Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 14.47 | 14.69 | 14.18 | 14.42 | 3,768,823 | -0.23(-1.56%) |
May 28, 2020 | 15.31 | 15.31 | 14.60 | 14.64 | 2,350,206 | -0.60(-3.95%) |
May 27, 2020 | 15.37 | 15.38 | 14.98 | 15.25 | 3,011,494 | +0.33(+2.22%) |
May 26, 2020 | 15.03 | 15.16 | 14.77 | 14.92 | 2,606,158 | +0.55(+3.84%) |
May 22, 2020 | 14.42 | 14.51 | 14.14 | 14.36 | 1,666,004 | -0.04(-0.29%) |
May 21, 2020 | 14.13 | 14.61 | 14.12 | 14.41 | 2,850,595 | +0.26(+1.86%) |
May 20, 2020 | 14.24 | 14.35 | 14.00 | 14.14 | 2,839,457 | +0.14(+1.03%) |
May 19, 2020 | 14.16 | 14.28 | 13.76 | 14.00 | 2,451,576 | -0.19(-1.31%) |
May 18, 2020 | 13.86 | 14.63 | 13.86 | 14.19 | 3,242,743 | +0.93(+7.04%) |
May 15, 2020 | 12.89 | 13.55 | 12.77 | 13.25 | 2,332,901 | +0.22(+1.69%) |
May 14, 2020 | 12.22 | 13.10 | 11.96 | 13.03 | 2,555,629 | +0.56(+4.49%) |
May 13, 2020 | 13.18 | 13.24 | 12.31 | 12.47 | 3,422,262 | -0.78(-5.89%) |
May 12, 2020 | 13.68 | 13.92 | 13.23 | 13.25 | 2,127,277 | -0.36(-2.68%) |
May 11, 2020 | 13.75 | 13.75 | 13.28 | 13.62 | 2,345,780 | -0.14(-0.99%) |
May 08, 2020 | 13.43 | 13.84 | 13.38 | 13.75 | 2,800,378 | +0.53(+3.97%) |
May 07, 2020 | 13.31 | 13.68 | 13.05 | 13.23 | 2,577,136 | +0.05(+0.39%) |
May 06, 2020 | 13.59 | 13.66 | 13.14 | 13.18 | 2,398,508 | -0.27(-2.02%) |
May 05, 2020 | 14.03 | 14.22 | 13.43 | 13.45 | 3,301,265 | -0.54(-3.88%) |
May 04, 2020 | 13.32 | 14.01 | 13.18 | 13.99 | 3,247,436 | +0.37(+2.74%) |
May 01, 2020 | 13.66 | 13.97 | 13.49 | 13.62 | 3,220,210 | -0.50(-3.54%) |
Apr 30, 2020 | 14.29 | 14.38 | 13.90 | 14.12 | 5,232,126 | -0.11(-0.77%) |
Apr 29, 2020 | 13.83 | 14.29 | 13.76 | 14.23 | 11,088,566 | +0.82(+6.14%) |
Apr 28, 2020 | 13.08 | 13.66 | 12.86 | 13.41 | 3,986,007 | +0.77(+6.11%) |
Apr 27, 2020 | 12.58 | 12.77 | 12.47 | 12.63 | 2,451,304 | +0.17(+1.36%) |
Apr 24, 2020 | 12.22 | 12.66 | 12.13 | 12.46 | 4,873,007 | +0.38(+3.16%) |
Apr 23, 2020 | 11.81 | 12.20 | 11.80 | 12.08 | 3,022,504 | +0.33(+2.81%) |
Apr 22, 2020 | 12.08 | 12.19 | 11.69 | 11.75 | 2,286,071 | -0.03(-0.22%) |
Apr 21, 2020 | 11.24 | 11.92 | 11.19 | 11.78 | 3,494,795 | +0.14(+1.24%) |
Apr 20, 2020 | 11.96 | 12.13 | 11.61 | 11.63 | 2,647,305 | -0.54(-4.46%) |
Apr 17, 2020 | 12.08 | 12.47 | 11.95 | 12.18 | 4,351,872 | +0.58(+4.97%) |
Apr 16, 2020 | 11.48 | 11.73 | 11.18 | 11.60 | 3,599,906 | +0.14(+1.18%) |
Apr 15, 2020 | 11.77 | 11.98 | 11.40 | 11.46 | 3,000,223 | -0.86(-6.95%) |
Apr 14, 2020 | 12.61 | 12.74 | 12.09 | 12.32 | 2,339,234 | +0.03(+0.28%) |
Apr 13, 2020 | 12.63 | 12.69 | 12.07 | 12.29 | 2,474,690 | -0.42(-3.34%) |
Apr 09, 2020 | 12.71 | 13.29 | 12.58 | 12.71 | 4,627,711 | +0.36(+2.95%) |
Apr 08, 2020 | 11.74 | 12.47 | 11.62 | 12.35 | 2,866,091 | +0.76(+6.59%) |
Apr 07, 2020 | 11.91 | 12.49 | 11.54 | 11.58 | 4,359,558 | +0.08(+0.74%) |
Apr 06, 2020 | 10.86 | 11.57 | 10.69 | 11.50 | 5,220,936 | +1.37(+13.57%) |
Apr 03, 2020 | 10.68 | 10.82 | 10.06 | 10.12 | 3,834,274 | -0.53(-4.94%) |
Apr 02, 2020 | 10.89 | 11.44 | 10.43 | 10.65 | 3,705,196 | -0.36(-3.24%) |
Apr 01, 2020 | 11.30 | 11.45 | 10.86 | 11.01 | 3,413,081 | -0.93(-7.81%) |
Mar 31, 2020 | 11.99 | 12.41 | 11.81 | 11.94 | 5,054,748 | +0.07(+0.57%) |
Mar 30, 2020 | 12.61 | 12.75 | 11.79 | 11.87 | 5,131,531 | -0.92(-7.16%) |
Mar 27, 2020 | 12.84 | 13.45 | 12.35 | 12.79 | 5,635,309 | -0.68(-5.04%) |
Mar 26, 2020 | 11.87 | 13.80 | 11.57 | 13.47 | 9,504,913 | +1.76(+15.07%) |
Mar 25, 2020 | 11.05 | 12.01 | 10.50 | 11.70 | 7,015,258 | +0.76(+6.98%) |
Mar 24, 2020 | 11.12 | 11.42 | 10.40 | 10.94 | 5,216,723 | +0.44(+4.20%) |
Mar 23, 2020 | 10.97 | 11.02 | 9.574 | 10.50 | 4,652,645 | -0.59(-5.35%) |
Mar 20, 2020 | 12.72 | 13.05 | 10.82 | 11.09 | 7,019,106 | -1.42(-11.32%) |
Mar 19, 2020 | 12.52 | 13.64 | 11.68 | 12.51 | 3,339,050 | +0.01(+0.07%) |
Mar 18, 2020 | 13.74 | 14.10 | 11.54 | 12.50 | 5,044,204 | -2.23(-15.14%) |
Mar 17, 2020 | 13.57 | 15.02 | 13.30 | 14.73 | 5,089,337 | +1.40(+10.50%) |
Mar 16, 2020 | 13.43 | 14.73 | 12.42 | 13.33 | 6,786,830 | -1.25(-8.60%) |
Mar 13, 2020 | 14.02 | 15.28 | 14.01 | 14.58 | 11,679,098 | +1.45(+11.07%) |
Mar 12, 2020 | 15.08 | 15.54 | 12.14 | 13.13 | 6,621,501 | -2.79(-17.52%) |
Mar 11, 2020 | 16.99 | 17.16 | 15.83 | 15.92 | 6,073,451 | -1.47(-8.45%) |
Mar 10, 2020 | 17.04 | 17.52 | 16.65 | 17.39 | 6,227,040 | +0.58(+3.48%) |
Mar 09, 2020 | 15.62 | 17.20 | 15.47 | 16.81 | 5,209,964 | +0.28(+1.67%) |
Mar 06, 2020 | 15.96 | 16.56 | 14.71 | 16.53 | 9,721,908 | -0.88(-5.04%) |
Mar 05, 2020 | 17.76 | 17.83 | 17.17 | 17.41 | 4,003,078 | -0.86(-4.71%) |
Mar 04, 2020 | 17.62 | 18.28 | 17.45 | 18.27 | 3,119,799 | +0.88(+5.04%) |
Mar 03, 2020 | 17.96 | 18.08 | 17.17 | 17.39 | 4,448,131 | -0.57(-3.16%) |
Mar 02, 2020 | 17.35 | 17.96 | 16.82 | 17.96 | 6,014,141 | +0.69(+4.02%) |
Feb 28, 2020 | 17.51 | 17.58 | 16.88 | 17.27 | 5,690,446 | -0.50(-2.82%) |
Feb 27, 2020 | 17.67 | 18.22 | 17.29 | 17.77 | 4,553,712 | -0.18(-1.02%) |
Feb 26, 2020 | 18.34 | 18.63 | 17.95 | 17.95 | 4,607,667 | -0.39(-2.14%) |
Feb 25, 2020 | 19.20 | 19.21 | 18.28 | 18.34 | 3,025,294 | -0.77(-4.02%) |
Feb 24, 2020 | 19.19 | 19.19 | 18.74 | 19.11 | 3,226,331 | -0.49(-2.51%) |
Feb 21, 2020 | 19.73 | 19.81 | 19.38 | 19.61 | 2,926,149 | -0.18(-0.89%) |
Feb 20, 2020 | 19.28 | 19.81 | 19.28 | 19.78 | 3,443,507 | +0.48(+2.51%) |
Feb 19, 2020 | 19.21 | 19.44 | 19.16 | 19.30 | 2,563,416 | +0.10(+0.52%) |
Feb 18, 2020 | 18.69 | 19.20 | 18.68 | 19.20 | 3,274,872 | +0.50(+2.68%) |
Feb 14, 2020 | 18.70 | 18.82 | 18.60 | 18.69 | 2,834,568 | -0.08(-0.44%) |
Feb 13, 2020 | 18.50 | 18.80 | 18.39 | 18.78 | 2,218,429 | +0.22(+1.17%) |
Feb 12, 2020 | 18.46 | 18.70 | 18.43 | 18.56 | 2,708,785 | +0.16(+0.86%) |
Feb 11, 2020 | 18.28 | 18.55 | 18.19 | 18.40 | 2,904,540 | +0.30(+1.66%) |
Feb 10, 2020 | 18.56 | 18.64 | 18.05 | 18.10 | 2,758,112 | -0.53(-2.87%) |
Feb 07, 2020 | 19.34 | 19.40 | 18.59 | 18.64 | 2,725,270 | -0.76(-3.92%) |
Feb 06, 2020 | 19.68 | 19.88 | 19.40 | 19.40 | 4,391,227 | -0.05(-0.26%) |
Feb 05, 2020 | 18.71 | 19.50 | 18.63 | 19.45 | 5,079,146 | +0.85(+4.58%) |
Feb 04, 2020 | 19.01 | 19.05 | 18.36 | 18.59 | 4,869,418 | -0.23(-1.20%) |
Feb 03, 2020 | 19.40 | 19.58 | 18.81 | 18.82 | 3,833,423 | -0.56(-2.89%) |
Jan 31, 2020 | 19.66 | 19.73 | 19.38 | 19.38 | 12,679,661 | -0.23(-1.15%) |
Jan 30, 2020 | 19.68 | 19.74 | 19.27 | 19.61 | 3,855,022 | -0.23(-1.18%) |
Jan 29, 2020 | 19.89 | 20.02 | 19.75 | 19.84 | 2,090,739 | +0.03(+0.13%) |
Jan 28, 2020 | 19.79 | 19.86 | 19.59 | 19.81 | 2,728,130 | +0.10(+0.51%) |
Jan 27, 2020 | 19.78 | 20.06 | 19.71 | 19.71 | 3,907,838 | -0.28(-1.42%) |
Jan 24, 2020 | 20.37 | 20.47 | 19.94 | 20.00 | 2,658,590 | -0.35(-1.72%) |
Jan 23, 2020 | 20.18 | 20.48 | 20.09 | 20.35 | 3,669,138 | +0.08(+0.41%) |
Jan 22, 2020 | 20.39 | 20.44 | 20.23 | 20.27 | 3,601,738 | -0.07(-0.33%) |
Jan 21, 2020 | 20.42 | 20.54 | 20.29 | 20.33 | 6,137,092 | -0.11(-0.53%) |
Jan 17, 2020 | 20.87 | 20.88 | 20.35 | 20.44 | 4,542,157 | -0.42(-2.00%) |
Jan 16, 2020 | 20.56 | 20.98 | 20.56 | 20.86 | 5,436,465 | +0.36(+1.75%) |
Jan 15, 2020 | 20.08 | 20.65 | 20.03 | 20.50 | 6,286,297 | +0.50(+2.51%) |
Jan 14, 2020 | 19.87 | 20.00 | 19.81 | 20.00 | 3,019,451 | +0.14(+0.72%) |
Jan 13, 2020 | 19.80 | 19.96 | 19.70 | 19.86 | 3,274,172 | +0.10(+0.51%) |
Jan 10, 2020 | 19.59 | 19.77 | 19.44 | 19.76 | 3,382,136 | +0.17(+0.85%) |
Jan 09, 2020 | 19.60 | 19.71 | 19.44 | 19.59 | 3,717,126 | +0.06(+0.30%) |
Jan 08, 2020 | 19.65 | 19.74 | 19.50 | 19.53 | 2,787,636 | -0.12(-0.60%) |
Jan 07, 2020 | 19.63 | 19.72 | 19.57 | 19.65 | 3,494,144 | -0.01(-0.04%) |
Jan 06, 2020 | 19.51 | 19.74 | 19.43 | 19.66 | 3,871,358 | +0.06(+0.30%) |
Jan 03, 2020 | 19.45 | 19.65 | 19.37 | 19.60 | 3,144,266 | -0.02(-0.09%) |
Jan 02, 2020 | 19.71 | 19.71 | 19.48 | 19.61 | 3,430,665 | +0.00(+0.00%) |
Dec 31, 2019 | 19.48 | 19.64 | 19.47 | 19.61 | 3,366,813 | +0.09(+0.47%) |
Dec 30, 2019 | 19.60 | 19.63 | 19.45 | 19.52 | 3,072,891 | -0.02(-0.09%) |
Dec 27, 2019 | 19.56 | 19.64 | 19.51 | 19.54 | 2,047,694 | +0.00(+0.00%) |
Dec 26, 2019 | 19.57 | 19.63 | 19.43 | 19.54 | 2,185,754 | +0.04(+0.21%) |
Dec 24, 2019 | 19.55 | 19.61 | 19.37 | 19.50 | 1,191,026 | -0.05(-0.26%) |
Dec 23, 2019 | 19.84 | 19.92 | 19.55 | 19.55 | 2,389,325 | -0.19(-0.97%) |
Dec 20, 2019 | 19.61 | 19.76 | 19.49 | 19.74 | 5,307,364 | +0.17(+0.85%) |
Dec 19, 2019 | 19.57 | 19.80 | 19.57 | 19.57 | 6,163,988 | -0.03(-0.13%) |
Dec 18, 2019 | 19.54 | 19.66 | 19.40 | 19.60 | 4,644,075 | +0.05(+0.26%) |
Dec 17, 2019 | 19.55 | 19.94 | 19.50 | 19.55 | 3,851,813 | +0.05(+0.26%) |
Dec 16, 2019 | 19.69 | 19.88 | 19.38 | 19.50 | 5,847,930 | -0.13(-0.64%) |
Dec 13, 2019 | 19.69 | 19.86 | 19.52 | 19.62 | 4,275,915 | -0.02(-0.09%) |
Dec 12, 2019 | 19.25 | 19.70 | 19.19 | 19.64 | 6,998,742 | +0.41(+2.13%) |
Dec 11, 2019 | 19.30 | 19.35 | 19.14 | 19.23 | 5,175,159 | -0.12(-0.60%) |
Dec 10, 2019 | 19.34 | 19.67 | 19.22 | 19.35 | 5,739,355 | +0.02(+0.13%) |
Dec 09, 2019 | 19.68 | 19.82 | 19.30 | 19.32 | 6,032,742 | -0.31(-1.57%) |
Dec 06, 2019 | 19.53 | 19.89 | 19.43 | 19.63 | 6,970,539 | +0.33(+1.73%) |
Dec 05, 2019 | 19.38 | 19.74 | 18.83 | 19.30 | 7,928,797 | -0.02(-0.13%) |
Dec 04, 2019 | 19.51 | 19.70 | 19.32 | 19.32 | 6,268,250 | -0.17(-0.89%) |
Dec 03, 2019 | 19.74 | 19.82 | 19.49 | 19.49 | 4,892,309 | -0.39(-1.95%) |
Dec 02, 2019 | 20.15 | 20.25 | 19.87 | 19.88 | 4,072,234 | -0.26(-1.27%) |
Nov 29, 2019 | 20.39 | 20.41 | 20.09 | 20.14 | 1,814,819 | -0.28(-1.38%) |
Nov 27, 2019 | 20.23 | 20.65 | 19.96 | 20.42 | 4,164,485 | +0.26(+1.27%) |
Nov 26, 2019 | 20.16 | 20.41 | 19.87 | 20.16 | 20,113,334 | +0.01(+0.04%) |
Nov 25, 2019 | 20.32 | 20.35 | 20.08 | 20.16 | 4,308,455 | -0.09(-0.45%) |
Nov 22, 2019 | 20.14 | 20.35 | 20.03 | 20.25 | 3,232,923 | +0.14(+0.70%) |
Nov 21, 2019 | 20.22 | 20.32 | 20.09 | 20.11 | 3,647,048 | -0.12(-0.61%) |
Nov 20, 2019 | 20.27 | 20.32 | 20.11 | 20.23 | 4,066,389 | -0.13(-0.65%) |
Nov 19, 2019 | 20.47 | 20.68 | 20.35 | 20.36 | 2,762,441 | -0.17(-0.84%) |
Nov 18, 2019 | 20.53 | 20.65 | 20.28 | 20.54 | 3,387,162 | -0.05(-0.24%) |
Nov 15, 2019 | 20.54 | 20.70 | 20.32 | 20.58 | 2,565,516 | +0.15(+0.73%) |
Nov 14, 2019 | 20.11 | 20.45 | 20.07 | 20.44 | 2,730,219 | +0.35(+1.73%) |
Nov 13, 2019 | 20.30 | 20.42 | 20.05 | 20.09 | 3,174,388 | -0.21(-1.06%) |
Nov 12, 2019 | 20.32 | 20.45 | 20.22 | 20.30 | 2,308,052 | -0.02(-0.08%) |
Nov 11, 2019 | 20.12 | 20.35 | 20.06 | 20.32 | 2,937,251 | +0.15(+0.74%) |
Nov 08, 2019 | 20.45 | 20.63 | 19.58 | 20.17 | 8,908,730 | -0.59(-2.86%) |
Nov 07, 2019 | 20.82 | 21.01 | 20.73 | 20.77 | 2,923,191 | +0.02(+0.08%) |
Nov 06, 2019 | 20.70 | 20.76 | 20.44 | 20.75 | 2,553,344 | +0.08(+0.40%) |
Nov 05, 2019 | 20.74 | 20.89 | 20.65 | 20.67 | 3,383,064 | +0.06(+0.28%) |
Nov 04, 2019 | 20.68 | 20.90 | 20.58 | 20.61 | 2,683,788 | +0.00(+0.00%) |
Nov 01, 2019 | 20.68 | 20.80 | 20.57 | 20.61 | 2,011,180 | -0.03(-0.16%) |
Oct 31, 2019 | 20.77 | 20.77 | 20.46 | 20.64 | 3,315,884 | -0.11(-0.52%) |
Oct 30, 2019 | 20.53 | 20.75 | 20.41 | 20.75 | 1,891,741 | +0.17(+0.84%) |
Oct 29, 2019 | 20.56 | 20.70 | 20.52 | 20.58 | 1,782,220 | -0.02(-0.08%) |
Oct 28, 2019 | 20.82 | 20.96 | 20.57 | 20.59 | 2,473,474 | -0.21(-0.99%) |
Oct 25, 2019 | 20.57 | 20.89 | 20.48 | 20.80 | 2,649,411 | +0.26(+1.25%) |
Oct 24, 2019 | 20.39 | 20.55 | 20.15 | 20.54 | 2,136,804 | +0.21(+1.06%) |
Oct 23, 2019 | 20.11 | 20.46 | 19.95 | 20.33 | 3,750,002 | +0.21(+1.07%) |
Oct 22, 2019 | 19.63 | 20.14 | 19.61 | 20.11 | 2,892,880 | +0.51(+2.61%) |
Oct 21, 2019 | 19.31 | 19.66 | 19.31 | 19.60 | 3,598,982 | +0.37(+1.93%) |
Oct 18, 2019 | 19.54 | 19.62 | 19.22 | 19.23 | 2,553,168 | -0.36(-1.86%) |
Oct 17, 2019 | 19.54 | 19.70 | 19.45 | 19.59 | 2,372,232 | +0.10(+0.51%) |
Oct 16, 2019 | 19.38 | 19.54 | 19.26 | 19.49 | 3,843,477 | +0.13(+0.68%) |
Oct 15, 2019 | 19.54 | 19.62 | 18.99 | 19.36 | 4,912,251 | -0.14(-0.72%) |
Oct 14, 2019 | 19.46 | 19.64 | 19.42 | 19.50 | 2,482,483 | -0.02(-0.08%) |
Oct 11, 2019 | 19.63 | 19.74 | 19.47 | 19.52 | 2,679,192 | +0.00(+0.00%) |
Oct 10, 2019 | 19.21 | 19.66 | 19.21 | 19.52 | 3,581,294 | +0.31(+1.59%) |
Oct 09, 2019 | 19.16 | 19.33 | 19.07 | 19.21 | 3,314,722 | +0.12(+0.65%) |
Oct 08, 2019 | 19.39 | 19.39 | 19.01 | 19.09 | 2,911,819 | -0.37(-1.91%) |
Oct 07, 2019 | 19.26 | 19.58 | 19.24 | 19.46 | 3,790,243 | +0.13(+0.68%) |
Oct 04, 2019 | 19.54 | 19.54 | 19.09 | 19.33 | 2,672,897 | -0.12(-0.64%) |
Oct 03, 2019 | 19.24 | 19.46 | 19.09 | 19.45 | 3,196,183 | +0.10(+0.51%) |
Oct 02, 2019 | 19.24 | 19.44 | 19.16 | 19.35 | 4,733,125 | +0.03(+0.17%) |
Oct 01, 2019 | 19.53 | 19.73 | 19.30 | 19.32 | 2,984,667 | -0.19(-0.97%) |
Sep 30, 2019 | 19.27 | 19.58 | 19.20 | 19.51 | 4,071,589 | +0.24(+1.24%) |
Sep 27, 2019 | 19.61 | 19.71 | 19.13 | 19.27 | 4,094,633 | -0.26(-1.31%) |
Sep 26, 2019 | 19.46 | 19.54 | 19.35 | 19.53 | 2,865,458 | +0.07(+0.34%) |
Sep 25, 2019 | 19.59 | 19.70 | 19.42 | 19.46 | 2,617,601 | -0.12(-0.59%) |
Sep 24, 2019 | 19.68 | 19.76 | 19.43 | 19.58 | 2,805,326 | -0.03(-0.17%) |
Sep 23, 2019 | 19.29 | 19.73 | 19.21 | 19.61 | 2,765,225 | +0.26(+1.37%) |
Sep 20, 2019 | 19.70 | 19.73 | 19.35 | 19.35 | 5,440,222 | -0.27(-1.39%) |
Sep 19, 2019 | 19.92 | 19.92 | 19.56 | 19.62 | 2,744,549 | -0.25(-1.25%) |
Sep 18, 2019 | 19.87 | 19.97 | 19.67 | 19.87 | 3,678,230 | +0.00(+0.00%) |
Sep 17, 2019 | 19.86 | 20.01 | 19.79 | 19.87 | 3,518,038 | -0.01(-0.04%) |
Sep 16, 2019 | 19.84 | 19.95 | 19.76 | 19.87 | 2,758,400 | -0.09(-0.46%) |
Sep 13, 2019 | 19.91 | 20.35 | 19.91 | 19.97 | 3,125,301 | +0.07(+0.33%) |
Sep 12, 2019 | 20.25 | 20.35 | 19.90 | 19.90 | 3,555,472 | -0.24(-1.19%) |
Sep 11, 2019 | 19.90 | 20.16 | 19.87 | 20.14 | 4,522,649 | +0.16(+0.78%) |
Sep 10, 2019 | 19.70 | 20.04 | 19.62 | 19.98 | 6,895,133 | +0.20(+1.03%) |
Sep 09, 2019 | 19.75 | 19.85 | 19.59 | 19.78 | 5,463,328 | +0.05(+0.25%) |
Sep 06, 2019 | 19.89 | 20.02 | 19.70 | 19.73 | 4,289,526 | -0.08(-0.41%) |
Sep 05, 2019 | 19.88 | 19.92 | 19.68 | 19.81 | 4,137,996 | +0.05(+0.25%) |
Sep 04, 2019 | 19.88 | 19.93 | 19.67 | 19.76 | 6,779,330 | -0.07(-0.33%) |
Sep 03, 2019 | 19.71 | 20.04 | 19.66 | 19.83 | 7,507,084 | +0.03(+0.17%) |
Aug 30, 2019 | 19.80 | 20.06 | 19.53 | 19.80 | 6,407,801 | -0.12(-0.62%) |
Aug 29, 2019 | 21.22 | 21.28 | 19.51 | 19.92 | 11,953,854 | -2.05(-9.34%) |
Aug 28, 2019 | 21.90 | 22.21 | 21.83 | 21.97 | 5,062,466 | -0.02(-0.07%) |
Aug 27, 2019 | 22.27 | 22.30 | 21.75 | 21.99 | 4,517,060 | -0.21(-0.96%) |
Aug 26, 2019 | 22.00 | 22.35 | 22.00 | 22.20 | 3,899,952 | +0.37(+1.68%) |
Aug 23, 2019 | 22.17 | 22.28 | 21.75 | 21.83 | 3,562,757 | -0.40(-1.80%) |
Aug 22, 2019 | 22.17 | 22.32 | 22.08 | 22.23 | 2,650,135 | +0.12(+0.55%) |
Aug 21, 2019 | 22.33 | 22.36 | 22.01 | 22.11 | 2,995,450 | -0.13(-0.59%) |
Aug 20, 2019 | 22.58 | 22.64 | 22.16 | 22.24 | 2,556,674 | -0.38(-1.70%) |
Aug 19, 2019 | 22.73 | 22.75 | 22.62 | 22.62 | 2,220,875 | +0.13(+0.58%) |
Aug 16, 2019 | 22.38 | 22.64 | 22.31 | 22.49 | 3,238,770 | +0.22(+0.99%) |
Aug 15, 2019 | 22.26 | 22.48 | 22.15 | 22.27 | 2,662,697 | +0.06(+0.26%) |
Aug 14, 2019 | 22.46 | 22.49 | 22.17 | 22.21 | 2,573,913 | -0.49(-2.16%) |
Aug 13, 2019 | 22.12 | 22.77 | 22.05 | 22.70 | 3,151,494 | +0.56(+2.51%) |
Aug 12, 2019 | 22.37 | 22.44 | 22.04 | 22.15 | 2,728,985 | -0.30(-1.35%) |
Aug 09, 2019 | 22.56 | 22.58 | 22.23 | 22.45 | 2,979,385 | -0.19(-0.83%) |
Aug 08, 2019 | 22.28 | 22.67 | 22.25 | 22.64 | 3,612,353 | +0.49(+2.21%) |
Aug 07, 2019 | 21.86 | 22.20 | 21.72 | 22.15 | 2,622,988 | +0.16(+0.71%) |
Aug 06, 2019 | 21.86 | 22.01 | 21.76 | 21.99 | 2,197,389 | +0.17(+0.79%) |
Aug 05, 2019 | 22.38 | 22.39 | 21.68 | 21.82 | 2,571,528 | -0.63(-2.80%) |
Aug 02, 2019 | 22.45 | 22.58 | 22.26 | 22.45 | 1,651,380 | +0.00(+0.00%) |
Aug 01, 2019 | 22.66 | 22.95 | 22.39 | 22.45 | 2,621,791 | -0.18(-0.79%) |
Jul 31, 2019 | 22.73 | 22.82 | 22.54 | 22.63 | 3,391,322 | -0.14(-0.61%) |
Jul 30, 2019 | 22.68 | 22.87 | 22.53 | 22.77 | 2,387,879 | +0.06(+0.25%) |
Jul 29, 2019 | 22.48 | 22.78 | 22.47 | 22.71 | 1,841,845 | +0.28(+1.24%) |
Jul 26, 2019 | 22.44 | 22.57 | 22.36 | 22.44 | 2,055,874 | +0.01(+0.04%) |
Jul 25, 2019 | 22.80 | 22.80 | 22.41 | 22.43 | 3,975,314 | -0.45(-1.96%) |
Jul 24, 2019 | 22.66 | 22.98 | 22.48 | 22.88 | 3,347,641 | +0.18(+0.79%) |
Jul 23, 2019 | 22.84 | 22.87 | 22.23 | 22.70 | 2,800,824 | -0.11(-0.47%) |
Jul 22, 2019 | 22.99 | 23.06 | 22.78 | 22.80 | 2,177,863 | -0.10(-0.43%) |
Jul 19, 2019 | 23.07 | 23.30 | 22.89 | 22.90 | 3,842,331 | -0.13(-0.57%) |
Jul 18, 2019 | 22.97 | 23.22 | 22.89 | 23.03 | 3,874,221 | -0.01(-0.04%) |
Jul 17, 2019 | 23.29 | 23.29 | 22.96 | 23.04 | 2,072,908 | -0.20(-0.88%) |
Jul 16, 2019 | 22.91 | 23.29 | 22.91 | 23.24 | 2,541,741 | +0.39(+1.72%) |
Jul 15, 2019 | 23.11 | 23.14 | 22.74 | 22.85 | 2,137,424 | -0.30(-1.31%) |
Jul 12, 2019 | 22.98 | 23.19 | 22.95 | 23.15 | 2,631,784 | +0.16(+0.71%) |
Jul 11, 2019 | 23.34 | 23.36 | 22.93 | 22.99 | 2,736,781 | -0.25(-1.09%) |
Jul 10, 2019 | 23.56 | 23.61 | 23.16 | 23.24 | 3,293,975 | -0.33(-1.39%) |
Jul 09, 2019 | 23.46 | 23.80 | 23.46 | 23.57 | 3,983,215 | -0.23(-0.96%) |
Jul 08, 2019 | 23.56 | 23.90 | 23.55 | 23.80 | 3,953,070 | +0.24(+1.01%) |
Jul 05, 2019 | 23.67 | 23.71 | 23.43 | 23.56 | 1,965,701 | -0.21(-0.89%) |
Jul 03, 2019 | 23.63 | 23.97 | 23.43 | 23.78 | 2,336,549 | +0.23(+0.97%) |
Jul 02, 2019 | 23.68 | 23.68 | 22.90 | 23.55 | 3,723,075 | -0.12(-0.52%) |
Jul 01, 2019 | 24.07 | 24.21 | 23.50 | 23.67 | 4,165,404 | -0.28(-1.16%) |
Jun 28, 2019 | 23.73 | 24.15 | 23.67 | 23.95 | 5,353,741 | +0.24(+1.00%) |
Jun 27, 2019 | 23.19 | 23.77 | 23.15 | 23.71 | 4,501,326 | +0.62(+2.69%) |
Jun 26, 2019 | 22.84 | 23.21 | 22.69 | 23.09 | 8,036,916 | +0.31(+1.36%) |
Jun 25, 2019 | 22.59 | 22.88 | 22.57 | 22.78 | 4,725,985 | +0.21(+0.94%) |
Jun 24, 2019 | 22.80 | 22.87 | 22.51 | 22.57 | 1,795,800 | -0.24(-1.04%) |
Jun 21, 2019 | 22.84 | 22.88 | 22.65 | 22.80 | 3,330,045 | -0.11(-0.50%) |
Jun 20, 2019 | 23.22 | 23.22 | 22.79 | 22.92 | 3,405,797 | -0.26(-1.13%) |
Jun 19, 2019 | 23.02 | 23.28 | 22.90 | 23.18 | 4,654,472 | +0.12(+0.53%) |
Jun 18, 2019 | 22.99 | 23.25 | 22.82 | 23.06 | 3,775,684 | +0.10(+0.42%) |
Jun 17, 2019 | 23.31 | 23.35 | 22.89 | 22.96 | 3,202,119 | -0.28(-1.19%) |
Jun 14, 2019 | 23.04 | 23.50 | 22.98 | 23.24 | 3,514,915 | +0.21(+0.91%) |
Jun 13, 2019 | 22.73 | 23.14 | 22.66 | 23.03 | 2,830,327 | +0.29(+1.28%) |
Jun 12, 2019 | 22.21 | 22.87 | 22.21 | 22.73 | 6,907,581 | +0.23(+1.04%) |
Jun 11, 2019 | 22.25 | 23.72 | 21.96 | 22.50 | 9,343,439 | +0.68(+3.12%) |
Jun 10, 2019 | 22.07 | 22.11 | 21.64 | 21.82 | 4,715,191 | -0.22(-0.99%) |
Jun 07, 2019 | 22.12 | 22.28 | 22.00 | 22.04 | 3,044,482 | +0.01(+0.04%) |
Jun 06, 2019 | 22.35 | 22.47 | 21.93 | 22.03 | 2,489,979 | -0.28(-1.27%) |
Jun 05, 2019 | 22.11 | 22.35 | 21.92 | 22.31 | 2,554,149 | +0.36(+1.66%) |
Jun 04, 2019 | 21.62 | 22.00 | 21.62 | 21.95 | 3,992,532 | +0.41(+1.88%) |