Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 12.30 | 12.75 | 12.08 | 12.61 | 3,640,108 | +0.21(+1.69%) |
May 28, 2020 | 12.71 | 12.88 | 12.32 | 12.40 | 1,120,262 | -0.26(-2.05%) |
May 27, 2020 | 12.72 | 12.89 | 12.40 | 12.66 | 1,732,823 | -0.06(-0.47%) |
May 26, 2020 | 12.27 | 12.92 | 12.26 | 12.72 | 1,895,178 | +0.60(+4.95%) |
May 25, 2020 | 12.17 | 12.37 | 12.00 | 12.12 | 611,622 | -0.02(-0.16%) |
May 22, 2020 | 11.99 | 12.25 | 11.82 | 12.14 | 987,310 | +0.06(+0.50%) |
May 21, 2020 | 12.24 | 12.47 | 11.97 | 12.08 | 1,981,625 | -0.13(-1.06%) |
May 20, 2020 | 12.28 | 12.49 | 12.15 | 12.21 | 1,879,463 | +0.20(+1.67%) |
May 19, 2020 | 11.92 | 12.46 | 11.92 | 12.01 | 3,787,133 | +0.42(+3.62%) |
May 15, 2020 | 11.59 | 11.59 | 11.59 | 0 | +0.28(+2.48%) | |
May 14, 2020 | 10.86 | 11.55 | 10.71 | 11.31 | 3,274,294 | +0.22(+1.98%) |
May 13, 2020 | 11.63 | 11.70 | 10.84 | 11.09 | 2,422,723 | -0.46(-3.98%) |
May 12, 2020 | 11.82 | 12.08 | 11.46 | 11.55 | 2,060,658 | -0.04(-0.35%) |
May 11, 2020 | 11.08 | 11.74 | 11.04 | 11.59 | 2,166,603 | +0.57(+5.17%) |
May 08, 2020 | 10.81 | 11.09 | 10.33 | 11.02 | 1,919,987 | +0.43(+4.06%) |
May 07, 2020 | 11.40 | 11.52 | 10.51 | 10.59 | 2,600,003 | -0.62(-5.53%) |
May 06, 2020 | 11.52 | 11.67 | 11.01 | 11.21 | 1,166,392 | -0.26(-2.27%) |
May 05, 2020 | 11.48 | 11.92 | 11.27 | 11.47 | 2,043,802 | +0.22(+1.96%) |
May 04, 2020 | 10.30 | 11.29 | 10.28 | 11.25 | 1,753,456 | +0.47(+4.36%) |
May 01, 2020 | 11.40 | 11.54 | 10.64 | 10.78 | 2,035,628 | -0.86(-7.39%) |
Apr 30, 2020 | 12.28 | 12.28 | 11.53 | 11.64 | 3,963,638 | -0.30(-2.51%) |
Apr 29, 2020 | 11.06 | 12.16 | 11.06 | 11.94 | 2,545,384 | +1.13(+10.45%) |
Apr 28, 2020 | 10.45 | 10.95 | 10.42 | 10.81 | 2,515,391 | +0.46(+4.44%) |
Apr 27, 2020 | 10.45 | 10.54 | 10.22 | 10.35 | 1,474,161 | -0.10(-0.96%) |
Apr 24, 2020 | 10.40 | 10.65 | 10.22 | 10.45 | 1,804,745 | +0.10(+0.97%) |
Apr 23, 2020 | 10.30 | 10.78 | 10.28 | 10.35 | 1,760,004 | +0.09(+0.88%) |
Apr 22, 2020 | 10.31 | 10.40 | 10.06 | 10.26 | 1,695,664 | +0.06(+0.59%) |
Apr 21, 2020 | 10.00 | 10.38 | 9.900 | 10.20 | 2,240,344 | -0.16(-1.54%) |
Apr 20, 2020 | 9.630 | 10.49 | 9.550 | 10.36 | 3,360,317 | +0.06(+0.58%) |
Apr 17, 2020 | 9.900 | 10.34 | 9.760 | 10.30 | 4,846,684 | +0.45(+4.57%) |
Apr 16, 2020 | 9.930 | 10.10 | 9.770 | 9.850 | 1,938,709 | -0.15(-1.50%) |
Apr 15, 2020 | 9.940 | 10.06 | 9.360 | 10.00 | 2,924,837 | -0.19(-1.86%) |
Apr 14, 2020 | 10.07 | 10.35 | 10.02 | 10.19 | 1,997,902 | +0.18(+1.80%) |
Apr 13, 2020 | 10.20 | 10.20 | 9.850 | 10.01 | 2,830,248 | +0.00(+0.00%) |
Apr 09, 2020 | 10.01 | 10.01 | 10.01 | 0 | +0.50(+5.26%) | |
Apr 08, 2020 | 9.220 | 9.560 | 9.180 | 9.510 | 2,684,132 | +0.23(+2.48%) |
Apr 07, 2020 | 9.720 | 9.900 | 9.130 | 9.280 | 3,144,936 | +0.28(+3.11%) |
Apr 06, 2020 | 8.350 | 9.130 | 8.290 | 9.000 | 4,227,617 | +0.81(+9.89%) |
Apr 03, 2020 | 8.260 | 8.290 | 7.650 | 8.190 | 3,314,342 | +0.20(+2.50%) |
Apr 02, 2020 | 8.150 | 8.600 | 7.900 | 7.990 | 4,155,194 | +0.16(+2.04%) |
Apr 01, 2020 | 8.010 | 8.120 | 7.710 | 7.830 | 4,490,400 | -0.59(-7.01%) |
Mar 31, 2020 | 8.090 | 8.940 | 7.850 | 8.420 | 8,433,253 | +0.58(+7.40%) |
Mar 30, 2020 | 7.520 | 7.950 | 7.050 | 7.840 | 9,700,442 | -0.62(-7.33%) |
Mar 27, 2020 | 9.410 | 9.620 | 8.320 | 8.460 | 5,089,289 | -1.57(-15.65%) |
Mar 26, 2020 | 10.00 | 11.25 | 9.560 | 10.03 | 5,988,475 | -0.11(-1.08%) |
Mar 25, 2020 | 8.450 | 10.42 | 8.250 | 10.14 | 6,784,355 | +1.66(+19.58%) |
Mar 24, 2020 | 7.870 | 8.870 | 7.580 | 8.480 | 5,122,050 | +1.20(+16.48%) |
Mar 23, 2020 | 7.650 | 7.700 | 6.900 | 7.280 | 7,034,207 | -0.48(-6.19%) |
Mar 20, 2020 | 6.460 | 7.940 | 6.460 | 7.760 | 10,483,077 | +1.35(+21.06%) |
Mar 19, 2020 | 6.400 | 7.400 | 5.750 | 6.410 | 9,256,457 | +0.57(+9.76%) |
Mar 18, 2020 | 7.930 | 8.030 | 5.350 | 5.840 | 6,031,060 | -2.48(-29.81%) |
Mar 17, 2020 | 10.00 | 10.19 | 8.250 | 8.320 | 7,379,914 | -1.06(-11.30%) |
Mar 16, 2020 | 9.770 | 10.25 | 9.000 | 9.380 | 5,029,741 | -1.74(-15.65%) |
Mar 13, 2020 | 11.50 | 11.50 | 9.410 | 11.12 | 6,567,269 | +1.62(+17.05%) |
Mar 12, 2020 | 12.05 | 12.08 | 8.690 | 9.500 | 16,325,142 | -3.63(-27.65%) |
Mar 11, 2020 | 13.12 | 13.25 | 12.77 | 13.13 | 4,158,008 | -0.33(-2.45%) |
Mar 10, 2020 | 16.49 | 16.49 | 12.05 | 13.46 | 8,861,493 | -0.79(-5.54%) |
Mar 09, 2020 | 13.50 | 16.62 | 13.50 | 14.25 | 5,847,667 | -4.35(-23.39%) |
Mar 06, 2020 | 19.00 | 19.00 | 18.33 | 18.60 | 3,373,685 | -0.66(-3.43%) |
Mar 05, 2020 | 19.40 | 19.40 | 19.01 | 19.26 | 3,530,577 | -0.24(-1.23%) |
Mar 04, 2020 | 19.95 | 20.01 | 19.43 | 19.50 | 2,436,092 | -0.15(-0.76%) |
Mar 03, 2020 | 19.92 | 20.23 | 19.64 | 19.65 | 3,129,673 | -0.15(-0.76%) |
Mar 02, 2020 | 19.73 | 20.11 | 19.54 | 19.80 | 3,523,306 | -0.06(-0.30%) |
Feb 28, 2020 | 19.50 | 19.87 | 18.96 | 19.86 | 6,880,742 | -0.25(-1.24%) |
Feb 27, 2020 | 20.15 | 20.23 | 19.50 | 20.11 | 2,009,773 | -0.45(-2.19%) |
Feb 26, 2020 | 20.42 | 21.15 | 20.42 | 20.56 | 2,876,493 | -0.52(-2.47%) |
Feb 25, 2020 | 21.34 | 21.50 | 20.93 | 21.08 | 3,331,130 | -0.37(-1.72%) |
Feb 24, 2020 | 21.24 | 21.50 | 21.11 | 21.45 | 2,234,719 | -0.15(-0.69%) |
Feb 21, 2020 | 21.95 | 22.04 | 21.51 | 21.60 | 2,037,530 | -0.50(-2.26%) |
Feb 20, 2020 | 21.99 | 22.10 | 21.89 | 22.10 | 2,113,804 | +0.17(+0.78%) |
Feb 19, 2020 | 21.95 | 22.04 | 21.83 | 21.93 | 1,590,894 | +0.02(+0.09%) |
Feb 18, 2020 | 21.81 | 21.96 | 21.77 | 21.91 | 3,093,620 | +0.09(+0.41%) |
Feb 14, 2020 | 21.82 | 21.82 | 21.82 | 0 | +0.24(+1.11%) | |
Feb 13, 2020 | 21.56 | 21.64 | 21.48 | 21.58 | 1,495,232 | -0.01(-0.05%) |
Feb 12, 2020 | 21.80 | 21.84 | 21.56 | 21.59 | 1,237,224 | -0.09(-0.42%) |
Feb 11, 2020 | 21.63 | 21.90 | 21.61 | 21.68 | 1,669,488 | +0.13(+0.60%) |
Feb 10, 2020 | 21.61 | 21.72 | 21.48 | 21.55 | 1,839,723 | -0.05(-0.23%) |
Feb 07, 2020 | 21.58 | 21.65 | 21.50 | 21.60 | 1,829,208 | +0.04(+0.19%) |
Feb 06, 2020 | 21.73 | 21.74 | 21.47 | 21.56 | 2,024,052 | -0.12(-0.55%) |
Feb 05, 2020 | 21.78 | 21.82 | 21.65 | 21.68 | 1,056,043 | -0.03(-0.14%) |
Feb 04, 2020 | 22.04 | 22.04 | 21.68 | 21.71 | 1,100,656 | -0.16(-0.73%) |
Feb 03, 2020 | 22.04 | 22.15 | 21.87 | 21.87 | 1,007,657 | -0.18(-0.82%) |
Jan 31, 2020 | 22.06 | 22.16 | 21.85 | 22.05 | 1,626,069 | -0.03(-0.14%) |
Jan 30, 2020 | 22.10 | 22.12 | 21.85 | 22.08 | 1,196,184 | -0.05(-0.23%) |
Jan 29, 2020 | 22.08 | 22.14 | 21.99 | 22.13 | 1,170,335 | +0.16(+0.73%) |
Jan 28, 2020 | 22.17 | 22.21 | 21.95 | 21.97 | 1,446,324 | -0.19(-0.86%) |
Jan 27, 2020 | 22.15 | 22.23 | 22.02 | 22.16 | 1,341,620 | -0.14(-0.63%) |
Jan 24, 2020 | 22.42 | 22.53 | 22.17 | 22.30 | 1,362,702 | -0.11(-0.49%) |
Jan 23, 2020 | 22.44 | 22.54 | 22.30 | 22.41 | 1,085,041 | -0.04(-0.18%) |
Jan 22, 2020 | 22.47 | 22.50 | 22.24 | 22.45 | 1,434,683 | -0.03(-0.13%) |
Jan 21, 2020 | 22.47 | 22.58 | 22.37 | 22.48 | 1,090,063 | -0.10(-0.44%) |
Jan 20, 2020 | 22.50 | 22.62 | 22.46 | 22.58 | 682,934 | +0.06(+0.27%) |
Jan 17, 2020 | 22.50 | 22.57 | 22.35 | 22.52 | 1,849,461 | +0.06(+0.27%) |
Jan 16, 2020 | 22.26 | 22.47 | 22.23 | 22.46 | 1,797,871 | +0.25(+1.13%) |
Jan 15, 2020 | 22.26 | 22.34 | 22.18 | 22.21 | 1,309,794 | -0.12(-0.54%) |
Jan 14, 2020 | 22.24 | 22.36 | 22.15 | 22.33 | 1,559,902 | +0.07(+0.31%) |
Jan 13, 2020 | 22.39 | 22.39 | 22.16 | 22.26 | 1,646,170 | -0.06(-0.27%) |
Jan 10, 2020 | 22.31 | 22.35 | 22.14 | 22.32 | 1,846,708 | +0.02(+0.09%) |
Jan 09, 2020 | 22.17 | 22.40 | 22.02 | 22.30 | 2,741,889 | +0.16(+0.72%) |
Jan 08, 2020 | 22.30 | 22.44 | 22.13 | 22.14 | 1,918,067 | -0.18(-0.81%) |
Jan 07, 2020 | 22.52 | 22.56 | 22.07 | 22.32 | 2,374,236 | -0.23(-1.02%) |
Jan 06, 2020 | 22.59 | 22.66 | 22.43 | 22.55 | 739,390 | -0.01(-0.04%) |
Jan 03, 2020 | 22.57 | 22.64 | 22.36 | 22.56 | 1,141,476 | +0.03(+0.13%) |
Jan 02, 2020 | 22.56 | 22.72 | 22.34 | 22.53 | 1,198,547 | -0.01(-0.04%) |
Dec 31, 2019 | 22.54 | 22.54 | 22.54 | 0 | -0.03(-0.13%) | |
Dec 30, 2019 | 22.63 | 22.63 | 22.45 | 22.57 | 1,075,606 | +0.00(+0.00%) |
Dec 27, 2019 | 22.84 | 22.88 | 22.45 | 22.57 | 765,483 | -0.18(-0.79%) |
Dec 24, 2019 | 22.75 | 22.75 | 22.75 | 0 | +0.11(+0.49%) | |
Dec 23, 2019 | 22.45 | 22.68 | 22.31 | 22.64 | 1,220,798 | +0.15(+0.67%) |
Dec 20, 2019 | 22.34 | 22.53 | 22.32 | 22.49 | 3,304,523 | +0.03(+0.13%) |
Dec 19, 2019 | 22.60 | 22.64 | 22.45 | 22.46 | 2,739,600 | -0.01(-0.04%) |
Dec 18, 2019 | 22.40 | 22.65 | 22.40 | 22.47 | 2,474,726 | +0.12(+0.54%) |
Dec 17, 2019 | 22.55 | 22.72 | 22.32 | 22.35 | 2,057,546 | -0.13(-0.58%) |
Dec 16, 2019 | 22.48 | 22.65 | 22.48 | 22.48 | 1,266,994 | +0.02(+0.09%) |
Dec 13, 2019 | 22.36 | 22.46 | 22.26 | 22.46 | 2,753,392 | +0.16(+0.72%) |
Dec 12, 2019 | 22.49 | 22.68 | 22.24 | 22.30 | 1,530,015 | -0.15(-0.67%) |
Dec 11, 2019 | 22.50 | 22.73 | 22.33 | 22.45 | 1,453,848 | +0.03(+0.13%) |
Dec 10, 2019 | 22.35 | 22.78 | 22.35 | 22.42 | 1,670,230 | +0.10(+0.45%) |
Dec 09, 2019 | 22.21 | 22.34 | 22.07 | 22.32 | 2,196,886 | +0.14(+0.63%) |
Dec 06, 2019 | 21.73 | 22.30 | 21.73 | 22.18 | 1,820,010 | +0.42(+1.93%) |
Dec 05, 2019 | 21.69 | 21.92 | 21.64 | 21.76 | 1,041,904 | +0.06(+0.28%) |
Dec 04, 2019 | 21.75 | 21.92 | 21.67 | 21.70 | 1,189,672 | -0.04(-0.18%) |
Dec 03, 2019 | 21.73 | 21.80 | 21.52 | 21.74 | 1,542,855 | -0.17(-0.78%) |
Dec 02, 2019 | 21.97 | 22.02 | 21.68 | 21.91 | 2,407,000 | -0.09(-0.41%) |
Nov 29, 2019 | 22.13 | 22.19 | 22.00 | 22.00 | 1,743,181 | -0.13(-0.59%) |
Nov 28, 2019 | 22.14 | 22.24 | 22.07 | 22.13 | 474,991 | -0.10(-0.45%) |
Nov 27, 2019 | 22.31 | 22.33 | 22.07 | 22.23 | 1,102,022 | -0.04(-0.18%) |
Nov 26, 2019 | 22.17 | 22.34 | 22.13 | 22.27 | 1,454,162 | +0.05(+0.23%) |
Nov 25, 2019 | 22.07 | 22.25 | 22.02 | 22.22 | 1,651,818 | +0.10(+0.45%) |
Nov 22, 2019 | 22.21 | 22.22 | 22.04 | 22.12 | 1,434,761 | -0.04(-0.18%) |
Nov 21, 2019 | 22.05 | 22.18 | 21.98 | 22.16 | 936,156 | -0.06(-0.27%) |
Nov 20, 2019 | 22.24 | 22.25 | 22.13 | 22.22 | 1,210,124 | -0.01(-0.04%) |
Nov 19, 2019 | 22.23 | 22.29 | 22.12 | 22.23 | 1,230,016 | +0.01(+0.05%) |
Nov 18, 2019 | 21.97 | 22.23 | 21.84 | 22.22 | 1,498,761 | +0.30(+1.37%) |
Nov 15, 2019 | 21.80 | 22.05 | 21.72 | 21.92 | 1,238,458 | +0.14(+0.64%) |
Nov 14, 2019 | 21.75 | 21.79 | 21.58 | 21.78 | 1,300,460 | +0.18(+0.83%) |
Nov 13, 2019 | 21.50 | 21.71 | 21.43 | 21.60 | 1,727,892 | +0.08(+0.37%) |
Nov 12, 2019 | 21.45 | 21.64 | 21.39 | 21.52 | 2,026,101 | +0.07(+0.33%) |
Nov 11, 2019 | 21.72 | 21.77 | 21.42 | 21.45 | 1,115,514 | -0.25(-1.15%) |
Nov 08, 2019 | 22.10 | 22.12 | 21.27 | 21.70 | 4,017,344 | -0.78(-3.47%) |
Nov 07, 2019 | 22.29 | 22.50 | 22.06 | 22.48 | 1,938,558 | +0.19(+0.85%) |
Nov 06, 2019 | 22.15 | 22.39 | 22.10 | 22.29 | 2,633,882 | +0.15(+0.68%) |
Nov 05, 2019 | 22.28 | 22.29 | 22.02 | 22.14 | 988,593 | -0.08(-0.36%) |
Nov 04, 2019 | 22.12 | 22.25 | 22.04 | 22.22 | 2,075,526 | +0.14(+0.63%) |
Nov 01, 2019 | 22.11 | 22.28 | 22.03 | 22.08 | 1,051,663 | -0.03(-0.14%) |
Oct 31, 2019 | 22.23 | 22.23 | 22.00 | 22.11 | 1,161,311 | -0.05(-0.23%) |
Oct 30, 2019 | 22.16 | 22.28 | 22.09 | 22.16 | 1,210,029 | -0.01(-0.05%) |
Oct 29, 2019 | 22.13 | 22.18 | 22.00 | 22.17 | 1,079,044 | +0.04(+0.18%) |
Oct 28, 2019 | 22.18 | 22.25 | 22.03 | 22.13 | 1,979,898 | -0.04(-0.18%) |
Oct 25, 2019 | 22.13 | 22.21 | 22.10 | 22.17 | 1,222,187 | -0.02(-0.09%) |
Oct 24, 2019 | 22.12 | 22.20 | 22.04 | 22.19 | 932,053 | +0.08(+0.36%) |
Oct 23, 2019 | 22.05 | 22.18 | 21.97 | 22.11 | 1,033,168 | -0.07(-0.32%) |
Oct 22, 2019 | 22.14 | 22.38 | 22.07 | 22.18 | 840,751 | +0.02(+0.09%) |
Oct 21, 2019 | 22.05 | 22.18 | 21.97 | 22.16 | 1,219,621 | -0.09(-0.40%) |
Oct 18, 2019 | 22.40 | 22.40 | 22.21 | 22.25 | 1,094,073 | -0.05(-0.22%) |
Oct 17, 2019 | 22.26 | 22.38 | 22.22 | 22.30 | 726,500 | -0.03(-0.13%) |
Oct 16, 2019 | 22.39 | 22.44 | 22.22 | 22.33 | 1,167,917 | -0.08(-0.36%) |
Oct 15, 2019 | 22.22 | 22.60 | 22.22 | 22.41 | 1,228,451 | +0.11(+0.49%) |
Oct 11, 2019 | 22.30 | 22.30 | 22.30 | 0 | -0.11(-0.49%) | |
Oct 10, 2019 | 22.30 | 22.48 | 22.10 | 22.41 | 2,203,151 | +0.11(+0.49%) |
Oct 09, 2019 | 22.18 | 22.33 | 22.04 | 22.30 | 2,223,605 | +0.21(+0.95%) |
Oct 08, 2019 | 22.01 | 22.18 | 21.90 | 22.09 | 2,079,551 | +0.03(+0.14%) |
Oct 07, 2019 | 22.16 | 22.30 | 21.89 | 22.06 | 2,505,466 | -0.17(-0.76%) |
Oct 04, 2019 | 22.60 | 22.62 | 22.11 | 22.23 | 2,043,972 | -0.25(-1.11%) |
Oct 03, 2019 | 22.66 | 22.69 | 22.18 | 22.48 | 2,525,059 | -0.18(-0.79%) |
Oct 02, 2019 | 22.54 | 22.66 | 22.29 | 22.66 | 2,328,450 | -0.05(-0.22%) |
Oct 01, 2019 | 23.22 | 23.30 | 22.55 | 22.71 | 2,915,414 | -0.54(-2.32%) |
Sep 30, 2019 | 23.55 | 23.66 | 22.98 | 23.25 | 3,622,892 | -0.34(-1.44%) |
Sep 27, 2019 | 23.75 | 23.75 | 23.41 | 23.59 | 1,667,194 | -0.16(-0.67%) |
Sep 26, 2019 | 23.90 | 24.00 | 23.56 | 23.75 | 2,156,304 | -0.21(-0.88%) |
Sep 25, 2019 | 24.00 | 24.07 | 23.86 | 23.96 | 1,225,246 | -0.11(-0.46%) |
Sep 24, 2019 | 24.00 | 24.10 | 23.95 | 24.07 | 1,204,179 | +0.07(+0.29%) |
Sep 23, 2019 | 23.90 | 24.00 | 23.82 | 24.00 | 1,593,536 | +0.15(+0.63%) |
Sep 20, 2019 | 24.30 | 24.38 | 23.62 | 23.85 | 4,472,132 | -0.56(-2.29%) |
Sep 19, 2019 | 24.48 | 24.60 | 24.39 | 24.41 | 2,253,085 | -0.11(-0.45%) |
Sep 18, 2019 | 24.78 | 24.78 | 24.48 | 24.52 | 1,960,877 | -0.25(-1.01%) |
Sep 17, 2019 | 24.71 | 24.87 | 24.45 | 24.77 | 2,001,866 | +0.04(+0.16%) |
Sep 16, 2019 | 25.22 | 25.25 | 24.62 | 24.73 | 1,355,387 | -0.13(-0.52%) |
Sep 13, 2019 | 24.71 | 24.99 | 24.62 | 24.86 | 1,746,593 | +0.12(+0.49%) |
Sep 12, 2019 | 24.95 | 24.95 | 24.63 | 24.74 | 1,267,292 | -0.25(-1.00%) |
Sep 11, 2019 | 25.27 | 25.42 | 24.80 | 24.99 | 1,580,991 | -0.21(-0.83%) |
Sep 10, 2019 | 25.05 | 25.27 | 24.87 | 25.20 | 1,371,226 | +0.18(+0.72%) |
Sep 09, 2019 | 25.20 | 25.33 | 24.78 | 25.02 | 1,153,744 | -0.16(-0.64%) |
Sep 06, 2019 | 25.18 | 25.25 | 24.89 | 25.18 | 1,963,116 | -0.02(-0.08%) |
Sep 05, 2019 | 24.89 | 25.28 | 24.85 | 25.20 | 2,546,616 | +0.41(+1.65%) |
Sep 04, 2019 | 24.55 | 24.90 | 24.55 | 24.79 | 1,739,924 | +0.26(+1.06%) |
Sep 03, 2019 | 24.29 | 24.63 | 24.15 | 24.53 | 3,130,857 | +0.25(+1.03%) |
Aug 30, 2019 | 24.28 | 24.28 | 24.28 | 0 | +0.17(+0.71%) | |
Aug 29, 2019 | 24.04 | 24.25 | 23.95 | 24.11 | 2,667,380 | +0.10(+0.42%) |
Aug 28, 2019 | 23.99 | 24.13 | 23.64 | 24.01 | 1,300,601 | -0.06(-0.25%) |
Aug 27, 2019 | 24.15 | 24.25 | 23.90 | 24.07 | 1,088,918 | -0.15(-0.62%) |
Aug 26, 2019 | 24.25 | 24.53 | 24.12 | 24.22 | 933,335 | -0.03(-0.12%) |
Aug 23, 2019 | 24.45 | 24.50 | 23.95 | 24.25 | 1,592,625 | -0.21(-0.86%) |
Aug 22, 2019 | 24.77 | 24.83 | 24.37 | 24.46 | 967,545 | -0.24(-0.97%) |
Aug 21, 2019 | 24.79 | 24.97 | 24.51 | 24.70 | 1,727,400 | -0.16(-0.64%) |
Aug 20, 2019 | 24.68 | 24.86 | 24.57 | 24.86 | 1,232,517 | +0.09(+0.36%) |
Aug 19, 2019 | 24.67 | 24.94 | 24.60 | 24.77 | 3,383,851 | +0.24(+0.98%) |
Aug 16, 2019 | 24.50 | 24.77 | 24.14 | 24.53 | 1,455,527 | +0.22(+0.90%) |
Aug 15, 2019 | 24.00 | 24.57 | 23.98 | 24.31 | 1,674,881 | -0.15(-0.61%) |
Aug 14, 2019 | 24.42 | 24.67 | 24.16 | 24.46 | 1,931,527 | -0.21(-0.85%) |
Aug 13, 2019 | 24.05 | 24.93 | 24.05 | 24.67 | 2,216,124 | +0.43(+1.77%) |
Aug 12, 2019 | 24.82 | 25.02 | 23.75 | 24.24 | 2,907,698 | -0.57(-2.30%) |
Aug 09, 2019 | 23.66 | 25.01 | 23.61 | 24.81 | 4,792,591 | +1.17(+4.95%) |
Aug 08, 2019 | 22.05 | 24.03 | 22.05 | 23.64 | 7,502,271 | +1.90(+8.74%) |
Aug 07, 2019 | 21.72 | 21.79 | 21.44 | 21.74 | 1,421,461 | -0.13(-0.59%) |
Aug 06, 2019 | 22.10 | 22.14 | 21.41 | 21.87 | 4,313,601 | -0.42(-1.88%) |
Aug 02, 2019 | 22.29 | 22.29 | 22.29 | 0 | +0.19(+0.86%) | |
Aug 01, 2019 | 22.16 | 22.31 | 22.03 | 22.10 | 1,911,784 | -0.11(-0.50%) |
Jul 31, 2019 | 22.20 | 22.35 | 22.11 | 22.21 | 1,589,346 | -0.01(-0.05%) |
Jul 30, 2019 | 22.15 | 22.22 | 22.06 | 22.22 | 1,166,488 | -0.07(-0.31%) |
Jul 29, 2019 | 22.44 | 22.45 | 21.96 | 22.29 | 1,217,287 | -0.10(-0.45%) |
Jul 26, 2019 | 22.50 | 22.56 | 22.30 | 22.39 | 1,291,224 | -0.11(-0.49%) |
Jul 25, 2019 | 22.51 | 22.59 | 22.27 | 22.50 | 3,439,232 | -0.04(-0.18%) |
Jul 24, 2019 | 22.64 | 22.66 | 22.32 | 22.54 | 1,545,700 | -0.13(-0.57%) |
Jul 23, 2019 | 22.66 | 22.86 | 22.57 | 22.67 | 1,036,308 | +0.08(+0.35%) |
Jul 22, 2019 | 22.45 | 22.63 | 22.45 | 22.59 | 1,034,116 | +0.21(+0.94%) |
Jul 19, 2019 | 22.39 | 22.44 | 22.23 | 22.38 | 756,528 | -0.09(-0.40%) |
Jul 18, 2019 | 22.45 | 22.57 | 22.40 | 22.47 | 988,382 | +0.01(+0.04%) |
Jul 17, 2019 | 22.59 | 22.69 | 22.32 | 22.46 | 1,242,825 | -0.10(-0.44%) |
Jul 16, 2019 | 22.42 | 22.59 | 22.34 | 22.56 | 2,087,598 | +0.16(+0.71%) |
Jul 15, 2019 | 22.30 | 22.48 | 22.30 | 22.40 | 1,147,261 | +0.12(+0.54%) |
Jul 12, 2019 | 22.20 | 22.35 | 22.20 | 22.28 | 1,110,520 | +0.07(+0.32%) |
Jul 11, 2019 | 22.29 | 22.30 | 22.14 | 22.21 | 1,932,691 | +0.01(+0.05%) |
Jul 10, 2019 | 22.17 | 22.29 | 22.15 | 22.20 | 1,470,454 | +0.08(+0.36%) |
Jul 09, 2019 | 22.00 | 22.21 | 22.00 | 22.12 | 2,375,081 | +0.14(+0.64%) |
Jul 08, 2019 | 21.78 | 22.03 | 21.70 | 21.98 | 2,802,713 | +0.18(+0.83%) |
Jul 05, 2019 | 21.70 | 21.82 | 21.56 | 21.80 | 1,625,791 | +0.09(+0.41%) |
Jul 04, 2019 | 21.57 | 21.75 | 21.27 | 21.71 | 1,649,266 | +0.04(+0.18%) |
Jul 03, 2019 | 20.70 | 21.85 | 20.69 | 21.67 | 3,359,826 | +1.00(+4.84%) |
Jul 02, 2019 | 20.49 | 20.74 | 20.37 | 20.67 | 2,294,718 | +0.30(+1.47%) |
Jun 28, 2019 | 20.37 | 20.37 | 20.37 | 0 | +0.25(+1.24%) | |
Jun 27, 2019 | 20.11 | 20.17 | 20.01 | 20.12 | 945,774 | -0.01(-0.05%) |
Jun 26, 2019 | 20.09 | 20.13 | 19.97 | 20.13 | 1,053,410 | +0.10(+0.50%) |
Jun 25, 2019 | 20.08 | 20.15 | 19.94 | 20.03 | 1,092,229 | -0.08(-0.40%) |
Jun 24, 2019 | 20.18 | 20.24 | 20.02 | 20.11 | 832,215 | +0.00(+0.00%) |
Jun 21, 2019 | 20.31 | 20.49 | 20.11 | 20.11 | 3,438,500 | -0.21(-1.03%) |
Jun 20, 2019 | 20.23 | 20.44 | 20.22 | 20.32 | 973,637 | +0.01(+0.05%) |
Jun 19, 2019 | 20.31 | 20.39 | 20.18 | 20.31 | 1,254,681 | +0.07(+0.35%) |
Jun 18, 2019 | 19.94 | 20.34 | 19.89 | 20.24 | 1,422,429 | +0.42(+2.12%) |
Jun 17, 2019 | 19.95 | 19.96 | 19.73 | 19.82 | 1,587,037 | -0.14(-0.70%) |
Jun 14, 2019 | 20.00 | 20.01 | 19.84 | 19.96 | 1,477,765 | -0.04(-0.20%) |
Jun 13, 2019 | 20.20 | 20.20 | 19.95 | 20.00 | 2,360,167 | -0.15(-0.74%) |
Jun 12, 2019 | 20.40 | 20.45 | 20.12 | 20.15 | 1,603,008 | -0.31(-1.52%) |
Jun 11, 2019 | 20.50 | 20.50 | 20.35 | 20.46 | 1,384,259 | +0.00(+0.00%) |
Jun 10, 2019 | 20.44 | 20.48 | 20.31 | 20.46 | 858,989 | +0.04(+0.20%) |
Jun 07, 2019 | 20.42 | 20.48 | 20.24 | 20.42 | 872,941 | +0.04(+0.20%) |
Jun 06, 2019 | 20.60 | 20.67 | 20.27 | 20.38 | 1,474,221 | -0.24(-1.16%) |
Jun 05, 2019 | 20.77 | 20.77 | 20.46 | 20.62 | 1,184,764 | -0.05(-0.24%) |
Jun 04, 2019 | 20.71 | 20.77 | 20.48 | 20.67 | 1,878,064 | -0.03(-0.14%) |