Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 14.11 | 14.48 | 13.34 | 14.03 | 1,813,900 | -0.19(-1.34%) |
May 28, 2020 | 14.64 | 14.75 | 13.81 | 14.22 | 1,522,013 | -0.17(-1.18%) |
May 27, 2020 | 15.25 | 15.34 | 14.06 | 14.39 | 1,155,414 | -0.70(-4.64%) |
May 26, 2020 | 16.09 | 16.09 | 15.02 | 15.09 | 1,043,691 | -0.65(-4.13%) |
May 22, 2020 | 16.15 | 16.30 | 15.72 | 15.74 | 827,800 | -0.27(-1.69%) |
May 21, 2020 | 16.16 | 16.30 | 15.67 | 16.01 | 726,499 | -0.05(-0.31%) |
May 20, 2020 | 16.28 | 16.50 | 15.96 | 16.06 | 901,664 | +0.12(+0.75%) |
May 19, 2020 | 16.08 | 16.45 | 15.36 | 15.94 | 1,405,675 | -0.19(-1.18%) |
May 18, 2020 | 15.59 | 16.29 | 15.24 | 16.13 | 950,035 | +1.28(+8.66%) |
May 15, 2020 | 14.61 | 15.02 | 14.38 | 14.85 | 848,900 | +0.12(+0.85%) |
May 14, 2020 | 14.33 | 15.10 | 14.03 | 14.72 | 697,141 | +0.04(+0.27%) |
May 13, 2020 | 15.54 | 15.86 | 14.12 | 14.68 | 981,053 | -0.94(-6.02%) |
May 12, 2020 | 16.00 | 16.53 | 15.59 | 15.62 | 773,181 | -0.42(-2.62%) |
May 11, 2020 | 15.40 | 16.16 | 14.97 | 16.04 | 816,682 | +0.77(+5.04%) |
May 08, 2020 | 14.77 | 16.11 | 14.54 | 15.27 | 808,500 | +0.82(+5.67%) |
May 07, 2020 | 15.37 | 16.00 | 14.07 | 14.45 | 1,469,638 | -1.22(-7.79%) |
May 06, 2020 | 16.09 | 16.27 | 15.60 | 15.67 | 1,192,687 | -0.30(-1.88%) |
May 05, 2020 | 15.58 | 16.39 | 15.45 | 15.97 | 1,713,301 | +0.55(+3.57%) |
May 04, 2020 | 14.10 | 15.52 | 14.00 | 15.42 | 1,073,855 | +1.12(+7.83%) |
May 01, 2020 | 14.94 | 15.12 | 13.71 | 14.30 | 778,700 | -0.94(-6.17%) |
Apr 30, 2020 | 15.10 | 15.48 | 14.69 | 15.24 | 1,014,298 | -0.10(-0.65%) |
Apr 29, 2020 | 14.10 | 15.47 | 13.97 | 15.34 | 1,308,390 | +1.37(+9.81%) |
Apr 28, 2020 | 15.01 | 15.01 | 13.78 | 13.97 | 673,491 | -0.77(-5.22%) |
Apr 27, 2020 | 14.53 | 14.94 | 13.89 | 14.74 | 1,014,431 | +0.44(+3.08%) |
Apr 24, 2020 | 14.25 | 14.44 | 13.85 | 14.30 | 557,200 | +0.29(+2.07%) |
Apr 23, 2020 | 13.83 | 14.33 | 13.61 | 14.01 | 771,177 | +0.34(+2.49%) |
Apr 22, 2020 | 13.99 | 14.21 | 13.58 | 13.67 | 499,451 | -0.16(-1.16%) |
Apr 21, 2020 | 14.54 | 14.75 | 13.71 | 13.83 | 616,650 | -0.91(-6.17%) |
Apr 20, 2020 | 14.78 | 15.36 | 14.62 | 14.74 | 713,082 | -0.26(-1.73%) |
Apr 17, 2020 | 15.00 | 15.19 | 14.74 | 15.00 | 768,900 | +0.27(+1.83%) |
Apr 16, 2020 | 15.44 | 15.52 | 14.60 | 14.73 | 703,061 | -0.71(-4.60%) |
Apr 15, 2020 | 15.38 | 15.70 | 14.75 | 15.44 | 744,992 | -0.66(-4.10%) |
Apr 14, 2020 | 15.40 | 16.38 | 15.25 | 16.10 | 1,009,128 | +0.99(+6.55%) |
Apr 13, 2020 | 15.25 | 15.25 | 14.30 | 15.11 | 625,033 | -0.14(-0.92%) |
Apr 09, 2020 | 13.55 | 15.36 | 13.29 | 15.25 | 1,005,400 | +1.85(+13.81%) |
Apr 08, 2020 | 12.88 | 14.34 | 12.76 | 13.40 | 1,108,175 | +0.69(+5.43%) |
Apr 07, 2020 | 12.32 | 12.95 | 11.92 | 12.71 | 926,536 | +0.71(+5.92%) |
Apr 06, 2020 | 12.40 | 13.01 | 11.75 | 12.00 | 1,759,732 | -0.17(-1.40%) |
Apr 03, 2020 | 13.06 | 13.55 | 11.91 | 12.17 | 1,070,800 | -0.91(-6.96%) |
Apr 02, 2020 | 13.23 | 13.53 | 12.80 | 13.08 | 855,928 | -0.21(-1.58%) |
Apr 01, 2020 | 13.03 | 13.56 | 12.67 | 13.29 | 704,763 | -0.21(-1.56%) |
Mar 31, 2020 | 13.55 | 13.98 | 13.24 | 13.50 | 626,522 | +0.01(+0.07%) |
Mar 30, 2020 | 13.07 | 13.94 | 12.73 | 13.49 | 652,199 | +0.44(+3.37%) |
Mar 27, 2020 | 13.08 | 13.68 | 12.70 | 13.05 | 827,100 | -0.45(-3.33%) |
Mar 26, 2020 | 13.01 | 13.89 | 13.01 | 13.50 | 664,367 | +0.51(+3.93%) |
Mar 25, 2020 | 13.42 | 13.89 | 12.89 | 12.99 | 1,173,503 | -0.50(-3.71%) |
Mar 24, 2020 | 12.87 | 13.60 | 12.13 | 13.49 | 1,269,949 | +1.46(+12.14%) |
Mar 23, 2020 | 11.82 | 12.68 | 10.80 | 12.03 | 997,933 | +0.19(+1.60%) |
Mar 20, 2020 | 13.12 | 13.63 | 11.60 | 11.84 | 1,019,400 | -1.37(-10.37%) |
Mar 19, 2020 | 12.17 | 13.61 | 11.90 | 13.21 | 2,438,647 | +0.92(+7.49%) |
Mar 18, 2020 | 13.18 | 13.90 | 11.90 | 12.29 | 1,062,146 | -1.72(-12.28%) |
Mar 17, 2020 | 13.44 | 14.07 | 12.68 | 14.01 | 1,346,070 | +0.90(+6.86%) |
Mar 16, 2020 | 13.02 | 14.75 | 12.97 | 13.11 | 1,044,663 | -1.56(-10.63%) |
Mar 13, 2020 | 14.12 | 15.11 | 13.74 | 14.67 | 2,125,900 | +1.26(+9.40%) |
Mar 12, 2020 | 13.48 | 14.52 | 13.09 | 13.41 | 1,364,436 | -1.14(-7.84%) |
Mar 11, 2020 | 14.61 | 15.02 | 13.70 | 14.55 | 1,270,180 | -0.59(-3.90%) |
Mar 10, 2020 | 15.06 | 15.29 | 14.13 | 15.14 | 1,242,329 | +0.64(+4.41%) |
Mar 09, 2020 | 14.18 | 14.85 | 13.73 | 14.50 | 1,022,159 | -0.66(-4.35%) |
Mar 06, 2020 | 16.20 | 16.49 | 14.87 | 15.16 | 1,274,200 | -1.73(-10.24%) |
Mar 05, 2020 | 17.00 | 17.34 | 16.59 | 16.89 | 687,577 | -0.68(-3.87%) |
Mar 04, 2020 | 17.52 | 17.66 | 17.01 | 17.57 | 561,041 | +0.56(+3.29%) |
Mar 03, 2020 | 17.76 | 18.47 | 16.72 | 17.01 | 719,125 | -0.87(-4.87%) |
Mar 02, 2020 | 17.55 | 17.93 | 16.26 | 17.88 | 957,390 | +0.38(+2.17%) |
Feb 28, 2020 | 16.56 | 17.56 | 16.27 | 17.50 | 1,493,500 | +0.49(+2.88%) |
Feb 27, 2020 | 18.17 | 18.42 | 16.97 | 17.01 | 1,921,232 | -1.72(-9.18%) |
Feb 26, 2020 | 18.80 | 19.20 | 18.50 | 18.73 | 1,080,476 | -0.01(-0.05%) |
Feb 25, 2020 | 20.37 | 20.53 | 18.67 | 18.74 | 968,703 | -1.56(-7.68%) |
Feb 24, 2020 | 21.00 | 21.28 | 19.75 | 20.30 | 1,481,441 | -1.29(-5.97%) |
Feb 21, 2020 | 22.40 | 22.75 | 20.06 | 21.59 | 2,984,100 | +1.70(+8.55%) |
Feb 20, 2020 | 19.38 | 20.04 | 18.44 | 19.89 | 1,718,322 | +0.42(+2.16%) |
Feb 19, 2020 | 18.97 | 19.62 | 18.83 | 19.47 | 957,445 | +0.46(+2.42%) |
Feb 18, 2020 | 19.26 | 19.55 | 18.58 | 19.01 | 813,896 | -0.44(-2.26%) |
Feb 14, 2020 | 19.76 | 19.82 | 19.23 | 19.45 | 603,400 | -0.21(-1.07%) |
Feb 13, 2020 | 19.44 | 20.16 | 19.35 | 19.66 | 526,081 | -0.15(-0.76%) |
Feb 12, 2020 | 20.44 | 20.95 | 19.61 | 19.81 | 683,658 | -0.58(-2.84%) |
Feb 11, 2020 | 20.67 | 20.81 | 20.24 | 20.39 | 464,606 | -0.11(-0.54%) |
Feb 10, 2020 | 20.38 | 20.61 | 19.84 | 20.50 | 482,747 | +0.01(+0.05%) |
Feb 07, 2020 | 21.12 | 21.41 | 20.14 | 20.49 | 581,800 | -0.69(-3.26%) |
Feb 06, 2020 | 21.07 | 21.19 | 20.50 | 21.18 | 636,560 | +0.42(+2.02%) |
Feb 05, 2020 | 20.85 | 21.54 | 20.73 | 20.76 | 443,374 | +0.26(+1.27%) |
Feb 04, 2020 | 21.09 | 21.31 | 20.43 | 20.50 | 602,542 | -0.18(-0.87%) |
Feb 03, 2020 | 20.62 | 21.14 | 20.54 | 20.68 | 607,354 | +0.20(+0.98%) |
Jan 31, 2020 | 20.98 | 21.11 | 20.30 | 20.48 | 520,500 | -0.61(-2.89%) |
Jan 30, 2020 | 20.95 | 21.54 | 20.62 | 21.09 | 274,778 | -0.09(-0.42%) |
Jan 29, 2020 | 21.58 | 21.85 | 21.03 | 21.18 | 410,943 | -0.35(-1.63%) |
Jan 28, 2020 | 21.12 | 21.78 | 20.92 | 21.53 | 872,678 | +0.59(+2.82%) |
Jan 27, 2020 | 21.09 | 21.37 | 20.49 | 20.94 | 519,075 | -0.56(-2.60%) |
Jan 24, 2020 | 22.52 | 22.59 | 21.23 | 21.50 | 1,563,700 | -1.06(-4.70%) |
Jan 23, 2020 | 22.17 | 22.62 | 21.68 | 22.56 | 634,503 | +0.26(+1.17%) |
Jan 22, 2020 | 22.68 | 23.04 | 21.74 | 22.30 | 793,718 | -0.26(-1.15%) |
Jan 21, 2020 | 22.62 | 22.97 | 22.30 | 22.56 | 1,092,299 | -0.18(-0.79%) |
Jan 17, 2020 | 24.05 | 24.27 | 22.11 | 22.74 | 1,391,800 | -1.37(-5.68%) |
Jan 16, 2020 | 24.82 | 25.23 | 23.90 | 24.11 | 1,246,200 | -0.42(-1.71%) |
Jan 15, 2020 | 25.54 | 25.83 | 24.30 | 24.53 | 762,785 | -0.99(-3.88%) |
Jan 14, 2020 | 24.70 | 26.00 | 24.55 | 25.52 | 905,498 | +0.65(+2.61%) |
Jan 13, 2020 | 24.36 | 24.91 | 23.93 | 24.87 | 555,309 | +0.64(+2.64%) |
Jan 10, 2020 | 25.41 | 25.66 | 24.14 | 24.23 | 630,700 | -1.24(-4.87%) |
Jan 09, 2020 | 25.08 | 26.26 | 25.08 | 25.47 | 1,716,574 | +0.91(+3.71%) |
Jan 08, 2020 | 25.02 | 25.32 | 24.47 | 24.56 | 564,650 | -0.50(-2.00%) |
Jan 07, 2020 | 24.57 | 25.60 | 24.11 | 25.06 | 768,586 | +0.57(+2.33%) |
Jan 06, 2020 | 23.73 | 24.50 | 23.09 | 24.49 | 672,487 | +0.64(+2.70%) |
Jan 03, 2020 | 23.31 | 24.22 | 22.44 | 23.84 | 662,100 | +0.04(+0.19%) |
Jan 02, 2020 | 24.56 | 24.62 | 23.41 | 23.80 | 706,277 | -0.37(-1.53%) |
Dec 31, 2019 | 23.05 | 24.22 | 22.80 | 24.17 | 501,500 | +1.00(+4.32%) |
Dec 30, 2019 | 23.79 | 23.94 | 22.60 | 23.17 | 786,086 | -0.85(-3.54%) |
Dec 27, 2019 | 24.89 | 24.89 | 23.75 | 24.02 | 611,800 | -0.57(-2.32%) |
Dec 26, 2019 | 25.15 | 25.18 | 24.40 | 24.59 | 792,719 | -0.51(-2.03%) |
Dec 24, 2019 | 24.15 | 25.15 | 24.10 | 25.10 | 400,400 | +0.99(+4.11%) |
Dec 23, 2019 | 24.20 | 24.21 | 22.91 | 24.11 | 1,058,808 | -0.31(-1.27%) |
Dec 20, 2019 | 23.41 | 24.74 | 23.36 | 24.42 | 1,749,200 | +1.03(+4.40%) |
Dec 19, 2019 | 22.32 | 24.12 | 22.32 | 23.39 | 2,572,854 | +1.41(+6.41%) |
Dec 18, 2019 | 22.02 | 22.51 | 21.63 | 21.98 | 1,211,821 | +0.06(+0.27%) |
Dec 17, 2019 | 21.91 | 22.46 | 21.46 | 21.92 | 1,150,495 | +0.03(+0.14%) |
Dec 16, 2019 | 22.59 | 22.72 | 21.41 | 21.89 | 916,179 | -0.61(-2.71%) |
Dec 13, 2019 | 22.13 | 23.17 | 22.10 | 22.50 | 1,016,600 | +0.40(+1.81%) |
Dec 12, 2019 | 21.54 | 22.12 | 21.08 | 22.10 | 708,566 | +0.66(+3.08%) |
Dec 11, 2019 | 21.50 | 21.78 | 20.93 | 21.44 | 550,656 | +0.00(+0.00%) |
Dec 10, 2019 | 20.99 | 21.78 | 20.82 | 21.44 | 807,627 | +0.40(+1.90%) |
Dec 09, 2019 | 19.90 | 21.25 | 19.83 | 21.04 | 984,062 | +1.18(+5.91%) |
Dec 06, 2019 | 19.35 | 19.87 | 19.16 | 19.86 | 793,400 | +0.51(+2.66%) |
Dec 05, 2019 | 20.21 | 20.47 | 19.20 | 19.35 | 967,837 | -0.93(-4.59%) |
Dec 04, 2019 | 19.20 | 20.64 | 19.00 | 20.28 | 1,385,150 | +1.20(+6.29%) |
Dec 03, 2019 | 18.59 | 19.23 | 18.44 | 19.08 | 995,268 | +0.20(+1.09%) |
Dec 02, 2019 | 19.27 | 19.27 | 18.14 | 18.88 | 934,918 | -0.11(-0.61%) |
Nov 29, 2019 | 18.44 | 19.45 | 18.43 | 18.99 | 491,600 | +0.64(+3.49%) |
Nov 27, 2019 | 18.12 | 18.57 | 17.99 | 18.35 | 449,600 | +0.26(+1.44%) |
Nov 26, 2019 | 18.59 | 18.97 | 17.95 | 18.09 | 861,415 | -0.43(-2.32%) |
Nov 25, 2019 | 18.63 | 19.10 | 18.47 | 18.52 | 548,196 | -0.11(-0.59%) |
Nov 22, 2019 | 18.40 | 18.67 | 18.09 | 18.63 | 466,800 | +0.23(+1.25%) |
Nov 21, 2019 | 18.00 | 18.56 | 17.15 | 18.40 | 1,131,273 | +0.55(+3.08%) |
Nov 20, 2019 | 18.70 | 18.93 | 17.77 | 17.85 | 1,109,651 | -1.02(-5.41%) |
Nov 19, 2019 | 19.01 | 19.22 | 18.39 | 18.87 | 876,162 | -0.14(-0.74%) |
Nov 18, 2019 | 18.65 | 19.39 | 18.41 | 19.01 | 836,359 | +0.08(+0.42%) |
Nov 15, 2019 | 18.35 | 19.19 | 18.30 | 18.93 | 684,300 | +0.70(+3.84%) |
Nov 14, 2019 | 18.80 | 18.96 | 18.16 | 18.23 | 748,131 | -0.57(-3.03%) |
Nov 13, 2019 | 18.78 | 19.27 | 18.40 | 18.80 | 550,665 | -0.08(-0.42%) |
Nov 12, 2019 | 19.01 | 19.18 | 18.23 | 18.88 | 944,881 | -0.17(-0.89%) |
Nov 11, 2019 | 19.03 | 19.26 | 18.51 | 19.05 | 1,063,947 | -0.18(-0.94%) |
Nov 08, 2019 | 18.78 | 19.63 | 18.21 | 19.23 | 2,084,600 | +0.75(+4.06%) |
Nov 07, 2019 | 19.49 | 20.48 | 17.85 | 18.48 | 6,187,494 | -5.34(-22.42%) |
Nov 06, 2019 | 23.69 | 23.95 | 22.92 | 23.82 | 1,214,484 | +0.00(+0.00%) |
Nov 05, 2019 | 24.00 | 24.06 | 23.06 | 23.82 | 1,045,681 | -0.05(-0.21%) |
Nov 04, 2019 | 24.59 | 24.82 | 23.51 | 23.87 | 1,459,327 | -0.46(-1.89%) |
Nov 01, 2019 | 22.30 | 24.43 | 22.23 | 24.33 | 1,566,300 | +2.14(+9.64%) |
Oct 31, 2019 | 22.02 | 22.29 | 21.65 | 22.19 | 1,002,681 | +0.20(+0.91%) |
Oct 30, 2019 | 21.78 | 22.22 | 21.53 | 21.99 | 648,148 | +0.08(+0.37%) |
Oct 29, 2019 | 22.42 | 22.46 | 21.64 | 21.91 | 679,588 | -0.57(-2.54%) |
Oct 28, 2019 | 21.35 | 22.67 | 20.97 | 22.48 | 924,290 | +1.16(+5.44%) |
Oct 25, 2019 | 20.74 | 21.51 | 20.29 | 21.32 | 1,158,900 | +0.52(+2.52%) |
Oct 24, 2019 | 21.08 | 21.35 | 20.30 | 20.80 | 684,818 | -0.40(-1.91%) |
Oct 23, 2019 | 20.85 | 21.25 | 20.42 | 21.20 | 445,061 | +0.20(+0.95%) |
Oct 22, 2019 | 20.02 | 21.47 | 20.00 | 21.00 | 1,286,050 | +1.41(+7.20%) |
Oct 21, 2019 | 20.59 | 20.70 | 19.38 | 19.59 | 1,151,612 | -0.92(-4.49%) |
Oct 18, 2019 | 21.02 | 21.42 | 19.97 | 20.51 | 1,616,000 | -0.74(-3.48%) |
Oct 17, 2019 | 20.86 | 21.85 | 20.86 | 21.25 | 1,637,158 | +0.48(+2.31%) |
Oct 16, 2019 | 20.21 | 20.99 | 19.95 | 20.77 | 1,213,978 | +0.49(+2.42%) |
Oct 15, 2019 | 19.69 | 20.44 | 19.39 | 20.28 | 1,449,142 | +0.58(+2.92%) |
Oct 14, 2019 | 20.05 | 20.38 | 19.12 | 19.70 | 2,048,886 | -0.45(-2.21%) |
Oct 11, 2019 | 18.65 | 21.59 | 18.65 | 20.15 | 3,451,800 | +2.43(+13.71%) |
Oct 10, 2019 | 17.98 | 18.64 | 17.51 | 17.72 | 1,479,079 | -0.26(-1.42%) |
Oct 09, 2019 | 19.02 | 19.09 | 17.73 | 17.98 | 1,764,173 | -0.75(-4.03%) |
Oct 08, 2019 | 19.18 | 19.70 | 18.21 | 18.73 | 1,956,370 | -0.81(-4.15%) |
Oct 07, 2019 | 19.51 | 20.15 | 18.86 | 19.54 | 1,971,589 | -0.35(-1.76%) |
Oct 04, 2019 | 19.21 | 20.00 | 19.03 | 19.89 | 1,724,100 | +0.87(+4.57%) |
Oct 03, 2019 | 19.35 | 19.45 | 18.29 | 19.02 | 1,432,599 | -0.43(-2.21%) |
Oct 02, 2019 | 19.05 | 19.56 | 18.52 | 19.45 | 992,725 | +0.32(+1.67%) |
Oct 01, 2019 | 19.21 | 19.29 | 18.49 | 19.13 | 1,143,141 | -0.09(-0.47%) |
Sep 30, 2019 | 20.41 | 20.65 | 19.16 | 19.22 | 887,401 | -1.12(-5.51%) |
Sep 27, 2019 | 21.06 | 21.28 | 19.88 | 20.34 | 735,300 | -0.72(-3.42%) |
Sep 26, 2019 | 22.54 | 22.54 | 20.34 | 21.06 | 1,222,181 | -1.48(-6.57%) |
Sep 25, 2019 | 21.70 | 22.79 | 21.68 | 22.54 | 595,680 | +0.81(+3.73%) |
Sep 24, 2019 | 23.31 | 23.52 | 21.35 | 21.73 | 1,077,431 | -1.67(-7.14%) |
Sep 23, 2019 | 23.21 | 24.18 | 22.95 | 23.40 | 918,569 | +0.07(+0.30%) |
Sep 20, 2019 | 23.36 | 23.53 | 22.22 | 23.33 | 1,468,100 | +0.42(+1.83%) |
Sep 19, 2019 | 21.49 | 23.04 | 21.45 | 22.91 | 869,158 | +1.27(+5.87%) |
Sep 18, 2019 | 22.75 | 22.85 | 21.15 | 21.64 | 1,574,198 | -1.15(-5.05%) |
Sep 17, 2019 | 23.85 | 23.99 | 22.70 | 22.79 | 758,665 | -1.05(-4.40%) |
Sep 16, 2019 | 22.00 | 23.91 | 21.79 | 23.84 | 1,066,585 | +1.75(+7.92%) |
Sep 13, 2019 | 23.35 | 23.54 | 22.01 | 22.09 | 1,285,300 | -1.02(-4.41%) |
Sep 12, 2019 | 23.21 | 23.21 | 21.98 | 23.11 | 1,351,348 | -0.07(-0.30%) |
Sep 11, 2019 | 21.92 | 23.51 | 21.92 | 23.18 | 2,068,637 | +1.02(+4.60%) |
Sep 10, 2019 | 20.70 | 22.25 | 20.20 | 22.16 | 2,129,110 | +1.69(+8.26%) |
Sep 09, 2019 | 19.00 | 20.51 | 18.75 | 20.47 | 2,696,734 | +1.65(+8.77%) |
Sep 06, 2019 | 18.55 | 19.08 | 18.49 | 18.82 | 1,673,100 | +0.41(+2.23%) |
Sep 05, 2019 | 18.55 | 18.78 | 18.02 | 18.41 | 3,846,603 | -0.09(-0.49%) |
Sep 04, 2019 | 19.30 | 19.50 | 18.07 | 18.50 | 3,592,964 | -1.90(-9.31%) |
Sep 03, 2019 | 21.54 | 21.97 | 20.18 | 20.40 | 756,355 | -1.26(-5.82%) |
Aug 30, 2019 | 21.31 | 21.77 | 20.97 | 21.66 | 706,200 | +0.35(+1.64%) |
Aug 29, 2019 | 21.89 | 22.05 | 21.13 | 21.31 | 432,123 | -0.36(-1.66%) |
Aug 28, 2019 | 22.17 | 22.41 | 21.51 | 21.67 | 465,581 | -0.54(-2.43%) |
Aug 27, 2019 | 23.22 | 23.61 | 22.20 | 22.21 | 500,629 | -0.66(-2.89%) |
Aug 26, 2019 | 23.89 | 23.98 | 22.59 | 22.87 | 364,180 | -0.55(-2.35%) |
Aug 23, 2019 | 23.88 | 24.38 | 23.29 | 23.42 | 566,000 | -0.55(-2.29%) |
Aug 22, 2019 | 24.33 | 24.61 | 23.44 | 23.97 | 461,729 | -0.38(-1.56%) |
Aug 21, 2019 | 22.92 | 24.38 | 22.76 | 24.35 | 710,731 | +1.85(+8.22%) |
Aug 20, 2019 | 23.68 | 23.87 | 22.35 | 22.50 | 745,059 | -1.38(-5.78%) |
Aug 19, 2019 | 23.61 | 24.27 | 23.14 | 23.88 | 616,925 | +0.69(+2.98%) |
Aug 16, 2019 | 24.62 | 24.99 | 23.13 | 23.19 | 866,500 | -1.38(-5.62%) |
Aug 15, 2019 | 24.56 | 25.19 | 23.80 | 24.57 | 809,839 | +0.60(+2.50%) |
Aug 14, 2019 | 23.66 | 24.22 | 23.06 | 23.97 | 719,084 | -0.41(-1.68%) |
Aug 13, 2019 | 24.08 | 25.76 | 23.82 | 24.38 | 1,864,843 | +0.17(+0.70%) |
Aug 12, 2019 | 23.37 | 24.71 | 22.14 | 24.21 | 1,386,244 | +0.69(+2.93%) |
Aug 09, 2019 | 22.50 | 24.08 | 22.33 | 23.52 | 1,034,200 | +0.60(+2.62%) |
Aug 08, 2019 | 21.05 | 23.79 | 20.72 | 22.92 | 2,946,711 | +1.43(+6.65%) |
Aug 07, 2019 | 21.47 | 22.29 | 20.79 | 21.49 | 1,454,266 | -0.19(-0.88%) |
Aug 06, 2019 | 21.54 | 21.99 | 21.14 | 21.68 | 732,790 | +0.42(+1.98%) |
Aug 05, 2019 | 21.46 | 21.63 | 20.88 | 21.26 | 668,619 | -0.33(-1.53%) |
Aug 02, 2019 | 21.40 | 21.70 | 20.88 | 21.59 | 913,300 | +0.15(+0.70%) |
Aug 01, 2019 | 21.57 | 21.92 | 21.18 | 21.44 | 927,268 | -0.23(-1.06%) |
Jul 31, 2019 | 22.12 | 22.35 | 21.19 | 21.67 | 848,824 | -0.39(-1.77%) |
Jul 30, 2019 | 21.65 | 22.27 | 21.65 | 22.06 | 629,423 | +0.13(+0.59%) |
Jul 29, 2019 | 22.78 | 23.02 | 21.73 | 21.93 | 698,294 | -0.87(-3.82%) |
Jul 26, 2019 | 22.12 | 22.96 | 21.60 | 22.80 | 1,287,500 | +0.64(+2.89%) |
Jul 25, 2019 | 22.89 | 22.90 | 21.77 | 22.16 | 663,879 | -0.81(-3.53%) |
Jul 24, 2019 | 21.67 | 23.26 | 21.47 | 22.97 | 1,634,379 | +1.01(+4.60%) |
Jul 23, 2019 | 22.60 | 22.68 | 21.78 | 21.96 | 944,154 | -0.45(-2.01%) |
Jul 22, 2019 | 23.25 | 23.27 | 22.09 | 22.41 | 1,168,074 | -0.71(-3.07%) |
Jul 19, 2019 | 23.62 | 23.77 | 22.45 | 23.12 | 1,049,000 | -0.50(-2.12%) |
Jul 18, 2019 | 23.95 | 23.95 | 23.21 | 23.62 | 608,821 | -0.40(-1.67%) |
Jul 17, 2019 | 24.37 | 24.40 | 23.12 | 24.02 | 664,808 | -0.35(-1.44%) |
Jul 16, 2019 | 25.05 | 25.14 | 24.29 | 24.37 | 815,950 | -0.88(-3.49%) |
Jul 15, 2019 | 25.78 | 26.34 | 24.81 | 25.25 | 1,027,869 | -0.92(-3.52%) |
Jul 12, 2019 | 25.02 | 26.33 | 25.02 | 26.17 | 1,212,800 | +1.12(+4.47%) |
Jul 11, 2019 | 25.82 | 25.82 | 24.95 | 25.05 | 622,224 | -0.82(-3.17%) |
Jul 10, 2019 | 26.00 | 26.16 | 24.78 | 25.87 | 731,466 | -0.13(-0.50%) |
Jul 09, 2019 | 25.45 | 26.17 | 25.29 | 26.00 | 781,101 | +0.40(+1.56%) |
Jul 08, 2019 | 25.82 | 26.15 | 25.29 | 25.60 | 622,474 | -0.36(-1.39%) |
Jul 05, 2019 | 26.61 | 26.68 | 25.59 | 25.96 | 641,300 | -0.75(-2.81%) |
Jul 03, 2019 | 26.75 | 26.76 | 26.33 | 26.71 | 563,000 | +0.02(+0.07%) |
Jul 02, 2019 | 27.93 | 28.06 | 26.39 | 26.69 | 1,325,060 | -1.75(-6.15%) |
Jul 01, 2019 | 30.30 | 30.65 | 27.88 | 28.44 | 812,551 | -1.11(-3.76%) |
Jun 28, 2019 | 29.16 | 30.14 | 29.16 | 29.55 | 1,656,400 | +0.52(+1.79%) |
Jun 27, 2019 | 29.11 | 29.43 | 28.81 | 29.03 | 1,122,414 | +0.06(+0.21%) |
Jun 26, 2019 | 29.59 | 30.09 | 28.84 | 28.97 | 952,856 | -0.56(-1.90%) |
Jun 25, 2019 | 30.23 | 31.06 | 29.36 | 29.53 | 545,613 | -0.67(-2.22%) |
Jun 24, 2019 | 30.81 | 31.53 | 30.04 | 30.20 | 351,652 | -0.71(-2.30%) |
Jun 21, 2019 | 31.99 | 31.99 | 30.12 | 30.91 | 782,500 | -1.22(-3.80%) |
Jun 20, 2019 | 33.26 | 33.66 | 31.98 | 32.13 | 402,560 | -0.76(-2.31%) |
Jun 19, 2019 | 33.66 | 34.11 | 32.59 | 32.89 | 463,056 | -0.95(-2.81%) |
Jun 18, 2019 | 33.67 | 34.73 | 33.40 | 33.84 | 590,558 | +0.55(+1.65%) |
Jun 17, 2019 | 31.82 | 33.65 | 31.74 | 33.29 | 490,894 | +1.57(+4.95%) |
Jun 14, 2019 | 33.00 | 33.02 | 31.01 | 31.72 | 847,500 | -1.41(-4.26%) |
Jun 13, 2019 | 32.57 | 33.60 | 32.10 | 33.13 | 1,261,757 | +0.87(+2.70%) |
Jun 12, 2019 | 33.86 | 34.16 | 32.19 | 32.26 | 787,497 | -1.80(-5.28%) |
Jun 11, 2019 | 34.72 | 35.03 | 33.80 | 34.06 | 638,518 | -0.16(-0.47%) |
Jun 10, 2019 | 35.25 | 35.74 | 33.90 | 34.22 | 514,808 | -0.95(-2.70%) |
Jun 07, 2019 | 34.90 | 35.58 | 34.39 | 35.17 | 339,000 | +0.49(+1.41%) |
Jun 06, 2019 | 36.79 | 36.93 | 33.59 | 34.68 | 1,020,536 | -2.25(-6.09%) |
Jun 05, 2019 | 37.72 | 38.39 | 36.83 | 36.93 | 412,650 | -0.54(-1.44%) |
Jun 04, 2019 | 36.64 | 37.75 | 35.77 | 37.47 | 382,418 | +1.36(+3.77%) |