Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 23.48 | 23.49 | 22.89 | 23.04 | 2,190,888 | -0.53(-2.27%) |
Jul 30, 2020 | 23.36 | 23.58 | 23.10 | 23.57 | 1,988,242 | -0.51(-2.11%) |
Jul 29, 2020 | 23.80 | 24.11 | 23.77 | 24.08 | 2,109,440 | +0.25(+1.04%) |
Jul 28, 2020 | 23.89 | 23.94 | 23.81 | 23.83 | 1,155,079 | -0.18(-0.77%) |
Jul 27, 2020 | 23.88 | 24.10 | 23.87 | 24.01 | 1,278,673 | +0.29(+1.20%) |
Jul 24, 2020 | 23.88 | 23.90 | 23.66 | 23.73 | 2,095,532 | -0.13(-0.54%) |
Jul 23, 2020 | 23.99 | 24.13 | 23.73 | 23.86 | 2,120,901 | -0.29(-1.22%) |
Jul 22, 2020 | 23.58 | 24.41 | 23.53 | 24.15 | 5,351,705 | +1.24(+5.43%) |
Jul 21, 2020 | 23.03 | 23.05 | 22.88 | 22.91 | 2,005,268 | -0.04(-0.16%) |
Jul 20, 2020 | 22.88 | 22.96 | 22.74 | 22.94 | 1,565,791 | +0.12(+0.52%) |
Jul 17, 2020 | 22.78 | 22.88 | 22.77 | 22.82 | 1,591,095 | -0.08(-0.36%) |
Jul 16, 2020 | 22.62 | 22.95 | 22.61 | 22.91 | 2,648,697 | +0.23(+1.02%) |
Jul 15, 2020 | 22.79 | 22.82 | 22.51 | 22.68 | 3,148,377 | -0.21(-0.93%) |
Jul 14, 2020 | 22.29 | 22.93 | 22.28 | 22.89 | 4,903,494 | +0.60(+2.69%) |
Jul 13, 2020 | 22.31 | 22.58 | 22.24 | 22.29 | 4,411,717 | -0.29(-1.27%) |
Jul 10, 2020 | 22.43 | 22.59 | 22.32 | 22.58 | 2,026,321 | +0.23(+1.03%) |
Jul 09, 2020 | 22.67 | 22.69 | 22.23 | 22.34 | 2,733,520 | -0.34(-1.50%) |
Jul 08, 2020 | 22.38 | 22.70 | 22.37 | 22.69 | 2,193,300 | +0.56(+2.54%) |
Jul 07, 2020 | 22.42 | 22.42 | 22.12 | 22.12 | 1,985,272 | -0.17(-0.74%) |
Jul 06, 2020 | 22.16 | 22.30 | 22.12 | 22.29 | 2,661,742 | +0.69(+3.20%) |
Jul 02, 2020 | 21.74 | 21.80 | 21.57 | 21.60 | 2,284,398 | +0.16(+0.73%) |
Jul 01, 2020 | 21.34 | 21.48 | 21.26 | 21.44 | 3,958,523 | +0.65(+3.10%) |
Jun 30, 2020 | 20.55 | 20.87 | 20.51 | 20.80 | 2,372,246 | +0.37(+1.80%) |
Jun 29, 2020 | 20.37 | 20.58 | 20.30 | 20.43 | 3,077,978 | +0.41(+2.07%) |
Jun 26, 2020 | 20.42 | 20.44 | 19.97 | 20.01 | 4,782,506 | -0.36(-1.76%) |
Jun 25, 2020 | 20.12 | 20.38 | 20.01 | 20.37 | 3,881,721 | +0.32(+1.61%) |
Jun 24, 2020 | 20.34 | 20.37 | 20.04 | 20.05 | 4,101,568 | -0.21(-1.05%) |
Jun 23, 2020 | 20.50 | 20.53 | 20.23 | 20.26 | 3,881,165 | +0.10(+0.50%) |
Jun 22, 2020 | 20.01 | 20.22 | 19.93 | 20.16 | 2,369,199 | +0.51(+2.58%) |
Jun 19, 2020 | 20.04 | 20.06 | 19.59 | 19.65 | 2,161,598 | +0.00(+0.00%) |
Jun 18, 2020 | 19.69 | 19.78 | 19.58 | 19.65 | 1,666,647 | -0.05(-0.23%) |
Jun 17, 2020 | 20.04 | 20.05 | 19.69 | 19.70 | 1,513,230 | +0.12(+0.61%) |
Jun 16, 2020 | 19.87 | 19.91 | 19.40 | 19.58 | 2,486,579 | +0.14(+0.71%) |
Jun 15, 2020 | 19.05 | 19.56 | 18.97 | 19.44 | 3,047,365 | +0.20(+1.05%) |
Jun 12, 2020 | 19.56 | 19.61 | 18.90 | 19.24 | 2,212,475 | +0.44(+2.35%) |
Jun 11, 2020 | 19.63 | 19.70 | 18.77 | 18.80 | 3,703,425 | -1.15(-5.78%) |
Jun 10, 2020 | 20.29 | 20.33 | 19.93 | 19.95 | 1,824,327 | -0.08(-0.41%) |
Jun 09, 2020 | 19.92 | 20.14 | 19.87 | 20.03 | 1,754,195 | -0.19(-0.96%) |
Jun 08, 2020 | 20.04 | 20.22 | 19.98 | 20.22 | 1,623,372 | +0.29(+1.48%) |
Jun 05, 2020 | 20.11 | 20.20 | 19.87 | 19.93 | 2,255,217 | +0.16(+0.79%) |
Jun 04, 2020 | 19.73 | 19.91 | 19.67 | 19.77 | 2,012,255 | -0.02(-0.09%) |
Jun 03, 2020 | 19.49 | 19.86 | 19.46 | 19.79 | 3,157,933 | +0.98(+5.19%) |
Jun 02, 2020 | 18.86 | 18.92 | 18.71 | 18.81 | 2,428,071 | +0.53(+2.87%) |
Jun 01, 2020 | 18.28 | 18.41 | 18.24 | 18.29 | 1,834,267 | +0.17(+0.92%) |
May 29, 2020 | 18.29 | 18.30 | 17.91 | 18.12 | 2,833,856 | -0.02(-0.10%) |
May 28, 2020 | 18.23 | 18.44 | 18.11 | 18.14 | 2,480,317 | +0.11(+0.61%) |
May 27, 2020 | 18.12 | 18.15 | 17.83 | 18.03 | 1,874,711 | +0.13(+0.72%) |
May 26, 2020 | 18.02 | 18.07 | 17.86 | 17.90 | 3,149,474 | +0.60(+3.46%) |
May 22, 2020 | 17.22 | 17.33 | 17.13 | 17.30 | 2,617,328 | +0.21(+1.24%) |
May 21, 2020 | 17.19 | 17.42 | 17.01 | 17.09 | 3,527,494 | -0.37(-2.11%) |
May 20, 2020 | 17.57 | 17.65 | 17.40 | 17.46 | 1,715,309 | +0.29(+1.72%) |
May 19, 2020 | 17.27 | 17.41 | 17.16 | 17.16 | 1,583,987 | -0.06(-0.32%) |
May 18, 2020 | 16.97 | 17.31 | 16.92 | 17.22 | 3,138,822 | +0.94(+5.78%) |
May 15, 2020 | 16.20 | 16.33 | 16.13 | 16.28 | 2,023,935 | +0.14(+0.86%) |
May 14, 2020 | 15.64 | 16.14 | 15.49 | 16.14 | 2,800,986 | -0.32(-1.96%) |
May 13, 2020 | 16.83 | 16.83 | 16.32 | 16.46 | 2,161,082 | -0.18(-1.11%) |
May 12, 2020 | 16.97 | 17.00 | 16.65 | 16.65 | 1,680,529 | -0.21(-1.26%) |
May 11, 2020 | 16.82 | 16.96 | 16.75 | 16.86 | 1,446,029 | -0.04(-0.22%) |
May 08, 2020 | 16.75 | 16.93 | 16.69 | 16.90 | 1,648,807 | +0.43(+2.63%) |
May 07, 2020 | 16.32 | 16.59 | 16.32 | 16.46 | 2,348,641 | +0.18(+1.08%) |
May 06, 2020 | 16.56 | 16.56 | 16.29 | 16.29 | 1,576,697 | -0.27(-1.62%) |
May 05, 2020 | 16.82 | 16.85 | 16.54 | 16.56 | 1,943,742 | -0.14(-0.83%) |
May 04, 2020 | 16.56 | 16.70 | 16.48 | 16.69 | 2,463,169 | -0.26(-1.52%) |
May 01, 2020 | 16.89 | 17.09 | 16.76 | 16.95 | 2,076,223 | -0.34(-1.97%) |
Apr 30, 2020 | 17.53 | 17.56 | 17.23 | 17.29 | 3,766,093 | -0.38(-2.14%) |
Apr 29, 2020 | 17.61 | 17.82 | 17.57 | 17.67 | 2,826,300 | +0.50(+2.90%) |
Apr 28, 2020 | 17.26 | 17.32 | 17.05 | 17.17 | 3,101,651 | +0.65(+3.96%) |
Apr 27, 2020 | 16.23 | 16.66 | 16.15 | 16.52 | 2,430,157 | +0.47(+2.93%) |
Apr 24, 2020 | 15.93 | 16.12 | 15.79 | 16.05 | 2,260,641 | +0.32(+2.05%) |
Apr 23, 2020 | 15.77 | 16.11 | 15.71 | 15.73 | 2,358,399 | +0.00(+0.00%) |
Apr 22, 2020 | 15.81 | 15.85 | 15.64 | 15.73 | 2,097,858 | +0.14(+0.89%) |
Apr 21, 2020 | 15.71 | 15.87 | 15.55 | 15.59 | 1,850,179 | -0.54(-3.37%) |
Apr 20, 2020 | 16.10 | 16.44 | 16.04 | 16.13 | 1,919,743 | -0.16(-0.96%) |
Apr 17, 2020 | 16.26 | 16.31 | 16.06 | 16.29 | 2,278,107 | +0.53(+3.33%) |
Apr 16, 2020 | 15.86 | 15.90 | 15.56 | 15.76 | 2,389,307 | -0.18(-1.16%) |
Apr 15, 2020 | 16.12 | 16.14 | 15.86 | 15.95 | 2,247,959 | -0.87(-5.15%) |
Apr 14, 2020 | 16.84 | 17.00 | 16.73 | 16.81 | 2,575,879 | +0.40(+2.41%) |
Apr 13, 2020 | 16.50 | 16.69 | 16.13 | 16.42 | 2,055,655 | -0.27(-1.60%) |
Apr 09, 2020 | 16.79 | 16.90 | 16.48 | 16.68 | 2,091,193 | +0.25(+1.51%) |
Apr 08, 2020 | 16.14 | 16.52 | 16.12 | 16.44 | 2,361,751 | +0.09(+0.56%) |
Apr 07, 2020 | 16.99 | 17.04 | 16.30 | 16.34 | 3,416,583 | +0.14(+0.85%) |
Apr 06, 2020 | 15.99 | 16.32 | 15.93 | 16.21 | 3,206,188 | +1.02(+6.74%) |
Apr 03, 2020 | 15.39 | 15.48 | 14.96 | 15.18 | 3,153,334 | -0.38(-2.43%) |
Apr 02, 2020 | 15.35 | 15.80 | 15.31 | 15.56 | 3,492,119 | +0.27(+1.75%) |
Apr 01, 2020 | 15.49 | 15.62 | 15.17 | 15.29 | 3,994,901 | -0.62(-3.88%) |
Mar 31, 2020 | 15.90 | 16.24 | 15.74 | 15.91 | 4,598,035 | -0.08(-0.52%) |
Mar 30, 2020 | 15.87 | 16.04 | 15.71 | 15.99 | 2,937,981 | -0.04(-0.26%) |
Mar 27, 2020 | 15.96 | 16.41 | 15.71 | 16.03 | 3,264,521 | -0.65(-3.90%) |
Mar 26, 2020 | 16.10 | 16.78 | 16.03 | 16.69 | 3,909,373 | +1.15(+7.42%) |
Mar 25, 2020 | 15.25 | 15.97 | 14.86 | 15.53 | 5,134,731 | +0.72(+4.87%) |
Mar 24, 2020 | 14.32 | 14.86 | 14.18 | 14.81 | 3,610,051 | +1.74(+13.33%) |
Mar 23, 2020 | 13.61 | 13.75 | 12.95 | 13.07 | 6,786,445 | -0.98(-6.96%) |
Mar 20, 2020 | 14.57 | 14.80 | 14.02 | 14.05 | 5,598,092 | -0.04(-0.31%) |
Mar 19, 2020 | 13.60 | 14.31 | 13.37 | 14.09 | 3,515,746 | +0.34(+2.50%) |
Mar 18, 2020 | 13.47 | 13.88 | 13.12 | 13.75 | 4,091,815 | -0.54(-3.76%) |
Mar 17, 2020 | 13.60 | 14.33 | 13.40 | 14.28 | 3,003,095 | +0.67(+4.91%) |
Mar 16, 2020 | 13.51 | 14.30 | 13.51 | 13.61 | 3,960,727 | -1.89(-12.20%) |
Mar 13, 2020 | 15.55 | 15.55 | 14.44 | 15.51 | 3,617,789 | +0.70(+4.69%) |
Mar 12, 2020 | 15.17 | 15.40 | 14.43 | 14.81 | 4,542,492 | -1.76(-10.62%) |
Mar 11, 2020 | 17.13 | 17.23 | 16.41 | 16.57 | 3,348,826 | -0.99(-5.66%) |
Mar 10, 2020 | 17.57 | 17.60 | 16.86 | 17.57 | 4,122,019 | +0.83(+4.94%) |
Mar 09, 2020 | 17.02 | 17.51 | 16.71 | 16.74 | 3,891,175 | -1.76(-9.51%) |
Mar 06, 2020 | 18.39 | 18.66 | 18.26 | 18.50 | 2,939,205 | -0.30(-1.59%) |
Mar 05, 2020 | 18.84 | 19.04 | 18.64 | 18.80 | 3,230,384 | -0.80(-4.09%) |
Mar 04, 2020 | 19.27 | 19.62 | 19.10 | 19.60 | 2,328,215 | +0.56(+2.96%) |
Mar 03, 2020 | 19.49 | 19.74 | 18.93 | 19.04 | 3,572,357 | -0.33(-1.73%) |
Mar 02, 2020 | 19.09 | 19.37 | 18.76 | 19.37 | 3,642,614 | +0.33(+1.71%) |
Feb 28, 2020 | 18.81 | 19.17 | 18.63 | 19.04 | 6,718,801 | -0.27(-1.41%) |
Feb 27, 2020 | 19.45 | 19.84 | 19.26 | 19.32 | 4,404,386 | -0.41(-2.10%) |
Feb 26, 2020 | 19.94 | 20.11 | 19.70 | 19.73 | 3,028,596 | +0.09(+0.45%) |
Feb 25, 2020 | 20.08 | 20.09 | 19.60 | 19.64 | 3,148,015 | -0.42(-2.11%) |
Feb 24, 2020 | 19.99 | 20.21 | 19.94 | 20.07 | 2,637,774 | -1.05(-4.96%) |
Feb 21, 2020 | 21.17 | 21.19 | 21.03 | 21.11 | 1,617,943 | -0.27(-1.28%) |
Feb 20, 2020 | 21.47 | 21.60 | 21.25 | 21.39 | 1,285,560 | -0.11(-0.53%) |
Feb 19, 2020 | 21.42 | 21.50 | 21.39 | 21.50 | 1,484,482 | +0.24(+1.12%) |
Feb 18, 2020 | 21.27 | 21.33 | 21.21 | 21.26 | 1,293,905 | -0.03(-0.12%) |
Feb 14, 2020 | 21.33 | 21.37 | 21.23 | 21.29 | 1,511,929 | -0.11(-0.53%) |
Feb 13, 2020 | 21.57 | 21.60 | 21.39 | 21.40 | 1,877,507 | -0.37(-1.70%) |
Feb 12, 2020 | 21.76 | 21.81 | 21.70 | 21.77 | 1,714,381 | +0.09(+0.41%) |
Feb 11, 2020 | 21.61 | 21.78 | 21.57 | 21.68 | 1,927,602 | +0.21(+0.98%) |
Feb 10, 2020 | 21.32 | 21.48 | 21.29 | 21.47 | 1,903,132 | +0.11(+0.54%) |
Feb 07, 2020 | 21.54 | 21.54 | 21.34 | 21.36 | 1,970,643 | -0.41(-1.90%) |
Feb 06, 2020 | 21.91 | 21.97 | 21.73 | 21.77 | 3,564,948 | -0.37(-1.67%) |
Feb 05, 2020 | 22.10 | 22.27 | 21.97 | 22.14 | 5,017,941 | +0.93(+4.40%) |
Feb 04, 2020 | 20.95 | 21.24 | 20.95 | 21.21 | 3,451,798 | +0.75(+3.66%) |
Feb 03, 2020 | 20.51 | 20.68 | 20.45 | 20.46 | 1,808,092 | +0.07(+0.35%) |
Jan 31, 2020 | 20.64 | 20.64 | 20.31 | 20.39 | 2,112,792 | -0.38(-1.82%) |
Jan 30, 2020 | 20.59 | 20.79 | 20.51 | 20.77 | 1,781,376 | +0.05(+0.25%) |
Jan 29, 2020 | 20.73 | 20.84 | 20.65 | 20.72 | 2,048,420 | +0.18(+0.86%) |
Jan 28, 2020 | 20.29 | 20.57 | 20.28 | 20.54 | 3,132,482 | +0.09(+0.43%) |
Jan 27, 2020 | 20.56 | 20.66 | 20.44 | 20.45 | 2,200,405 | -0.59(-2.80%) |
Jan 24, 2020 | 21.23 | 21.24 | 20.94 | 21.04 | 2,865,688 | +0.07(+0.34%) |
Jan 23, 2020 | 20.85 | 20.97 | 20.77 | 20.97 | 1,255,134 | -0.04(-0.17%) |
Jan 22, 2020 | 21.12 | 21.12 | 21.01 | 21.01 | 1,733,830 | +0.11(+0.51%) |
Jan 21, 2020 | 21.05 | 21.08 | 20.90 | 20.90 | 2,041,107 | -0.14(-0.67%) |
Jan 17, 2020 | 21.14 | 21.17 | 21.02 | 21.04 | 1,945,191 | -0.06(-0.29%) |
Jan 16, 2020 | 20.98 | 21.11 | 20.88 | 21.10 | 1,736,728 | +0.11(+0.55%) |
Jan 15, 2020 | 21.05 | 21.11 | 20.95 | 20.99 | 1,378,866 | -0.03(-0.13%) |
Jan 14, 2020 | 20.95 | 21.11 | 20.92 | 21.02 | 2,112,835 | -0.10(-0.46%) |
Jan 13, 2020 | 21.00 | 21.12 | 20.95 | 21.11 | 2,778,336 | +0.02(+0.08%) |
Jan 10, 2020 | 21.19 | 21.22 | 21.08 | 21.10 | 1,323,875 | -0.18(-0.83%) |
Jan 09, 2020 | 21.34 | 21.36 | 21.24 | 21.27 | 1,480,705 | -0.15(-0.70%) |
Jan 08, 2020 | 21.32 | 21.52 | 21.32 | 21.42 | 1,573,441 | +0.06(+0.29%) |
Jan 07, 2020 | 21.32 | 21.39 | 21.24 | 21.36 | 1,532,792 | -0.04(-0.16%) |
Jan 06, 2020 | 21.23 | 21.44 | 21.22 | 21.39 | 2,085,194 | +0.11(+0.54%) |
Jan 03, 2020 | 21.17 | 21.33 | 21.17 | 21.28 | 1,603,058 | -0.17(-0.78%) |
Jan 02, 2020 | 21.40 | 21.46 | 21.35 | 21.45 | 1,553,865 | +0.25(+1.16%) |
Dec 31, 2019 | 21.12 | 21.20 | 21.06 | 21.20 | 1,070,372 | +0.06(+0.29%) |
Dec 30, 2019 | 21.26 | 21.26 | 21.13 | 21.14 | 1,704,693 | -0.08(-0.37%) |
Dec 27, 2019 | 21.28 | 21.31 | 21.20 | 21.22 | 1,498,634 | +0.04(+0.21%) |
Dec 26, 2019 | 21.06 | 21.19 | 21.03 | 21.17 | 1,119,129 | +0.14(+0.67%) |
Dec 24, 2019 | 21.09 | 21.09 | 20.99 | 21.03 | 547,344 | -0.05(-0.25%) |
Dec 23, 2019 | 21.11 | 21.15 | 21.07 | 21.09 | 2,880,647 | +0.11(+0.50%) |
Dec 20, 2019 | 21.20 | 21.21 | 20.98 | 20.98 | 3,052,492 | -0.21(-1.00%) |
Dec 19, 2019 | 21.15 | 21.22 | 21.13 | 21.19 | 2,224,055 | +0.04(+0.17%) |
Dec 18, 2019 | 21.10 | 21.17 | 21.02 | 21.16 | 3,614,258 | +0.14(+0.67%) |
Dec 17, 2019 | 21.09 | 21.11 | 20.99 | 21.02 | 5,509,404 | +0.08(+0.38%) |
Dec 16, 2019 | 20.94 | 21.03 | 20.89 | 20.94 | 2,160,416 | +0.25(+1.19%) |
Dec 13, 2019 | 20.92 | 21.03 | 20.68 | 20.69 | 4,844,400 | -0.10(-0.47%) |
Dec 12, 2019 | 20.40 | 20.80 | 20.39 | 20.79 | 2,996,635 | +0.60(+2.96%) |
Dec 11, 2019 | 20.02 | 20.21 | 20.02 | 20.19 | 1,206,243 | +0.23(+1.15%) |
Dec 10, 2019 | 19.87 | 20.02 | 19.79 | 19.96 | 2,543,206 | +0.00(+0.00%) |
Dec 09, 2019 | 19.87 | 20.00 | 19.78 | 19.96 | 3,872,885 | +0.19(+0.98%) |
Dec 06, 2019 | 19.83 | 19.86 | 19.75 | 19.77 | 2,400,042 | +0.04(+0.18%) |
Dec 05, 2019 | 19.71 | 19.74 | 19.61 | 19.73 | 2,139,776 | +0.25(+1.26%) |
Dec 04, 2019 | 19.57 | 19.63 | 19.48 | 19.48 | 1,837,746 | +0.26(+1.33%) |
Dec 03, 2019 | 19.12 | 19.24 | 19.00 | 19.23 | 2,224,149 | +0.05(+0.28%) |
Dec 02, 2019 | 19.27 | 19.29 | 19.13 | 19.18 | 1,850,999 | -0.04(-0.18%) |
Nov 29, 2019 | 19.26 | 19.28 | 19.20 | 19.21 | 737,102 | -0.21(-1.09%) |
Nov 27, 2019 | 19.48 | 19.49 | 19.33 | 19.42 | 2,605,254 | +0.04(+0.23%) |
Nov 26, 2019 | 19.42 | 19.45 | 19.32 | 19.38 | 1,311,578 | +0.02(+0.09%) |
Nov 25, 2019 | 19.20 | 19.39 | 19.19 | 19.36 | 1,296,029 | +0.12(+0.64%) |
Nov 22, 2019 | 19.20 | 19.26 | 19.16 | 19.24 | 1,253,539 | +0.15(+0.78%) |
Nov 21, 2019 | 19.15 | 19.17 | 19.05 | 19.09 | 1,765,815 | -0.07(-0.37%) |
Nov 20, 2019 | 19.16 | 19.26 | 19.08 | 19.16 | 1,192,601 | -0.12(-0.64%) |
Nov 19, 2019 | 19.41 | 19.41 | 19.26 | 19.28 | 1,344,417 | -0.16(-0.81%) |
Nov 18, 2019 | 19.36 | 19.46 | 19.30 | 19.44 | 1,478,065 | -0.11(-0.54%) |
Nov 15, 2019 | 19.45 | 19.55 | 19.43 | 19.55 | 1,543,858 | +0.28(+1.46%) |
Nov 14, 2019 | 19.25 | 19.30 | 19.21 | 19.26 | 1,307,166 | -0.04(-0.18%) |
Nov 13, 2019 | 19.21 | 19.34 | 19.17 | 19.30 | 1,523,014 | +0.10(+0.50%) |
Nov 12, 2019 | 19.14 | 19.28 | 19.10 | 19.20 | 1,407,036 | +0.09(+0.46%) |
Nov 11, 2019 | 19.04 | 19.15 | 19.02 | 19.12 | 1,624,932 | -0.04(-0.23%) |
Nov 08, 2019 | 18.99 | 19.16 | 18.94 | 19.16 | 1,685,779 | +0.09(+0.46%) |
Nov 07, 2019 | 19.12 | 19.19 | 19.03 | 19.07 | 1,859,714 | +0.02(+0.09%) |
Nov 06, 2019 | 19.02 | 19.06 | 18.95 | 19.05 | 2,565,866 | +0.06(+0.32%) |
Nov 05, 2019 | 18.89 | 18.99 | 18.82 | 18.99 | 3,525,545 | +0.00(+0.00%) |
Nov 04, 2019 | 18.85 | 18.99 | 18.85 | 18.99 | 1,613,425 | +0.36(+1.94%) |
Nov 01, 2019 | 18.45 | 18.63 | 18.45 | 18.63 | 1,411,936 | +0.16(+0.86%) |
Oct 31, 2019 | 18.53 | 18.53 | 18.36 | 18.47 | 1,745,931 | -0.14(-0.76%) |
Oct 30, 2019 | 18.53 | 18.64 | 18.38 | 18.61 | 1,799,813 | +0.04(+0.19%) |
Oct 29, 2019 | 18.59 | 18.64 | 18.54 | 18.58 | 1,706,657 | -0.01(-0.05%) |
Oct 28, 2019 | 18.65 | 18.65 | 18.57 | 18.59 | 1,723,977 | +0.08(+0.43%) |
Oct 25, 2019 | 18.40 | 18.57 | 18.39 | 18.51 | 2,084,271 | +0.21(+1.15%) |
Oct 24, 2019 | 18.23 | 18.31 | 18.16 | 18.30 | 2,582,513 | +0.28(+1.56%) |
Oct 23, 2019 | 17.73 | 18.20 | 17.63 | 18.02 | 5,264,580 | +0.87(+5.08%) |
Oct 22, 2019 | 17.14 | 17.27 | 17.11 | 17.14 | 2,147,636 | -0.08(-0.46%) |
Oct 21, 2019 | 17.20 | 17.28 | 17.16 | 17.22 | 2,333,321 | +0.36(+2.14%) |
Oct 18, 2019 | 16.77 | 16.88 | 16.72 | 16.86 | 1,834,177 | +0.17(+1.00%) |
Oct 17, 2019 | 16.76 | 16.79 | 16.68 | 16.69 | 1,206,576 | +0.10(+0.58%) |
Oct 16, 2019 | 16.57 | 16.64 | 16.55 | 16.60 | 1,224,267 | +0.07(+0.43%) |
Oct 15, 2019 | 16.46 | 16.62 | 16.41 | 16.53 | 1,881,838 | +0.20(+1.24%) |
Oct 14, 2019 | 16.29 | 16.39 | 16.25 | 16.33 | 1,712,047 | +0.06(+0.38%) |
Oct 11, 2019 | 16.19 | 16.38 | 16.17 | 16.26 | 2,232,555 | +0.29(+1.82%) |
Oct 10, 2019 | 15.87 | 16.05 | 15.84 | 15.97 | 1,924,023 | +0.12(+0.78%) |
Oct 09, 2019 | 15.89 | 15.91 | 15.78 | 15.85 | 2,163,800 | +0.11(+0.67%) |
Oct 08, 2019 | 15.84 | 15.88 | 15.74 | 15.74 | 3,533,265 | -0.19(-1.21%) |
Oct 07, 2019 | 15.92 | 16.10 | 15.90 | 15.94 | 2,645,212 | -0.15(-0.93%) |
Oct 04, 2019 | 15.96 | 16.10 | 15.91 | 16.09 | 2,598,322 | -0.02(-0.11%) |
Oct 03, 2019 | 15.91 | 16.11 | 15.87 | 16.11 | 3,708,750 | -0.22(-1.35%) |
Oct 02, 2019 | 16.47 | 16.52 | 16.28 | 16.33 | 4,656,494 | -0.57(-3.39%) |
Oct 01, 2019 | 17.27 | 17.28 | 16.84 | 16.90 | 2,340,872 | -0.41(-2.39%) |
Sep 30, 2019 | 17.31 | 17.34 | 17.25 | 17.31 | 1,185,088 | +0.09(+0.51%) |
Sep 27, 2019 | 17.23 | 17.27 | 17.14 | 17.22 | 1,126,277 | +0.11(+0.67%) |
Sep 26, 2019 | 17.13 | 17.17 | 17.07 | 17.11 | 1,112,453 | -0.01(-0.05%) |
Sep 25, 2019 | 16.98 | 17.14 | 16.95 | 17.12 | 2,338,150 | -0.11(-0.66%) |
Sep 24, 2019 | 17.39 | 17.42 | 17.18 | 17.23 | 1,761,173 | -0.28(-1.61%) |
Sep 23, 2019 | 17.39 | 17.54 | 17.34 | 17.51 | 1,186,904 | -0.15(-0.85%) |
Sep 20, 2019 | 17.75 | 17.80 | 17.65 | 17.66 | 1,156,615 | -0.10(-0.55%) |
Sep 19, 2019 | 17.86 | 17.87 | 17.74 | 17.76 | 888,853 | -0.04(-0.20%) |
Sep 18, 2019 | 17.79 | 17.84 | 17.68 | 17.80 | 1,166,314 | -0.12(-0.69%) |
Sep 17, 2019 | 17.73 | 17.93 | 17.72 | 17.92 | 1,647,658 | +0.08(+0.44%) |
Sep 16, 2019 | 17.84 | 17.86 | 17.80 | 17.84 | 1,245,973 | -0.08(-0.44%) |
Sep 13, 2019 | 17.99 | 18.03 | 17.91 | 17.92 | 1,528,746 | +0.11(+0.64%) |
Sep 12, 2019 | 17.79 | 17.89 | 17.73 | 17.80 | 2,674,718 | -0.04(-0.25%) |
Sep 11, 2019 | 17.72 | 17.86 | 17.68 | 17.85 | 1,510,427 | +0.21(+1.20%) |
Sep 10, 2019 | 17.53 | 17.65 | 17.47 | 17.64 | 1,802,864 | +0.30(+1.73%) |
Sep 09, 2019 | 17.26 | 17.35 | 17.21 | 17.34 | 1,935,463 | +0.21(+1.23%) |
Sep 06, 2019 | 17.05 | 17.15 | 17.01 | 17.13 | 1,189,226 | +0.11(+0.62%) |
Sep 05, 2019 | 16.99 | 17.05 | 16.96 | 17.02 | 1,879,891 | +0.33(+2.00%) |
Sep 04, 2019 | 16.59 | 16.70 | 16.55 | 16.69 | 2,160,570 | +0.22(+1.34%) |
Sep 03, 2019 | 16.59 | 16.60 | 16.44 | 16.47 | 1,540,267 | -0.27(-1.63%) |
Aug 30, 2019 | 16.73 | 16.81 | 16.68 | 16.74 | 1,268,425 | +0.18(+1.06%) |
Aug 29, 2019 | 16.50 | 16.60 | 16.47 | 16.56 | 2,122,589 | +0.30(+1.84%) |
Aug 28, 2019 | 16.04 | 16.30 | 16.02 | 16.26 | 1,661,259 | +0.04(+0.27%) |
Aug 27, 2019 | 16.30 | 16.34 | 16.19 | 16.22 | 1,292,152 | -0.03(-0.16%) |
Aug 26, 2019 | 16.29 | 16.31 | 16.18 | 16.25 | 1,629,220 | +0.04(+0.22%) |
Aug 23, 2019 | 16.37 | 16.50 | 16.17 | 16.21 | 1,804,179 | -0.19(-1.18%) |
Aug 22, 2019 | 16.48 | 16.50 | 16.33 | 16.40 | 869,059 | +0.01(+0.05%) |
Aug 21, 2019 | 16.51 | 16.54 | 16.40 | 16.40 | 1,387,826 | +0.12(+0.76%) |
Aug 20, 2019 | 16.40 | 16.40 | 16.26 | 16.27 | 1,185,580 | -0.12(-0.75%) |
Aug 19, 2019 | 16.45 | 16.47 | 16.36 | 16.40 | 1,468,660 | +0.14(+0.87%) |
Aug 16, 2019 | 16.16 | 16.30 | 16.16 | 16.25 | 1,777,704 | +0.19(+1.21%) |
Aug 15, 2019 | 16.03 | 16.12 | 15.96 | 16.06 | 2,784,174 | -0.03(-0.16%) |
Aug 14, 2019 | 16.21 | 16.37 | 16.06 | 16.09 | 7,639,025 | -0.43(-2.61%) |
Aug 13, 2019 | 16.36 | 16.70 | 16.33 | 16.52 | 3,596,526 | +0.24(+1.46%) |
Aug 12, 2019 | 16.51 | 16.51 | 16.27 | 16.28 | 3,722,383 | +0.39(+2.44%) |
Aug 09, 2019 | 15.81 | 15.96 | 15.75 | 15.89 | 1,591,241 | -0.08(-0.50%) |
Aug 08, 2019 | 15.87 | 16.01 | 15.82 | 15.97 | 1,638,634 | +0.16(+1.00%) |
Aug 07, 2019 | 15.66 | 15.87 | 15.59 | 15.81 | 2,191,419 | +0.03(+0.17%) |
Aug 06, 2019 | 15.83 | 15.87 | 15.69 | 15.79 | 2,530,658 | -0.10(-0.61%) |
Aug 05, 2019 | 16.04 | 16.09 | 15.79 | 15.89 | 3,545,047 | -0.51(-3.11%) |
Aug 02, 2019 | 16.39 | 16.45 | 16.19 | 16.40 | 3,346,560 | +0.13(+0.81%) |