 | 19.22 | 19.38 | 2,596,932 | -0.63(-3.15%) |
May 27, 2020 | 19.42 | 20.30 | 18.52 | 20.01 | 2,868,051 | +1.39(+7.47%) |
May 26, 2020 | 19.33 | 19.48 | 18.51 | 18.62 | 2,458,505 | +0.46(+2.53%) |
May 22, 2020 | 17.68 | 18.20 | 17.37 | 18.16 | 1,164,900 | +0.64(+3.65%) |
May 21, 2020 | 17.30 | 17.78 | 17.22 | 17.52 | 3,371,038 | +0.41(+2.40%) |
May 20, 2020 | 17.11 | 17.56 | 16.72 | 17.11 | 2,444,648 | +0.46(+2.76%) |
May 19, 2020 | 16.46 | 17.46 | 16.25 | 16.65 | 2,055,240 | -0.17(-1.01%) |
May 18, 2020 | 15.82 | 17.00 | 15.73 | 16.82 | 2,408,275 | +2.09(+14.19%) |
May 15, 2020 | 14.10 | 15.07 | 13.90 | 14.73 | 1,416,000 | +0.45(+3.15%) |
May 14, 2020 | 13.23 | 14.38 | 12.83 | 14.28 | 2,193,760 | +0.37(+2.66%) |
May 13, 2020 | 14.11 | 14.16 | 13.46 | 13.91 | 2,976,470 | -0.42(-2.93%) |
May 12, 2020 | 15.70 | 15.83 | 14.28 | 14.33 | 2,112,069 | -1.32(-8.43%) |
May 11, 2020 | 15.22 | 15.75 | 14.74 | 15.65 | 2,648,491 | -0.09(-0.57%) |
May 08, 2020 | 14.85 | 15.86 | 14.53 | 15.74 | 1,899,700 | +1.44(+10.07%) |
May 07, 2020 | 14.75 | 14.87 | 14.19 | 14.30 | 3,286,930 | -0.47(-3.18%) |
May 06, 2020 | 14.50 | 15.15 | 14.09 | 14.77 | 3,265,579 | +0.40(+2.78%) |
May 05, 2020 | 14.30 | 14.94 | 14.18 | 14.37 | 2,423,956 | +0.45(+3.23%) |
May 04, 2020 | 13.18 | 14.07 | 12.80 | 13.92 | 1,189,762 | +0.23(+1.68%) |
May 01, 2020 | 13.82 | 14.00 | 12.90 | 13.69 | 1,954,100 | -0.86(-5.91%) |
Apr 30, 2020 | 15.07 | 15.16 | 14.24 | 14.55 | 2,605,657 | -0.98(-6.31%) |
Apr 29, 2020 | 14.68 | 15.64 | 14.59 | 15.53 | 2,816,465 | +1.73(+12.54%) |
Apr 28, 2020 | 12.89 | 13.87 | 12.64 | 13.80 | 3,195,345 | +1.61(+13.21%) |
Apr 27, 2020 | 11.17 | 12.25 | 11.16 | 12.19 | 2,363,263 | +1.17(+10.62%) |
Apr 24, 2020 | 10.39 | 11.15 | 10.37 | 11.02 | 2,225,400 | +0.72(+6.99%) |
Apr 23, 2020 | 10.60 | 10.94 | 10.17 | 10.30 | 2,972,028 | -0.19(-1.81%) |
Apr 22, 2020 | 11.25 | 11.42 | 10.48 | 10.49 | 3,755,516 | -0.38(-3.50%) |
Apr 21, 2020 | 10.71 | 11.02 | 10.52 | 10.87 | 1,855,867 | -0.31(-2.77%) |
Apr 20, 2020 | 11.26 | 11.66 | 10.83 | 11.18 | 1,593,131 | -0.48(-4.12%) |
Apr 17, 2020 | 12.00 | 12.68 | 11.35 | 11.66 | 2,101,300 | +0.34(+3.00%) |
Apr 16, 2020 | 11.26 | 11.42 | 10.89 | 11.32 | 1,355,409 | +0.04(+0.35%) |
Apr 15, 2020 | 11.74 | 11.76 | 11.27 | 11.28 | 1,540,238 | -1.34(-10.62%) |
Apr 14, 2020 | 11.88 | 12.68 | 11.45 | 12.62 | 3,258,228 | +1.13(+9.83%) |
Apr 13, 2020 | 12.65 | 12.70 | 11.25 | 11.49 | 1,912,380 | -1.46(-11.27%) |
Apr 09, 2020 | 12.67 | 13.67 | 12.36 | 12.95 | 3,255,800 | +1.23(+10.49%) |
Apr 08, 2020 | 10.73 | 12.00 | 10.44 | 11.72 | 2,010,015 | +1.34(+12.91%) |
Apr 07, 2020 | 10.96 | 11.58 | 10.11 | 10.38 | 2,537,665 | +0.42(+4.22%) |
Apr 06, 2020 | 8.870 | 10.32 | 8.780 | 9.960 | 3,205,549 | +1.75(+21.32%) |
Apr 03, 2020 | 8.210 | 8.400 | 7.850 | 8.210 | 2,679,700 | -0.04(-0.48%) |
Apr 02, 2020 | 8.900 | 9.220 | 8.020 | 8.250 | 3,429,570 | -0.75(-8.33%) |
Apr 01, 2020 | 10.29 | 10.44 | 8.940 | 9.000 | 2,880,644 | -2.00(-18.18%) |
Mar 31, 2020 | 11.23 | 11.35 | 10.79 | 11.00 | 3,256,609 | -0.29(-2.57%) |
Mar 30, 2020 | 11.07 | 11.41 | 10.59 | 11.29 | 2,877,046 | +0.04(+0.36%) |
Mar 27, 2020 | 11.23 | 12.23 | 11.12 | 11.25 | 4,583,300 | -0.67(-5.62%) |
Mar 26, 2020 | 12.21 | 12.30 | 11.03 | 11.92 | 3,364,045 | -0.12(-1.00%) |
Mar 25, 2020 | 10.44 | 12.46 | 9.970 | 12.04 | 4,000,303 | +2.02(+20.16%) |
Mar 24, 2020 | 8.660 | 10.02 | 8.615 | 10.02 | 2,804,697 | +2.05(+25.72%) |
Mar 23, 2020 | 8.240 | 8.280 | 7.290 | 7.970 | 3,800,396 | -0.27(-3.28%) |
Mar 20, 2020 | 8.660 | 8.790 | 7.830 | 8.240 | 6,545,700 | -0.08(-0.96%) |
Mar 19, 2020 | 6.840 | 8.340 | 6.390 | 8.320 | 5,584,587 | +1.27(+18.01%) |
Mar 18, 2020 | 8.100 | 8.520 | 6.780 | 7.050 | 4,966,245 | -1.54(-17.93%) |
Mar 17, 2020 | 9.790 | 10.08 | 8.100 | 8.590 | 5,882,142 | -0.76(-8.13%) |
Mar 16, 2020 | 12.75 | 12.91 | 9.130 | 9.350 | 5,001,566 | -5.17(-35.61%) |
Mar 13, 2020 | 14.91 | 14.91 | 13.04 | 14.52 | 4,301,500 | +0.68(+4.91%) |
Mar 12, 2020 | 15.33 | 15.40 | 13.73 | 13.84 | 3,798,806 | -2.86(-17.13%) |
Mar 11, 2020 | 18.18 | 18.57 | 16.43 | 16.70 | 4,507,701 | -2.11(-11.22%) |
Mar 10, 2020 | 19.18 | 19.37 | 17.10 | 18.81 | 3,537,880 | +0.30(+1.62%) |
Mar 09, 2020 | 20.41 | 20.41 | 18.50 | 18.51 | 4,034,705 | -3.19(-14.70%) |
Mar 06, 2020 | 22.37 | 22.50 | 21.10 | 21.70 | 3,407,300 | -1.40(-6.06%) |
Mar 05, 2020 | 23.62 | 23.82 | 22.90 | 23.10 | 3,201,135 | -1.10(-4.55%) |
Mar 04, 2020 | 23.98 | 24.72 | 23.44 | 24.20 | 3,087,723 | +0.71(+3.02%) |
Mar 03, 2020 | 23.68 | 24.52 | 23.02 | 23.49 | 3,919,609 | -0.33(-1.39%) |
Mar 02, 2020 | 22.71 | 23.82 | 22.47 | 23.82 | 5,373,362 | +1.30(+5.77%) |
Feb 28, 2020 | 22.77 | 23.09 | 22.01 | 22.52 | 4,768,100 | -1.00(-4.25%) |
Feb 27, 2020 | 23.57 | 24.45 | 23.08 | 23.52 | 4,151,282 | -0.58(-2.41%) |
Feb 26, 2020 | 25.58 | 25.58 | 24.05 | 24.10 | 3,466,497 | -1.60(-6.23%) |
Feb 25, 2020 | 27.40 | 27.43 | 25.63 | 25.70 | 2,527,762 | -1.77(-6.44%) |
Feb 24, 2020 | 27.37 | 27.89 | 27.32 | 27.47 | 2,290,495 | -0.55(-1.96%) |
Feb 21, 2020 | 28.38 | 28.47 | 27.84 | 28.02 | 2,757,900 | -0.28(-0.99%) |
Feb 20, 2020 | 27.88 | 28.36 | 27.72 | 28.30 | 2,759,941 | +0.50(+1.80%) |
Feb 19, 2020 | 27.94 | 28.24 | 27.73 | 27.80 | 1,901,665 | +0.00(+0.00%) |
Feb 18, 2020 | 27.80 | 27.96 | 27.65 | 27.80 | 2,880,470 | +0.02(+0.07%) |
Feb 14, 2020 | 27.50 | 27.88 | 27.23 | 27.78 | 1,804,900 | +0.31(+1.13%) |
Feb 13, 2020 | 26.71 | 27.56 | 26.48 | 27.47 | 2,394,973 | +0.68(+2.54%) |
Feb 12, 2020 | 26.98 | 27.00 | 26.50 | 26.79 | 1,929,416 | -0.15(-0.56%) |
Feb 11, 2020 | 26.40 | 26.95 | 26.01 | 26.94 | 2,885,962 | +0.66(+2.51%) |
Feb 10, 2020 | 26.16 | 26.63 | 25.98 | 26.28 | 3,425,542 | +0.08(+0.31%) |
Feb 07, 2020 | 26.53 | 26.62 | 25.98 | 26.20 | 4,322,800 | -0.30(-1.13%) |
Feb 06, 2020 | 27.55 | 27.62 | 26.24 | 26.50 | 5,612,807 | -0.82(-3.00%) |
Feb 05, 2020 | 27.05 | 27.51 | 26.05 | 27.32 | 27,591,120 | +0.70(+2.63%) |
Feb 04, 2020 | 26.81 | 26.97 | 26.50 | 26.62 | 4,844,707 | -0.03(-0.11%) |
Feb 03, 2020 | 26.36 | 26.74 | 25.92 | 26.65 | 4,346,162 | +0.77(+2.98%) |
Jan 31, 2020 | 25.97 | 26.30 | 25.55 | 25.88 | 2,294,800 | -0.25(-0.96%) |
Jan 30, 2020 | 25.89 | 26.51 | 25.88 | 26.13 | 1,918,385 | +0.25(+0.97%) |
Jan 29, 2020 | 26.19 | 26.40 | 25.56 | 25.88 | 1,844,884 | -0.31(-1.18%) |
Jan 28, 2020 | 26.37 | 26.52 | 26.11 | 26.19 | 1,979,543 | +0.21(+0.81%) |
Jan 27, 2020 | 25.78 | 26.23 | 25.69 | 25.98 | 1,370,768 | +0.08(+0.31%) |
Jan 24, 2020 | 26.09 | 26.43 | 25.62 | 25.90 | 2,183,700 | -0.11(-0.42%) |
Jan 23, 2020 | 25.47 | 26.19 | 25.44 | 26.01 | 2,150,896 | +0.58(+2.28%) |
Jan 22, 2020 | 25.03 | 25.61 | 25.01 | 25.43 | 2,003,179 | +0.46(+1.84%) |
Jan 21, 2020 | 24.50 | 25.01 | 24.39 | 24.97 | 1,126,813 | +0.53(+2.17%) |
Jan 17, 2020 | 24.90 | 25.07 | 24.39 | 24.44 | 987,700 | -0.28(-1.13%) |
Jan 16, 2020 | 24.68 | 24.91 | 24.41 | 24.72 | 944,949 | +0.20(+0.82%) |
Jan 15, 2020 | 23.95 | 24.55 | 23.91 | 24.52 | 1,351,972 | +0.69(+2.90%) |
Jan 14, 2020 | 23.62 | 23.92 | 23.57 | 23.83 | 1,229,158 | +0.16(+0.68%) |
Jan 13, 2020 | 23.51 | 23.75 | 23.42 | 23.67 | 1,317,175 | +0.25(+1.07%) |
Jan 10, 2020 | 23.15 | 23.54 | 23.02 | 23.42 | 681,000 | +0.15(+0.64%) |
Jan 09, 2020 | 23.39 | 23.49 | 23.16 | 23.27 | 804,229 | -0.16(-0.68%) |
Jan 08, 2020 | 23.20 | 24.00 | 23.13 | 23.43 | 2,184,423 | +0.52(+2.27%) |
Jan 07, 2020 | 22.87 | 23.08 | 22.86 | 22.91 | 1,918,453 | +0.08(+0.35%) |
Jan 06, 2020 | 22.09 | 22.91 | 22.09 | 22.83 | 1,723,063 | +0.74(+3.35%) |
Jan 03, 2020 | 21.84 | 22.10 | 21.80 | 22.09 | 1,269,600 | +0.10(+0.45%) |
Jan 02, 2020 | 21.93 | 22.09 | 21.69 | 21.99 | 1,231,042 | +0.13(+0.59%) |
Dec 31, 2019 | 21.74 | 22.08 | 21.74 | 21.86 | 1,136,200 | +0.05(+0.23%) |
Dec 30, 2019 | 21.94 | 21.94 | 21.61 | 21.81 | 1,220,063 | -0.17(-0.77%) |
Dec 27, 2019 | 21.80 | 22.10 | 21.76 | 21.98 | 1,192,500 | +0.20(+0.92%) |
Dec 26, 2019 | 21.99 | 22.07 | 21.66 | 21.78 | 840,588 | -0.19(-0.86%) |
Dec 24, 2019 | 21.62 | 21.98 | 21.60 | 21.97 | 405,800 | +0.34(+1.57%) |
Dec 23, 2019 | 22.12 | 22.29 | 21.49 | 21.63 | 1,247,181 | -0.50(-2.26%) |
Dec 20, 2019 | 21.68 | 22.15 | 21.59 | 22.13 | 3,675,700 | +0.46(+2.12%) |
Dec 19, 2019 | 21.98 | 22.00 | 21.43 | 21.67 | 2,218,963 | -0.42(-1.90%) |
Dec 18, 2019 | 22.46 | 22.69 | 21.97 | 22.09 | 1,123,665 | -0.24(-1.07%) |
Dec 17, 2019 | 22.38 | 22.71 | 22.22 | 22.33 | 1,561,396 | -0.12(-0.53%) |
Dec 16, 2019 | 22.55 | 22.66 | 22.31 | 22.45 | 1,595,773 | -0.02(-0.09%) |
Dec 13, 2019 | 22.48 | 22.61 | 22.30 | 22.47 | 2,095,000 | -0.06(-0.27%) |
Dec 12, 2019 | 23.35 | 23.45 | 22.51 | 22.53 | 1,430,842 | -0.83(-3.55%) |
Dec 11, 2019 | 23.16 | 23.50 | 22.98 | 23.36 | 1,027,241 | +0.21(+0.91%) |
Dec 10, 2019 | 23.12 | 23.19 | 22.92 | 23.15 | 1,774,167 | +0.04(+0.17%) |
Dec 09, 2019 | 22.90 | 23.20 | 22.83 | 23.11 | 755,388 | +0.23(+1.01%) |
Dec 06, 2019 | 23.33 | 23.42 | 22.86 | 22.88 | 1,225,000 | -0.39(-1.68%) |
Dec 05, 2019 | 22.95 | 23.36 | 22.95 | 23.27 | 1,304,775 | +0.32(+1.39%) |
Dec 04, 2019 | 22.94 | 23.10 | 22.65 | 22.95 | 1,344,640 | +0.03(+0.13%) |
Dec 03, 2019 | 22.54 | 22.95 | 22.47 | 22.92 | 1,614,340 | +0.18(+0.79%) |
Dec 02, 2019 | 23.16 | 23.17 | 22.52 | 22.74 | 1,335,945 | -0.48(-2.07%) |
Nov 29, 2019 | 23.34 | 23.53 | 23.17 | 23.22 | 335,400 | -0.25(-1.07%) |
Nov 27, 2019 | 23.81 | 23.89 | 23.43 | 23.47 | 923,200 | -0.24(-1.01%) |
Nov 26, 2019 | 22.82 | 23.75 | 22.82 | 23.71 | 1,859,678 | +0.62(+2.69%) |
Nov 25, 2019 | 22.70 | 23.18 | 22.70 | 23.09 | 1,800,961 | +0.38(+1.67%) |
Nov 22, 2019 | 23.00 | 23.08 | 22.69 | 22.71 | 1,146,400 | -0.28(-1.22%) |
Nov 21, 2019 | 23.20 | 23.38 | 22.88 | 22.99 | 1,122,483 | -0.10(-0.43%) |
Nov 20, 2019 | 23.08 | 23.31 | 22.90 | 23.09 | 1,343,097 | -0.07(-0.30%) |
Nov 19, 2019 | 23.17 | 23.32 | 22.96 | 23.16 | 1,728,363 | +0.08(+0.35%) |
Nov 18, 2019 | 22.87 | 23.27 | 22.73 | 23.08 | 1,500,160 | +0.28(+1.23%) |
Nov 15, 2019 | 22.98 | 23.20 | 22.73 | 22.80 | 1,877,500 | -0.20(-0.87%) |
Nov 14, 2019 | 22.68 | 23.11 | 22.62 | 23.00 | 1,076,953 | +0.27(+1.19%) |
Nov 13, 2019 | 22.79 | 22.94 | 22.60 | 22.73 | 1,534,949 | -0.10(-0.44%) |
Nov 12, 2019 | 22.64 | 22.97 | 22.06 | 22.83 | 2,707,198 | +0.46(+2.06%) |
Nov 11, 2019 | 21.70 | 22.43 | 21.62 | 22.37 | 1,930,570 | +0.57(+2.61%) |
Nov 08, 2019 | 22.03 | 22.03 | 21.71 | 21.80 | 1,821,100 | -0.18(-0.82%) |
Nov 07, 2019 | 22.74 | 22.74 | 21.81 | 21.98 | 4,836,077 | -0.53(-2.35%) |
Nov 06, 2019 | 22.37 | 22.85 | 21.70 | 22.51 | 8,948,755 | -1.18(-4.98%) |
Nov 05, 2019 | 24.16 | 24.29 | 23.62 | 23.69 | 1,925,231 | -0.44(-1.82%) |
Nov 04, 2019 | 25.07 | 25.10 | 23.99 | 24.13 | 2,059,252 | -0.81(-3.25%) |
Nov 01, 2019 | 25.25 | 25.45 | 24.88 | 24.94 | 1,986,200 | -0.11(-0.44%) |
Oct 31, 2019 | 24.53 | 25.19 | 24.44 | 25.05 | 2,829,593 | +0.44(+1.79%) |
Oct 30, 2019 | 26.00 | 26.00 | 23.84 | 24.61 | 4,575,479 | -1.80(-6.82%) |
Oct 29, 2019 | 26.46 | 26.93 | 26.29 | 26.41 | 1,256,770 | -0.14(-0.53%) |
Oct 28, 2019 | 27.42 | 27.45 | 26.50 | 26.55 | 1,199,689 | -0.75(-2.75%) |
Oct 25, 2019 | 27.21 | 27.55 | 27.21 | 27.30 | 861,500 | +0.10(+0.37%) |
Oct 24, 2019 | 27.38 | 27.39 | 27.18 | 27.20 | 743,383 | -0.21(-0.77%) |
Oct 23, 2019 | 27.23 | 27.51 | 26.91 | 27.41 | 893,394 | +0.20(+0.74%) |
Oct 22, 2019 | 27.55 | 27.62 | 27.14 | 27.21 | 1,442,648 | -0.17(-0.62%) |
Oct 21, 2019 | 27.85 | 28.00 | 27.32 | 27.38 | 970,555 | -0.27(-0.98%) |
Oct 18, 2019 | 27.65 | 27.79 | 27.44 | 27.65 | 1,238,900 | -0.03(-0.11%) |
Oct 17, 2019 | 27.34 | 27.68 | 27.27 | 27.68 | 1,353,955 | +0.50(+1.84%) |
Oct 16, 2019 | 26.45 | 27.20 | 26.40 | 27.18 | 1,178,354 | +0.73(+2.76%) |
Oct 15, 2019 | 25.97 | 26.46 | 25.86 | 26.45 | 1,305,911 | +0.62(+2.40%) |
Oct 14, 2019 | 25.63 | 25.90 | 25.60 | 25.83 | 862,274 | +0.23(+0.90%) |
Oct 11, 2019 | 26.19 | 26.26 | 25.58 | 25.60 | 1,692,400 | -0.30(-1.16%) |
Oct 10, 2019 | 25.66 | 26.00 | 25.53 | 25.90 | 1,801,571 | +0.23(+0.90%) |
Oct 09, 2019 | 26.01 | 26.02 | 25.51 | 25.67 | 1,412,873 | -0.10(-0.39%) |
Oct 08, 2019 | 25.82 | 26.04 | 25.69 | 25.77 | 1,321,070 | -0.24(-0.92%) |
Oct 07, 2019 | 26.11 | 26.20 | 25.92 | 26.01 | 939,618 | -0.23(-0.88%) |
Oct 04, 2019 | 25.70 | 26.24 | 25.70 | 26.24 | 1,481,100 | +0.54(+2.10%) |
Oct 03, 2019 | 25.53 | 25.84 | 25.35 | 25.70 | 1,581,108 | +0.22(+0.86%) |
Oct 02, 2019 | 25.57 | 25.64 | 25.01 | 25.48 | 1,866,109 | -0.10(-0.39%) |
Oct 01, 2019 | 25.99 | 26.10 | 25.52 | 25.58 | 1,536,914 | -0.36(-1.39%) |
Sep 30, 2019 | 25.44 | 26.09 | 25.44 | 25.94 | 1,559,316 | +0.61(+2.41%) |
Sep 27, 2019 | 25.85 | 25.95 | 25.30 | 25.33 | 795,100 | -0.45(-1.75%) |
Sep 26, 2019 | 25.72 | 25.89 | 25.43 | 25.78 | 2,092,014 | +0.32(+1.26%) |
Sep 25, 2019 | 25.10 | 25.46 | 25.01 | 25.46 | 2,969,949 | +0.52(+2.09%) |
Sep 24, 2019 | 25.13 | 25.35 | 24.92 | 24.94 | 2,742,461 | -0.15(-0.60%) |
Sep 23, 2019 | 25.05 | 25.29 | 24.85 | 25.09 | 944,029 | -0.03(-0.12%) |
Sep 20, 2019 | 25.22 | 25.42 | 25.03 | 25.12 | 1,971,000 | -0.10(-0.40%) |
Sep 19, 2019 | 25.00 | 25.52 | 24.93 | 25.22 | 1,212,521 | +0.18(+0.72%) |
Sep 18, 2019 | 24.96 | 25.25 | 24.51 | 25.04 | 1,904,834 | +0.17(+0.68%) |
Sep 17, 2019 | 24.52 | 24.92 | 24.40 | 24.87 | 887,438 | +0.27(+1.10%) |
Sep 16, 2019 | 24.38 | 24.72 | 24.27 | 24.60 | 1,133,274 | +0.21(+0.86%) |
Sep 13, 2019 | 24.73 | 24.95 | 24.22 | 24.39 | 1,645,800 | -0.12(-0.49%) |
Sep 12, 2019 | 24.34 | 24.72 | 24.22 | 24.51 | 1,635,526 | +0.34(+1.41%) |
Sep 11, 2019 | 23.85 | 24.25 | 23.57 | 24.17 | 1,652,793 | +0.57(+2.42%) |
Sep 10, 2019 | 24.01 | 24.08 | 23.38 | 23.60 | 1,801,855 | -0.47(-1.95%) |
Sep 09, 2019 | 24.31 | 24.49 | 23.91 | 24.07 | 1,340,343 | -0.18(-0.74%) |
Sep 06, 2019 | 24.41 | 24.72 | 24.09 | 24.25 | 3,789,900 | -0.04(-0.16%) |
Sep 05, 2019 | 24.60 | 24.68 | 24.08 | 24.29 | 1,093,891 | -0.11(-0.45%) |
Sep 04, 2019 | 24.25 | 24.72 | 24.10 | 24.40 | 1,490,126 | +0.24(+0.99%) |
Sep 03, 2019 | 23.75 | 24.18 | 23.69 | 24.16 | 1,520,203 | +0.30(+1.26%) |
Aug 30, 2019 | 23.63 | 23.90 | 23.32 | 23.86 | 758,100 | +0.34(+1.45%) |
Aug 29, 2019 | 23.66 | 23.84 | 23.39 | 23.52 | 989,024 | +0.10(+0.43%) |
Aug 28, 2019 | 22.98 | 23.49 | 22.77 | 23.42 | 1,339,958 | +0.36(+1.56%) |
Aug 27, 2019 | 23.40 | 23.52 | 23.05 | 23.06 | 877,300 | -0.17(-0.73%) |
Aug 26, 2019 | 23.25 | 23.37 | 22.91 | 23.23 | 1,257,162 | +0.16(+0.69%) |
Aug 23, 2019 | 23.50 | 23.86 | 23.05 | 23.07 | 1,308,400 | -0.64(-2.70%) |
Aug 22, 2019 | 23.46 | 23.77 | 23.27 | 23.71 | 913,436 | +0.27(+1.15%) |
Aug 21, 2019 | 23.45 | 23.52 | 23.12 | 23.44 | 1,556,375 | +0.22(+0.95%) |
Aug 20, 2019 | 23.02 | 23.33 | 22.89 | 23.22 | 593,098 | +0.28(+1.22%) |
Aug 19, 2019 | 22.76 | 23.15 | 22.72 | 22.94 | 764,344 | +0.47(+2.09%) |
Aug 16, 2019 | 22.20 | 22.61 | 22.12 | 22.47 | 796,200 | +0.34(+1.54%) |
Aug 15, 2019 | 22.39 | 22.41 | 22.06 | 22.13 | 626,679 | -0.19(-0.85%) |
Aug 14, 2019 | 22.58 | 22.69 | 22.30 | 22.32 | 700,831 | -0.52(-2.28%) |
Aug 13, 2019 | 22.00 | 22.95 | 22.00 | 22.84 | 844,720 | +0.79(+3.58%) |
Aug 12, 2019 | 22.30 | 22.34 | 22.02 | 22.05 | 631,375 | -0.38(-1.69%) |
Aug 09, 2019 | 22.72 | 22.72 | 22.37 | 22.43 | 689,100 | -0.32(-1.41%) |
Aug 08, 2019 | 22.80 | 22.99 | 22.71 | 22.75 | 1,164,541 | -0.05(-0.22%) |
Aug 07, 2019 | 22.35 | 22.95 | 22.25 | 22.80 | 1,696,926 | +0.31(+1.38%) |
Aug 06, 2019 | 22.22 | 22.63 | 22.22 | 22.49 | 959,335 | +0.34(+1.53%) |
Aug 05, 2019 | 22.60 | 22.77 | 21.99 | 22.15 | 1,319,655 | -0.66(-2.89%) |
Aug 02, 2019 | 22.78 | 22.90 | 22.60 | 22.81 | 1,233,700 | -0.08(-0.35%) |
Aug 01, 2019 | 22.99 | 22.99 | 22.34 | 22.89 | 1,471,677 | +0.37(+1.64%) |
Jul 31, 2019 | 22.63 | 22.95 | 22.25 | 22.52 | 1,153,954 | +0.09(+0.40%) |
Jul 30, 2019 | 21.88 | 22.51 | 21.66 | 22.43 | 821,237 | +0.49(+2.23%) |
Jul 29, 2019 | 22.20 | 22.23 | 21.73 | 21.94 | 648,375 | -0.23(-1.04%) |
Jul 26, 2019 | 22.23 | 22.47 | 22.04 | 22.17 | 580,400 | -0.04(-0.18%) |
Jul 25, 2019 | 21.87 | 22.24 | 21.67 | 22.21 | 639,827 | +0.53(+2.44%) |
Jul 24, 2019 | 21.22 | 21.73 | 21.20 | 21.68 | 1,035,447 | +0.45(+2.12%) |
Jul 23, 2019 | 21.91 | 22.34 | 21.15 | 21.23 | 954,660 | -0.55(-2.53%) |
Jul 22, 2019 | 22.00 | 22.13 | 21.76 | 21.78 | 719,331 | -0.15(-0.68%) |
Jul 19, 2019 | 22.41 | 22.41 | 21.87 | 21.93 | 939,500 | -0.37(-1.66%) |
Jul 18, 2019 | 21.65 | 22.56 | 21.52 | 22.30 | 1,657,867 | +0.84(+3.91%) |
Jul 17, 2019 | 21.61 | 21.68 | 21.31 | 21.46 | 568,297 | -0.14(-0.65%) |
Jul 16, 2019 | 21.35 | 21.68 | 21.23 | 21.60 | 480,954 | +0.22(+1.03%) |
Jul 15, 2019 | 21.66 | 21.70 | 21.19 | 21.38 | 483,643 | -0.19(-0.88%) |
Jul 12, 2019 | 21.17 | 21.69 | 21.17 | 21.57 | 731,400 | +0.46(+2.18%) |
Jul 11, 2019 | 21.31 | 21.37 | 20.93 | 21.11 | 446,946 | -0.19(-0.89%) |
Jul 10, 2019 | 21.24 | 21.41 | 21.00 | 21.30 | 944,119 | +0.22(+1.04%) |
Jul 09, 2019 | 21.19 | 21.28 | 20.99 | 21.08 | 521,139 | -0.19(-0.89%) |
Jul 08, 2019 | 21.19 | 21.39 | 21.02 | 21.27 | 578,978 | +0.13(+0.61%) |
Jul 05, 2019 | 21.27 | 21.37 | 20.86 | 21.14 | 505,800 | -0.27(-1.26%) |
Jul 03, 2019 | 21.15 | 21.44 | 21.03 | 21.41 | 445,100 | +0.27(+1.28%) |
Jul 02, 2019 | 21.18 | 21.22 | 20.79 | 21.14 | 1,131,820 | +0.07(+0.33%) |
Jul 01, 2019 | 21.00 | 21.20 | 20.76 | 21.07 | 1,060,946 | +0.11(+0.52%) |
Jun 28, 2019 | 20.28 | 21.00 | 20.28 | 20.96 | 2,571,100 | +0.65(+3.20%) |
Jun 27, 2019 | 19.71 | 20.31 | 19.47 | 20.31 | 1,112,951 | +0.82(+4.21%) |
Jun 26, 2019 | 19.60 | 19.86 | 19.43 | 19.49 | 1,738,754 | -0.19(-0.97%) |
Jun 25, 2019 | 20.08 | 20.11 | 19.48 | 19.68 | 2,395,619 | -0.07(-0.35%) |
Jun 24, 2019 | 19.69 | 19.99 | 19.42 | 19.75 | 771,937 | +0.08(+0.41%) |
Jun 21, 2019 | 20.37 | 20.37 | 19.59 | 19.67 | 1,783,900 | -0.84(-4.10%) |
Jun 20, 2019 | 20.28 | 20.51 | 20.07 | 20.51 | 663,745 | +0.41(+2.04%) |
Jun 19, 2019 | 20.18 | 20.18 | 19.56 | 20.10 | 1,277,377 | -0.12(-0.59%) |
Jun 18, 2019 | 20.35 | 20.66 | 19.94 | 20.22 | 638,461 | -0.09(-0.44%) |
Jun 17, 2019 | 20.64 | 20.74 | 20.02 | 20.31 | 593,223 | -0.36(-1.74%) |
Jun 14, 2019 | 20.47 | 20.74 | 20.34 | 20.67 | 555,600 | +0.12(+0.58%) |
Jun 13, 2019 | 20.44 | 20.78 | 20.43 | 20.55 | 480,492 | +0.18(+0.88%) |
Jun 12, 2019 | 20.40 | 20.66 | 20.21 | 20.37 | 981,361 | -0.02(-0.10%) |
Jun 11, 2019 | 20.83 | 20.83 | 20.22 | 20.39 | 539,798 | -0.33(-1.59%) |
Jun 10, 2019 | 20.62 | 20.80 | 20.58 | 20.72 | 686,044 | +0.12(+0.58%) |
Jun 07, 2019 | 20.50 | 20.75 | 20.24 | 20.60 | 949,200 | +0.18(+0.88%) |
Jun 06, 2019 | 20.56 | 20.82 | 20.26 | 20.42 | 475,024 | -0.16(-0.78%) |
Jun 05, 2019 | 20.59 | 20.72 | 20.19 | 20.58 | 601,249 | -0.02(-0.10%) |
Jun 04, 2019 | 20.31 | 20.64 | 20.16 | 20.60 | 1,054,910 | +0.47(+2.33%) |