Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 17.14 | 17.18 | 16.03 | 16.05 | 6,099,083 | -1.20(-6.96%) |
Apr 29, 2020 | 16.45 | 17.27 | 16.41 | 17.25 | 8,462,437 | +1.41(+8.90%) |
Apr 28, 2020 | 16.34 | 16.60 | 15.64 | 15.84 | 8,778,265 | +0.45(+2.92%) |
Apr 27, 2020 | 14.84 | 15.45 | 14.81 | 15.39 | 6,359,813 | +0.73(+4.98%) |
Apr 24, 2020 | 13.99 | 14.78 | 13.97 | 14.66 | 5,297,000 | +0.74(+5.32%) |
Apr 23, 2020 | 14.18 | 14.37 | 13.83 | 13.92 | 5,998,546 | -0.19(-1.35%) |
Apr 22, 2020 | 13.44 | 14.19 | 13.13 | 14.11 | 10,389,513 | +1.28(+9.98%) |
Apr 21, 2020 | 13.05 | 13.22 | 12.69 | 12.83 | 6,079,055 | -0.53(-3.97%) |
Apr 20, 2020 | 13.28 | 13.84 | 13.22 | 13.36 | 5,184,681 | -0.37(-2.69%) |
Apr 17, 2020 | 13.96 | 14.17 | 13.54 | 13.73 | 6,222,100 | +0.39(+2.92%) |
Apr 16, 2020 | 13.71 | 13.87 | 13.15 | 13.34 | 7,399,642 | -0.26(-1.91%) |
Apr 15, 2020 | 13.84 | 14.00 | 13.32 | 13.60 | 9,284,397 | -0.98(-6.72%) |
Apr 14, 2020 | 14.61 | 14.99 | 14.14 | 14.58 | 7,184,810 | +0.37(+2.60%) |
Apr 13, 2020 | 13.91 | 14.26 | 13.44 | 14.21 | 6,298,479 | +0.48(+3.50%) |
Apr 09, 2020 | 14.10 | 14.69 | 13.58 | 13.73 | 13,127,000 | +0.00(+0.00%) |
Apr 08, 2020 | 13.07 | 13.80 | 12.71 | 13.73 | 10,651,609 | +0.95(+7.43%) |
Apr 07, 2020 | 13.50 | 14.22 | 12.65 | 12.78 | 10,856,066 | -0.09(-0.70%) |
Apr 06, 2020 | 11.70 | 12.96 | 11.65 | 12.87 | 13,508,463 | +1.93(+17.64%) |
Apr 03, 2020 | 11.15 | 11.39 | 10.78 | 10.94 | 8,374,100 | -0.33(-2.93%) |
Apr 02, 2020 | 10.96 | 11.77 | 10.61 | 11.27 | 13,409,890 | +0.27(+2.45%) |
Apr 01, 2020 | 11.94 | 12.23 | 10.84 | 11.00 | 12,324,552 | -1.44(-11.58%) |
Mar 31, 2020 | 13.00 | 13.49 | 12.27 | 12.44 | 10,982,252 | -0.53(-4.09%) |
Mar 30, 2020 | 12.89 | 13.19 | 12.46 | 12.97 | 9,251,446 | +0.08(+0.62%) |
Mar 27, 2020 | 13.50 | 13.50 | 12.85 | 12.89 | 9,738,400 | -1.27(-8.97%) |
Mar 26, 2020 | 15.04 | 15.10 | 13.68 | 14.16 | 12,688,529 | -0.63(-4.26%) |
Mar 25, 2020 | 14.08 | 15.21 | 13.06 | 14.79 | 14,851,250 | +0.94(+6.79%) |
Mar 24, 2020 | 12.42 | 13.87 | 12.22 | 13.85 | 13,317,489 | +2.36(+20.54%) |
Mar 23, 2020 | 11.06 | 11.67 | 10.27 | 11.49 | 8,970,787 | +0.67(+6.19%) |
Mar 20, 2020 | 10.89 | 11.96 | 10.51 | 10.82 | 15,008,500 | +0.31(+2.95%) |
Mar 19, 2020 | 8.360 | 10.70 | 8.270 | 10.51 | 15,907,239 | +2.06(+24.38%) |
Mar 18, 2020 | 10.61 | 10.98 | 8.170 | 8.450 | 15,543,305 | -3.10(-26.84%) |
Mar 17, 2020 | 12.10 | 12.69 | 10.68 | 11.55 | 16,903,856 | -0.26(-2.20%) |
Mar 16, 2020 | 12.75 | 14.25 | 11.61 | 11.81 | 11,718,643 | -2.68(-18.50%) |
Mar 13, 2020 | 13.83 | 14.49 | 12.95 | 14.49 | 12,869,700 | +1.56(+12.06%) |
Mar 12, 2020 | 14.26 | 14.44 | 12.61 | 12.93 | 15,397,784 | -2.14(-14.20%) |
Mar 11, 2020 | 16.42 | 16.50 | 15.00 | 15.07 | 10,587,473 | -1.82(-10.78%) |
Mar 10, 2020 | 16.32 | 16.89 | 15.73 | 16.89 | 9,504,476 | +1.36(+8.76%) |
Mar 09, 2020 | 16.12 | 16.77 | 15.51 | 15.53 | 13,613,703 | -1.75(-10.13%) |
Mar 06, 2020 | 17.63 | 18.42 | 17.03 | 17.28 | 11,756,300 | -0.55(-3.08%) |
Mar 05, 2020 | 18.19 | 18.52 | 17.73 | 17.83 | 7,134,745 | -0.90(-4.81%) |
Mar 04, 2020 | 18.39 | 18.76 | 18.00 | 18.73 | 5,615,553 | +0.60(+3.31%) |
Mar 03, 2020 | 18.73 | 19.13 | 18.00 | 18.13 | 9,669,219 | -0.80(-4.23%) |
Mar 02, 2020 | 18.79 | 18.93 | 18.07 | 18.93 | 8,422,122 | +0.27(+1.45%) |
Feb 28, 2020 | 16.93 | 18.78 | 16.91 | 18.66 | 13,505,700 | +1.12(+6.39%) |
Feb 27, 2020 | 17.84 | 18.33 | 17.54 | 17.54 | 8,838,160 | -0.82(-4.47%) |
Feb 26, 2020 | 18.82 | 19.09 | 18.26 | 18.36 | 7,465,202 | -0.26(-1.40%) |
Feb 25, 2020 | 19.56 | 19.79 | 18.58 | 18.62 | 9,452,605 | -0.73(-3.77%) |
Feb 24, 2020 | 19.29 | 19.58 | 19.11 | 19.35 | 9,111,745 | -0.66(-3.32%) |
Feb 21, 2020 | 20.43 | 20.50 | 19.68 | 20.02 | 13,925,700 | -0.59(-2.84%) |
Feb 20, 2020 | 20.74 | 20.89 | 20.24 | 20.60 | 10,806,283 | -0.30(-1.44%) |
Feb 19, 2020 | 21.30 | 21.67 | 20.76 | 20.90 | 7,905,584 | -0.21(-0.99%) |
Feb 18, 2020 | 21.21 | 21.32 | 21.00 | 21.11 | 5,020,590 | -0.33(-1.54%) |
Feb 14, 2020 | 21.74 | 21.90 | 21.14 | 21.44 | 5,629,100 | -0.19(-0.88%) |
Feb 13, 2020 | 21.22 | 21.81 | 21.11 | 21.63 | 6,131,451 | +0.24(+1.12%) |
Feb 12, 2020 | 21.73 | 21.83 | 21.24 | 21.39 | 5,319,843 | -0.01(-0.05%) |
Feb 11, 2020 | 20.71 | 21.56 | 20.69 | 21.40 | 8,214,498 | +0.86(+4.19%) |
Feb 10, 2020 | 20.28 | 20.72 | 20.06 | 20.54 | 6,648,733 | +0.09(+0.44%) |
Feb 07, 2020 | 20.91 | 20.93 | 20.22 | 20.45 | 9,186,200 | -0.46(-2.20%) |
Feb 06, 2020 | 21.18 | 21.52 | 20.59 | 20.91 | 9,550,852 | -0.24(-1.13%) |
Feb 05, 2020 | 20.36 | 21.23 | 20.01 | 21.15 | 18,620,288 | +1.33(+6.71%) |
Feb 04, 2020 | 19.96 | 20.14 | 19.28 | 19.82 | 22,432,000 | -0.09(-0.45%) |
Feb 03, 2020 | 21.45 | 21.82 | 19.85 | 19.91 | 34,726,928 | -3.24(-14.00%) |
Jan 31, 2020 | 23.69 | 23.76 | 22.95 | 23.15 | 7,994,600 | -0.79(-3.30%) |
Jan 30, 2020 | 23.59 | 23.99 | 23.21 | 23.94 | 8,513,280 | +0.06(+0.25%) |
Jan 29, 2020 | 24.26 | 24.31 | 23.83 | 23.88 | 5,717,932 | -0.29(-1.20%) |
Jan 28, 2020 | 24.05 | 24.31 | 23.71 | 24.17 | 5,615,008 | +0.51(+2.16%) |
Jan 27, 2020 | 24.05 | 24.09 | 23.57 | 23.66 | 7,665,994 | -1.33(-5.32%) |
Jan 24, 2020 | 25.76 | 25.83 | 24.71 | 24.99 | 5,426,000 | -0.48(-1.88%) |
Jan 23, 2020 | 24.77 | 25.52 | 24.60 | 25.47 | 5,935,915 | +0.68(+2.74%) |
Jan 22, 2020 | 25.07 | 25.27 | 24.79 | 24.79 | 3,520,891 | +0.00(+0.00%) |
Jan 21, 2020 | 24.83 | 25.09 | 24.75 | 24.79 | 4,599,101 | -0.21(-0.84%) |
Jan 17, 2020 | 25.08 | 25.18 | 24.81 | 25.00 | 5,149,000 | -0.03(-0.12%) |
Jan 16, 2020 | 25.10 | 25.17 | 24.78 | 25.03 | 5,710,746 | +0.15(+0.60%) |
Jan 15, 2020 | 25.45 | 25.45 | 24.75 | 24.88 | 7,302,593 | -0.74(-2.89%) |
Jan 14, 2020 | 25.30 | 25.92 | 25.23 | 25.62 | 9,293,209 | +0.30(+1.18%) |
Jan 13, 2020 | 24.76 | 25.34 | 24.76 | 25.32 | 5,471,582 | +0.74(+3.01%) |
Jan 10, 2020 | 24.86 | 25.02 | 24.55 | 24.58 | 4,065,500 | -0.28(-1.13%) |
Jan 09, 2020 | 25.13 | 25.19 | 24.56 | 24.86 | 4,118,234 | +0.04(+0.16%) |
Jan 08, 2020 | 24.67 | 25.22 | 24.67 | 24.82 | 6,660,878 | +0.07(+0.28%) |
Jan 07, 2020 | 24.49 | 25.15 | 24.39 | 24.75 | 10,547,787 | +0.68(+2.83%) |
Jan 06, 2020 | 24.25 | 24.38 | 23.99 | 24.07 | 8,584,407 | -0.62(-2.51%) |
Jan 03, 2020 | 24.48 | 25.00 | 24.23 | 24.69 | 4,413,200 | -0.37(-1.48%) |
Jan 02, 2020 | 24.75 | 25.08 | 24.40 | 25.06 | 5,650,981 | +0.68(+2.79%) |
Dec 31, 2019 | 24.25 | 24.48 | 24.10 | 24.38 | 2,451,500 | +0.09(+0.37%) |
Dec 30, 2019 | 24.47 | 24.47 | 24.00 | 24.29 | 2,734,549 | -0.20(-0.82%) |
Dec 27, 2019 | 24.61 | 24.68 | 24.39 | 24.49 | 3,432,300 | -0.06(-0.24%) |
Dec 26, 2019 | 24.52 | 24.70 | 24.40 | 24.55 | 2,457,733 | +0.08(+0.33%) |
Dec 24, 2019 | 24.35 | 24.49 | 24.26 | 24.47 | 1,308,800 | +0.02(+0.08%) |
Dec 23, 2019 | 24.15 | 24.55 | 24.10 | 24.45 | 4,185,050 | +0.33(+1.37%) |
Dec 20, 2019 | 23.95 | 24.19 | 23.84 | 24.12 | 4,963,400 | +0.24(+1.01%) |
Dec 19, 2019 | 23.90 | 24.03 | 23.64 | 23.88 | 4,389,226 | +0.08(+0.34%) |
Dec 18, 2019 | 23.45 | 23.90 | 23.36 | 23.80 | 4,255,985 | +0.17(+0.72%) |
Dec 17, 2019 | 23.50 | 23.65 | 23.40 | 23.63 | 4,132,689 | +0.17(+0.72%) |
Dec 16, 2019 | 23.19 | 23.62 | 23.19 | 23.46 | 3,249,269 | +0.33(+1.43%) |
Dec 13, 2019 | 23.00 | 23.59 | 22.88 | 23.13 | 4,653,000 | -0.03(-0.13%) |
Dec 12, 2019 | 22.37 | 23.18 | 22.28 | 23.16 | 4,277,510 | +0.74(+3.30%) |
Dec 11, 2019 | 21.99 | 22.48 | 21.97 | 22.42 | 2,542,004 | +0.44(+2.00%) |
Dec 10, 2019 | 21.87 | 22.19 | 21.76 | 21.98 | 2,582,736 | +0.15(+0.69%) |
Dec 09, 2019 | 22.14 | 22.14 | 21.83 | 21.83 | 2,784,716 | -0.31(-1.40%) |
Dec 06, 2019 | 21.99 | 22.27 | 21.91 | 22.14 | 3,297,700 | +0.49(+2.26%) |
Dec 05, 2019 | 21.53 | 21.73 | 21.25 | 21.65 | 4,324,108 | +0.26(+1.22%) |
Dec 04, 2019 | 21.11 | 21.53 | 20.99 | 21.39 | 4,520,733 | +0.72(+3.48%) |
Dec 03, 2019 | 20.85 | 20.98 | 20.55 | 20.67 | 6,388,855 | -0.69(-3.23%) |
Dec 02, 2019 | 21.64 | 21.74 | 21.16 | 21.36 | 2,907,917 | -0.11(-0.51%) |
Nov 29, 2019 | 21.80 | 21.89 | 21.43 | 21.47 | 1,224,100 | -0.55(-2.50%) |
Nov 27, 2019 | 21.90 | 22.02 | 21.78 | 22.02 | 3,025,200 | +0.10(+0.46%) |
Nov 26, 2019 | 21.61 | 21.93 | 21.41 | 21.92 | 6,382,423 | +0.20(+0.92%) |
Nov 25, 2019 | 20.53 | 21.73 | 20.53 | 21.72 | 6,087,053 | +0.91(+4.37%) |
Nov 22, 2019 | 20.96 | 21.00 | 20.73 | 20.81 | 2,351,700 | +0.04(+0.19%) |
Nov 21, 2019 | 20.72 | 20.95 | 20.52 | 20.77 | 3,092,431 | -0.01(-0.05%) |
Nov 20, 2019 | 20.97 | 21.27 | 20.68 | 20.78 | 4,259,037 | -0.34(-1.61%) |
Nov 19, 2019 | 21.24 | 21.28 | 20.84 | 21.12 | 2,704,787 | -0.02(-0.09%) |
Nov 18, 2019 | 21.66 | 21.74 | 21.10 | 21.14 | 3,350,592 | -0.65(-2.98%) |
Nov 15, 2019 | 21.63 | 21.92 | 21.46 | 21.79 | 4,792,200 | +0.31(+1.44%) |
Nov 14, 2019 | 21.42 | 21.61 | 21.34 | 21.48 | 2,410,996 | -0.06(-0.28%) |
Nov 13, 2019 | 21.45 | 21.70 | 21.33 | 21.54 | 3,304,718 | -0.15(-0.69%) |
Nov 12, 2019 | 21.67 | 22.03 | 21.56 | 21.69 | 4,298,523 | +0.19(+0.88%) |
Nov 11, 2019 | 21.52 | 21.65 | 21.21 | 21.50 | 2,166,460 | -0.13(-0.60%) |
Nov 08, 2019 | 21.42 | 21.65 | 21.22 | 21.63 | 2,639,700 | +0.09(+0.42%) |
Nov 07, 2019 | 21.89 | 22.01 | 21.45 | 21.54 | 3,489,103 | +0.03(+0.14%) |
Nov 06, 2019 | 21.55 | 21.67 | 21.05 | 21.51 | 5,806,181 | -0.28(-1.28%) |
Nov 05, 2019 | 21.89 | 22.34 | 21.73 | 21.79 | 10,064,603 | +0.08(+0.37%) |
Nov 04, 2019 | 21.45 | 21.76 | 21.24 | 21.71 | 8,194,502 | +0.64(+3.04%) |
Nov 01, 2019 | 20.56 | 21.14 | 20.54 | 21.07 | 4,757,800 | +0.67(+3.28%) |
Oct 31, 2019 | 20.86 | 20.88 | 20.30 | 20.40 | 6,154,396 | -0.58(-2.76%) |
Oct 30, 2019 | 21.29 | 21.32 | 20.57 | 20.98 | 7,251,073 | -0.06(-0.29%) |
Oct 29, 2019 | 21.17 | 21.41 | 20.76 | 21.04 | 9,159,500 | -0.17(-0.80%) |
Oct 28, 2019 | 19.90 | 21.28 | 19.90 | 21.21 | 14,862,475 | +2.03(+10.58%) |
Oct 25, 2019 | 18.65 | 19.30 | 18.60 | 19.18 | 8,108,400 | +0.61(+3.28%) |
Oct 24, 2019 | 18.85 | 19.04 | 18.50 | 18.57 | 8,601,165 | -0.01(-0.05%) |
Oct 23, 2019 | 18.78 | 18.83 | 18.50 | 18.58 | 9,208,862 | -0.69(-3.58%) |
Oct 22, 2019 | 19.16 | 19.59 | 19.12 | 19.27 | 5,828,771 | -0.21(-1.08%) |
Oct 21, 2019 | 19.22 | 19.57 | 19.18 | 19.48 | 3,820,194 | +0.64(+3.40%) |
Oct 18, 2019 | 18.96 | 19.07 | 18.52 | 18.84 | 4,505,300 | -0.27(-1.41%) |
Oct 17, 2019 | 19.10 | 19.27 | 18.72 | 19.11 | 4,138,610 | +0.14(+0.76%) |
Oct 16, 2019 | 19.25 | 19.48 | 18.89 | 18.96 | 4,817,126 | -0.43(-2.19%) |
Oct 15, 2019 | 19.05 | 19.65 | 19.00 | 19.39 | 4,842,705 | +0.52(+2.76%) |
Oct 14, 2019 | 18.48 | 18.91 | 18.48 | 18.87 | 5,028,686 | +0.12(+0.64%) |
Oct 11, 2019 | 18.40 | 18.99 | 18.36 | 18.75 | 9,463,200 | +0.69(+3.82%) |
Oct 10, 2019 | 17.97 | 18.34 | 17.83 | 18.06 | 5,588,014 | +0.15(+0.84%) |
Oct 09, 2019 | 17.51 | 18.05 | 17.39 | 17.91 | 5,585,043 | +0.79(+4.61%) |
Oct 08, 2019 | 17.73 | 17.80 | 17.04 | 17.12 | 10,706,267 | -0.91(-5.05%) |
Oct 07, 2019 | 18.58 | 18.58 | 17.99 | 18.03 | 4,816,358 | -0.54(-2.93%) |
Oct 04, 2019 | 18.47 | 18.60 | 18.23 | 18.57 | 5,234,200 | +0.25(+1.34%) |
Oct 03, 2019 | 18.14 | 18.41 | 17.66 | 18.33 | 4,621,987 | +0.21(+1.19%) |
Oct 02, 2019 | 18.59 | 18.64 | 18.03 | 18.11 | 5,060,957 | -0.65(-3.44%) |
Oct 01, 2019 | 19.27 | 19.52 | 18.64 | 18.76 | 3,847,386 | -0.45(-2.34%) |
Sep 30, 2019 | 18.83 | 19.25 | 18.66 | 19.21 | 3,234,931 | +0.53(+2.84%) |
Sep 27, 2019 | 19.02 | 19.19 | 18.50 | 18.68 | 3,607,000 | -0.41(-2.15%) |
Sep 26, 2019 | 19.22 | 19.27 | 18.95 | 19.09 | 2,836,272 | -0.11(-0.57%) |
Sep 25, 2019 | 18.71 | 19.26 | 18.53 | 19.20 | 3,198,404 | +0.40(+2.13%) |
Sep 24, 2019 | 19.43 | 19.50 | 18.68 | 18.80 | 4,929,769 | -0.58(-2.99%) |
Sep 23, 2019 | 19.17 | 19.60 | 19.17 | 19.38 | 3,626,294 | +0.06(+0.31%) |
Sep 20, 2019 | 19.73 | 19.75 | 19.13 | 19.32 | 4,849,900 | -0.24(-1.23%) |
Sep 19, 2019 | 19.66 | 20.03 | 19.54 | 19.56 | 4,059,258 | -0.11(-0.56%) |
Sep 18, 2019 | 19.68 | 19.71 | 19.24 | 19.67 | 4,455,536 | +0.02(+0.10%) |
Sep 17, 2019 | 19.77 | 19.87 | 19.49 | 19.65 | 4,245,986 | -0.34(-1.70%) |
Sep 16, 2019 | 19.95 | 20.36 | 19.66 | 19.99 | 6,342,270 | -0.13(-0.65%) |
Sep 13, 2019 | 20.07 | 20.44 | 19.96 | 20.12 | 15,107,100 | +0.09(+0.45%) |
Sep 12, 2019 | 19.85 | 20.18 | 19.58 | 20.03 | 5,110,591 | +0.18(+0.91%) |
Sep 11, 2019 | 19.74 | 19.86 | 18.89 | 19.85 | 5,157,464 | +0.38(+1.95%) |
Sep 10, 2019 | 18.68 | 19.48 | 18.46 | 19.47 | 7,061,767 | +0.75(+4.01%) |
Sep 09, 2019 | 18.97 | 18.97 | 18.55 | 18.72 | 4,580,791 | +0.15(+0.81%) |
Sep 06, 2019 | 18.49 | 18.84 | 18.35 | 18.57 | 5,167,800 | +0.24(+1.31%) |
Sep 05, 2019 | 18.40 | 18.76 | 18.17 | 18.33 | 7,659,797 | +0.47(+2.63%) |
Sep 04, 2019 | 17.73 | 18.04 | 17.60 | 17.86 | 4,713,578 | +0.41(+2.35%) |
Sep 03, 2019 | 17.50 | 17.64 | 17.18 | 17.45 | 4,668,831 | -0.35(-1.97%) |
Aug 30, 2019 | 18.15 | 18.15 | 17.78 | 17.80 | 2,817,500 | -0.08(-0.45%) |
Aug 29, 2019 | 17.74 | 18.04 | 17.70 | 17.88 | 3,479,131 | +0.48(+2.76%) |
Aug 28, 2019 | 17.06 | 17.52 | 16.95 | 17.40 | 3,359,223 | +0.17(+0.99%) |
Aug 27, 2019 | 17.59 | 17.75 | 17.20 | 17.23 | 3,790,707 | -0.14(-0.81%) |
Aug 26, 2019 | 17.94 | 18.04 | 17.27 | 17.37 | 4,188,281 | -0.27(-1.53%) |
Aug 23, 2019 | 18.15 | 18.27 | 17.52 | 17.64 | 6,410,800 | -0.92(-4.96%) |
Aug 22, 2019 | 18.64 | 18.82 | 18.31 | 18.56 | 6,029,176 | +0.12(+0.65%) |
Aug 21, 2019 | 18.34 | 18.45 | 18.14 | 18.44 | 5,384,481 | +0.27(+1.49%) |
Aug 20, 2019 | 17.93 | 18.27 | 17.80 | 18.17 | 5,723,253 | +0.16(+0.89%) |
Aug 19, 2019 | 18.43 | 18.78 | 18.00 | 18.01 | 6,352,933 | +0.47(+2.68%) |
Aug 16, 2019 | 17.13 | 17.73 | 17.13 | 17.54 | 5,947,800 | +0.67(+3.97%) |
Aug 15, 2019 | 17.23 | 17.39 | 16.80 | 16.87 | 4,086,210 | -0.26(-1.52%) |
Aug 14, 2019 | 17.12 | 17.42 | 17.04 | 17.13 | 5,129,783 | -0.66(-3.71%) |
Aug 13, 2019 | 16.68 | 18.00 | 16.65 | 17.79 | 9,189,716 | +0.96(+5.70%) |
Aug 12, 2019 | 16.99 | 17.10 | 16.69 | 16.83 | 5,862,495 | -0.25(-1.46%) |
Aug 09, 2019 | 17.76 | 17.77 | 17.06 | 17.08 | 6,427,600 | -0.85(-4.74%) |
Aug 08, 2019 | 17.77 | 18.00 | 17.55 | 17.93 | 7,378,572 | +0.37(+2.11%) |
Aug 07, 2019 | 17.35 | 17.66 | 17.25 | 17.56 | 9,483,512 | -0.10(-0.57%) |
Aug 06, 2019 | 18.02 | 18.63 | 17.41 | 17.66 | 9,958,773 | -0.19(-1.06%) |
Aug 05, 2019 | 18.70 | 18.75 | 17.75 | 17.85 | 19,737,144 | -2.13(-10.66%) |
Aug 02, 2019 | 20.24 | 20.67 | 19.89 | 19.98 | 6,694,900 | -0.50(-2.44%) |
Aug 01, 2019 | 21.43 | 21.82 | 20.43 | 20.48 | 8,926,953 | -1.03(-4.79%) |
Jul 31, 2019 | 22.04 | 22.10 | 21.38 | 21.51 | 5,530,209 | -0.70(-3.15%) |
Jul 30, 2019 | 21.85 | 22.30 | 21.73 | 22.21 | 4,795,993 | -0.01(-0.05%) |
Jul 29, 2019 | 22.01 | 22.25 | 21.82 | 22.22 | 4,064,054 | +0.18(+0.82%) |
Jul 26, 2019 | 21.98 | 22.11 | 21.70 | 22.04 | 4,495,000 | +0.18(+0.82%) |
Jul 25, 2019 | 22.10 | 22.14 | 21.49 | 21.86 | 5,222,948 | -0.46(-2.06%) |
Jul 24, 2019 | 21.32 | 22.35 | 21.26 | 22.32 | 11,630,062 | +1.33(+6.34%) |
Jul 23, 2019 | 20.68 | 21.01 | 20.63 | 20.99 | 3,660,935 | +0.44(+2.14%) |
Jul 22, 2019 | 20.35 | 20.61 | 20.26 | 20.55 | 2,740,173 | +0.33(+1.63%) |
Jul 19, 2019 | 20.82 | 20.83 | 20.21 | 20.22 | 4,173,000 | -0.30(-1.46%) |
Jul 18, 2019 | 20.26 | 20.52 | 20.17 | 20.52 | 3,751,808 | +0.23(+1.13%) |
Jul 17, 2019 | 20.43 | 20.47 | 20.09 | 20.29 | 5,566,100 | -0.06(-0.29%) |
Jul 16, 2019 | 20.17 | 20.43 | 19.88 | 20.35 | 6,083,135 | +0.06(+0.30%) |
Jul 15, 2019 | 20.41 | 20.57 | 20.10 | 20.29 | 2,721,616 | +0.05(+0.25%) |
Jul 12, 2019 | 19.83 | 20.29 | 19.70 | 20.24 | 3,396,000 | +0.59(+3.00%) |
Jul 11, 2019 | 19.69 | 19.78 | 19.40 | 19.65 | 3,626,865 | -0.04(-0.20%) |
Jul 10, 2019 | 19.90 | 20.23 | 19.65 | 19.69 | 3,149,224 | +0.05(+0.25%) |
Jul 09, 2019 | 19.38 | 19.73 | 19.36 | 19.64 | 3,207,669 | +0.13(+0.67%) |
Jul 08, 2019 | 19.81 | 19.99 | 19.48 | 19.51 | 2,729,431 | -0.56(-2.79%) |
Jul 05, 2019 | 19.67 | 20.23 | 19.62 | 20.07 | 3,973,700 | +0.24(+1.21%) |
Jul 03, 2019 | 19.96 | 20.05 | 19.73 | 19.83 | 2,331,000 | -0.16(-0.80%) |
Jul 02, 2019 | 20.48 | 20.50 | 19.95 | 19.99 | 4,003,253 | -0.58(-2.82%) |
Jul 01, 2019 | 21.39 | 21.90 | 20.45 | 20.57 | 7,403,436 | +0.36(+1.78%) |
Jun 28, 2019 | 20.70 | 20.70 | 20.12 | 20.21 | 17,355,200 | -0.18(-0.88%) |
Jun 27, 2019 | 20.15 | 20.57 | 20.15 | 20.39 | 4,525,534 | +0.34(+1.70%) |
Jun 26, 2019 | 19.82 | 20.10 | 19.60 | 20.05 | 6,614,589 | +0.81(+4.21%) |
Jun 25, 2019 | 19.55 | 19.71 | 19.22 | 19.24 | 4,439,606 | -0.22(-1.13%) |
Jun 24, 2019 | 19.57 | 19.67 | 19.42 | 19.46 | 2,615,494 | -0.02(-0.10%) |
Jun 21, 2019 | 19.63 | 19.76 | 19.40 | 19.48 | 5,687,200 | -0.52(-2.60%) |
Jun 20, 2019 | 20.10 | 20.20 | 19.83 | 20.00 | 5,750,350 | +0.46(+2.35%) |
Jun 19, 2019 | 19.99 | 19.99 | 19.41 | 19.54 | 5,739,584 | -0.05(-0.26%) |
Jun 18, 2019 | 19.15 | 19.90 | 18.93 | 19.59 | 7,756,704 | +0.79(+4.20%) |
Jun 17, 2019 | 19.01 | 19.20 | 18.79 | 18.80 | 5,010,427 | -0.25(-1.31%) |
Jun 14, 2019 | 19.54 | 19.54 | 18.88 | 19.05 | 8,569,400 | -1.09(-5.41%) |
Jun 13, 2019 | 19.98 | 20.27 | 19.84 | 20.14 | 5,233,945 | +0.32(+1.61%) |
Jun 12, 2019 | 19.70 | 19.87 | 19.52 | 19.82 | 6,363,020 | -0.21(-1.05%) |
Jun 11, 2019 | 20.25 | 20.41 | 19.85 | 20.03 | 5,838,097 | +0.21(+1.06%) |
Jun 10, 2019 | 19.31 | 19.93 | 19.27 | 19.82 | 6,315,139 | +0.76(+3.99%) |
Jun 07, 2019 | 19.14 | 19.21 | 18.87 | 19.06 | 6,043,300 | +0.05(+0.26%) |
Jun 06, 2019 | 18.76 | 19.12 | 18.66 | 19.01 | 4,937,635 | +0.18(+0.96%) |
Jun 05, 2019 | 19.08 | 19.11 | 18.46 | 18.83 | 6,119,501 | -0.13(-0.69%) |
Jun 04, 2019 | 18.52 | 19.00 | 18.33 | 18.96 | 7,348,183 | +0.88(+4.87%) |
Jun 03, 2019 | 18.30 | 18.38 | 17.96 | 18.08 | 7,351,442 | +0.32(+1.80%) |
May 31, 2019 | 17.78 | 18.23 | 17.69 | 17.76 | 8,159,900 | -0.35(-1.93%) |
May 30, 2019 | 18.09 | 18.45 | 17.99 | 18.11 | 5,250,676 | +0.04(+0.22%) |
May 29, 2019 | 17.49 | 18.35 | 17.39 | 18.07 | 8,650,694 | +0.35(+1.98%) |
May 28, 2019 | 17.77 | 17.83 | 17.31 | 17.72 | 6,985,600 | +0.04(+0.23%) |
May 24, 2019 | 18.04 | 18.23 | 17.67 | 17.68 | 5,280,100 | -0.22(-1.23%) |
May 23, 2019 | 17.80 | 17.96 | 17.50 | 17.90 | 10,002,417 | -0.26(-1.43%) |
May 22, 2019 | 18.34 | 18.77 | 18.16 | 18.16 | 7,294,592 | -0.59(-3.15%) |
May 21, 2019 | 18.65 | 19.00 | 18.58 | 18.75 | 9,100,929 | +0.42(+2.29%) |
May 20, 2019 | 18.27 | 18.50 | 17.87 | 18.33 | 10,997,900 | -0.44(-2.34%) |
May 17, 2019 | 19.36 | 19.74 | 18.72 | 18.77 | 9,043,700 | -0.98(-4.96%) |
May 16, 2019 | 19.82 | 20.14 | 19.56 | 19.75 | 8,994,692 | -0.49(-2.42%) |
May 15, 2019 | 19.59 | 20.46 | 19.59 | 20.24 | 6,193,330 | +0.26(+1.30%) |
May 14, 2019 | 19.79 | 20.08 | 19.56 | 19.98 | 5,613,447 | +0.38(+1.94%) |
May 13, 2019 | 20.11 | 20.26 | 19.42 | 19.60 | 12,867,950 | -1.38(-6.58%) |
May 10, 2019 | 21.05 | 21.45 | 20.43 | 20.98 | 5,180,800 | -0.17(-0.80%) |
May 09, 2019 | 21.21 | 21.33 | 20.72 | 21.15 | 8,226,947 | -0.60(-2.76%) |
May 08, 2019 | 21.82 | 22.22 | 21.69 | 21.75 | 6,368,959 | -0.37(-1.67%) |
May 07, 2019 | 22.54 | 22.77 | 21.82 | 22.12 | 9,438,536 | -0.84(-3.66%) |
May 06, 2019 | 22.58 | 23.00 | 22.52 | 22.96 | 7,156,348 | -0.56(-2.38%) |
May 03, 2019 | 23.14 | 23.54 | 22.97 | 23.52 | 6,101,000 | +0.59(+2.57%) |
May 02, 2019 | 22.58 | 23.17 | 22.40 | 22.93 | 5,128,764 | +0.33(+1.46%) |