Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 13.44 | 13.48 | 13.01 | 13.14 | 2,059,705 | -0.81(-5.79%) |
Apr 29, 2020 | 13.46 | 14.27 | 13.46 | 13.95 | 1,752,677 | +1.07(+8.31%) |
Apr 28, 2020 | 12.84 | 13.23 | 12.51 | 12.88 | 2,194,985 | +0.69(+5.69%) |
Apr 27, 2020 | 11.72 | 12.38 | 11.58 | 12.19 | 2,432,834 | +0.54(+4.59%) |
Apr 24, 2020 | 11.56 | 11.82 | 11.12 | 11.65 | 1,701,380 | +0.24(+2.08%) |
Apr 23, 2020 | 11.12 | 11.77 | 11.03 | 11.41 | 1,733,112 | +0.40(+3.67%) |
Apr 22, 2020 | 11.12 | 11.39 | 10.95 | 11.01 | 2,649,627 | +0.32(+3.04%) |
Apr 21, 2020 | 10.67 | 10.97 | 10.36 | 10.69 | 1,564,318 | -0.58(-5.14%) |
Apr 20, 2020 | 11.42 | 11.72 | 10.91 | 11.27 | 1,687,401 | -0.63(-5.31%) |
Apr 17, 2020 | 11.86 | 12.33 | 11.61 | 11.90 | 2,317,784 | +0.69(+6.19%) |
Apr 16, 2020 | 11.55 | 11.57 | 10.59 | 11.20 | 2,802,680 | -0.46(-3.91%) |
Apr 15, 2020 | 11.45 | 12.05 | 11.09 | 11.66 | 1,672,581 | -0.54(-4.46%) |
Apr 14, 2020 | 12.72 | 12.76 | 11.86 | 12.20 | 1,501,091 | -0.04(-0.36%) |
Apr 13, 2020 | 12.62 | 13.06 | 11.66 | 12.25 | 1,729,822 | -0.96(-7.24%) |
Apr 09, 2020 | 12.77 | 13.38 | 12.34 | 13.20 | 4,073,305 | +1.14(+9.45%) |
Apr 08, 2020 | 11.87 | 12.23 | 11.49 | 12.06 | 3,300,284 | +0.45(+3.85%) |
Apr 07, 2020 | 10.41 | 11.76 | 10.37 | 11.62 | 5,027,877 | +1.75(+17.79%) |
Apr 06, 2020 | 9.133 | 9.949 | 8.975 | 9.861 | 3,738,634 | +1.35(+15.88%) |
Apr 03, 2020 | 9.940 | 10.23 | 8.361 | 8.510 | 3,857,427 | -1.57(-15.58%) |
Apr 02, 2020 | 9.923 | 10.51 | 9.765 | 10.08 | 3,071,892 | +0.09(+0.88%) |
Apr 01, 2020 | 10.69 | 10.69 | 9.888 | 9.993 | 2,435,135 | -1.37(-12.05%) |
Mar 31, 2020 | 12.20 | 12.45 | 11.09 | 11.36 | 2,190,435 | -0.94(-7.63%) |
Mar 30, 2020 | 12.86 | 12.87 | 11.50 | 12.30 | 1,578,246 | -0.60(-4.63%) |
Mar 27, 2020 | 13.60 | 13.60 | 12.59 | 12.90 | 2,616,982 | -0.99(-7.14%) |
Mar 26, 2020 | 11.70 | 14.12 | 11.62 | 13.89 | 3,375,843 | +2.31(+19.92%) |
Mar 25, 2020 | 10.19 | 11.97 | 10.10 | 11.58 | 5,291,686 | +1.43(+14.09%) |
Mar 24, 2020 | 10.48 | 11.09 | 9.782 | 10.15 | 3,924,489 | +0.84(+9.05%) |
Mar 23, 2020 | 12.16 | 12.16 | 9.111 | 9.309 | 3,705,657 | -3.08(-24.86%) |
Mar 20, 2020 | 15.36 | 15.66 | 12.30 | 12.39 | 4,050,965 | -2.85(-18.71%) |
Mar 19, 2020 | 10.91 | 15.98 | 10.24 | 15.24 | 5,363,249 | +4.14(+37.31%) |
Mar 18, 2020 | 13.50 | 13.50 | 9.940 | 11.10 | 4,327,913 | -3.33(-23.05%) |
Mar 17, 2020 | 13.92 | 14.42 | 13.01 | 14.42 | 4,848,933 | +0.73(+5.32%) |
Mar 16, 2020 | 14.17 | 15.50 | 13.55 | 13.70 | 4,099,475 | -2.46(-15.21%) |
Mar 13, 2020 | 16.50 | 17.14 | 15.52 | 16.15 | 4,953,915 | +0.47(+3.02%) |
Mar 12, 2020 | 14.66 | 16.50 | 14.65 | 15.68 | 3,378,378 | -0.82(-4.95%) |
Mar 11, 2020 | 17.48 | 17.85 | 16.14 | 16.49 | 4,097,164 | -1.42(-7.93%) |
Mar 10, 2020 | 18.70 | 18.99 | 17.77 | 17.92 | 3,869,518 | -0.24(-1.31%) |
Mar 09, 2020 | 17.99 | 18.92 | 17.43 | 18.15 | 2,388,968 | -1.64(-8.29%) |
Mar 06, 2020 | 19.48 | 20.32 | 19.36 | 19.79 | 3,109,604 | -0.32(-1.57%) |
Mar 05, 2020 | 20.04 | 20.57 | 19.87 | 20.11 | 2,761,375 | -0.40(-1.97%) |
Mar 04, 2020 | 20.42 | 20.81 | 20.10 | 20.51 | 2,849,020 | +0.33(+1.65%) |
Mar 03, 2020 | 19.90 | 20.51 | 19.68 | 20.18 | 4,423,462 | +0.24(+1.19%) |
Mar 02, 2020 | 18.71 | 19.94 | 18.64 | 19.94 | 2,736,262 | +1.31(+7.02%) |
Feb 28, 2020 | 18.59 | 19.07 | 18.27 | 18.63 | 3,521,755 | -0.39(-2.07%) |
Feb 27, 2020 | 19.32 | 19.89 | 19.03 | 19.03 | 2,011,627 | -0.61(-3.13%) |
Feb 26, 2020 | 20.12 | 20.38 | 19.59 | 19.64 | 2,082,668 | -0.33(-1.67%) |
Feb 25, 2020 | 20.50 | 20.71 | 19.93 | 19.98 | 2,495,042 | -0.57(-2.78%) |
Feb 24, 2020 | 20.38 | 20.82 | 20.33 | 20.55 | 2,136,808 | -0.27(-1.31%) |
Feb 21, 2020 | 21.05 | 21.27 | 20.82 | 20.82 | 1,934,355 | -0.18(-0.86%) |
Feb 20, 2020 | 20.45 | 21.03 | 20.45 | 21.00 | 2,244,134 | +0.47(+2.30%) |
Feb 19, 2020 | 21.24 | 21.29 | 20.47 | 20.53 | 2,115,210 | -0.62(-2.93%) |
Feb 18, 2020 | 20.93 | 21.27 | 20.93 | 21.15 | 1,989,563 | +0.07(+0.33%) |
Feb 14, 2020 | 21.25 | 21.27 | 20.89 | 21.08 | 1,838,590 | -0.21(-0.98%) |
Feb 13, 2020 | 21.40 | 21.54 | 21.23 | 21.29 | 1,253,998 | -0.04(-0.20%) |
Feb 12, 2020 | 21.67 | 21.73 | 21.30 | 21.33 | 1,764,302 | -0.30(-1.37%) |
Feb 11, 2020 | 21.58 | 21.82 | 21.53 | 21.63 | 1,288,556 | +0.10(+0.49%) |
Feb 10, 2020 | 21.37 | 21.52 | 21.25 | 21.52 | 1,645,337 | +0.08(+0.37%) |
Feb 07, 2020 | 21.71 | 21.79 | 21.40 | 21.44 | 1,302,492 | -0.26(-1.21%) |
Feb 06, 2020 | 22.47 | 22.60 | 21.53 | 21.71 | 2,057,667 | -0.58(-2.62%) |
Feb 05, 2020 | 22.08 | 22.38 | 22.03 | 22.29 | 1,342,676 | +0.34(+1.55%) |
Feb 04, 2020 | 22.01 | 22.47 | 21.89 | 21.95 | 2,184,781 | +0.17(+0.80%) |
Feb 03, 2020 | 21.47 | 21.97 | 21.46 | 21.78 | 1,717,198 | +0.40(+1.88%) |
Jan 31, 2020 | 21.61 | 21.70 | 21.37 | 21.37 | 1,918,907 | -0.36(-1.65%) |
Jan 30, 2020 | 21.39 | 21.75 | 21.37 | 21.73 | 973,422 | +0.21(+0.97%) |
Jan 29, 2020 | 21.65 | 21.75 | 21.49 | 21.52 | 1,379,900 | -0.14(-0.64%) |
Jan 28, 2020 | 21.77 | 21.90 | 21.64 | 21.66 | 1,200,241 | -0.02(-0.08%) |
Jan 27, 2020 | 21.51 | 21.80 | 21.41 | 21.68 | 1,278,089 | -0.10(-0.44%) |
Jan 24, 2020 | 22.06 | 22.07 | 21.68 | 21.78 | 1,358,519 | -0.26(-1.19%) |
Jan 23, 2020 | 21.89 | 22.15 | 21.59 | 22.04 | 1,625,320 | +0.15(+0.68%) |
Jan 22, 2020 | 21.85 | 21.95 | 21.78 | 21.89 | 1,722,980 | +0.12(+0.56%) |
Jan 21, 2020 | 21.87 | 21.95 | 21.72 | 21.77 | 1,020,788 | -0.14(-0.64%) |
Jan 17, 2020 | 21.99 | 22.06 | 21.82 | 21.91 | 1,091,788 | +0.02(+0.08%) |
Jan 16, 2020 | 21.70 | 21.89 | 21.62 | 21.89 | 1,910,606 | +0.36(+1.66%) |
Jan 15, 2020 | 21.45 | 21.67 | 21.43 | 21.53 | 2,146,246 | +0.05(+0.24%) |
Jan 14, 2020 | 21.38 | 21.49 | 21.31 | 21.48 | 2,273,465 | +0.00(+0.00%) |
Jan 13, 2020 | 21.49 | 21.59 | 21.41 | 21.48 | 1,635,386 | -0.02(-0.08%) |
Jan 10, 2020 | 21.66 | 21.68 | 21.42 | 21.50 | 993,826 | -0.22(-1.00%) |
Jan 09, 2020 | 21.58 | 21.76 | 21.52 | 21.71 | 1,668,199 | +0.34(+1.59%) |
Jan 08, 2020 | 21.39 | 21.47 | 21.33 | 21.37 | 1,500,963 | -0.01(-0.04%) |
Jan 07, 2020 | 21.35 | 21.54 | 21.28 | 21.38 | 988,788 | -0.14(-0.65%) |
Jan 06, 2020 | 21.49 | 21.58 | 21.37 | 21.52 | 1,313,971 | -0.12(-0.56%) |
Jan 03, 2020 | 21.47 | 21.85 | 21.40 | 21.65 | 1,558,109 | -0.12(-0.56%) |
Jan 02, 2020 | 22.04 | 22.06 | 21.61 | 21.77 | 877,159 | -0.19(-0.87%) |
Dec 31, 2019 | 21.92 | 22.02 | 21.85 | 21.96 | 987,639 | +0.04(+0.20%) |
Dec 30, 2019 | 22.06 | 22.21 | 21.92 | 21.92 | 716,913 | -0.14(-0.63%) |
Dec 27, 2019 | 21.89 | 22.15 | 21.83 | 22.06 | 1,225,268 | +0.24(+1.08%) |
Dec 26, 2019 | 21.98 | 22.07 | 21.77 | 21.82 | 712,700 | -0.12(-0.56%) |
Dec 24, 2019 | 21.96 | 21.99 | 21.82 | 21.94 | 580,438 | -0.01(-0.04%) |
Dec 23, 2019 | 22.19 | 22.19 | 21.90 | 21.95 | 1,039,309 | -0.19(-0.87%) |
Dec 20, 2019 | 22.20 | 22.35 | 22.11 | 22.14 | 3,469,684 | -0.04(-0.20%) |
Dec 19, 2019 | 22.47 | 22.47 | 22.10 | 22.19 | 1,552,903 | -0.29(-1.28%) |
Dec 18, 2019 | 22.74 | 22.77 | 22.39 | 22.47 | 1,624,965 | -0.20(-0.89%) |
Dec 17, 2019 | 22.71 | 22.72 | 22.54 | 22.68 | 1,169,801 | -0.03(-0.12%) |
Dec 16, 2019 | 22.70 | 22.77 | 22.47 | 22.70 | 1,236,062 | +0.06(+0.27%) |
Dec 13, 2019 | 22.65 | 22.70 | 22.53 | 22.64 | 1,234,434 | -0.04(-0.19%) |
Dec 12, 2019 | 22.61 | 22.97 | 22.58 | 22.68 | 1,028,008 | +0.07(+0.31%) |
Dec 11, 2019 | 22.54 | 22.67 | 22.48 | 22.61 | 885,813 | +0.09(+0.39%) |
Dec 10, 2019 | 22.32 | 22.55 | 22.26 | 22.53 | 990,981 | +0.20(+0.90%) |
Dec 09, 2019 | 22.20 | 22.44 | 22.13 | 22.33 | 946,245 | +0.12(+0.55%) |
Dec 06, 2019 | 22.26 | 22.42 | 22.14 | 22.20 | 805,006 | +0.10(+0.47%) |
Dec 05, 2019 | 22.11 | 22.19 | 21.97 | 22.10 | 695,818 | +0.08(+0.36%) |
Dec 04, 2019 | 22.09 | 22.22 | 21.97 | 22.02 | 752,257 | +0.04(+0.16%) |
Dec 03, 2019 | 22.03 | 22.08 | 21.77 | 21.99 | 1,379,748 | -0.22(-0.98%) |
Dec 02, 2019 | 22.55 | 22.72 | 22.08 | 22.20 | 1,334,821 | -0.35(-1.55%) |
Nov 29, 2019 | 22.81 | 22.87 | 22.54 | 22.55 | 380,619 | -0.32(-1.41%) |
Nov 27, 2019 | 22.64 | 22.94 | 22.57 | 22.88 | 776,247 | +0.31(+1.35%) |
Nov 26, 2019 | 22.51 | 22.69 | 22.45 | 22.57 | 969,161 | +0.04(+0.19%) |
Nov 25, 2019 | 22.36 | 22.63 | 22.27 | 22.53 | 953,265 | +0.25(+1.14%) |
Nov 22, 2019 | 22.34 | 22.39 | 22.20 | 22.27 | 483,164 | +0.01(+0.05%) |
Nov 21, 2019 | 22.35 | 22.39 | 22.12 | 22.26 | 840,643 | +0.03(+0.12%) |
Nov 20, 2019 | 22.48 | 22.58 | 22.18 | 22.24 | 1,143,181 | -0.30(-1.32%) |
Nov 19, 2019 | 22.52 | 22.62 | 22.38 | 22.53 | 1,028,582 | +0.22(+0.98%) |
Nov 18, 2019 | 22.32 | 22.46 | 22.14 | 22.32 | 1,012,668 | -0.11(-0.51%) |
Nov 15, 2019 | 22.54 | 22.58 | 22.31 | 22.43 | 867,305 | -0.03(-0.12%) |
Nov 14, 2019 | 22.42 | 22.55 | 22.35 | 22.45 | 555,266 | -0.01(-0.04%) |
Nov 13, 2019 | 22.12 | 22.49 | 22.00 | 22.46 | 1,213,221 | +0.17(+0.78%) |
Nov 12, 2019 | 21.91 | 22.44 | 21.84 | 22.29 | 1,584,469 | +0.44(+2.00%) |
Nov 11, 2019 | 22.06 | 22.07 | 21.79 | 21.85 | 585,382 | -0.21(-0.95%) |
Nov 08, 2019 | 21.74 | 22.07 | 21.56 | 22.06 | 1,198,460 | +0.29(+1.32%) |
Nov 07, 2019 | 22.04 | 22.18 | 21.70 | 21.77 | 1,256,133 | -0.15(-0.68%) |
Nov 06, 2019 | 21.73 | 21.93 | 21.69 | 21.92 | 1,084,982 | +0.11(+0.52%) |
Nov 05, 2019 | 21.94 | 21.99 | 21.66 | 21.81 | 981,509 | -0.08(-0.36%) |
Nov 04, 2019 | 21.73 | 21.97 | 21.63 | 21.89 | 1,146,755 | +0.28(+1.29%) |
Nov 01, 2019 | 22.09 | 22.14 | 21.57 | 21.61 | 1,620,826 | -0.30(-1.35%) |
Oct 31, 2019 | 21.74 | 22.55 | 21.60 | 21.90 | 2,425,856 | +0.41(+1.91%) |
Oct 30, 2019 | 21.60 | 21.71 | 21.33 | 21.49 | 1,607,095 | -0.18(-0.85%) |
Oct 29, 2019 | 21.59 | 21.88 | 21.59 | 21.68 | 870,779 | +0.00(+0.00%) |
Oct 28, 2019 | 21.94 | 21.98 | 21.54 | 21.68 | 1,071,261 | -0.14(-0.64%) |
Oct 25, 2019 | 21.62 | 22.01 | 21.48 | 21.82 | 1,366,100 | +0.17(+0.81%) |
Oct 24, 2019 | 21.55 | 21.68 | 21.38 | 21.64 | 663,806 | +0.16(+0.73%) |
Oct 23, 2019 | 21.45 | 21.63 | 21.32 | 21.49 | 1,114,596 | -0.03(-0.12%) |
Oct 22, 2019 | 21.19 | 21.89 | 21.19 | 21.51 | 1,763,019 | +0.38(+1.82%) |
Oct 21, 2019 | 20.87 | 21.30 | 20.86 | 21.13 | 844,462 | +0.34(+1.64%) |
Oct 18, 2019 | 20.50 | 20.83 | 20.50 | 20.79 | 698,519 | +0.21(+1.02%) |
Oct 17, 2019 | 20.45 | 20.65 | 20.38 | 20.58 | 644,162 | +0.19(+0.94%) |
Oct 16, 2019 | 20.51 | 20.60 | 20.31 | 20.39 | 523,772 | -0.17(-0.85%) |
Oct 15, 2019 | 20.29 | 20.72 | 20.10 | 20.56 | 1,150,080 | +0.32(+1.60%) |
Oct 14, 2019 | 20.20 | 20.28 | 20.08 | 20.24 | 571,419 | -0.11(-0.56%) |
Oct 11, 2019 | 20.33 | 20.51 | 20.29 | 20.35 | 919,900 | +0.38(+1.88%) |
Oct 10, 2019 | 19.84 | 20.05 | 19.83 | 19.98 | 980,274 | +0.30(+1.51%) |
Oct 09, 2019 | 19.87 | 19.89 | 19.57 | 19.68 | 694,077 | +0.00(+0.00%) |
Oct 08, 2019 | 19.76 | 20.02 | 19.61 | 19.68 | 1,066,133 | -0.29(-1.44%) |
Oct 07, 2019 | 20.26 | 20.33 | 19.97 | 19.97 | 920,313 | -0.36(-1.76%) |
Oct 04, 2019 | 19.93 | 20.34 | 19.93 | 20.33 | 963,443 | +0.37(+1.84%) |
Oct 03, 2019 | 19.76 | 19.98 | 19.65 | 19.96 | 1,042,797 | +0.04(+0.22%) |
Oct 02, 2019 | 19.82 | 20.02 | 19.78 | 19.92 | 1,725,201 | -0.09(-0.44%) |
Oct 01, 2019 | 20.05 | 20.41 | 19.99 | 20.00 | 1,647,569 | +0.07(+0.35%) |
Sep 30, 2019 | 20.23 | 20.28 | 19.88 | 19.93 | 1,430,759 | -0.24(-1.21%) |
Sep 27, 2019 | 20.71 | 20.73 | 20.07 | 20.18 | 901,223 | -0.46(-2.24%) |
Sep 26, 2019 | 20.58 | 20.74 | 20.53 | 20.64 | 618,633 | +0.03(+0.13%) |
Sep 25, 2019 | 20.42 | 20.72 | 20.13 | 20.61 | 1,236,116 | +0.17(+0.81%) |
Sep 24, 2019 | 20.49 | 20.69 | 20.38 | 20.45 | 1,082,841 | -0.04(-0.21%) |
Sep 23, 2019 | 20.81 | 20.82 | 20.44 | 20.49 | 1,088,104 | -0.41(-1.96%) |
Sep 20, 2019 | 20.81 | 21.08 | 20.76 | 20.90 | 2,908,550 | +0.15(+0.71%) |
Sep 19, 2019 | 20.37 | 20.94 | 20.37 | 20.75 | 1,342,013 | +0.41(+2.02%) |
Sep 18, 2019 | 20.26 | 20.38 | 20.04 | 20.34 | 1,109,838 | +0.05(+0.26%) |
Sep 17, 2019 | 20.35 | 20.38 | 20.13 | 20.29 | 942,608 | -0.16(-0.77%) |
Sep 16, 2019 | 20.05 | 20.53 | 20.01 | 20.45 | 1,176,382 | +0.23(+1.12%) |
Sep 13, 2019 | 20.72 | 20.74 | 20.17 | 20.22 | 1,533,741 | -0.33(-1.61%) |
Sep 12, 2019 | 20.81 | 20.86 | 20.55 | 20.55 | 1,448,691 | -0.26(-1.26%) |
Sep 11, 2019 | 20.63 | 20.84 | 20.32 | 20.81 | 1,219,049 | +0.28(+1.36%) |
Sep 10, 2019 | 20.46 | 20.54 | 19.95 | 20.53 | 1,942,184 | +0.11(+0.56%) |
Sep 09, 2019 | 19.82 | 20.45 | 19.71 | 20.42 | 1,810,186 | +0.77(+3.91%) |
Sep 06, 2019 | 19.98 | 20.29 | 19.64 | 19.65 | 1,175,199 | -0.28(-1.40%) |
Sep 05, 2019 | 19.86 | 20.10 | 19.73 | 19.93 | 1,389,559 | +0.34(+1.74%) |
Sep 04, 2019 | 19.88 | 19.90 | 19.43 | 19.59 | 1,418,071 | -0.08(-0.40%) |
Sep 03, 2019 | 19.52 | 19.80 | 19.52 | 19.67 | 1,110,064 | -0.01(-0.04%) |
Aug 30, 2019 | 19.81 | 19.81 | 19.55 | 19.68 | 950,151 | -0.02(-0.09%) |
Aug 29, 2019 | 19.61 | 19.80 | 19.57 | 19.70 | 1,251,485 | +0.24(+1.26%) |
Aug 28, 2019 | 19.28 | 19.63 | 19.22 | 19.45 | 1,008,648 | +0.10(+0.50%) |
Aug 27, 2019 | 19.84 | 19.86 | 19.32 | 19.36 | 1,181,456 | -0.32(-1.64%) |
Aug 26, 2019 | 19.78 | 19.85 | 19.60 | 19.68 | 1,181,306 | +0.08(+0.40%) |
Aug 23, 2019 | 19.92 | 20.26 | 19.54 | 19.60 | 1,410,560 | -0.42(-2.08%) |
Aug 22, 2019 | 19.86 | 20.18 | 19.86 | 20.02 | 1,283,414 | +0.29(+1.46%) |
Aug 21, 2019 | 19.95 | 20.06 | 19.65 | 19.73 | 1,347,511 | -0.06(-0.31%) |
Aug 20, 2019 | 19.92 | 20.06 | 19.76 | 19.79 | 787,522 | -0.22(-1.09%) |
Aug 19, 2019 | 20.12 | 20.18 | 19.90 | 20.01 | 1,384,412 | +0.15(+0.75%) |
Aug 16, 2019 | 19.58 | 20.00 | 19.58 | 19.86 | 1,739,842 | +0.37(+1.88%) |
Aug 15, 2019 | 19.16 | 19.53 | 19.13 | 19.49 | 1,990,008 | +0.50(+2.62%) |
Aug 14, 2019 | 19.21 | 19.30 | 18.87 | 19.00 | 1,527,657 | -0.66(-3.37%) |
Aug 13, 2019 | 19.34 | 19.87 | 19.20 | 19.66 | 909,652 | +0.33(+1.72%) |
Aug 12, 2019 | 19.66 | 19.66 | 19.22 | 19.33 | 674,393 | -0.51(-2.59%) |
Aug 09, 2019 | 20.04 | 20.07 | 19.83 | 19.84 | 1,095,910 | -0.24(-1.17%) |
Aug 08, 2019 | 19.69 | 20.17 | 19.69 | 20.08 | 1,448,252 | +0.53(+2.72%) |
Aug 07, 2019 | 19.11 | 19.67 | 18.99 | 19.55 | 1,471,707 | +0.11(+0.58%) |
Aug 06, 2019 | 19.20 | 19.45 | 19.07 | 19.43 | 1,429,102 | +0.41(+2.16%) |
Aug 05, 2019 | 19.28 | 19.38 | 18.81 | 19.02 | 1,922,719 | -0.64(-3.24%) |
Aug 02, 2019 | 19.67 | 19.71 | 19.28 | 19.66 | 1,898,447 | -0.09(-0.44%) |
Aug 01, 2019 | 20.19 | 20.71 | 19.48 | 19.75 | 2,527,564 | -0.15(-0.75%) |
Jul 31, 2019 | 20.45 | 20.61 | 19.82 | 19.90 | 1,934,253 | -0.55(-2.69%) |
Jul 30, 2019 | 20.17 | 20.45 | 20.10 | 20.45 | 1,248,093 | +0.18(+0.90%) |
Jul 29, 2019 | 19.85 | 20.38 | 19.85 | 20.26 | 1,751,018 | +0.38(+1.93%) |
Jul 26, 2019 | 20.42 | 20.42 | 19.73 | 19.88 | 2,518,886 | -0.51(-2.48%) |
Jul 25, 2019 | 20.87 | 20.87 | 20.30 | 20.38 | 1,514,531 | -0.51(-2.42%) |
Jul 24, 2019 | 20.43 | 20.92 | 20.35 | 20.89 | 1,144,679 | +0.39(+1.92%) |
Jul 23, 2019 | 20.22 | 20.51 | 20.06 | 20.50 | 1,258,957 | +0.31(+1.56%) |
Jul 22, 2019 | 20.29 | 20.53 | 20.18 | 20.18 | 2,102,667 | -0.17(-0.86%) |
Jul 19, 2019 | 20.41 | 20.58 | 20.31 | 20.36 | 1,624,555 | -0.11(-0.55%) |
Jul 18, 2019 | 20.24 | 20.56 | 20.22 | 20.47 | 1,547,720 | +0.24(+1.16%) |
Jul 17, 2019 | 20.42 | 20.49 | 20.17 | 20.24 | 1,637,222 | -0.25(-1.23%) |
Jul 16, 2019 | 20.55 | 20.62 | 20.38 | 20.49 | 1,261,963 | -0.03(-0.13%) |
Jul 15, 2019 | 20.94 | 20.99 | 20.41 | 20.52 | 1,573,535 | -0.38(-1.80%) |
Jul 12, 2019 | 20.73 | 20.93 | 20.68 | 20.89 | 1,059,238 | +0.19(+0.93%) |
Jul 11, 2019 | 20.75 | 20.80 | 20.43 | 20.70 | 1,214,219 | +0.03(+0.17%) |
Jul 10, 2019 | 20.68 | 20.76 | 20.56 | 20.66 | 1,205,326 | +0.01(+0.04%) |
Jul 09, 2019 | 20.81 | 20.86 | 20.46 | 20.65 | 1,526,006 | -0.21(-1.00%) |
Jul 08, 2019 | 20.95 | 21.13 | 20.84 | 20.86 | 1,681,767 | -0.16(-0.75%) |
Jul 05, 2019 | 20.76 | 21.13 | 20.76 | 21.02 | 982,915 | +0.28(+1.35%) |
Jul 03, 2019 | 20.69 | 20.94 | 20.65 | 20.74 | 598,321 | +0.15(+0.72%) |
Jul 02, 2019 | 20.56 | 20.71 | 20.45 | 20.59 | 1,500,936 | +0.03(+0.13%) |
Jul 01, 2019 | 20.17 | 20.59 | 20.16 | 20.57 | 1,644,187 | +0.63(+3.15%) |
Jun 28, 2019 | 19.92 | 20.04 | 19.75 | 19.94 | 2,804,696 | +0.10(+0.53%) |
Jun 27, 2019 | 19.69 | 19.84 | 19.54 | 19.83 | 2,140,426 | +0.19(+0.98%) |
Jun 26, 2019 | 19.61 | 19.83 | 19.53 | 19.64 | 2,048,798 | +0.16(+0.81%) |
Jun 25, 2019 | 20.08 | 20.08 | 19.44 | 19.49 | 2,701,569 | -0.59(-2.96%) |
Jun 24, 2019 | 20.05 | 20.24 | 19.99 | 20.08 | 1,487,946 | +0.10(+0.52%) |
Jun 21, 2019 | 20.24 | 20.44 | 19.93 | 19.97 | 2,448,981 | -0.37(-1.80%) |
Jun 20, 2019 | 20.54 | 20.56 | 20.31 | 20.34 | 1,538,192 | -0.02(-0.09%) |
Jun 19, 2019 | 20.31 | 20.41 | 20.18 | 20.36 | 1,686,866 | +0.10(+0.52%) |
Jun 18, 2019 | 20.08 | 20.41 | 19.98 | 20.25 | 1,338,972 | +0.25(+1.26%) |
Jun 17, 2019 | 20.36 | 20.45 | 19.97 | 20.00 | 1,207,917 | -0.32(-1.59%) |
Jun 14, 2019 | 20.02 | 20.35 | 19.85 | 20.32 | 1,888,592 | +0.36(+1.79%) |
Jun 13, 2019 | 20.17 | 20.28 | 19.93 | 19.97 | 1,424,934 | -0.04(-0.22%) |
Jun 12, 2019 | 20.16 | 20.29 | 19.97 | 20.01 | 833,623 | -0.23(-1.12%) |
Jun 11, 2019 | 20.53 | 20.63 | 20.10 | 20.24 | 1,330,029 | -0.17(-0.85%) |
Jun 10, 2019 | 20.38 | 20.74 | 20.33 | 20.41 | 1,146,847 | +0.11(+0.56%) |
Jun 07, 2019 | 20.38 | 20.49 | 20.25 | 20.30 | 2,031,153 | -0.10(-0.51%) |
Jun 06, 2019 | 20.29 | 20.54 | 20.20 | 20.40 | 2,020,556 | +0.20(+0.99%) |
Jun 05, 2019 | 20.08 | 20.28 | 19.95 | 20.20 | 2,031,084 | +0.15(+0.74%) |
Jun 04, 2019 | 19.76 | 20.10 | 19.71 | 20.05 | 1,461,306 | +0.53(+2.73%) |
Jun 03, 2019 | 19.59 | 19.90 | 19.49 | 19.52 | 2,447,380 | -0.07(-0.36%) |
May 31, 2019 | 19.34 | 19.69 | 19.17 | 19.59 | 2,286,136 | -0.01(-0.04%) |
May 30, 2019 | 20.04 | 20.11 | 19.55 | 19.60 | 1,912,617 | -0.35(-1.75%) |
May 29, 2019 | 19.72 | 19.98 | 19.69 | 19.95 | 1,445,325 | +0.12(+0.62%) |
May 28, 2019 | 19.69 | 19.97 | 19.69 | 19.83 | 1,050,956 | +0.09(+0.44%) |
May 24, 2019 | 19.61 | 19.83 | 19.61 | 19.74 | 1,177,046 | +0.19(+0.98%) |
May 23, 2019 | 19.69 | 19.80 | 19.48 | 19.55 | 1,135,909 | -0.37(-1.87%) |
May 22, 2019 | 19.81 | 20.02 | 19.73 | 19.92 | 856,250 | +0.06(+0.31%) |
May 21, 2019 | 19.96 | 20.14 | 19.83 | 19.86 | 908,872 | -0.03(-0.13%) |
May 20, 2019 | 19.57 | 20.02 | 19.57 | 19.88 | 1,494,422 | +0.18(+0.93%) |
May 17, 2019 | 19.61 | 19.88 | 19.55 | 19.70 | 1,258,549 | -0.10(-0.53%) |
May 16, 2019 | 19.69 | 19.97 | 19.69 | 19.81 | 808,449 | +0.13(+0.67%) |
May 15, 2019 | 19.27 | 19.78 | 19.24 | 19.68 | 1,771,280 | +0.17(+0.85%) |
May 14, 2019 | 19.18 | 19.61 | 19.17 | 19.51 | 1,342,595 | +0.41(+2.15%) |
May 13, 2019 | 19.59 | 19.61 | 19.08 | 19.10 | 1,837,848 | -0.87(-4.37%) |
May 10, 2019 | 19.73 | 20.03 | 19.62 | 19.97 | 1,661,868 | +0.18(+0.93%) |
May 09, 2019 | 19.70 | 19.85 | 19.43 | 19.79 | 1,649,133 | -0.10(-0.53%) |
May 08, 2019 | 20.29 | 20.32 | 19.87 | 19.89 | 1,534,787 | -0.47(-2.31%) |
May 07, 2019 | 20.68 | 20.70 | 20.21 | 20.36 | 1,219,036 | -0.41(-1.97%) |
May 06, 2019 | 20.53 | 20.91 | 20.48 | 20.77 | 1,625,873 | -0.06(-0.29%) |
May 03, 2019 | 20.85 | 20.93 | 20.64 | 20.84 | 1,238,836 | +0.00(+0.00%) |
May 02, 2019 | 21.02 | 21.05 | 20.59 | 20.84 | 1,609,322 | +0.16(+0.76%) |