Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 08, 2020 | 4.390 | 4.390 | 4.390 | 0 | +0.00(+0.00%) | |
Apr 07, 2020 | 4.390 | 4.390 | 4.390 | 1,758,635 | +0.00(+0.00%) | |
Apr 06, 2020 | 5.535 | 5.620 | 4.270 | 4.390 | 87,723,848 | -0.99(-18.40%) |
Apr 03, 2020 | 7.050 | 7.350 | 5.280 | 5.380 | 95,299,904 | -1.02(-15.94%) |
Apr 02, 2020 | 4.910 | 10.58 | 4.900 | 6.400 | 263,815,904 | -19.80(-75.57%) |
Apr 01, 2020 | 26.14 | 26.60 | 25.02 | 26.20 | 8,346,091 | -0.99(-3.64%) |
Mar 31, 2020 | 26.36 | 29.53 | 26.01 | 27.19 | 14,500,312 | +1.59(+6.21%) |
Mar 30, 2020 | 26.50 | 26.80 | 25.02 | 25.60 | 8,500,695 | -0.03(-0.12%) |
Mar 27, 2020 | 26.82 | 26.83 | 25.45 | 25.63 | 10,631,500 | -2.25(-8.07%) |
Mar 26, 2020 | 29.08 | 29.65 | 27.63 | 27.88 | 10,293,104 | -0.12(-0.43%) |
Mar 25, 2020 | 28.99 | 31.18 | 26.82 | 28.00 | 16,317,992 | +0.55(+2.00%) |
Mar 24, 2020 | 26.58 | 28.30 | 26.03 | 27.45 | 9,902,816 | +3.61(+15.14%) |
Mar 23, 2020 | 24.65 | 25.20 | 22.03 | 23.84 | 12,432,651 | -1.29(-5.13%) |
Mar 20, 2020 | 27.09 | 27.50 | 24.88 | 25.13 | 12,373,500 | -0.66(-2.56%) |
Mar 19, 2020 | 28.10 | 28.18 | 23.91 | 25.79 | 16,515,394 | -1.76(-6.39%) |
Mar 18, 2020 | 29.50 | 31.00 | 26.88 | 27.55 | 9,698,107 | -4.23(-13.31%) |
Mar 17, 2020 | 31.26 | 32.99 | 29.70 | 31.78 | 6,734,157 | +1.52(+5.02%) |
Mar 16, 2020 | 29.95 | 31.98 | 28.26 | 30.26 | 6,084,300 | -2.65(-8.05%) |
Mar 13, 2020 | 34.11 | 34.20 | 31.02 | 32.91 | 8,595,000 | +1.33(+4.21%) |
Mar 12, 2020 | 31.15 | 33.40 | 30.10 | 31.58 | 11,228,680 | -2.82(-8.20%) |
Mar 11, 2020 | 36.52 | 36.88 | 33.71 | 34.40 | 7,503,074 | -2.92(-7.82%) |
Mar 10, 2020 | 37.31 | 37.90 | 35.90 | 37.32 | 7,794,541 | +1.34(+3.72%) |
Mar 09, 2020 | 34.05 | 37.70 | 34.01 | 35.98 | 8,111,732 | -1.96(-5.17%) |
Mar 06, 2020 | 40.63 | 40.68 | 36.82 | 37.94 | 14,718,700 | -3.20(-7.78%) |
Mar 05, 2020 | 40.00 | 42.77 | 39.67 | 41.14 | 12,368,669 | +0.41(+1.01%) |
Mar 04, 2020 | 38.60 | 41.33 | 38.57 | 40.73 | 10,806,047 | +2.47(+6.46%) |
Mar 03, 2020 | 38.81 | 39.79 | 37.53 | 38.26 | 8,451,826 | -0.75(-1.92%) |
Mar 02, 2020 | 40.55 | 40.75 | 37.00 | 39.01 | 10,596,941 | -0.55(-1.39%) |
Feb 28, 2020 | 36.76 | 39.93 | 36.00 | 39.56 | 19,407,500 | +0.75(+1.93%) |
Feb 27, 2020 | 37.91 | 39.88 | 33.92 | 38.81 | 15,880,067 | -0.51(-1.30%) |
Feb 26, 2020 | 38.40 | 40.77 | 38.30 | 39.32 | 9,503,198 | +0.99(+2.58%) |
Feb 25, 2020 | 38.21 | 39.00 | 36.91 | 38.33 | 10,427,183 | +1.33(+3.59%) |
Feb 24, 2020 | 36.35 | 38.87 | 36.01 | 37.00 | 10,581,627 | -3.05(-7.62%) |
Feb 21, 2020 | 40.58 | 40.73 | 39.23 | 40.05 | 7,466,200 | -0.99(-2.41%) |
Feb 20, 2020 | 42.73 | 43.18 | 39.12 | 41.04 | 12,916,629 | -1.31(-3.09%) |
Feb 19, 2020 | 41.50 | 43.18 | 39.65 | 42.35 | 18,104,672 | +2.01(+4.98%) |
Feb 18, 2020 | 37.69 | 40.65 | 37.50 | 40.34 | 14,382,939 | +2.32(+6.10%) |
Feb 14, 2020 | 38.00 | 38.82 | 37.51 | 38.02 | 7,406,900 | +0.07(+0.18%) |
Feb 13, 2020 | 37.93 | 39.10 | 37.16 | 37.95 | 16,517,519 | -0.80(-2.06%) |
Feb 12, 2020 | 38.54 | 39.18 | 36.36 | 38.75 | 15,652,259 | +0.60(+1.57%) |
Feb 11, 2020 | 37.93 | 39.19 | 37.42 | 38.15 | 18,174,304 | +1.28(+3.47%) |
Feb 10, 2020 | 34.22 | 37.11 | 33.80 | 36.87 | 13,580,114 | +1.87(+5.34%) |
Feb 07, 2020 | 34.35 | 35.42 | 33.66 | 35.00 | 11,366,400 | -0.30(-0.85%) |
Feb 06, 2020 | 36.63 | 36.89 | 34.80 | 35.30 | 17,528,914 | -1.01(-2.78%) |
Feb 05, 2020 | 39.05 | 39.50 | 33.89 | 36.31 | 31,180,322 | +0.07(+0.19%) |
Feb 04, 2020 | 34.38 | 36.99 | 33.00 | 36.24 | 30,109,596 | +4.89(+15.60%) |
Feb 03, 2020 | 32.35 | 35.06 | 30.65 | 31.35 | 29,019,034 | -1.14(-3.51%) |
Jan 31, 2020 | 36.10 | 36.17 | 26.75 | 32.49 | 85,101,104 | -3.91(-10.74%) |
Jan 30, 2020 | 36.55 | 36.65 | 34.86 | 36.40 | 26,263,512 | -1.47(-3.88%) |
Jan 29, 2020 | 40.10 | 40.19 | 37.31 | 37.87 | 15,992,591 | -1.74(-4.39%) |
Jan 28, 2020 | 38.70 | 40.24 | 38.00 | 39.61 | 19,935,664 | +2.49(+6.71%) |
Jan 27, 2020 | 36.52 | 39.37 | 36.34 | 37.12 | 28,129,648 | -3.71(-9.09%) |
Jan 24, 2020 | 43.91 | 44.00 | 39.80 | 40.83 | 25,417,100 | -3.84(-8.60%) |
Jan 23, 2020 | 41.98 | 45.64 | 41.54 | 44.67 | 20,527,332 | +0.92(+2.10%) |
Jan 22, 2020 | 48.73 | 49.59 | 43.58 | 43.75 | 18,916,742 | -3.91(-8.20%) |
Jan 21, 2020 | 47.79 | 48.95 | 46.68 | 47.66 | 15,314,083 | -2.36(-4.72%) |
Jan 17, 2020 | 49.06 | 51.38 | 49.06 | 50.02 | 17,419,300 | +1.49(+3.07%) |
Jan 16, 2020 | 47.22 | 48.88 | 46.25 | 48.53 | 15,169,572 | +3.40(+7.53%) |
Jan 15, 2020 | 46.03 | 47.18 | 44.73 | 45.13 | 10,648,099 | -0.67(-1.46%) |
Jan 14, 2020 | 47.53 | 48.65 | 45.31 | 45.80 | 17,097,318 | -0.10(-0.22%) |
Jan 13, 2020 | 44.17 | 47.66 | 44.10 | 45.90 | 17,184,032 | +2.58(+5.96%) |
Jan 10, 2020 | 42.89 | 45.73 | 41.61 | 43.32 | 29,515,400 | -1.05(-2.37%) |
Jan 09, 2020 | 39.15 | 45.37 | 39.10 | 44.37 | 30,184,590 | +4.91(+12.44%) |
Jan 08, 2020 | 34.00 | 39.82 | 33.87 | 39.46 | 21,998,654 | +4.35(+12.39%) |
Jan 07, 2020 | 34.48 | 35.58 | 33.83 | 35.11 | 10,983,806 | +0.68(+1.98%) |
Jan 06, 2020 | 36.01 | 36.05 | 33.20 | 34.43 | 17,501,164 | -2.29(-6.24%) |
Jan 03, 2020 | 37.00 | 37.88 | 36.52 | 36.72 | 7,934,300 | -1.36(-3.57%) |
Jan 02, 2020 | 40.00 | 40.07 | 36.60 | 38.08 | 16,812,256 | -1.28(-3.25%) |
Dec 31, 2019 | 37.50 | 40.30 | 37.45 | 39.36 | 13,069,000 | +1.58(+4.18%) |
Dec 30, 2019 | 36.42 | 38.68 | 35.69 | 37.78 | 12,829,554 | +1.34(+3.68%) |
Dec 27, 2019 | 35.40 | 37.76 | 35.08 | 36.44 | 12,743,100 | +1.12(+3.17%) |
Dec 26, 2019 | 34.89 | 35.61 | 34.01 | 35.32 | 7,564,694 | +0.90(+2.61%) |
Dec 24, 2019 | 35.80 | 36.30 | 34.25 | 34.42 | 7,005,600 | -1.08(-3.04%) |
Dec 23, 2019 | 32.30 | 36.09 | 31.92 | 35.50 | 14,253,184 | +3.31(+10.28%) |
Dec 20, 2019 | 32.88 | 33.14 | 31.57 | 32.19 | 7,589,000 | -0.08(-0.25%) |
Dec 19, 2019 | 31.56 | 33.35 | 31.54 | 32.27 | 10,439,043 | +0.73(+2.31%) |
Dec 18, 2019 | 31.20 | 31.97 | 30.11 | 31.54 | 8,963,342 | +0.40(+1.28%) |
Dec 17, 2019 | 31.49 | 31.68 | 30.28 | 31.14 | 8,483,420 | +0.05(+0.16%) |
Dec 16, 2019 | 31.37 | 33.58 | 30.50 | 31.09 | 13,732,805 | +0.28(+0.91%) |
Dec 13, 2019 | 31.27 | 31.70 | 30.07 | 30.81 | 7,511,500 | -0.96(-3.02%) |
Dec 12, 2019 | 29.31 | 31.93 | 29.26 | 31.77 | 9,128,944 | +2.67(+9.18%) |
Dec 11, 2019 | 31.25 | 31.46 | 28.75 | 29.10 | 8,975,209 | -2.02(-6.49%) |
Dec 10, 2019 | 30.75 | 31.62 | 30.11 | 31.12 | 5,091,529 | +0.76(+2.50%) |
Dec 09, 2019 | 29.65 | 30.73 | 29.51 | 30.36 | 4,247,290 | +0.67(+2.26%) |
Dec 06, 2019 | 29.25 | 30.29 | 29.01 | 29.69 | 4,670,900 | +0.79(+2.73%) |
Dec 05, 2019 | 30.03 | 30.35 | 28.32 | 28.90 | 8,527,344 | -0.94(-3.15%) |
Dec 04, 2019 | 32.55 | 32.64 | 29.56 | 29.84 | 8,666,869 | -2.12(-6.63%) |
Dec 03, 2019 | 29.59 | 32.01 | 29.30 | 31.96 | 7,086,013 | +1.72(+5.69%) |
Dec 02, 2019 | 30.00 | 30.85 | 29.06 | 30.24 | 6,485,763 | +0.09(+0.30%) |
Nov 29, 2019 | 31.00 | 31.01 | 29.57 | 30.15 | 4,195,900 | -1.32(-4.19%) |
Nov 27, 2019 | 32.10 | 32.50 | 31.13 | 31.47 | 7,237,100 | -0.63(-1.96%) |
Nov 26, 2019 | 32.80 | 33.48 | 30.56 | 32.10 | 10,698,569 | +0.10(+0.31%) |
Nov 25, 2019 | 30.55 | 32.56 | 30.50 | 32.00 | 12,462,945 | +2.15(+7.20%) |
Nov 22, 2019 | 29.10 | 30.63 | 28.75 | 29.85 | 16,392,700 | +1.90(+6.80%) |
Nov 21, 2019 | 27.13 | 28.72 | 26.66 | 27.95 | 14,481,854 | +1.65(+6.27%) |
Nov 20, 2019 | 26.61 | 27.76 | 25.61 | 26.30 | 11,258,530 | -0.96(-3.52%) |
Nov 19, 2019 | 27.55 | 28.84 | 26.60 | 27.26 | 11,160,751 | -0.90(-3.20%) |
Nov 18, 2019 | 25.50 | 30.33 | 25.00 | 28.16 | 25,138,420 | +1.14(+4.22%) |
Nov 15, 2019 | 22.00 | 27.31 | 21.95 | 27.02 | 24,878,700 | +5.48(+25.44%) |
Nov 14, 2019 | 21.29 | 21.73 | 20.76 | 21.54 | 5,992,362 | +0.08(+0.37%) |
Nov 13, 2019 | 21.90 | 21.90 | 20.85 | 21.46 | 16,801,030 | +2.48(+13.07%) |
Nov 12, 2019 | 18.97 | 19.35 | 18.93 | 18.98 | 4,091,586 | +0.22(+1.17%) |
Nov 11, 2019 | 18.32 | 19.10 | 18.30 | 18.76 | 3,585,973 | +0.20(+1.08%) |
Nov 08, 2019 | 18.75 | 18.89 | 18.48 | 18.56 | 2,384,700 | -0.17(-0.91%) |
Nov 07, 2019 | 19.20 | 19.23 | 18.53 | 18.73 | 2,059,486 | -0.04(-0.21%) |
Nov 06, 2019 | 19.28 | 19.52 | 18.68 | 18.77 | 2,533,201 | -0.32(-1.68%) |
Nov 05, 2019 | 19.32 | 19.53 | 19.05 | 19.09 | 1,175,716 | -0.13(-0.68%) |
Nov 04, 2019 | 19.38 | 19.80 | 19.10 | 19.22 | 2,132,214 | -0.01(-0.05%) |
Nov 01, 2019 | 20.01 | 20.08 | 19.15 | 19.23 | 2,010,100 | -0.35(-1.79%) |
Oct 31, 2019 | 20.00 | 20.10 | 19.55 | 19.58 | 1,744,036 | -0.43(-2.15%) |
Oct 30, 2019 | 19.63 | 20.24 | 19.63 | 20.01 | 2,576,593 | +0.38(+1.94%) |
Oct 29, 2019 | 20.12 | 20.16 | 19.52 | 19.63 | 2,331,293 | -0.70(-3.44%) |
Oct 28, 2019 | 21.00 | 21.00 | 20.11 | 20.33 | 2,042,678 | -0.54(-2.59%) |
Oct 25, 2019 | 21.35 | 21.45 | 20.80 | 20.87 | 2,232,900 | -0.60(-2.79%) |
Oct 24, 2019 | 21.17 | 21.86 | 21.09 | 21.47 | 2,480,293 | +0.37(+1.75%) |
Oct 23, 2019 | 21.14 | 21.49 | 20.83 | 21.10 | 2,454,685 | -0.08(-0.38%) |
Oct 22, 2019 | 20.07 | 21.41 | 20.05 | 21.18 | 4,250,627 | +1.16(+5.79%) |
Oct 21, 2019 | 19.36 | 20.13 | 19.33 | 20.02 | 2,773,433 | +0.94(+4.93%) |
Oct 18, 2019 | 19.75 | 20.16 | 19.02 | 19.08 | 2,254,000 | -0.58(-2.95%) |
Oct 17, 2019 | 19.60 | 20.09 | 19.51 | 19.66 | 2,371,677 | +0.16(+0.82%) |
Oct 16, 2019 | 19.50 | 19.67 | 19.10 | 19.50 | 1,591,287 | -0.10(-0.51%) |
Oct 15, 2019 | 19.48 | 19.70 | 19.26 | 19.60 | 2,077,700 | +0.43(+2.24%) |
Oct 14, 2019 | 18.81 | 19.29 | 18.81 | 19.17 | 1,314,942 | +0.24(+1.27%) |
Oct 11, 2019 | 18.85 | 19.27 | 18.68 | 18.93 | 2,230,800 | +0.47(+2.55%) |
Oct 10, 2019 | 18.56 | 18.84 | 18.26 | 18.46 | 1,132,681 | -0.39(-2.07%) |
Oct 09, 2019 | 18.82 | 18.92 | 18.40 | 18.85 | 694,200 | +0.31(+1.67%) |
Oct 08, 2019 | 19.06 | 19.15 | 18.40 | 18.54 | 2,153,661 | -0.83(-4.28%) |
Oct 07, 2019 | 19.32 | 19.47 | 19.05 | 19.37 | 1,193,298 | +0.09(+0.47%) |
Oct 04, 2019 | 19.02 | 19.40 | 18.80 | 19.28 | 1,842,400 | +0.37(+1.96%) |
Oct 03, 2019 | 18.15 | 19.08 | 17.99 | 18.91 | 2,897,466 | +0.70(+3.84%) |
Oct 02, 2019 | 18.83 | 18.83 | 17.84 | 18.21 | 3,108,370 | -0.56(-2.98%) |
Oct 01, 2019 | 19.08 | 19.21 | 18.50 | 18.77 | 2,273,585 | -0.23(-1.21%) |
Sep 30, 2019 | 19.30 | 19.33 | 18.63 | 19.00 | 3,428,982 | -0.01(-0.05%) |
Sep 27, 2019 | 20.20 | 20.23 | 18.45 | 19.01 | 7,713,200 | -1.15(-5.70%) |
Sep 26, 2019 | 20.51 | 20.59 | 19.92 | 20.16 | 1,350,427 | -0.21(-1.03%) |
Sep 25, 2019 | 20.00 | 20.49 | 19.54 | 20.37 | 1,831,936 | +0.15(+0.74%) |
Sep 24, 2019 | 21.50 | 21.63 | 20.03 | 20.22 | 2,944,526 | -1.29(-6.00%) |
Sep 23, 2019 | 21.28 | 21.69 | 21.19 | 21.51 | 1,301,387 | +0.06(+0.28%) |
Sep 20, 2019 | 21.74 | 22.00 | 20.85 | 21.45 | 1,732,000 | -0.10(-0.46%) |
Sep 19, 2019 | 21.56 | 22.10 | 21.25 | 21.55 | 2,683,363 | +0.27(+1.27%) |
Sep 18, 2019 | 22.51 | 22.68 | 21.02 | 21.28 | 3,946,590 | -1.52(-6.67%) |
Sep 17, 2019 | 22.23 | 22.94 | 21.63 | 22.80 | 2,346,993 | +0.28(+1.24%) |
Sep 16, 2019 | 21.78 | 22.67 | 21.59 | 22.52 | 2,899,566 | +0.52(+2.36%) |
Sep 13, 2019 | 21.13 | 22.00 | 21.13 | 22.00 | 3,396,000 | +0.97(+4.61%) |
Sep 12, 2019 | 20.60 | 21.66 | 19.95 | 21.03 | 2,459,586 | +0.48(+2.34%) |
Sep 11, 2019 | 21.19 | 21.53 | 20.30 | 20.55 | 2,406,560 | -0.26(-1.25%) |
Sep 10, 2019 | 21.70 | 22.00 | 20.71 | 20.81 | 2,550,430 | -0.75(-3.48%) |
Sep 09, 2019 | 20.54 | 21.70 | 20.54 | 21.56 | 4,135,493 | +0.97(+4.71%) |
Sep 06, 2019 | 20.25 | 20.94 | 20.13 | 20.59 | 2,807,900 | +0.40(+1.98%) |
Sep 05, 2019 | 19.90 | 20.26 | 19.05 | 20.19 | 3,861,951 | +0.63(+3.22%) |
Sep 04, 2019 | 20.30 | 20.45 | 19.40 | 19.56 | 2,533,804 | -0.40(-2.00%) |
Sep 03, 2019 | 20.84 | 21.09 | 19.67 | 19.96 | 2,939,025 | -1.14(-5.40%) |
Aug 30, 2019 | 21.00 | 21.28 | 20.14 | 21.10 | 2,344,000 | +0.16(+0.76%) |
Aug 29, 2019 | 21.00 | 21.50 | 20.60 | 20.94 | 3,562,346 | -0.09(-0.43%) |
Aug 28, 2019 | 19.82 | 21.19 | 19.45 | 21.03 | 3,673,600 | +1.55(+7.96%) |
Aug 27, 2019 | 18.96 | 20.38 | 18.82 | 19.48 | 4,955,391 | +0.53(+2.80%) |
Aug 26, 2019 | 19.00 | 19.09 | 18.70 | 18.95 | 2,151,117 | +0.16(+0.85%) |
Aug 23, 2019 | 18.65 | 19.13 | 18.59 | 18.79 | 2,308,600 | -0.41(-2.14%) |
Aug 22, 2019 | 19.75 | 19.84 | 18.80 | 19.20 | 2,683,968 | -0.31(-1.59%) |
Aug 21, 2019 | 19.15 | 19.88 | 18.85 | 19.51 | 3,870,226 | +0.71(+3.78%) |
Aug 20, 2019 | 18.79 | 19.12 | 18.31 | 18.80 | 3,508,370 | -0.08(-0.42%) |
Aug 19, 2019 | 19.99 | 20.45 | 18.25 | 18.88 | 6,525,956 | -0.68(-3.48%) |
Aug 16, 2019 | 21.09 | 21.24 | 19.55 | 19.56 | 5,263,800 | -1.12(-5.42%) |
Aug 15, 2019 | 21.40 | 21.63 | 20.31 | 20.68 | 4,789,705 | +0.24(+1.17%) |
Aug 14, 2019 | 22.11 | 22.38 | 20.29 | 20.44 | 13,927,310 | -4.11(-16.74%) |
Aug 13, 2019 | 25.05 | 25.39 | 23.80 | 24.55 | 4,838,571 | -0.04(-0.16%) |
Aug 12, 2019 | 25.75 | 26.15 | 24.02 | 24.59 | 4,792,076 | -1.35(-5.20%) |
Aug 09, 2019 | 24.00 | 26.38 | 23.91 | 25.94 | 4,394,700 | +1.83(+7.59%) |
Aug 08, 2019 | 23.75 | 24.73 | 23.44 | 24.11 | 3,337,754 | +1.00(+4.33%) |
Aug 07, 2019 | 22.75 | 23.21 | 21.80 | 23.11 | 3,321,055 | +0.20(+0.87%) |
Aug 06, 2019 | 23.61 | 23.75 | 22.46 | 22.91 | 3,062,897 | +0.16(+0.70%) |
Aug 05, 2019 | 23.97 | 24.39 | 22.73 | 22.75 | 4,611,586 | -2.16(-8.67%) |
Aug 02, 2019 | 23.57 | 25.09 | 23.52 | 24.91 | 4,514,800 | +1.24(+5.24%) |
Aug 01, 2019 | 24.59 | 26.33 | 23.05 | 23.67 | 7,890,854 | -0.62(-2.55%) |
Jul 31, 2019 | 24.83 | 25.30 | 22.60 | 24.29 | 5,460,549 | -0.18(-0.74%) |
Jul 30, 2019 | 26.96 | 26.97 | 24.36 | 24.47 | 8,699,895 | -2.11(-7.94%) |
Jul 29, 2019 | 25.30 | 27.12 | 25.01 | 26.58 | 8,797,390 | +1.66(+6.66%) |
Jul 26, 2019 | 23.81 | 25.12 | 23.25 | 24.92 | 5,002,500 | +1.92(+8.35%) |
Jul 25, 2019 | 23.20 | 24.44 | 22.58 | 23.00 | 5,858,099 | -0.12(-0.52%) |
Jul 24, 2019 | 23.00 | 23.32 | 22.57 | 23.12 | 3,171,342 | -0.28(-1.20%) |
Jul 23, 2019 | 21.50 | 23.48 | 21.19 | 23.40 | 9,400,525 | +1.78(+8.23%) |
Jul 22, 2019 | 20.50 | 21.75 | 20.07 | 21.62 | 5,604,522 | +1.57(+7.83%) |
Jul 19, 2019 | 20.22 | 20.44 | 19.86 | 20.05 | 1,503,900 | +0.10(+0.50%) |
Jul 18, 2019 | 19.55 | 20.15 | 19.52 | 19.95 | 1,387,890 | +0.44(+2.26%) |
Jul 17, 2019 | 20.30 | 20.48 | 19.50 | 19.51 | 1,776,761 | -0.61(-3.03%) |
Jul 16, 2019 | 20.70 | 21.19 | 20.00 | 20.12 | 3,681,068 | -0.87(-4.14%) |
Jul 15, 2019 | 19.52 | 21.00 | 19.33 | 20.99 | 4,505,774 | +1.58(+8.14%) |
Jul 12, 2019 | 19.69 | 20.20 | 19.21 | 19.41 | 3,041,400 | -0.08(-0.41%) |
Jul 11, 2019 | 19.08 | 19.71 | 19.00 | 19.49 | 2,259,796 | +0.55(+2.90%) |
Jul 10, 2019 | 18.96 | 19.18 | 18.85 | 18.94 | 891,776 | +0.01(+0.05%) |
Jul 09, 2019 | 19.37 | 19.39 | 18.85 | 18.93 | 1,384,333 | -0.20(-1.05%) |
Jul 08, 2019 | 19.40 | 19.59 | 19.02 | 19.13 | 1,431,018 | -0.46(-2.35%) |
Jul 05, 2019 | 19.45 | 19.62 | 19.04 | 19.59 | 1,429,800 | +0.26(+1.35%) |
Jul 03, 2019 | 18.73 | 19.41 | 18.73 | 19.33 | 993,000 | +0.55(+2.93%) |
Jul 02, 2019 | 19.09 | 19.18 | 18.64 | 18.78 | 1,370,006 | -0.40(-2.09%) |
Jul 01, 2019 | 20.00 | 20.14 | 18.91 | 19.18 | 3,554,899 | -0.31(-1.59%) |
Jun 28, 2019 | 18.50 | 19.95 | 18.45 | 19.49 | 5,223,400 | +1.09(+5.92%) |
Jun 27, 2019 | 18.07 | 18.63 | 18.07 | 18.40 | 2,156,375 | +0.35(+1.94%) |
Jun 26, 2019 | 18.15 | 18.39 | 17.80 | 18.05 | 2,117,928 | +0.00(+0.00%) |
Jun 25, 2019 | 18.06 | 18.79 | 17.91 | 18.05 | 2,781,231 | -0.14(-0.77%) |
Jun 24, 2019 | 19.16 | 19.44 | 18.00 | 18.19 | 4,053,109 | -0.94(-4.91%) |
Jun 21, 2019 | 19.88 | 19.88 | 19.00 | 19.13 | 3,261,400 | -0.66(-3.34%) |
Jun 20, 2019 | 20.08 | 20.78 | 19.73 | 19.79 | 3,655,360 | -0.15(-0.75%) |
Jun 19, 2019 | 21.08 | 21.08 | 19.60 | 19.94 | 3,521,050 | -0.76(-3.67%) |
Jun 18, 2019 | 21.76 | 21.80 | 20.30 | 20.70 | 4,542,741 | -0.47(-2.22%) |
Jun 17, 2019 | 19.68 | 21.29 | 19.64 | 21.17 | 7,953,934 | +1.94(+10.09%) |
Jun 14, 2019 | 17.96 | 19.45 | 17.80 | 19.23 | 3,669,500 | +1.27(+7.07%) |
Jun 13, 2019 | 18.53 | 18.84 | 17.67 | 17.96 | 2,319,734 | -0.23(-1.26%) |
Jun 12, 2019 | 17.93 | 18.65 | 17.60 | 18.19 | 3,328,499 | +0.59(+3.35%) |
Jun 11, 2019 | 18.75 | 18.76 | 17.25 | 17.60 | 4,113,959 | -0.85(-4.61%) |
Jun 10, 2019 | 19.20 | 19.29 | 18.32 | 18.45 | 3,571,518 | -0.54(-2.84%) |
Jun 07, 2019 | 18.00 | 19.03 | 17.81 | 18.99 | 4,788,600 | +1.31(+7.41%) |
Jun 06, 2019 | 18.02 | 18.19 | 17.13 | 17.68 | 3,968,869 | -0.97(-5.20%) |
Jun 05, 2019 | 19.93 | 20.16 | 17.81 | 18.65 | 5,082,129 | -1.14(-5.76%) |
Jun 04, 2019 | 21.00 | 21.07 | 19.06 | 19.79 | 5,812,739 | -0.84(-4.07%) |
Jun 03, 2019 | 21.50 | 22.30 | 20.10 | 20.63 | 10,489,956 | +0.53(+2.64%) |
May 31, 2019 | 18.40 | 20.39 | 17.75 | 20.10 | 7,523,900 | +1.60(+8.65%) |
May 30, 2019 | 17.61 | 18.75 | 17.44 | 18.50 | 8,865,566 | +1.25(+7.25%) |
May 29, 2019 | 16.00 | 17.78 | 15.99 | 17.25 | 7,573,905 | +1.14(+7.08%) |
May 28, 2019 | 15.38 | 16.32 | 15.28 | 16.11 | 4,575,344 | +0.79(+5.16%) |
May 24, 2019 | 15.44 | 15.70 | 14.77 | 15.32 | 4,829,800 | -0.47(-2.98%) |
May 23, 2019 | 14.47 | 15.95 | 13.71 | 15.79 | 9,623,288 | +1.04(+7.05%) |
May 22, 2019 | 17.09 | 17.33 | 14.70 | 14.75 | 19,691,542 | -2.58(-14.89%) |
May 21, 2019 | 18.59 | 18.74 | 17.33 | 17.33 | 8,570,205 | -1.28(-6.88%) |
May 20, 2019 | 21.02 | 21.02 | 18.40 | 18.61 | 8,185,621 | -1.77(-8.68%) |