Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 14.19 | 14.29 | 13.81 | 14.03 | 5,266,762 | -0.11(-0.77%) |
Apr 29, 2020 | 13.74 | 14.19 | 13.67 | 14.14 | 11,161,970 | +0.82(+6.14%) |
Apr 28, 2020 | 12.99 | 13.57 | 12.78 | 13.32 | 4,012,394 | +0.77(+6.11%) |
Apr 27, 2020 | 12.50 | 12.68 | 12.39 | 12.55 | 2,467,532 | +0.17(+1.36%) |
Apr 24, 2020 | 12.14 | 12.58 | 12.05 | 12.38 | 4,905,265 | +0.38(+3.16%) |
Apr 23, 2020 | 11.73 | 12.12 | 11.72 | 12.00 | 3,042,513 | +0.33(+2.81%) |
Apr 22, 2020 | 12.00 | 12.11 | 11.61 | 11.68 | 2,301,204 | -0.03(-0.22%) |
Apr 21, 2020 | 11.16 | 11.84 | 11.12 | 11.70 | 3,517,930 | +0.14(+1.24%) |
Apr 20, 2020 | 11.89 | 12.05 | 11.53 | 11.56 | 2,664,830 | -0.54(-4.46%) |
Apr 17, 2020 | 12.00 | 12.39 | 11.87 | 12.10 | 4,380,680 | +0.57(+4.97%) |
Apr 16, 2020 | 11.41 | 11.65 | 11.10 | 11.52 | 3,623,737 | +0.13(+1.18%) |
Apr 15, 2020 | 11.69 | 11.90 | 11.33 | 11.39 | 3,020,083 | -0.85(-6.95%) |
Apr 14, 2020 | 12.53 | 12.65 | 12.01 | 12.24 | 2,354,719 | +0.03(+0.28%) |
Apr 13, 2020 | 12.54 | 12.61 | 11.99 | 12.21 | 2,491,072 | -0.42(-3.34%) |
Apr 09, 2020 | 12.63 | 13.20 | 12.50 | 12.63 | 4,658,345 | +0.36(+2.95%) |
Apr 08, 2020 | 11.66 | 12.39 | 11.54 | 12.27 | 2,885,064 | +0.76(+6.59%) |
Apr 07, 2020 | 11.84 | 12.41 | 11.47 | 11.51 | 4,388,418 | +0.08(+0.74%) |
Apr 06, 2020 | 10.79 | 11.49 | 10.62 | 11.42 | 5,255,497 | +1.36(+13.57%) |
Apr 03, 2020 | 10.61 | 10.75 | 9.991 | 10.06 | 3,859,656 | -0.52(-4.94%) |
Apr 02, 2020 | 10.82 | 11.36 | 10.37 | 10.58 | 3,729,724 | -0.35(-3.24%) |
Apr 01, 2020 | 11.23 | 11.37 | 10.79 | 10.93 | 3,435,675 | -0.93(-7.81%) |
Mar 31, 2020 | 11.91 | 12.32 | 11.73 | 11.86 | 5,088,209 | +0.07(+0.57%) |
Mar 30, 2020 | 12.53 | 12.67 | 11.71 | 11.79 | 5,165,501 | -0.91(-7.16%) |
Mar 27, 2020 | 12.75 | 13.36 | 12.27 | 12.70 | 5,672,614 | -0.67(-5.04%) |
Mar 26, 2020 | 11.79 | 13.71 | 11.49 | 13.38 | 9,567,833 | +1.75(+15.07%) |
Mar 25, 2020 | 10.98 | 11.93 | 10.43 | 11.62 | 7,061,697 | +0.76(+6.98%) |
Mar 24, 2020 | 11.04 | 11.35 | 10.33 | 10.87 | 5,251,257 | +0.44(+4.20%) |
Mar 23, 2020 | 10.90 | 10.94 | 9.511 | 10.43 | 4,683,445 | -0.59(-5.35%) |
Mar 20, 2020 | 12.64 | 12.96 | 10.74 | 11.02 | 7,065,571 | -1.41(-11.32%) |
Mar 19, 2020 | 12.43 | 13.55 | 11.61 | 12.43 | 3,361,154 | +0.01(+0.07%) |
Mar 18, 2020 | 13.65 | 14.01 | 11.46 | 12.42 | 5,077,595 | -2.22(-15.14%) |
Mar 17, 2020 | 13.48 | 14.92 | 13.21 | 14.63 | 5,123,027 | +1.39(+10.50%) |
Mar 16, 2020 | 13.34 | 14.63 | 12.34 | 13.24 | 6,831,757 | -1.25(-8.60%) |
Mar 13, 2020 | 13.92 | 15.18 | 13.92 | 14.49 | 11,756,411 | +1.44(+11.07%) |
Mar 12, 2020 | 14.98 | 15.44 | 12.06 | 13.04 | 6,665,334 | -2.77(-17.52%) |
Mar 11, 2020 | 16.88 | 17.04 | 15.73 | 15.82 | 6,113,655 | -1.46(-8.45%) |
Mar 10, 2020 | 16.93 | 17.41 | 16.54 | 17.28 | 6,268,261 | +0.58(+3.48%) |
Mar 09, 2020 | 15.52 | 17.09 | 15.37 | 16.70 | 5,244,453 | +0.27(+1.67%) |
Mar 06, 2020 | 15.86 | 16.46 | 14.61 | 16.42 | 9,786,264 | -0.87(-5.04%) |
Mar 05, 2020 | 17.64 | 17.71 | 17.05 | 17.29 | 4,029,577 | -0.85(-4.71%) |
Mar 04, 2020 | 17.50 | 18.16 | 17.34 | 18.15 | 3,140,452 | +0.87(+5.04%) |
Mar 03, 2020 | 17.84 | 17.96 | 17.05 | 17.28 | 4,477,576 | -0.56(-3.16%) |
Mar 02, 2020 | 17.24 | 17.84 | 16.71 | 17.84 | 6,053,953 | +0.69(+4.02%) |
Feb 28, 2020 | 17.39 | 17.47 | 16.77 | 17.15 | 5,728,115 | -0.50(-2.82%) |
Feb 27, 2020 | 17.55 | 18.10 | 17.18 | 17.65 | 4,583,856 | -0.18(-1.02%) |
Feb 26, 2020 | 18.21 | 18.51 | 17.83 | 17.83 | 4,638,168 | -0.39(-2.14%) |
Feb 25, 2020 | 19.07 | 19.09 | 18.16 | 18.22 | 3,045,321 | -0.76(-4.02%) |
Feb 24, 2020 | 19.06 | 19.06 | 18.62 | 18.99 | 3,247,688 | -0.49(-2.51%) |
Feb 21, 2020 | 19.60 | 19.68 | 19.25 | 19.48 | 2,945,519 | -0.17(-0.89%) |
Feb 20, 2020 | 19.15 | 19.68 | 19.15 | 19.65 | 3,466,302 | +0.48(+2.51%) |
Feb 19, 2020 | 19.09 | 19.31 | 19.04 | 19.17 | 2,580,385 | +0.10(+0.52%) |
Feb 18, 2020 | 18.57 | 19.07 | 18.56 | 19.07 | 3,296,551 | +0.50(+2.68%) |
Feb 14, 2020 | 18.58 | 18.70 | 18.48 | 18.57 | 2,853,332 | -0.08(-0.44%) |
Feb 13, 2020 | 18.38 | 18.68 | 18.26 | 18.65 | 2,233,114 | +0.22(+1.17%) |
Feb 12, 2020 | 18.34 | 18.58 | 18.31 | 18.44 | 2,726,716 | +0.16(+0.86%) |
Feb 11, 2020 | 18.16 | 18.43 | 18.07 | 18.28 | 2,923,767 | +0.30(+1.66%) |
Feb 10, 2020 | 18.44 | 18.51 | 17.93 | 17.98 | 2,776,370 | -0.53(-2.87%) |
Feb 07, 2020 | 19.21 | 19.27 | 18.47 | 18.51 | 2,743,311 | -0.76(-3.92%) |
Feb 06, 2020 | 19.55 | 19.75 | 19.27 | 19.27 | 4,420,295 | -0.05(-0.26%) |
Feb 05, 2020 | 18.59 | 19.38 | 18.51 | 19.32 | 5,112,769 | +0.85(+4.58%) |
Feb 04, 2020 | 18.89 | 18.92 | 18.24 | 18.47 | 4,901,653 | -0.22(-1.20%) |
Feb 03, 2020 | 19.28 | 19.45 | 18.69 | 18.70 | 3,858,799 | -0.56(-2.89%) |
Jan 31, 2020 | 19.53 | 19.60 | 19.25 | 19.25 | 12,763,597 | -0.22(-1.15%) |
Jan 30, 2020 | 19.55 | 19.61 | 19.14 | 19.48 | 3,880,541 | -0.23(-1.18%) |
Jan 29, 2020 | 19.76 | 19.89 | 19.62 | 19.71 | 2,104,579 | +0.02(+0.13%) |
Jan 28, 2020 | 19.66 | 19.73 | 19.46 | 19.68 | 2,746,190 | +0.10(+0.51%) |
Jan 27, 2020 | 19.65 | 19.92 | 19.58 | 19.58 | 3,933,707 | -0.28(-1.42%) |
Jan 24, 2020 | 20.23 | 20.34 | 19.81 | 19.87 | 2,676,189 | -0.35(-1.72%) |
Jan 23, 2020 | 20.05 | 20.35 | 19.96 | 20.21 | 3,693,427 | +0.08(+0.41%) |
Jan 22, 2020 | 20.26 | 20.31 | 20.10 | 20.13 | 3,625,581 | -0.07(-0.33%) |
Jan 21, 2020 | 20.29 | 20.41 | 20.16 | 20.20 | 6,177,718 | -0.11(-0.53%) |
Jan 17, 2020 | 20.73 | 20.75 | 20.21 | 20.31 | 4,572,225 | -0.41(-2.00%) |
Jan 16, 2020 | 20.42 | 20.84 | 20.42 | 20.72 | 5,472,453 | +0.36(+1.75%) |
Jan 15, 2020 | 19.95 | 20.51 | 19.90 | 20.36 | 6,327,911 | +0.50(+2.51%) |
Jan 14, 2020 | 19.74 | 19.87 | 19.68 | 19.87 | 3,039,439 | +0.14(+0.72%) |
Jan 13, 2020 | 19.67 | 19.83 | 19.57 | 19.73 | 3,295,846 | +0.10(+0.51%) |
Jan 10, 2020 | 19.46 | 19.64 | 19.31 | 19.63 | 3,404,525 | +0.17(+0.85%) |
Jan 09, 2020 | 19.47 | 19.58 | 19.31 | 19.46 | 3,741,733 | +0.06(+0.30%) |
Jan 08, 2020 | 19.52 | 19.61 | 19.37 | 19.40 | 2,806,089 | -0.12(-0.60%) |
Jan 07, 2020 | 19.50 | 19.59 | 19.44 | 19.52 | 3,517,274 | -0.01(-0.04%) |
Jan 06, 2020 | 19.39 | 19.61 | 19.30 | 19.53 | 3,896,985 | +0.06(+0.30%) |
Jan 03, 2020 | 19.33 | 19.52 | 19.24 | 19.47 | 3,165,081 | -0.02(-0.09%) |
Jan 02, 2020 | 19.58 | 19.58 | 19.35 | 19.48 | 3,453,375 | +0.00(+0.00%) |
Dec 31, 2019 | 19.35 | 19.51 | 19.34 | 19.48 | 3,389,101 | +0.09(+0.47%) |
Dec 30, 2019 | 19.47 | 19.50 | 19.32 | 19.39 | 3,093,233 | -0.02(-0.09%) |
Dec 27, 2019 | 19.43 | 19.51 | 19.39 | 19.41 | 2,061,249 | +0.00(+0.00%) |
Dec 26, 2019 | 19.44 | 19.50 | 19.30 | 19.41 | 2,200,223 | +0.04(+0.21%) |
Dec 24, 2019 | 19.42 | 19.48 | 19.24 | 19.37 | 1,198,910 | -0.05(-0.26%) |
Dec 23, 2019 | 19.71 | 19.79 | 19.42 | 19.42 | 2,405,142 | -0.19(-0.97%) |
Dec 20, 2019 | 19.48 | 19.63 | 19.36 | 19.61 | 5,342,497 | +0.17(+0.85%) |
Dec 19, 2019 | 19.44 | 19.67 | 19.44 | 19.44 | 6,204,792 | -0.02(-0.13%) |
Dec 18, 2019 | 19.41 | 19.53 | 19.28 | 19.47 | 4,674,818 | +0.05(+0.26%) |
Dec 17, 2019 | 19.42 | 19.81 | 19.37 | 19.42 | 3,877,311 | +0.05(+0.26%) |
Dec 16, 2019 | 19.56 | 19.75 | 19.25 | 19.37 | 5,886,642 | -0.12(-0.64%) |
Dec 13, 2019 | 19.56 | 19.73 | 19.39 | 19.49 | 4,304,221 | -0.02(-0.09%) |
Dec 12, 2019 | 19.13 | 19.57 | 19.06 | 19.51 | 7,045,072 | +0.41(+2.13%) |
Dec 11, 2019 | 19.18 | 19.22 | 19.02 | 19.10 | 5,209,417 | -0.12(-0.60%) |
Dec 10, 2019 | 19.21 | 19.54 | 19.09 | 19.22 | 5,777,348 | +0.02(+0.13%) |
Dec 09, 2019 | 19.55 | 19.69 | 19.17 | 19.19 | 6,072,677 | -0.31(-1.57%) |
Dec 06, 2019 | 19.40 | 19.75 | 19.30 | 19.50 | 7,016,682 | +0.33(+1.73%) |
Dec 05, 2019 | 19.25 | 19.61 | 18.70 | 19.17 | 7,981,283 | -0.02(-0.13%) |
Dec 04, 2019 | 19.38 | 19.57 | 19.19 | 19.19 | 6,309,744 | -0.17(-0.89%) |
Dec 03, 2019 | 19.61 | 19.69 | 19.36 | 19.37 | 4,924,694 | -0.39(-1.95%) |
Dec 02, 2019 | 20.01 | 20.11 | 19.74 | 19.75 | 4,099,191 | -0.25(-1.27%) |
Nov 29, 2019 | 20.26 | 20.28 | 19.95 | 20.01 | 1,826,833 | -0.28(-1.38%) |
Nov 27, 2019 | 20.10 | 20.52 | 19.83 | 20.29 | 4,192,053 | +0.25(+1.27%) |
Nov 26, 2019 | 20.03 | 20.28 | 19.74 | 20.03 | 20,246,478 | +0.01(+0.04%) |
Nov 25, 2019 | 20.19 | 20.22 | 19.95 | 20.02 | 4,336,976 | -0.09(-0.45%) |
Nov 22, 2019 | 20.01 | 20.21 | 19.90 | 20.11 | 3,254,324 | +0.14(+0.70%) |
Nov 21, 2019 | 20.09 | 20.19 | 19.96 | 19.97 | 3,671,190 | -0.12(-0.61%) |
Nov 20, 2019 | 20.14 | 20.19 | 19.98 | 20.10 | 4,093,308 | -0.13(-0.65%) |
Nov 19, 2019 | 20.33 | 20.55 | 20.22 | 20.23 | 2,780,727 | -0.17(-0.84%) |
Nov 18, 2019 | 20.39 | 20.52 | 20.15 | 20.40 | 3,409,584 | -0.05(-0.24%) |
Nov 15, 2019 | 20.40 | 20.56 | 20.19 | 20.45 | 2,582,499 | +0.15(+0.73%) |
Nov 14, 2019 | 19.98 | 20.32 | 19.94 | 20.30 | 2,748,292 | +0.34(+1.73%) |
Nov 13, 2019 | 20.16 | 20.29 | 19.92 | 19.96 | 3,195,402 | -0.21(-1.06%) |
Nov 12, 2019 | 20.19 | 20.32 | 20.09 | 20.17 | 2,323,330 | -0.02(-0.08%) |
Nov 11, 2019 | 19.99 | 20.22 | 19.93 | 20.19 | 2,956,695 | +0.15(+0.74%) |
Nov 08, 2019 | 20.32 | 20.49 | 19.45 | 20.04 | 8,967,703 | -0.59(-2.86%) |
Nov 07, 2019 | 20.69 | 20.88 | 20.60 | 20.63 | 2,942,542 | +0.02(+0.08%) |
Nov 06, 2019 | 20.56 | 20.62 | 20.31 | 20.61 | 2,570,246 | +0.08(+0.40%) |
Nov 05, 2019 | 20.61 | 20.75 | 20.52 | 20.53 | 3,405,459 | +0.06(+0.28%) |
Nov 04, 2019 | 20.54 | 20.76 | 20.45 | 20.47 | 2,701,553 | +0.00(+0.00%) |
Nov 01, 2019 | 20.54 | 20.66 | 20.43 | 20.47 | 2,024,493 | -0.03(-0.16%) |
Oct 31, 2019 | 20.63 | 20.63 | 20.33 | 20.51 | 3,337,834 | -0.11(-0.52%) |
Oct 30, 2019 | 20.39 | 20.61 | 20.28 | 20.61 | 1,904,264 | +0.17(+0.84%) |
Oct 29, 2019 | 20.42 | 20.56 | 20.38 | 20.44 | 1,794,018 | -0.02(-0.08%) |
Oct 28, 2019 | 20.69 | 20.83 | 20.43 | 20.46 | 2,489,848 | -0.21(-0.99%) |
Oct 25, 2019 | 20.43 | 20.75 | 20.35 | 20.66 | 2,666,950 | +0.25(+1.25%) |
Oct 24, 2019 | 20.26 | 20.42 | 20.01 | 20.41 | 2,150,949 | +0.21(+1.06%) |
Oct 23, 2019 | 19.98 | 20.33 | 19.82 | 20.20 | 3,774,826 | +0.21(+1.07%) |
Oct 22, 2019 | 19.50 | 20.01 | 19.48 | 19.98 | 2,912,030 | +0.51(+2.61%) |
Oct 21, 2019 | 19.19 | 19.53 | 19.19 | 19.47 | 3,622,806 | +0.37(+1.93%) |
Oct 18, 2019 | 19.42 | 19.49 | 19.10 | 19.10 | 2,570,069 | -0.36(-1.85%) |
Oct 17, 2019 | 19.42 | 19.57 | 19.33 | 19.46 | 2,387,936 | +0.10(+0.51%) |
Oct 16, 2019 | 19.25 | 19.42 | 19.14 | 19.37 | 3,868,920 | +0.13(+0.68%) |
Oct 15, 2019 | 19.42 | 19.49 | 18.86 | 19.23 | 4,944,769 | -0.14(-0.72%) |
Oct 14, 2019 | 19.33 | 19.51 | 19.29 | 19.37 | 2,498,916 | -0.02(-0.08%) |
Oct 11, 2019 | 19.50 | 19.61 | 19.35 | 19.39 | 2,696,928 | +0.00(+0.00%) |
Oct 10, 2019 | 19.09 | 19.53 | 19.09 | 19.39 | 3,605,001 | +0.30(+1.59%) |
Oct 09, 2019 | 19.03 | 19.20 | 18.95 | 19.09 | 3,336,664 | +0.12(+0.65%) |
Oct 08, 2019 | 19.26 | 19.26 | 18.88 | 18.96 | 2,931,094 | -0.37(-1.91%) |
Oct 07, 2019 | 19.14 | 19.45 | 19.11 | 19.33 | 3,815,333 | +0.13(+0.68%) |
Oct 04, 2019 | 19.42 | 19.42 | 18.96 | 19.20 | 2,690,591 | -0.12(-0.64%) |
Oct 03, 2019 | 19.11 | 19.33 | 18.96 | 19.33 | 3,217,341 | +0.10(+0.51%) |
Oct 02, 2019 | 19.11 | 19.31 | 19.03 | 19.23 | 4,764,457 | +0.03(+0.17%) |
Oct 01, 2019 | 19.40 | 19.60 | 19.18 | 19.19 | 3,004,424 | -0.19(-0.97%) |
Sep 30, 2019 | 19.14 | 19.45 | 19.07 | 19.38 | 4,098,542 | +0.24(+1.24%) |
Sep 27, 2019 | 19.48 | 19.58 | 19.00 | 19.14 | 4,121,738 | -0.25(-1.31%) |
Sep 26, 2019 | 19.33 | 19.41 | 19.22 | 19.40 | 2,884,427 | +0.07(+0.34%) |
Sep 25, 2019 | 19.46 | 19.57 | 19.30 | 19.33 | 2,634,929 | -0.11(-0.59%) |
Sep 24, 2019 | 19.55 | 19.63 | 19.30 | 19.45 | 2,823,897 | -0.03(-0.17%) |
Sep 23, 2019 | 19.16 | 19.60 | 19.08 | 19.48 | 2,783,530 | +0.26(+1.37%) |
Sep 20, 2019 | 19.57 | 19.60 | 19.22 | 19.22 | 5,476,234 | -0.27(-1.39%) |
Sep 19, 2019 | 19.78 | 19.78 | 19.43 | 19.49 | 2,762,717 | -0.25(-1.25%) |
Sep 18, 2019 | 19.74 | 19.83 | 19.54 | 19.74 | 3,702,579 | +0.00(+0.00%) |
Sep 17, 2019 | 19.73 | 19.88 | 19.66 | 19.74 | 3,541,326 | -0.01(-0.04%) |
Sep 16, 2019 | 19.71 | 19.82 | 19.63 | 19.74 | 2,776,659 | -0.09(-0.46%) |
Sep 13, 2019 | 19.78 | 20.22 | 19.78 | 19.83 | 3,145,989 | +0.07(+0.33%) |
Sep 12, 2019 | 20.11 | 20.22 | 19.77 | 19.77 | 3,579,009 | -0.24(-1.19%) |
Sep 11, 2019 | 19.77 | 20.02 | 19.74 | 20.01 | 4,552,588 | +0.15(+0.78%) |
Sep 10, 2019 | 19.57 | 19.91 | 19.49 | 19.85 | 6,940,777 | +0.20(+1.03%) |
Sep 09, 2019 | 19.62 | 19.72 | 19.46 | 19.65 | 5,499,494 | +0.05(+0.25%) |
Sep 06, 2019 | 19.76 | 19.89 | 19.57 | 19.60 | 4,317,922 | -0.08(-0.41%) |
Sep 05, 2019 | 19.75 | 19.79 | 19.55 | 19.68 | 4,165,389 | +0.05(+0.25%) |
Sep 04, 2019 | 19.75 | 19.80 | 19.54 | 19.63 | 6,824,207 | -0.07(-0.33%) |
Sep 03, 2019 | 19.58 | 19.91 | 19.53 | 19.70 | 7,556,779 | +0.03(+0.17%) |
Aug 30, 2019 | 19.67 | 19.93 | 19.41 | 19.67 | 6,450,219 | -0.12(-0.62%) |
Aug 29, 2019 | 21.08 | 21.14 | 19.38 | 19.79 | 12,032,986 | -2.04(-9.34%) |
Aug 28, 2019 | 21.76 | 22.07 | 21.69 | 21.82 | 5,095,978 | -0.02(-0.07%) |
Aug 27, 2019 | 22.13 | 22.15 | 21.61 | 21.84 | 4,546,962 | -0.21(-0.96%) |
Aug 26, 2019 | 21.86 | 22.21 | 21.86 | 22.05 | 3,925,769 | +0.37(+1.68%) |
Aug 23, 2019 | 22.03 | 22.14 | 21.61 | 21.69 | 3,586,342 | -0.40(-1.80%) |
Aug 22, 2019 | 22.02 | 22.17 | 21.94 | 22.08 | 2,667,678 | +0.12(+0.55%) |
Aug 21, 2019 | 22.18 | 22.21 | 21.87 | 21.96 | 3,015,279 | -0.13(-0.59%) |
Aug 20, 2019 | 22.43 | 22.49 | 22.02 | 22.09 | 2,573,599 | -0.38(-1.70%) |
Aug 19, 2019 | 22.58 | 22.60 | 22.47 | 22.47 | 2,235,577 | +0.13(+0.58%) |
Aug 16, 2019 | 22.23 | 22.49 | 22.17 | 22.34 | 3,260,210 | +0.22(+0.99%) |
Aug 15, 2019 | 22.12 | 22.33 | 22.00 | 22.13 | 2,680,323 | +0.06(+0.26%) |
Aug 14, 2019 | 22.31 | 22.34 | 22.02 | 22.07 | 2,590,951 | -0.49(-2.16%) |
Aug 13, 2019 | 21.98 | 22.62 | 21.91 | 22.56 | 3,172,356 | +0.55(+2.51%) |
Aug 12, 2019 | 22.22 | 22.30 | 21.90 | 22.00 | 2,747,050 | -0.30(-1.35%) |
Aug 09, 2019 | 22.41 | 22.43 | 22.08 | 22.30 | 2,999,108 | -0.19(-0.83%) |
Aug 08, 2019 | 22.13 | 22.52 | 22.10 | 22.49 | 3,636,266 | +0.49(+2.21%) |
Aug 07, 2019 | 21.72 | 22.05 | 21.58 | 22.00 | 2,640,351 | +0.15(+0.71%) |
Aug 06, 2019 | 21.71 | 21.87 | 21.62 | 21.85 | 2,211,935 | +0.17(+0.79%) |
Aug 05, 2019 | 22.23 | 22.25 | 21.53 | 21.68 | 2,588,551 | -0.63(-2.80%) |
Aug 02, 2019 | 22.30 | 22.43 | 22.11 | 22.30 | 1,662,312 | +0.00(+0.00%) |
Aug 01, 2019 | 22.52 | 22.80 | 22.25 | 22.30 | 2,639,147 | -0.18(-0.79%) |
Jul 31, 2019 | 22.58 | 22.67 | 22.39 | 22.48 | 3,413,772 | -0.14(-0.61%) |
Jul 30, 2019 | 22.53 | 22.72 | 22.39 | 22.62 | 2,403,687 | +0.06(+0.25%) |
Jul 29, 2019 | 22.34 | 22.63 | 22.32 | 22.56 | 1,854,037 | +0.28(+1.24%) |
Jul 26, 2019 | 22.30 | 22.42 | 22.21 | 22.29 | 2,069,484 | +0.01(+0.04%) |
Jul 25, 2019 | 22.65 | 22.65 | 22.26 | 22.28 | 4,001,629 | -0.45(-1.96%) |
Jul 24, 2019 | 22.51 | 22.83 | 22.34 | 22.73 | 3,369,802 | +0.18(+0.79%) |
Jul 23, 2019 | 22.69 | 22.72 | 22.08 | 22.55 | 2,819,364 | -0.11(-0.47%) |
Jul 22, 2019 | 22.84 | 22.90 | 22.63 | 22.65 | 2,192,280 | -0.10(-0.43%) |
Jul 19, 2019 | 22.92 | 23.14 | 22.74 | 22.75 | 3,867,766 | -0.13(-0.57%) |
Jul 18, 2019 | 22.82 | 23.07 | 22.74 | 22.88 | 3,899,867 | -0.01(-0.04%) |
Jul 17, 2019 | 23.14 | 23.14 | 22.81 | 22.89 | 2,086,630 | -0.20(-0.88%) |
Jul 16, 2019 | 22.76 | 23.13 | 22.76 | 23.09 | 2,558,567 | +0.39(+1.72%) |
Jul 15, 2019 | 22.95 | 22.99 | 22.59 | 22.70 | 2,151,573 | -0.30(-1.31%) |
Jul 12, 2019 | 22.83 | 23.03 | 22.80 | 23.00 | 2,649,205 | +0.16(+0.71%) |
Jul 11, 2019 | 23.19 | 23.21 | 22.77 | 22.84 | 2,754,898 | -0.25(-1.09%) |
Jul 10, 2019 | 23.41 | 23.46 | 23.01 | 23.09 | 3,315,781 | -0.32(-1.39%) |
Jul 09, 2019 | 23.30 | 23.64 | 23.30 | 23.42 | 4,009,583 | -0.23(-0.96%) |
Jul 08, 2019 | 23.41 | 23.74 | 23.39 | 23.64 | 3,979,239 | +0.24(+1.01%) |
Jul 05, 2019 | 23.51 | 23.55 | 23.28 | 23.41 | 1,978,714 | -0.21(-0.89%) |
Jul 03, 2019 | 23.47 | 23.81 | 23.28 | 23.62 | 2,352,017 | +0.23(+0.97%) |
Jul 02, 2019 | 23.52 | 23.52 | 22.75 | 23.39 | 3,747,721 | -0.12(-0.52%) |
Jul 01, 2019 | 23.91 | 24.05 | 23.34 | 23.51 | 4,192,978 | -0.28(-1.16%) |
Jun 28, 2019 | 23.58 | 23.99 | 23.51 | 23.79 | 5,389,181 | +0.24(+1.00%) |
Jun 27, 2019 | 23.03 | 23.61 | 22.99 | 23.55 | 4,531,123 | +0.62(+2.69%) |
Jun 26, 2019 | 22.69 | 23.06 | 22.54 | 22.94 | 8,090,119 | +0.31(+1.36%) |
Jun 25, 2019 | 22.44 | 22.73 | 22.43 | 22.63 | 4,757,270 | +0.21(+0.94%) |
Jun 24, 2019 | 22.64 | 22.72 | 22.36 | 22.42 | 1,807,688 | -0.24(-1.04%) |
Jun 21, 2019 | 22.69 | 22.73 | 22.50 | 22.65 | 3,352,089 | -0.11(-0.50%) |
Jun 20, 2019 | 23.07 | 23.07 | 22.64 | 22.77 | 3,428,343 | -0.26(-1.13%) |
Jun 19, 2019 | 22.87 | 23.12 | 22.75 | 23.03 | 4,685,283 | +0.12(+0.53%) |
Jun 18, 2019 | 22.84 | 23.10 | 22.67 | 22.91 | 3,800,677 | +0.10(+0.42%) |
Jun 17, 2019 | 23.16 | 23.20 | 22.74 | 22.81 | 3,223,316 | -0.27(-1.19%) |
Jun 14, 2019 | 22.89 | 23.35 | 22.83 | 23.08 | 3,538,183 | +0.21(+0.91%) |
Jun 13, 2019 | 22.58 | 22.99 | 22.51 | 22.87 | 2,849,063 | +0.29(+1.28%) |
Jun 12, 2019 | 22.06 | 22.72 | 22.06 | 22.58 | 6,953,307 | +0.23(+1.04%) |
Jun 11, 2019 | 22.10 | 23.57 | 21.81 | 22.35 | 9,405,290 | +0.68(+3.12%) |
Jun 10, 2019 | 21.92 | 21.96 | 21.50 | 21.68 | 4,746,404 | -0.22(-0.99%) |
Jun 07, 2019 | 21.97 | 22.14 | 21.85 | 21.89 | 3,064,635 | +0.01(+0.04%) |
Jun 06, 2019 | 22.21 | 22.32 | 21.79 | 21.88 | 2,506,462 | -0.28(-1.27%) |
Jun 05, 2019 | 21.96 | 22.21 | 21.78 | 22.17 | 2,571,057 | +0.36(+1.66%) |
Jun 04, 2019 | 21.48 | 21.85 | 21.47 | 21.80 | 4,018,962 | +0.40(+1.88%) |
Jun 03, 2019 | 21.07 | 21.55 | 20.92 | 21.40 | 3,160,060 | +0.28(+1.33%) |
May 31, 2019 | 21.39 | 21.42 | 21.02 | 21.12 | 3,534,827 | -0.33(-1.54%) |
May 30, 2019 | 21.37 | 21.52 | 21.32 | 21.45 | 2,172,272 | +0.10(+0.49%) |
May 29, 2019 | 21.68 | 21.70 | 21.23 | 21.35 | 3,924,554 | -0.46(-2.10%) |
May 28, 2019 | 22.20 | 22.27 | 21.77 | 21.80 | 3,577,272 | -0.35(-1.60%) |
May 24, 2019 | 21.92 | 22.16 | 21.84 | 22.16 | 1,970,380 | +0.26(+1.18%) |
May 23, 2019 | 21.61 | 21.92 | 21.48 | 21.90 | 2,367,122 | +0.21(+0.96%) |
May 22, 2019 | 21.94 | 21.98 | 21.65 | 21.69 | 2,522,425 | -0.31(-1.39%) |
May 21, 2019 | 21.80 | 22.09 | 21.68 | 22.00 | 2,295,410 | +0.29(+1.33%) |
May 20, 2019 | 21.72 | 21.80 | 21.61 | 21.71 | 2,051,905 | -0.03(-0.15%) |
May 17, 2019 | 21.97 | 22.17 | 21.72 | 21.74 | 3,020,139 | -0.34(-1.53%) |
May 16, 2019 | 22.08 | 22.23 | 22.01 | 22.08 | 1,738,731 | +0.03(+0.15%) |
May 15, 2019 | 21.77 | 22.07 | 21.66 | 22.05 | 1,982,608 | +0.21(+0.96%) |
May 14, 2019 | 21.90 | 22.07 | 21.82 | 21.84 | 2,487,882 | -0.02(-0.11%) |
May 13, 2019 | 21.55 | 21.94 | 21.47 | 21.86 | 2,637,568 | -0.02(-0.07%) |
May 10, 2019 | 21.55 | 21.96 | 21.47 | 21.88 | 2,027,802 | +0.31(+1.45%) |
May 09, 2019 | 21.20 | 21.65 | 21.16 | 21.56 | 2,853,152 | +0.23(+1.06%) |
May 08, 2019 | 21.55 | 21.60 | 21.12 | 21.34 | 3,854,508 | -0.27(-1.23%) |
May 07, 2019 | 21.58 | 21.90 | 21.51 | 21.60 | 3,344,741 | -0.10(-0.44%) |
May 06, 2019 | 21.25 | 21.74 | 21.16 | 21.70 | 3,293,560 | +0.26(+1.20%) |
May 03, 2019 | 21.55 | 21.63 | 21.42 | 21.44 | 2,452,379 | -0.05(-0.22%) |
May 02, 2019 | 21.16 | 21.52 | 21.12 | 21.49 | 2,852,349 | +0.21(+0.98%) |