Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 28.15 | 28.49 | 27.06 | 27.58 | 402,600 | -0.54(-1.92%) |
Jul 30, 2020 | 28.01 | 28.26 | 27.48 | 28.12 | 325,040 | -0.21(-0.74%) |
Jul 29, 2020 | 27.39 | 28.49 | 27.30 | 28.33 | 299,885 | +0.98(+3.58%) |
Jul 28, 2020 | 27.81 | 28.20 | 27.34 | 27.35 | 260,788 | -0.39(-1.41%) |
Jul 27, 2020 | 27.24 | 27.87 | 27.05 | 27.74 | 408,165 | +0.53(+1.95%) |
Jul 24, 2020 | 26.83 | 27.42 | 26.45 | 27.21 | 306,400 | +0.42(+1.57%) |
Jul 23, 2020 | 26.16 | 27.50 | 26.09 | 26.79 | 628,589 | +0.47(+1.79%) |
Jul 22, 2020 | 26.00 | 26.65 | 25.82 | 26.32 | 466,656 | +0.29(+1.11%) |
Jul 21, 2020 | 26.17 | 26.43 | 25.88 | 26.03 | 343,752 | +0.36(+1.40%) |
Jul 20, 2020 | 25.55 | 26.39 | 25.38 | 25.67 | 518,103 | +0.12(+0.47%) |
Jul 17, 2020 | 25.05 | 25.95 | 25.01 | 25.55 | 584,600 | +0.45(+1.79%) |
Jul 16, 2020 | 24.64 | 25.46 | 24.14 | 25.10 | 421,372 | +0.31(+1.25%) |
Jul 15, 2020 | 23.80 | 24.86 | 23.65 | 24.79 | 466,427 | +1.47(+6.30%) |
Jul 14, 2020 | 22.72 | 23.57 | 22.59 | 23.32 | 320,029 | +0.46(+2.01%) |
Jul 13, 2020 | 23.80 | 23.94 | 22.85 | 22.86 | 604,231 | -0.52(-2.22%) |
Jul 10, 2020 | 23.80 | 23.83 | 23.13 | 23.38 | 481,300 | -0.36(-1.52%) |
Jul 09, 2020 | 24.93 | 24.98 | 22.98 | 23.74 | 497,865 | -1.00(-4.04%) |
Jul 08, 2020 | 23.64 | 24.89 | 23.46 | 24.74 | 568,506 | +1.22(+5.19%) |
Jul 07, 2020 | 23.80 | 24.37 | 23.50 | 23.52 | 436,255 | -0.50(-2.08%) |
Jul 06, 2020 | 24.45 | 24.63 | 23.81 | 24.02 | 513,290 | +0.28(+1.18%) |
Jul 02, 2020 | 24.30 | 24.86 | 23.64 | 23.74 | 430,700 | -0.18(-0.75%) |
Jul 01, 2020 | 24.88 | 25.42 | 23.70 | 23.92 | 608,156 | -0.86(-3.47%) |
Jun 30, 2020 | 24.00 | 24.95 | 23.59 | 24.78 | 807,148 | +0.53(+2.19%) |
Jun 29, 2020 | 22.90 | 24.57 | 22.70 | 24.25 | 983,093 | +1.94(+8.70%) |
Jun 26, 2020 | 22.91 | 23.19 | 22.10 | 22.31 | 1,143,600 | -0.73(-3.17%) |
Jun 25, 2020 | 23.25 | 23.43 | 22.13 | 23.04 | 1,803,474 | +0.31(+1.36%) |
Jun 24, 2020 | 25.41 | 26.43 | 22.55 | 22.73 | 3,190,319 | -5.85(-20.47%) |
Jun 23, 2020 | 28.58 | 28.90 | 28.13 | 28.58 | 369,712 | +0.53(+1.89%) |
Jun 22, 2020 | 27.96 | 28.22 | 26.89 | 28.05 | 445,575 | -0.18(-0.64%) |
Jun 19, 2020 | 29.33 | 29.33 | 27.99 | 28.23 | 1,266,800 | -0.18(-0.63%) |
Jun 18, 2020 | 27.38 | 28.58 | 27.25 | 28.41 | 387,860 | +0.78(+2.82%) |
Jun 17, 2020 | 28.51 | 28.57 | 27.07 | 27.63 | 602,221 | -0.70(-2.47%) |
Jun 16, 2020 | 29.37 | 30.07 | 28.01 | 28.33 | 487,444 | +0.42(+1.50%) |
Jun 15, 2020 | 26.53 | 28.11 | 25.66 | 27.91 | 571,996 | +0.52(+1.88%) |
Jun 12, 2020 | 28.25 | 28.50 | 26.80 | 27.39 | 520,200 | +0.36(+1.31%) |
Jun 11, 2020 | 28.45 | 29.53 | 26.93 | 27.04 | 689,053 | -4.24(-13.55%) |
Jun 10, 2020 | 32.37 | 32.82 | 31.23 | 31.28 | 752,042 | -1.30(-3.99%) |
Jun 09, 2020 | 31.69 | 32.81 | 31.11 | 32.58 | 542,889 | +0.17(+0.52%) |
Jun 08, 2020 | 32.08 | 32.89 | 31.79 | 32.41 | 820,835 | +0.56(+1.77%) |
Jun 05, 2020 | 30.00 | 32.35 | 30.00 | 31.84 | 924,600 | +2.27(+7.69%) |
Jun 04, 2020 | 28.59 | 29.61 | 28.39 | 29.57 | 493,670 | +0.53(+1.83%) |
Jun 03, 2020 | 29.96 | 30.00 | 28.48 | 29.04 | 872,081 | -0.68(-2.29%) |
Jun 02, 2020 | 28.43 | 29.83 | 28.05 | 29.72 | 583,894 | +1.70(+6.07%) |
Jun 01, 2020 | 28.50 | 28.74 | 27.97 | 28.02 | 434,902 | -0.43(-1.51%) |
May 29, 2020 | 27.84 | 28.63 | 27.14 | 28.45 | 587,800 | +0.41(+1.46%) |
May 28, 2020 | 29.77 | 30.34 | 27.87 | 28.04 | 674,547 | -1.06(-3.64%) |
May 27, 2020 | 27.74 | 29.19 | 26.94 | 29.10 | 540,259 | +1.95(+7.18%) |
May 26, 2020 | 27.38 | 27.80 | 26.68 | 27.15 | 509,645 | +0.34(+1.27%) |
May 22, 2020 | 27.54 | 27.60 | 26.51 | 26.81 | 359,600 | -0.38(-1.40%) |
May 21, 2020 | 26.10 | 27.63 | 25.81 | 27.19 | 682,088 | +1.03(+3.94%) |
May 20, 2020 | 26.40 | 27.29 | 25.83 | 26.16 | 468,794 | -0.16(-0.61%) |
May 19, 2020 | 25.91 | 27.45 | 25.72 | 26.32 | 571,043 | +0.54(+2.09%) |
May 18, 2020 | 25.57 | 26.00 | 25.41 | 25.78 | 687,065 | +1.76(+7.33%) |
May 15, 2020 | 23.13 | 24.13 | 22.79 | 24.02 | 352,100 | +0.87(+3.76%) |
May 14, 2020 | 22.31 | 23.21 | 21.65 | 23.15 | 651,205 | +0.23(+1.00%) |
May 13, 2020 | 25.78 | 25.78 | 22.30 | 22.92 | 804,112 | -2.86(-11.09%) |
May 12, 2020 | 25.43 | 26.10 | 25.27 | 25.78 | 636,736 | +0.62(+2.46%) |
May 11, 2020 | 24.21 | 25.36 | 24.09 | 25.16 | 568,145 | +0.56(+2.28%) |
May 08, 2020 | 24.61 | 25.05 | 24.39 | 24.60 | 581,900 | +0.41(+1.69%) |
May 07, 2020 | 24.22 | 24.52 | 23.87 | 24.19 | 586,792 | +0.69(+2.94%) |
May 06, 2020 | 24.41 | 24.77 | 23.29 | 23.50 | 482,536 | -0.74(-3.05%) |
May 05, 2020 | 25.33 | 26.10 | 24.11 | 24.24 | 599,192 | -0.33(-1.34%) |
May 04, 2020 | 22.51 | 24.83 | 22.16 | 24.57 | 769,876 | +1.51(+6.55%) |
May 01, 2020 | 24.81 | 25.80 | 22.66 | 23.06 | 889,600 | -1.75(-7.05%) |
Apr 30, 2020 | 24.89 | 25.89 | 24.50 | 24.81 | 836,354 | -0.17(-0.68%) |
Apr 29, 2020 | 25.45 | 25.67 | 24.70 | 24.98 | 604,567 | +0.52(+2.13%) |
Apr 28, 2020 | 24.90 | 25.45 | 24.07 | 24.46 | 432,696 | -0.03(-0.12%) |
Apr 27, 2020 | 23.69 | 24.70 | 23.57 | 24.49 | 355,288 | +0.75(+3.16%) |
Apr 24, 2020 | 23.52 | 24.00 | 22.86 | 23.74 | 363,600 | +0.48(+2.06%) |
Apr 23, 2020 | 22.91 | 23.49 | 22.50 | 23.26 | 399,916 | +1.23(+5.58%) |
Apr 22, 2020 | 21.99 | 22.26 | 21.35 | 22.03 | 478,656 | +0.75(+3.52%) |
Apr 21, 2020 | 21.89 | 22.11 | 20.93 | 21.28 | 548,750 | -1.12(-5.00%) |
Apr 20, 2020 | 21.32 | 22.83 | 21.00 | 22.40 | 738,379 | -0.06(-0.27%) |
Apr 17, 2020 | 21.47 | 22.59 | 21.27 | 22.46 | 744,900 | +1.53(+7.31%) |
Apr 16, 2020 | 21.33 | 21.51 | 19.60 | 20.93 | 498,417 | -0.35(-1.64%) |
Apr 15, 2020 | 21.75 | 22.20 | 19.69 | 21.28 | 712,380 | -1.50(-6.58%) |
Apr 14, 2020 | 23.86 | 24.17 | 22.67 | 22.78 | 648,981 | -0.87(-3.68%) |
Apr 13, 2020 | 24.03 | 24.66 | 23.37 | 23.65 | 910,100 | +0.21(+0.90%) |
Apr 09, 2020 | 24.35 | 24.76 | 22.55 | 23.44 | 633,700 | -0.06(-0.26%) |
Apr 08, 2020 | 23.10 | 24.38 | 22.86 | 23.50 | 975,594 | +0.80(+3.52%) |
Apr 07, 2020 | 22.22 | 23.19 | 21.96 | 22.70 | 724,347 | +1.09(+5.04%) |
Apr 06, 2020 | 20.56 | 21.79 | 20.10 | 21.61 | 675,996 | +1.70(+8.54%) |
Apr 03, 2020 | 19.49 | 20.84 | 18.99 | 19.91 | 567,200 | +0.49(+2.52%) |
Apr 02, 2020 | 18.90 | 20.27 | 18.73 | 19.42 | 800,022 | +0.43(+2.26%) |
Apr 01, 2020 | 19.65 | 20.37 | 18.83 | 18.99 | 720,932 | -1.54(-7.50%) |
Mar 31, 2020 | 19.43 | 20.59 | 18.37 | 20.53 | 853,650 | +1.83(+9.79%) |
Mar 30, 2020 | 17.85 | 19.40 | 16.94 | 18.70 | 805,542 | +0.42(+2.30%) |
Mar 27, 2020 | 18.99 | 19.22 | 18.16 | 18.28 | 770,800 | -1.32(-6.73%) |
Mar 26, 2020 | 20.36 | 20.47 | 18.73 | 19.60 | 1,103,911 | -0.46(-2.29%) |
Mar 25, 2020 | 20.90 | 22.16 | 19.28 | 20.06 | 1,166,319 | -0.84(-4.02%) |
Mar 24, 2020 | 19.31 | 22.11 | 19.31 | 20.90 | 947,548 | +2.07(+10.99%) |
Mar 23, 2020 | 19.56 | 20.21 | 18.19 | 18.83 | 730,919 | -0.93(-4.71%) |
Mar 20, 2020 | 19.94 | 20.55 | 18.29 | 19.76 | 1,130,700 | +0.70(+3.67%) |
Mar 19, 2020 | 17.14 | 19.64 | 16.05 | 19.06 | 1,047,497 | +1.90(+11.07%) |
Mar 18, 2020 | 17.96 | 20.96 | 16.35 | 17.16 | 1,056,761 | -1.81(-9.54%) |
Mar 17, 2020 | 21.20 | 21.20 | 18.79 | 18.97 | 1,225,040 | -1.95(-9.32%) |
Mar 16, 2020 | 22.80 | 24.14 | 18.80 | 20.92 | 1,683,743 | -7.58(-26.60%) |
Mar 13, 2020 | 21.15 | 28.50 | 19.26 | 28.50 | 1,170,400 | +9.09(+46.83%) |
Mar 12, 2020 | 19.12 | 20.99 | 18.63 | 19.41 | 1,490,315 | -1.47(-7.04%) |
Mar 11, 2020 | 22.95 | 23.63 | 19.84 | 20.88 | 1,360,939 | -2.97(-12.45%) |
Mar 10, 2020 | 25.05 | 25.81 | 23.08 | 23.85 | 1,342,771 | +0.49(+2.10%) |
Mar 09, 2020 | 23.44 | 24.03 | 20.31 | 23.36 | 1,892,729 | -3.63(-13.45%) |
Mar 06, 2020 | 27.00 | 28.13 | 25.39 | 26.99 | 1,554,800 | -0.16(-0.59%) |
Mar 05, 2020 | 26.66 | 27.93 | 26.33 | 27.15 | 946,507 | -0.33(-1.20%) |
Mar 04, 2020 | 26.58 | 27.61 | 26.19 | 27.48 | 622,041 | +1.42(+5.45%) |
Mar 03, 2020 | 27.13 | 27.82 | 25.73 | 26.06 | 510,931 | -0.94(-3.48%) |
Mar 02, 2020 | 26.65 | 27.13 | 25.25 | 27.00 | 560,272 | +0.55(+2.08%) |
Feb 28, 2020 | 24.90 | 26.66 | 24.51 | 26.45 | 838,800 | +0.56(+2.16%) |
Feb 27, 2020 | 27.13 | 27.56 | 25.85 | 25.89 | 1,017,916 | -1.95(-7.00%) |
Feb 26, 2020 | 27.59 | 28.93 | 27.30 | 27.84 | 692,757 | +0.24(+0.87%) |
Feb 25, 2020 | 29.40 | 29.40 | 26.83 | 27.60 | 708,009 | -1.47(-5.06%) |
Feb 24, 2020 | 29.16 | 29.47 | 28.08 | 29.07 | 581,899 | -1.18(-3.90%) |
Feb 21, 2020 | 30.74 | 30.83 | 30.03 | 30.25 | 508,900 | -0.61(-1.98%) |
Feb 20, 2020 | 30.57 | 31.50 | 30.08 | 30.86 | 624,822 | +0.24(+0.78%) |
Feb 19, 2020 | 29.65 | 31.00 | 29.50 | 30.62 | 1,040,340 | +1.22(+4.15%) |
Feb 18, 2020 | 28.95 | 29.81 | 28.80 | 29.40 | 575,547 | +0.31(+1.07%) |
Feb 14, 2020 | 28.40 | 29.15 | 28.14 | 29.09 | 606,400 | +0.70(+2.47%) |
Feb 13, 2020 | 27.79 | 29.08 | 27.64 | 28.39 | 844,548 | +0.63(+2.27%) |
Feb 12, 2020 | 27.97 | 28.00 | 27.50 | 27.76 | 472,212 | +0.20(+0.73%) |
Feb 11, 2020 | 27.85 | 28.13 | 27.02 | 27.56 | 466,255 | +0.08(+0.29%) |
Feb 10, 2020 | 26.79 | 27.49 | 26.43 | 27.48 | 332,699 | +0.63(+2.35%) |
Feb 07, 2020 | 27.94 | 28.28 | 26.42 | 26.85 | 429,400 | -1.29(-4.58%) |
Feb 06, 2020 | 27.95 | 28.57 | 27.65 | 28.14 | 559,005 | +0.25(+0.90%) |
Feb 05, 2020 | 27.77 | 28.03 | 27.30 | 27.89 | 675,819 | +0.55(+2.01%) |
Feb 04, 2020 | 26.98 | 27.62 | 26.34 | 27.34 | 703,577 | +0.82(+3.09%) |
Feb 03, 2020 | 26.35 | 27.59 | 26.25 | 26.52 | 920,598 | +0.24(+0.91%) |
Jan 31, 2020 | 25.68 | 26.55 | 25.60 | 26.28 | 589,200 | +0.28(+1.08%) |
Jan 30, 2020 | 25.70 | 26.54 | 25.48 | 26.00 | 561,257 | +0.02(+0.08%) |
Jan 29, 2020 | 26.33 | 26.64 | 25.85 | 25.98 | 385,194 | -0.16(-0.61%) |
Jan 28, 2020 | 25.86 | 26.36 | 25.73 | 26.14 | 463,783 | +0.47(+1.83%) |
Jan 27, 2020 | 25.44 | 26.08 | 25.09 | 25.67 | 693,237 | -0.32(-1.23%) |
Jan 24, 2020 | 26.53 | 26.56 | 25.68 | 25.99 | 565,200 | -0.51(-1.91%) |
Jan 23, 2020 | 25.39 | 26.61 | 25.15 | 26.50 | 538,930 | +0.91(+3.54%) |
Jan 22, 2020 | 25.54 | 25.72 | 25.17 | 25.59 | 373,376 | +0.07(+0.27%) |
Jan 21, 2020 | 25.29 | 25.73 | 24.63 | 25.52 | 616,760 | +0.12(+0.49%) |
Jan 17, 2020 | 26.60 | 26.76 | 25.31 | 25.39 | 620,300 | -1.04(-3.92%) |
Jan 16, 2020 | 26.30 | 26.71 | 26.22 | 26.43 | 391,912 | +0.23(+0.88%) |
Jan 15, 2020 | 26.34 | 26.86 | 25.92 | 26.20 | 510,318 | -0.16(-0.61%) |
Jan 14, 2020 | 25.51 | 26.88 | 25.26 | 26.36 | 801,974 | +1.05(+4.15%) |
Jan 13, 2020 | 25.31 | 25.39 | 24.31 | 25.31 | 939,719 | +0.03(+0.12%) |
Jan 10, 2020 | 25.36 | 25.55 | 25.12 | 25.28 | 537,200 | -0.03(-0.12%) |
Jan 09, 2020 | 25.18 | 25.50 | 24.68 | 25.31 | 684,355 | +0.12(+0.48%) |
Jan 08, 2020 | 26.37 | 26.40 | 24.86 | 25.19 | 1,195,851 | -1.25(-4.73%) |
Jan 07, 2020 | 28.17 | 28.28 | 26.08 | 26.44 | 1,378,862 | -1.95(-6.87%) |
Jan 06, 2020 | 28.53 | 28.81 | 28.00 | 28.39 | 716,793 | -0.43(-1.47%) |
Jan 03, 2020 | 28.16 | 28.95 | 27.73 | 28.82 | 1,405,100 | +0.93(+3.32%) |
Jan 02, 2020 | 27.21 | 27.95 | 26.62 | 27.89 | 781,052 | +0.94(+3.49%) |
Dec 31, 2019 | 26.59 | 27.15 | 26.50 | 26.95 | 818,000 | +0.20(+0.73%) |
Dec 30, 2019 | 27.29 | 27.55 | 26.37 | 26.75 | 967,015 | -0.46(-1.71%) |
Dec 27, 2019 | 27.72 | 27.90 | 26.75 | 27.22 | 824,100 | -0.28(-1.02%) |
Dec 26, 2019 | 27.03 | 27.94 | 26.77 | 27.50 | 594,302 | +0.44(+1.63%) |
Dec 24, 2019 | 26.67 | 27.19 | 26.51 | 27.06 | 576,300 | +0.48(+1.81%) |
Dec 23, 2019 | 25.48 | 26.62 | 25.12 | 26.58 | 786,284 | +1.63(+6.53%) |
Dec 20, 2019 | 25.50 | 26.04 | 24.81 | 24.95 | 3,037,600 | -0.44(-1.73%) |
Dec 19, 2019 | 25.25 | 25.94 | 25.02 | 25.39 | 1,136,607 | +0.31(+1.24%) |
Dec 18, 2019 | 25.08 | 26.12 | 24.95 | 25.08 | 1,414,091 | +0.00(+0.00%) |
Dec 17, 2019 | 23.97 | 28.44 | 23.92 | 25.08 | 5,239,709 | +5.32(+26.92%) |
Dec 16, 2019 | 17.75 | 20.22 | 17.72 | 19.76 | 2,152,965 | +1.96(+11.01%) |
Dec 13, 2019 | 18.34 | 19.29 | 17.61 | 17.80 | 1,489,500 | -0.52(-2.84%) |
Dec 12, 2019 | 17.48 | 18.39 | 17.40 | 18.32 | 735,750 | +0.83(+4.75%) |
Dec 11, 2019 | 17.83 | 18.02 | 17.34 | 17.49 | 722,153 | -0.38(-2.13%) |
Dec 10, 2019 | 18.12 | 18.30 | 17.67 | 17.87 | 694,076 | -0.31(-1.71%) |
Dec 09, 2019 | 18.83 | 19.28 | 18.09 | 18.18 | 561,532 | -0.81(-4.27%) |
Dec 06, 2019 | 17.84 | 19.06 | 17.73 | 18.99 | 805,900 | +1.28(+7.23%) |
Dec 05, 2019 | 18.98 | 19.04 | 17.68 | 17.71 | 537,686 | -1.15(-6.10%) |
Dec 04, 2019 | 18.32 | 19.08 | 18.28 | 18.86 | 1,281,751 | +0.69(+3.80%) |
Dec 03, 2019 | 17.73 | 18.23 | 17.36 | 18.17 | 1,096,971 | +0.92(+5.30%) |
Dec 02, 2019 | 17.21 | 17.46 | 16.87 | 17.25 | 594,511 | +0.20(+1.14%) |
Nov 29, 2019 | 17.22 | 17.33 | 16.97 | 17.06 | 200,700 | -0.24(-1.39%) |
Nov 27, 2019 | 16.97 | 17.30 | 16.77 | 17.30 | 457,700 | +0.38(+2.25%) |
Nov 26, 2019 | 17.20 | 17.25 | 16.89 | 16.92 | 836,014 | -0.27(-1.60%) |
Nov 25, 2019 | 16.76 | 17.28 | 16.61 | 17.20 | 532,715 | +0.41(+2.41%) |
Nov 22, 2019 | 17.24 | 17.32 | 16.71 | 16.79 | 296,300 | -0.34(-1.98%) |
Nov 21, 2019 | 17.04 | 17.41 | 16.76 | 17.13 | 543,783 | +0.25(+1.48%) |
Nov 20, 2019 | 16.93 | 17.15 | 16.70 | 16.88 | 590,934 | -0.21(-1.26%) |
Nov 19, 2019 | 17.12 | 17.69 | 16.92 | 17.09 | 522,182 | -0.07(-0.38%) |
Nov 18, 2019 | 17.14 | 17.41 | 16.96 | 17.16 | 375,996 | -0.11(-0.64%) |
Nov 15, 2019 | 16.96 | 17.30 | 16.71 | 17.27 | 455,700 | +0.45(+2.68%) |
Nov 14, 2019 | 17.38 | 17.38 | 16.75 | 16.82 | 619,947 | -0.52(-2.97%) |
Nov 13, 2019 | 17.26 | 17.58 | 16.93 | 17.34 | 486,282 | -0.06(-0.37%) |
Nov 12, 2019 | 17.44 | 17.85 | 17.29 | 17.40 | 462,764 | -0.06(-0.34%) |
Nov 11, 2019 | 16.53 | 17.52 | 16.53 | 17.46 | 380,558 | +0.44(+2.59%) |
Nov 08, 2019 | 17.04 | 17.41 | 16.78 | 17.02 | 449,100 | +0.02(+0.15%) |
Nov 07, 2019 | 17.36 | 18.30 | 16.87 | 17.00 | 1,015,034 | -0.29(-1.71%) |
Nov 06, 2019 | 16.51 | 18.48 | 16.25 | 17.29 | 1,087,631 | +0.10(+0.58%) |
Nov 05, 2019 | 16.80 | 17.38 | 16.72 | 17.19 | 730,623 | +0.52(+3.12%) |
Nov 04, 2019 | 16.70 | 17.04 | 16.62 | 16.67 | 806,222 | +0.10(+0.60%) |
Nov 01, 2019 | 16.43 | 16.85 | 16.25 | 16.57 | 632,600 | +0.23(+1.41%) |
Oct 31, 2019 | 16.36 | 16.49 | 15.91 | 16.34 | 428,395 | -0.06(-0.37%) |
Oct 30, 2019 | 16.74 | 16.74 | 16.28 | 16.40 | 575,995 | -0.29(-1.74%) |
Oct 29, 2019 | 16.09 | 16.78 | 15.97 | 16.69 | 443,235 | +0.54(+3.34%) |
Oct 28, 2019 | 16.32 | 16.47 | 16.10 | 16.15 | 438,297 | -0.05(-0.31%) |
Oct 25, 2019 | 15.70 | 16.35 | 15.55 | 16.20 | 554,000 | +0.52(+3.32%) |
Oct 24, 2019 | 15.49 | 15.78 | 15.38 | 15.68 | 439,345 | +0.29(+1.88%) |
Oct 23, 2019 | 15.27 | 15.54 | 15.20 | 15.39 | 404,278 | +0.15(+0.98%) |
Oct 22, 2019 | 15.15 | 15.52 | 14.97 | 15.24 | 498,599 | +0.14(+0.93%) |
Oct 21, 2019 | 15.30 | 15.54 | 15.08 | 15.10 | 607,496 | -0.05(-0.33%) |
Oct 18, 2019 | 15.13 | 15.43 | 15.03 | 15.15 | 515,200 | +0.00(+0.00%) |
Oct 17, 2019 | 14.85 | 15.38 | 14.81 | 15.15 | 478,124 | +0.40(+2.71%) |
Oct 16, 2019 | 15.60 | 15.74 | 14.73 | 14.75 | 729,919 | -0.87(-5.57%) |
Oct 15, 2019 | 15.72 | 16.33 | 15.56 | 15.62 | 1,167,723 | -0.15(-0.92%) |
Oct 14, 2019 | 15.66 | 15.92 | 15.54 | 15.77 | 415,836 | +0.16(+0.99%) |
Oct 11, 2019 | 15.91 | 16.09 | 15.60 | 15.61 | 443,700 | -0.08(-0.51%) |
Oct 10, 2019 | 15.53 | 15.83 | 15.42 | 15.69 | 439,755 | +0.27(+1.75%) |
Oct 09, 2019 | 15.46 | 15.75 | 15.30 | 15.42 | 517,878 | -0.04(-0.26%) |
Oct 08, 2019 | 15.02 | 15.60 | 14.89 | 15.46 | 1,347,365 | +0.28(+1.84%) |
Oct 07, 2019 | 15.23 | 15.44 | 14.98 | 15.18 | 730,096 | +0.09(+0.60%) |
Oct 04, 2019 | 14.80 | 15.40 | 14.69 | 15.09 | 547,900 | +0.37(+2.51%) |
Oct 03, 2019 | 14.25 | 14.90 | 14.01 | 14.72 | 641,212 | +0.35(+2.44%) |
Oct 02, 2019 | 14.26 | 14.57 | 14.04 | 14.37 | 681,044 | +0.03(+0.21%) |
Oct 01, 2019 | 15.13 | 15.27 | 13.87 | 14.34 | 917,481 | -0.67(-4.43%) |
Sep 30, 2019 | 14.57 | 15.01 | 14.34 | 15.01 | 811,263 | +0.50(+3.41%) |
Sep 27, 2019 | 13.91 | 14.66 | 13.91 | 14.51 | 715,500 | +0.50(+3.57%) |
Sep 26, 2019 | 14.06 | 14.09 | 13.82 | 14.01 | 635,723 | -0.09(-0.64%) |
Sep 25, 2019 | 13.80 | 14.21 | 13.67 | 14.10 | 738,347 | +0.19(+1.37%) |
Sep 24, 2019 | 14.81 | 14.90 | 13.88 | 13.91 | 584,675 | -0.88(-5.95%) |
Sep 23, 2019 | 14.91 | 15.08 | 14.55 | 14.79 | 517,652 | -0.19(-1.27%) |
Sep 20, 2019 | 14.93 | 15.09 | 14.78 | 14.98 | 1,799,800 | +0.10(+0.67%) |
Sep 19, 2019 | 14.76 | 14.90 | 14.53 | 14.88 | 764,658 | +0.18(+1.22%) |
Sep 18, 2019 | 15.04 | 15.09 | 14.56 | 14.70 | 671,821 | -0.33(-2.20%) |
Sep 17, 2019 | 15.65 | 15.85 | 14.93 | 15.03 | 1,034,037 | -0.74(-4.69%) |
Sep 16, 2019 | 16.07 | 16.43 | 15.55 | 15.77 | 1,368,457 | -0.12(-0.76%) |
Sep 13, 2019 | 15.43 | 15.99 | 14.90 | 15.89 | 1,280,200 | +0.55(+3.62%) |
Sep 12, 2019 | 15.17 | 15.34 | 14.90 | 15.34 | 1,068,726 | +0.09(+0.56%) |
Sep 11, 2019 | 15.23 | 15.41 | 14.41 | 15.25 | 1,082,242 | +0.18(+1.19%) |
Sep 10, 2019 | 14.66 | 15.28 | 14.59 | 15.07 | 1,300,456 | +0.43(+2.94%) |
Sep 09, 2019 | 14.10 | 14.68 | 13.77 | 14.64 | 1,160,982 | +0.56(+3.98%) |
Sep 06, 2019 | 13.60 | 14.32 | 13.53 | 14.08 | 1,606,700 | +0.61(+4.53%) |
Sep 05, 2019 | 12.61 | 13.66 | 12.55 | 13.47 | 1,666,713 | +0.97(+7.76%) |
Sep 04, 2019 | 12.18 | 12.52 | 12.18 | 12.50 | 672,138 | +0.50(+4.17%) |
Sep 03, 2019 | 11.91 | 12.19 | 11.72 | 12.00 | 777,445 | -0.17(-1.40%) |
Aug 30, 2019 | 12.00 | 12.23 | 11.79 | 12.17 | 555,600 | +0.17(+1.42%) |
Aug 29, 2019 | 11.55 | 12.09 | 11.53 | 12.00 | 812,888 | +0.47(+4.08%) |
Aug 28, 2019 | 11.19 | 11.63 | 11.00 | 11.53 | 772,632 | +0.41(+3.69%) |
Aug 27, 2019 | 11.65 | 11.68 | 11.05 | 11.12 | 738,364 | -0.39(-3.39%) |
Aug 26, 2019 | 11.60 | 11.89 | 11.20 | 11.51 | 1,109,410 | -0.11(-0.95%) |
Aug 23, 2019 | 10.83 | 11.72 | 10.42 | 11.62 | 1,417,400 | +0.59(+5.35%) |
Aug 22, 2019 | 10.93 | 11.59 | 10.59 | 11.03 | 1,159,801 | +0.20(+1.85%) |
Aug 21, 2019 | 10.71 | 10.93 | 10.52 | 10.83 | 820,586 | +0.12(+1.12%) |
Aug 20, 2019 | 10.90 | 10.90 | 10.48 | 10.71 | 857,350 | -0.22(-2.01%) |
Aug 19, 2019 | 10.90 | 11.10 | 10.80 | 10.93 | 841,003 | +0.16(+1.49%) |
Aug 16, 2019 | 10.97 | 11.14 | 10.65 | 10.77 | 877,000 | -0.18(-1.64%) |
Aug 15, 2019 | 11.30 | 11.41 | 10.86 | 10.95 | 859,896 | -0.40(-3.52%) |
Aug 14, 2019 | 12.01 | 12.11 | 11.33 | 11.35 | 1,401,192 | -0.95(-7.72%) |
Aug 13, 2019 | 12.23 | 12.45 | 11.96 | 12.30 | 534,641 | +0.04(+0.33%) |
Aug 12, 2019 | 12.80 | 12.85 | 12.15 | 12.26 | 980,409 | -0.59(-4.59%) |
Aug 09, 2019 | 12.70 | 12.94 | 12.19 | 12.85 | 793,100 | +0.13(+1.02%) |
Aug 08, 2019 | 11.99 | 12.75 | 11.88 | 12.72 | 1,164,262 | +0.81(+6.80%) |
Aug 07, 2019 | 11.05 | 12.20 | 9.900 | 11.91 | 2,101,137 | -0.72(-5.70%) |
Aug 06, 2019 | 12.73 | 12.90 | 12.39 | 12.63 | 723,455 | -0.06(-0.47%) |
Aug 05, 2019 | 13.03 | 13.24 | 12.43 | 12.69 | 697,877 | -0.53(-4.01%) |
Aug 02, 2019 | 13.58 | 13.90 | 13.21 | 13.22 | 289,400 | -0.39(-2.87%) |