Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 21.81 | 22.13 | 20.52 | 20.59 | 1,099,704 | -1.81(-8.08%) |
Apr 29, 2020 | 21.79 | 22.85 | 21.64 | 22.40 | 1,262,097 | +1.34(+6.36%) |
Apr 28, 2020 | 21.41 | 21.41 | 20.76 | 21.06 | 1,159,275 | +0.28(+1.35%) |
Apr 27, 2020 | 19.92 | 20.97 | 19.91 | 20.78 | 764,616 | +1.01(+5.11%) |
Apr 24, 2020 | 19.22 | 19.87 | 19.20 | 19.77 | 897,900 | +0.70(+3.67%) |
Apr 23, 2020 | 18.56 | 19.59 | 18.56 | 19.07 | 971,881 | +0.50(+2.69%) |
Apr 22, 2020 | 19.10 | 19.22 | 18.36 | 18.57 | 884,363 | -0.04(-0.21%) |
Apr 21, 2020 | 19.01 | 19.18 | 18.56 | 18.61 | 775,229 | -1.10(-5.58%) |
Apr 20, 2020 | 19.89 | 20.56 | 19.41 | 19.71 | 1,184,937 | -0.64(-3.14%) |
Apr 17, 2020 | 20.82 | 21.12 | 20.12 | 20.35 | 832,300 | +0.20(+0.99%) |
Apr 16, 2020 | 20.06 | 20.36 | 19.59 | 20.15 | 889,459 | +0.06(+0.30%) |
Apr 15, 2020 | 20.34 | 20.93 | 19.93 | 20.09 | 1,081,632 | -1.42(-6.60%) |
Apr 14, 2020 | 21.07 | 21.60 | 20.82 | 21.51 | 1,254,418 | +0.96(+4.67%) |
Apr 13, 2020 | 20.47 | 20.80 | 20.06 | 20.55 | 1,068,066 | -0.11(-0.53%) |
Apr 09, 2020 | 19.81 | 20.72 | 19.51 | 20.66 | 1,423,200 | +1.25(+6.44%) |
Apr 08, 2020 | 19.04 | 19.52 | 18.30 | 19.41 | 1,726,065 | +0.72(+3.85%) |
Apr 07, 2020 | 19.78 | 20.20 | 18.56 | 18.69 | 1,062,478 | -0.18(-0.95%) |
Apr 06, 2020 | 18.24 | 19.07 | 17.98 | 18.87 | 1,306,503 | +1.45(+8.32%) |
Apr 03, 2020 | 17.62 | 18.07 | 17.15 | 17.42 | 1,127,600 | -0.35(-1.97%) |
Apr 02, 2020 | 17.23 | 18.03 | 16.96 | 17.77 | 1,331,045 | +0.53(+3.07%) |
Apr 01, 2020 | 18.46 | 18.61 | 17.10 | 17.24 | 919,867 | -1.93(-10.07%) |
Mar 31, 2020 | 19.08 | 19.35 | 18.54 | 19.17 | 1,833,656 | +0.14(+0.74%) |
Mar 30, 2020 | 18.50 | 19.10 | 17.08 | 19.03 | 1,157,639 | +0.53(+2.86%) |
Mar 27, 2020 | 18.27 | 19.28 | 17.85 | 18.50 | 1,368,000 | -0.50(-2.63%) |
Mar 26, 2020 | 17.72 | 19.51 | 17.72 | 19.00 | 1,178,480 | +1.28(+7.22%) |
Mar 25, 2020 | 17.89 | 18.54 | 16.81 | 17.72 | 1,593,621 | -0.01(-0.06%) |
Mar 24, 2020 | 17.46 | 18.21 | 16.31 | 17.73 | 1,527,534 | +1.48(+9.11%) |
Mar 23, 2020 | 16.23 | 16.52 | 14.86 | 16.25 | 1,578,042 | +1.08(+7.12%) |
Mar 20, 2020 | 14.57 | 15.58 | 14.05 | 15.17 | 4,497,800 | +0.68(+4.69%) |
Mar 19, 2020 | 13.88 | 14.95 | 12.88 | 14.49 | 2,609,655 | +0.46(+3.28%) |
Mar 18, 2020 | 16.53 | 16.53 | 10.25 | 14.03 | 2,155,888 | -3.53(-20.10%) |
Mar 17, 2020 | 17.14 | 17.89 | 15.19 | 17.56 | 2,262,576 | +0.65(+3.84%) |
Mar 16, 2020 | 17.25 | 18.00 | 16.86 | 16.91 | 1,882,412 | -2.32(-12.06%) |
Mar 13, 2020 | 18.78 | 19.25 | 17.01 | 19.23 | 2,501,300 | +1.44(+8.09%) |
Mar 12, 2020 | 20.52 | 20.52 | 17.74 | 17.79 | 1,869,765 | -4.21(-19.14%) |
Mar 11, 2020 | 23.45 | 23.58 | 21.75 | 22.00 | 1,865,831 | -2.17(-8.98%) |
Mar 10, 2020 | 24.22 | 24.28 | 23.11 | 24.17 | 1,511,361 | +0.69(+2.94%) |
Mar 09, 2020 | 23.85 | 23.96 | 20.45 | 23.48 | 1,920,887 | -1.50(-6.00%) |
Mar 06, 2020 | 24.89 | 25.29 | 24.41 | 24.98 | 1,293,600 | -0.85(-3.29%) |
Mar 05, 2020 | 26.00 | 26.22 | 25.41 | 25.83 | 1,197,420 | -0.77(-2.89%) |
Mar 04, 2020 | 26.45 | 26.64 | 25.68 | 26.60 | 1,516,705 | +0.61(+2.35%) |
Mar 03, 2020 | 26.34 | 26.95 | 25.91 | 25.99 | 1,467,430 | -0.37(-1.40%) |
Mar 02, 2020 | 25.89 | 26.37 | 25.17 | 26.36 | 1,730,985 | +0.66(+2.57%) |
Feb 28, 2020 | 24.22 | 25.72 | 24.21 | 25.70 | 3,416,400 | +0.69(+2.76%) |
Feb 27, 2020 | 24.55 | 26.11 | 24.19 | 25.01 | 3,337,044 | +0.00(+0.00%) |
Feb 26, 2020 | 27.00 | 27.93 | 25.01 | 25.01 | 3,149,337 | -1.44(-5.44%) |
Feb 25, 2020 | 27.64 | 27.69 | 26.31 | 26.45 | 1,084,462 | -1.18(-4.27%) |
Feb 24, 2020 | 27.69 | 27.81 | 27.24 | 27.63 | 1,000,910 | -0.73(-2.57%) |
Feb 21, 2020 | 28.57 | 28.63 | 28.22 | 28.36 | 748,300 | -0.28(-0.98%) |
Feb 20, 2020 | 28.18 | 28.70 | 28.15 | 28.64 | 585,868 | +0.26(+0.92%) |
Feb 19, 2020 | 28.39 | 28.77 | 28.35 | 28.38 | 939,379 | +0.05(+0.18%) |
Feb 18, 2020 | 28.52 | 28.80 | 28.27 | 28.33 | 874,287 | -0.36(-1.25%) |
Feb 14, 2020 | 28.99 | 29.00 | 28.67 | 28.69 | 718,400 | -0.19(-0.66%) |
Feb 13, 2020 | 28.70 | 28.95 | 28.47 | 28.88 | 692,337 | +0.01(+0.03%) |
Feb 12, 2020 | 28.80 | 28.98 | 28.64 | 28.87 | 891,067 | +0.33(+1.16%) |
Feb 11, 2020 | 28.41 | 28.62 | 28.31 | 28.54 | 843,055 | +0.36(+1.28%) |
Feb 10, 2020 | 28.17 | 28.44 | 28.07 | 28.18 | 669,593 | -0.02(-0.07%) |
Feb 07, 2020 | 28.24 | 28.59 | 28.08 | 28.20 | 1,230,900 | -0.12(-0.42%) |
Feb 06, 2020 | 28.78 | 28.89 | 28.32 | 28.32 | 1,244,977 | -0.44(-1.53%) |
Feb 05, 2020 | 28.61 | 29.22 | 28.35 | 28.76 | 1,606,545 | +0.51(+1.81%) |
Feb 04, 2020 | 27.46 | 28.43 | 27.37 | 28.25 | 2,053,000 | +1.11(+4.09%) |
Feb 03, 2020 | 27.34 | 27.64 | 26.73 | 27.14 | 31,166,068 | +0.01(+0.04%) |
Jan 31, 2020 | 27.73 | 27.98 | 27.01 | 27.13 | 2,340,000 | -0.74(-2.66%) |
Jan 30, 2020 | 28.21 | 28.31 | 27.31 | 27.87 | 5,243,910 | -1.59(-5.40%) |
Jan 29, 2020 | 29.02 | 29.57 | 28.92 | 29.46 | 1,064,365 | +0.49(+1.69%) |
Jan 28, 2020 | 28.79 | 29.16 | 28.79 | 28.97 | 673,763 | +0.27(+0.94%) |
Jan 27, 2020 | 28.37 | 29.13 | 28.37 | 28.70 | 969,640 | -0.09(-0.31%) |
Jan 24, 2020 | 29.15 | 29.15 | 28.69 | 28.79 | 861,000 | -0.33(-1.13%) |
Jan 23, 2020 | 28.61 | 29.25 | 28.54 | 29.12 | 1,054,418 | +0.41(+1.43%) |
Jan 22, 2020 | 28.99 | 28.99 | 28.42 | 28.71 | 851,829 | -0.18(-0.62%) |
Jan 21, 2020 | 29.09 | 29.31 | 28.84 | 28.89 | 1,220,666 | -0.38(-1.30%) |
Jan 17, 2020 | 29.35 | 29.50 | 29.20 | 29.27 | 1,512,500 | +0.09(+0.31%) |
Jan 16, 2020 | 28.72 | 29.21 | 28.66 | 29.18 | 1,308,978 | +0.67(+2.35%) |
Jan 15, 2020 | 28.56 | 29.02 | 28.41 | 28.51 | 1,179,953 | -0.76(-2.60%) |
Jan 14, 2020 | 28.98 | 29.36 | 28.75 | 29.27 | 1,084,923 | +0.54(+1.88%) |
Jan 13, 2020 | 28.38 | 28.75 | 28.30 | 28.73 | 731,241 | +0.32(+1.13%) |
Jan 10, 2020 | 28.54 | 28.68 | 28.37 | 28.41 | 580,000 | -0.08(-0.28%) |
Jan 09, 2020 | 28.65 | 28.83 | 28.42 | 28.49 | 1,036,637 | -0.09(-0.31%) |
Jan 08, 2020 | 28.72 | 28.82 | 28.56 | 28.58 | 629,376 | -0.11(-0.38%) |
Jan 07, 2020 | 28.96 | 29.03 | 28.67 | 28.69 | 945,888 | -0.20(-0.69%) |
Jan 06, 2020 | 28.60 | 28.96 | 28.57 | 28.89 | 1,311,195 | -0.02(-0.07%) |
Jan 03, 2020 | 28.39 | 28.98 | 28.25 | 28.91 | 1,580,000 | +0.64(+2.26%) |
Jan 02, 2020 | 28.24 | 28.28 | 27.68 | 28.27 | 943,099 | +0.19(+0.68%) |
Dec 31, 2019 | 27.86 | 28.29 | 27.86 | 28.08 | 991,300 | +0.12(+0.43%) |
Dec 30, 2019 | 28.05 | 28.11 | 27.93 | 27.96 | 957,599 | -0.04(-0.14%) |
Dec 27, 2019 | 27.95 | 28.09 | 27.90 | 28.00 | 645,100 | +0.01(+0.04%) |
Dec 26, 2019 | 27.82 | 28.04 | 27.76 | 27.99 | 543,701 | +0.27(+0.97%) |
Dec 24, 2019 | 27.84 | 27.86 | 27.64 | 27.72 | 326,100 | -0.09(-0.32%) |
Dec 23, 2019 | 27.79 | 27.86 | 27.53 | 27.81 | 859,306 | +0.13(+0.47%) |
Dec 20, 2019 | 27.25 | 27.86 | 27.25 | 27.68 | 3,405,500 | +0.53(+1.95%) |
Dec 19, 2019 | 27.18 | 27.26 | 26.95 | 27.15 | 1,203,445 | -0.02(-0.07%) |
Dec 18, 2019 | 27.10 | 27.25 | 26.72 | 27.17 | 1,310,448 | +0.09(+0.33%) |
Dec 17, 2019 | 25.89 | 27.15 | 25.89 | 27.08 | 3,317,004 | +1.89(+7.50%) |
Dec 16, 2019 | 25.12 | 25.66 | 25.12 | 25.19 | 1,132,442 | +0.07(+0.28%) |
Dec 13, 2019 | 25.27 | 25.32 | 24.97 | 25.12 | 1,337,800 | -0.15(-0.59%) |
Dec 12, 2019 | 24.62 | 25.37 | 24.57 | 25.27 | 4,036,158 | +0.63(+2.56%) |
Dec 11, 2019 | 24.27 | 24.89 | 24.26 | 24.64 | 1,176,638 | +0.42(+1.73%) |
Dec 10, 2019 | 24.11 | 24.23 | 23.98 | 24.22 | 641,280 | +0.14(+0.58%) |
Dec 09, 2019 | 24.06 | 24.29 | 24.05 | 24.08 | 727,605 | +0.03(+0.12%) |
Dec 06, 2019 | 23.90 | 24.17 | 23.86 | 24.05 | 765,500 | +0.39(+1.65%) |
Dec 05, 2019 | 23.78 | 23.87 | 23.64 | 23.66 | 741,836 | -0.13(-0.55%) |
Dec 04, 2019 | 23.92 | 24.09 | 23.78 | 23.79 | 659,481 | -0.02(-0.08%) |
Dec 03, 2019 | 23.59 | 23.93 | 23.52 | 23.81 | 1,129,111 | -0.03(-0.13%) |
Dec 02, 2019 | 23.79 | 24.00 | 23.70 | 23.84 | 1,132,583 | +0.04(+0.17%) |
Nov 29, 2019 | 23.57 | 23.83 | 23.56 | 23.80 | 581,300 | +0.13(+0.55%) |
Nov 27, 2019 | 23.60 | 23.75 | 23.47 | 23.67 | 453,400 | +0.16(+0.68%) |
Nov 26, 2019 | 23.46 | 23.75 | 23.41 | 23.51 | 987,799 | +0.00(+0.00%) |
Nov 25, 2019 | 23.09 | 23.58 | 23.02 | 23.51 | 950,668 | +0.46(+2.00%) |
Nov 22, 2019 | 23.06 | 23.15 | 22.93 | 23.05 | 484,200 | +0.11(+0.48%) |
Nov 21, 2019 | 22.76 | 23.01 | 22.66 | 22.94 | 686,639 | +0.22(+0.97%) |
Nov 20, 2019 | 22.87 | 23.01 | 22.67 | 22.72 | 735,470 | -0.25(-1.09%) |
Nov 19, 2019 | 22.87 | 23.20 | 22.85 | 22.97 | 579,761 | +0.07(+0.31%) |
Nov 18, 2019 | 23.16 | 23.21 | 22.85 | 22.90 | 761,271 | -0.18(-0.78%) |
Nov 15, 2019 | 23.00 | 23.15 | 22.86 | 23.08 | 1,191,400 | +0.23(+1.01%) |
Nov 14, 2019 | 22.74 | 22.88 | 22.60 | 22.85 | 587,175 | +0.15(+0.66%) |
Nov 13, 2019 | 22.44 | 22.73 | 22.34 | 22.70 | 837,501 | +0.09(+0.40%) |
Nov 12, 2019 | 23.00 | 23.19 | 22.55 | 22.61 | 953,225 | -0.36(-1.57%) |
Nov 11, 2019 | 22.59 | 22.97 | 22.47 | 22.97 | 866,444 | +0.37(+1.64%) |
Nov 08, 2019 | 22.06 | 22.68 | 21.91 | 22.60 | 1,232,000 | +0.57(+2.59%) |
Nov 07, 2019 | 20.29 | 22.51 | 20.29 | 22.03 | 1,930,810 | +1.78(+8.79%) |
Nov 06, 2019 | 20.12 | 20.37 | 20.00 | 20.25 | 1,186,224 | +0.18(+0.90%) |
Nov 05, 2019 | 20.27 | 20.34 | 20.02 | 20.07 | 635,420 | -0.08(-0.40%) |
Nov 04, 2019 | 19.91 | 20.17 | 19.75 | 20.15 | 666,230 | +0.38(+1.92%) |
Nov 01, 2019 | 19.47 | 19.81 | 19.47 | 19.77 | 687,600 | +0.47(+2.44%) |
Oct 31, 2019 | 19.27 | 19.37 | 19.08 | 19.30 | 672,519 | +0.03(+0.16%) |
Oct 30, 2019 | 19.36 | 19.36 | 19.17 | 19.27 | 513,976 | -0.03(-0.16%) |
Oct 29, 2019 | 19.31 | 19.44 | 19.19 | 19.30 | 868,611 | -0.11(-0.57%) |
Oct 28, 2019 | 19.07 | 19.48 | 19.07 | 19.41 | 744,179 | +0.42(+2.21%) |
Oct 25, 2019 | 18.88 | 19.02 | 18.77 | 18.99 | 423,100 | +0.07(+0.37%) |
Oct 24, 2019 | 18.86 | 19.10 | 18.69 | 18.92 | 707,736 | +0.08(+0.42%) |
Oct 23, 2019 | 18.90 | 19.02 | 18.82 | 18.84 | 787,690 | -0.04(-0.21%) |
Oct 22, 2019 | 18.88 | 19.02 | 18.71 | 18.88 | 1,238,985 | -0.09(-0.47%) |
Oct 21, 2019 | 19.01 | 19.25 | 18.89 | 18.97 | 839,818 | +0.05(+0.26%) |
Oct 18, 2019 | 19.11 | 19.26 | 18.90 | 18.92 | 716,900 | -0.21(-1.10%) |
Oct 17, 2019 | 18.93 | 19.13 | 18.81 | 19.13 | 998,976 | +0.22(+1.16%) |
Oct 16, 2019 | 19.00 | 19.06 | 18.89 | 18.91 | 663,245 | -0.11(-0.58%) |
Oct 15, 2019 | 18.99 | 19.23 | 18.89 | 19.02 | 762,124 | +0.01(+0.05%) |
Oct 14, 2019 | 18.90 | 19.04 | 18.79 | 19.01 | 887,291 | +0.07(+0.37%) |
Oct 11, 2019 | 18.66 | 19.12 | 18.58 | 18.94 | 1,132,400 | +0.46(+2.49%) |
Oct 10, 2019 | 18.69 | 18.73 | 18.45 | 18.48 | 1,070,500 | -0.14(-0.75%) |
Oct 09, 2019 | 18.58 | 18.69 | 18.45 | 18.62 | 715,520 | +0.16(+0.87%) |
Oct 08, 2019 | 18.58 | 18.59 | 18.30 | 18.46 | 1,084,032 | -0.22(-1.18%) |
Oct 07, 2019 | 18.68 | 18.89 | 18.55 | 18.68 | 771,406 | -0.10(-0.53%) |
Oct 04, 2019 | 18.51 | 18.79 | 18.48 | 18.78 | 614,800 | +0.25(+1.35%) |
Oct 03, 2019 | 18.60 | 18.73 | 18.32 | 18.53 | 823,161 | -0.09(-0.48%) |
Oct 02, 2019 | 18.52 | 18.64 | 18.38 | 18.62 | 1,574,114 | -0.02(-0.11%) |
Oct 01, 2019 | 19.24 | 19.37 | 18.64 | 18.64 | 745,979 | -0.49(-2.56%) |
Sep 30, 2019 | 18.91 | 19.25 | 18.91 | 19.13 | 1,433,365 | +0.24(+1.27%) |
Sep 27, 2019 | 19.42 | 19.42 | 18.81 | 18.89 | 573,100 | -0.48(-2.48%) |
Sep 26, 2019 | 19.50 | 19.57 | 19.23 | 19.37 | 435,518 | -0.11(-0.56%) |
Sep 25, 2019 | 19.25 | 19.57 | 19.22 | 19.48 | 620,151 | +0.26(+1.35%) |
Sep 24, 2019 | 19.77 | 19.87 | 19.20 | 19.22 | 844,420 | -0.52(-2.63%) |
Sep 23, 2019 | 19.74 | 19.97 | 19.67 | 19.74 | 657,885 | -0.06(-0.30%) |
Sep 20, 2019 | 19.98 | 20.06 | 19.74 | 19.80 | 1,512,500 | -0.14(-0.70%) |
Sep 19, 2019 | 20.24 | 20.25 | 19.94 | 19.94 | 621,422 | -0.20(-0.99%) |
Sep 18, 2019 | 20.19 | 20.20 | 19.93 | 20.14 | 492,211 | -0.07(-0.35%) |
Sep 17, 2019 | 20.13 | 20.33 | 20.00 | 20.21 | 710,004 | +0.00(+0.00%) |
Sep 16, 2019 | 20.19 | 20.45 | 20.16 | 20.21 | 843,327 | -0.09(-0.44%) |
Sep 13, 2019 | 20.22 | 20.56 | 20.20 | 20.30 | 1,002,900 | +0.16(+0.79%) |
Sep 12, 2019 | 19.93 | 20.32 | 19.65 | 20.14 | 1,553,915 | +0.34(+1.72%) |
Sep 11, 2019 | 19.31 | 19.83 | 19.16 | 19.80 | 1,819,840 | +0.60(+3.13%) |
Sep 10, 2019 | 19.19 | 19.36 | 18.99 | 19.20 | 903,685 | +0.00(+0.00%) |
Sep 09, 2019 | 18.98 | 19.25 | 18.98 | 19.20 | 1,375,490 | +0.28(+1.48%) |
Sep 06, 2019 | 18.93 | 19.09 | 18.74 | 18.92 | 1,029,300 | +0.06(+0.32%) |
Sep 05, 2019 | 18.72 | 19.13 | 18.72 | 18.86 | 1,015,401 | +0.31(+1.67%) |
Sep 04, 2019 | 18.51 | 18.66 | 18.46 | 18.55 | 893,891 | +0.11(+0.60%) |
Sep 03, 2019 | 18.50 | 18.64 | 18.24 | 18.44 | 966,695 | -0.16(-0.86%) |
Aug 30, 2019 | 18.65 | 18.90 | 18.50 | 18.60 | 573,800 | +0.01(+0.05%) |
Aug 29, 2019 | 18.53 | 18.75 | 18.53 | 18.59 | 551,778 | +0.18(+0.98%) |
Aug 28, 2019 | 18.21 | 18.58 | 18.20 | 18.41 | 647,095 | +0.12(+0.66%) |
Aug 27, 2019 | 18.68 | 18.68 | 18.23 | 18.29 | 741,899 | -0.27(-1.45%) |
Aug 26, 2019 | 18.60 | 18.64 | 18.43 | 18.56 | 523,586 | +0.15(+0.81%) |
Aug 23, 2019 | 18.78 | 18.89 | 18.36 | 18.41 | 747,000 | -0.52(-2.75%) |
Aug 22, 2019 | 19.03 | 19.26 | 18.93 | 18.93 | 480,459 | -0.06(-0.32%) |
Aug 21, 2019 | 19.06 | 19.22 | 18.91 | 18.99 | 544,718 | +0.08(+0.42%) |
Aug 20, 2019 | 19.08 | 19.08 | 18.89 | 18.91 | 795,666 | -0.23(-1.20%) |
Aug 19, 2019 | 19.15 | 19.25 | 19.05 | 19.14 | 768,607 | +0.17(+0.90%) |
Aug 16, 2019 | 18.74 | 19.11 | 18.74 | 18.97 | 665,600 | +0.33(+1.77%) |
Aug 15, 2019 | 18.95 | 19.05 | 18.61 | 18.64 | 685,466 | -0.26(-1.38%) |
Aug 14, 2019 | 19.24 | 19.43 | 18.86 | 18.90 | 754,302 | -0.62(-3.18%) |
Aug 13, 2019 | 19.46 | 20.06 | 19.38 | 19.52 | 485,439 | +0.07(+0.36%) |
Aug 12, 2019 | 19.77 | 19.88 | 19.41 | 19.45 | 419,443 | -0.50(-2.51%) |
Aug 09, 2019 | 20.20 | 20.27 | 19.59 | 19.95 | 938,300 | -0.40(-1.97%) |
Aug 08, 2019 | 20.50 | 20.91 | 19.43 | 20.35 | 849,261 | +0.67(+3.40%) |
Aug 07, 2019 | 19.50 | 19.77 | 19.15 | 19.68 | 751,613 | +0.05(+0.25%) |
Aug 06, 2019 | 19.61 | 19.91 | 19.50 | 19.63 | 542,860 | +0.07(+0.36%) |
Aug 05, 2019 | 19.70 | 20.02 | 19.41 | 19.56 | 1,188,436 | -0.44(-2.20%) |
Aug 02, 2019 | 20.14 | 20.14 | 19.86 | 20.00 | 790,900 | -0.23(-1.14%) |
Aug 01, 2019 | 20.41 | 20.86 | 20.12 | 20.23 | 666,711 | -0.10(-0.49%) |
Jul 31, 2019 | 20.49 | 20.70 | 20.12 | 20.33 | 1,397,067 | -0.13(-0.64%) |
Jul 30, 2019 | 20.34 | 20.49 | 20.25 | 20.46 | 971,344 | +0.06(+0.29%) |
Jul 29, 2019 | 20.42 | 20.57 | 20.34 | 20.40 | 791,281 | -0.03(-0.15%) |
Jul 26, 2019 | 20.13 | 20.64 | 20.12 | 20.43 | 888,300 | +0.35(+1.74%) |
Jul 25, 2019 | 19.93 | 20.24 | 19.85 | 20.08 | 953,909 | +0.19(+0.96%) |
Jul 24, 2019 | 19.76 | 19.92 | 19.68 | 19.89 | 460,264 | +0.03(+0.15%) |
Jul 23, 2019 | 19.68 | 19.90 | 19.68 | 19.86 | 422,933 | +0.24(+1.22%) |
Jul 22, 2019 | 19.78 | 19.94 | 19.62 | 19.62 | 421,618 | -0.14(-0.71%) |
Jul 19, 2019 | 19.77 | 20.02 | 19.75 | 19.76 | 558,800 | -0.06(-0.30%) |
Jul 18, 2019 | 19.70 | 19.93 | 19.50 | 19.82 | 435,875 | +0.10(+0.51%) |
Jul 17, 2019 | 19.72 | 19.84 | 19.62 | 19.72 | 584,947 | -0.03(-0.15%) |
Jul 16, 2019 | 19.93 | 19.93 | 19.57 | 19.75 | 503,351 | -0.19(-0.95%) |
Jul 15, 2019 | 20.30 | 20.30 | 19.85 | 19.94 | 463,187 | -0.34(-1.68%) |
Jul 12, 2019 | 20.03 | 20.43 | 19.95 | 20.28 | 636,700 | +0.32(+1.60%) |
Jul 11, 2019 | 19.99 | 20.02 | 19.87 | 19.96 | 654,882 | -0.03(-0.15%) |
Jul 10, 2019 | 19.99 | 20.18 | 19.86 | 19.99 | 402,725 | +0.05(+0.25%) |
Jul 09, 2019 | 19.86 | 20.04 | 19.71 | 19.94 | 627,374 | +0.05(+0.25%) |
Jul 08, 2019 | 19.90 | 19.96 | 19.83 | 19.89 | 483,663 | -0.05(-0.25%) |
Jul 05, 2019 | 19.72 | 20.01 | 19.62 | 19.94 | 388,400 | +0.18(+0.91%) |
Jul 03, 2019 | 19.93 | 19.98 | 19.74 | 19.76 | 252,700 | -0.10(-0.50%) |
Jul 02, 2019 | 19.86 | 19.93 | 19.70 | 19.86 | 539,786 | +0.00(+0.00%) |
Jul 01, 2019 | 20.15 | 20.21 | 19.74 | 19.86 | 830,747 | -0.03(-0.15%) |
Jun 28, 2019 | 20.03 | 20.24 | 19.77 | 19.89 | 1,750,100 | -0.13(-0.65%) |
Jun 27, 2019 | 19.78 | 20.04 | 19.71 | 20.02 | 808,064 | +0.20(+1.01%) |
Jun 26, 2019 | 19.92 | 20.05 | 19.79 | 19.82 | 618,520 | -0.12(-0.60%) |
Jun 25, 2019 | 20.13 | 20.27 | 19.94 | 19.94 | 754,854 | -0.22(-1.09%) |
Jun 24, 2019 | 20.24 | 20.37 | 20.10 | 20.16 | 828,187 | -0.03(-0.15%) |
Jun 21, 2019 | 20.27 | 20.32 | 20.06 | 20.19 | 993,600 | -0.19(-0.93%) |
Jun 20, 2019 | 20.34 | 20.50 | 20.18 | 20.38 | 1,083,265 | +0.24(+1.19%) |
Jun 19, 2019 | 19.90 | 20.18 | 19.81 | 20.14 | 943,173 | +0.32(+1.61%) |
Jun 18, 2019 | 19.52 | 20.06 | 19.52 | 19.82 | 630,447 | +0.37(+1.90%) |
Jun 17, 2019 | 19.48 | 19.68 | 19.43 | 19.45 | 872,817 | -0.04(-0.21%) |
Jun 14, 2019 | 19.65 | 19.72 | 19.31 | 19.49 | 565,500 | -0.25(-1.27%) |
Jun 13, 2019 | 19.33 | 19.77 | 19.32 | 19.74 | 1,135,557 | +0.49(+2.55%) |
Jun 12, 2019 | 19.40 | 19.44 | 19.20 | 19.25 | 719,244 | -0.19(-0.98%) |
Jun 11, 2019 | 19.49 | 19.62 | 19.29 | 19.44 | 555,591 | +0.02(+0.10%) |
Jun 10, 2019 | 19.28 | 19.47 | 19.19 | 19.42 | 791,065 | +0.18(+0.94%) |
Jun 07, 2019 | 19.44 | 19.56 | 19.23 | 19.24 | 770,800 | -0.11(-0.57%) |
Jun 06, 2019 | 19.21 | 19.47 | 19.10 | 19.35 | 849,309 | +0.11(+0.57%) |
Jun 05, 2019 | 19.50 | 19.61 | 19.16 | 19.24 | 1,083,884 | -0.27(-1.38%) |
Jun 04, 2019 | 19.43 | 19.61 | 19.38 | 19.51 | 928,047 | +0.28(+1.46%) |
Jun 03, 2019 | 18.95 | 19.39 | 18.79 | 19.23 | 1,145,641 | +0.33(+1.75%) |
May 31, 2019 | 18.96 | 18.99 | 18.63 | 18.90 | 1,535,900 | -0.28(-1.46%) |
May 30, 2019 | 19.39 | 19.54 | 19.12 | 19.18 | 990,083 | -0.13(-0.67%) |
May 29, 2019 | 18.84 | 19.33 | 18.77 | 19.31 | 1,611,077 | +0.33(+1.74%) |
May 28, 2019 | 19.21 | 19.31 | 18.98 | 18.98 | 575,493 | -0.28(-1.45%) |
May 24, 2019 | 19.44 | 19.56 | 19.25 | 19.26 | 611,100 | -0.09(-0.47%) |
May 23, 2019 | 19.96 | 19.96 | 19.24 | 19.35 | 1,115,508 | -0.78(-3.87%) |
May 22, 2019 | 19.94 | 20.15 | 19.91 | 20.13 | 1,065,816 | +0.09(+0.45%) |
May 21, 2019 | 20.06 | 20.18 | 19.97 | 20.04 | 891,221 | +0.08(+0.40%) |
May 20, 2019 | 20.05 | 20.10 | 19.87 | 19.96 | 623,526 | -0.22(-1.09%) |
May 17, 2019 | 20.48 | 20.71 | 20.16 | 20.18 | 767,000 | -0.41(-1.99%) |
May 16, 2019 | 20.26 | 20.79 | 20.22 | 20.59 | 1,432,202 | +0.37(+1.83%) |
May 15, 2019 | 20.05 | 20.25 | 19.93 | 20.22 | 578,920 | +0.03(+0.15%) |
May 14, 2019 | 20.16 | 20.40 | 20.06 | 20.19 | 1,662,397 | +0.01(+0.05%) |
May 13, 2019 | 20.21 | 20.37 | 20.04 | 20.18 | 1,159,754 | -0.36(-1.75%) |
May 10, 2019 | 20.42 | 20.58 | 19.96 | 20.54 | 1,095,200 | -0.06(-0.29%) |
May 09, 2019 | 19.79 | 20.69 | 19.75 | 20.60 | 1,194,405 | +0.25(+1.23%) |
May 08, 2019 | 20.81 | 20.86 | 20.32 | 20.35 | 647,806 | -0.41(-1.97%) |
May 07, 2019 | 21.02 | 21.14 | 20.48 | 20.76 | 1,025,310 | -0.39(-1.84%) |
May 06, 2019 | 20.90 | 21.22 | 20.90 | 21.15 | 799,079 | -0.02(-0.09%) |
May 03, 2019 | 21.21 | 21.34 | 20.85 | 21.17 | 878,600 | +0.00(+0.00%) |
May 02, 2019 | 21.46 | 21.54 | 21.10 | 21.17 | 677,535 | -0.29(-1.35%) |