Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 11.93 | 12.20 | 11.64 | 11.93 | 3,936,721 | -0.44(-3.52%) |
Apr 29, 2020 | 11.36 | 12.50 | 11.23 | 12.37 | 4,086,545 | +1.57(+14.52%) |
Apr 28, 2020 | 11.83 | 11.93 | 10.71 | 10.80 | 4,474,746 | -0.66(-5.74%) |
Apr 27, 2020 | 10.69 | 11.57 | 10.61 | 11.46 | 2,383,038 | +0.80(+7.54%) |
Apr 24, 2020 | 10.28 | 10.76 | 9.996 | 10.65 | 1,899,037 | +0.58(+5.76%) |
Apr 23, 2020 | 9.967 | 10.40 | 9.900 | 10.07 | 1,189,692 | +0.23(+2.36%) |
Apr 22, 2020 | 10.04 | 10.22 | 9.735 | 9.842 | 1,843,926 | +0.12(+1.19%) |
Apr 21, 2020 | 9.851 | 10.15 | 9.542 | 9.725 | 1,882,827 | -0.74(-7.03%) |
Apr 20, 2020 | 9.832 | 10.65 | 9.609 | 10.46 | 2,029,679 | +0.17(+1.69%) |
Apr 17, 2020 | 9.677 | 10.50 | 9.551 | 10.29 | 3,085,561 | +1.22(+13.45%) |
Apr 16, 2020 | 9.551 | 9.633 | 8.796 | 9.067 | 2,360,652 | -0.57(-5.92%) |
Apr 15, 2020 | 9.629 | 9.977 | 9.474 | 9.638 | 1,545,812 | -0.81(-7.78%) |
Apr 14, 2020 | 10.69 | 10.97 | 10.13 | 10.45 | 1,472,509 | +0.03(+0.28%) |
Apr 13, 2020 | 11.68 | 11.76 | 10.17 | 10.42 | 1,503,562 | -1.24(-10.62%) |
Apr 09, 2020 | 11.25 | 11.78 | 10.97 | 11.66 | 2,240,982 | +0.97(+9.05%) |
Apr 08, 2020 | 10.37 | 10.74 | 10.18 | 10.69 | 1,547,867 | +0.56(+5.54%) |
Apr 07, 2020 | 10.34 | 10.84 | 10.05 | 10.13 | 3,098,181 | +0.72(+7.61%) |
Apr 06, 2020 | 8.854 | 9.512 | 8.671 | 9.416 | 2,591,616 | +1.22(+14.88%) |
Apr 03, 2020 | 9.358 | 9.600 | 8.143 | 8.196 | 2,759,221 | -1.24(-13.13%) |
Apr 02, 2020 | 8.845 | 9.551 | 8.787 | 9.435 | 1,782,716 | +0.51(+5.75%) |
Apr 01, 2020 | 9.251 | 9.416 | 8.613 | 8.922 | 2,446,446 | -1.19(-11.77%) |
Mar 31, 2020 | 10.43 | 10.60 | 9.812 | 10.11 | 3,041,385 | -0.45(-4.30%) |
Mar 30, 2020 | 10.62 | 10.95 | 9.803 | 10.57 | 4,073,228 | -0.15(-1.44%) |
Mar 27, 2020 | 10.60 | 11.24 | 10.35 | 10.72 | 2,923,838 | -0.51(-4.57%) |
Mar 26, 2020 | 9.425 | 11.31 | 9.174 | 11.23 | 4,387,002 | +1.93(+20.69%) |
Mar 25, 2020 | 8.951 | 9.745 | 8.361 | 9.309 | 3,862,302 | +0.57(+6.53%) |
Mar 24, 2020 | 7.722 | 9.029 | 7.703 | 8.738 | 2,413,889 | +1.50(+20.72%) |
Mar 23, 2020 | 8.284 | 8.284 | 6.779 | 7.238 | 3,483,678 | -1.16(-13.82%) |
Mar 20, 2020 | 9.261 | 9.706 | 8.235 | 8.400 | 5,623,226 | -0.75(-8.25%) |
Mar 19, 2020 | 7.471 | 9.338 | 7.079 | 9.154 | 3,701,642 | +1.42(+18.40%) |
Mar 18, 2020 | 9.193 | 9.595 | 6.803 | 7.732 | 3,907,243 | -2.08(-21.20%) |
Mar 17, 2020 | 10.63 | 10.81 | 9.348 | 9.812 | 3,278,618 | -0.58(-5.59%) |
Mar 16, 2020 | 10.65 | 10.85 | 10.22 | 10.39 | 2,967,654 | -1.78(-14.63%) |
Mar 13, 2020 | 12.10 | 12.29 | 11.36 | 12.17 | 3,460,161 | +1.05(+9.39%) |
Mar 12, 2020 | 10.64 | 12.59 | 10.51 | 11.13 | 4,035,358 | -1.38(-11.06%) |
Mar 11, 2020 | 13.24 | 13.33 | 12.31 | 12.51 | 4,378,262 | -1.17(-8.56%) |
Mar 10, 2020 | 13.59 | 13.72 | 12.90 | 13.68 | 3,363,686 | +0.72(+5.52%) |
Mar 09, 2020 | 13.92 | 14.12 | 12.96 | 12.97 | 2,549,335 | -2.50(-16.15%) |
Mar 06, 2020 | 15.30 | 16.05 | 15.12 | 15.46 | 2,765,628 | -0.58(-3.62%) |
Mar 05, 2020 | 16.16 | 16.30 | 15.80 | 16.04 | 2,398,561 | -0.78(-4.66%) |
Mar 04, 2020 | 16.78 | 16.85 | 16.12 | 16.83 | 2,434,964 | +0.28(+1.70%) |
Mar 03, 2020 | 17.07 | 17.37 | 16.37 | 16.55 | 3,506,939 | -0.58(-3.39%) |
Mar 02, 2020 | 16.25 | 17.13 | 16.04 | 17.13 | 2,716,292 | +1.08(+6.75%) |
Feb 28, 2020 | 15.60 | 16.16 | 15.58 | 16.04 | 4,576,828 | -0.12(-0.72%) |
Feb 27, 2020 | 16.63 | 17.17 | 16.16 | 16.16 | 3,060,184 | -0.94(-5.49%) |
Feb 26, 2020 | 17.67 | 17.72 | 17.02 | 17.10 | 1,740,239 | -0.44(-2.48%) |
Feb 25, 2020 | 18.29 | 18.39 | 17.44 | 17.53 | 1,468,584 | -0.75(-4.13%) |
Feb 24, 2020 | 18.35 | 18.55 | 18.25 | 18.29 | 1,804,004 | -0.73(-3.82%) |
Feb 21, 2020 | 19.09 | 19.16 | 18.90 | 19.02 | 1,852,949 | -0.23(-1.21%) |
Feb 20, 2020 | 18.82 | 19.28 | 18.82 | 19.25 | 1,083,519 | +0.31(+1.64%) |
Feb 19, 2020 | 19.01 | 19.06 | 18.89 | 18.94 | 995,293 | +0.03(+0.15%) |
Feb 18, 2020 | 19.18 | 19.28 | 18.89 | 18.91 | 1,869,947 | -0.40(-2.05%) |
Feb 14, 2020 | 19.62 | 19.69 | 19.28 | 19.31 | 1,115,944 | -0.35(-1.77%) |
Feb 13, 2020 | 19.50 | 19.69 | 19.47 | 19.65 | 682,231 | +0.06(+0.30%) |
Feb 12, 2020 | 19.98 | 20.02 | 19.49 | 19.60 | 1,262,235 | -0.17(-0.88%) |
Feb 11, 2020 | 19.82 | 20.04 | 19.75 | 19.77 | 805,055 | +0.05(+0.25%) |
Feb 10, 2020 | 19.62 | 19.76 | 19.57 | 19.72 | 1,181,250 | +0.01(+0.05%) |
Feb 07, 2020 | 19.76 | 19.85 | 19.67 | 19.71 | 1,069,442 | -0.24(-1.21%) |
Feb 06, 2020 | 20.44 | 20.48 | 19.93 | 19.95 | 1,002,152 | -0.35(-1.72%) |
Feb 05, 2020 | 20.14 | 20.34 | 20.13 | 20.30 | 993,833 | +0.43(+2.14%) |
Feb 04, 2020 | 19.92 | 19.98 | 19.76 | 19.88 | 1,164,009 | +0.33(+1.68%) |
Feb 03, 2020 | 19.47 | 19.68 | 19.43 | 19.55 | 1,387,491 | +0.19(+1.00%) |
Jan 31, 2020 | 19.53 | 19.65 | 19.34 | 19.35 | 1,571,870 | -0.43(-2.15%) |
Jan 30, 2020 | 19.48 | 19.80 | 19.31 | 19.78 | 1,264,319 | +0.14(+0.69%) |
Jan 29, 2020 | 19.72 | 19.85 | 19.64 | 19.64 | 1,534,461 | -0.04(-0.20%) |
Jan 28, 2020 | 19.44 | 19.78 | 19.34 | 19.68 | 1,243,780 | +0.38(+1.95%) |
Jan 27, 2020 | 19.36 | 19.57 | 19.29 | 19.31 | 1,200,963 | -0.47(-2.39%) |
Jan 24, 2020 | 20.07 | 20.17 | 19.58 | 19.78 | 1,997,412 | -0.27(-1.35%) |
Jan 23, 2020 | 20.17 | 20.17 | 19.50 | 20.05 | 2,458,554 | +0.28(+1.41%) |
Jan 22, 2020 | 20.01 | 20.10 | 19.71 | 19.77 | 1,773,039 | -0.09(-0.44%) |
Jan 21, 2020 | 20.00 | 20.09 | 19.86 | 19.86 | 1,112,068 | -0.29(-1.44%) |
Jan 17, 2020 | 20.20 | 20.24 | 20.04 | 20.15 | 920,989 | +0.07(+0.34%) |
Jan 16, 2020 | 19.93 | 20.08 | 19.88 | 20.08 | 1,041,410 | +0.33(+1.66%) |
Jan 15, 2020 | 19.77 | 19.98 | 19.63 | 19.75 | 1,014,864 | -0.23(-1.16%) |
Jan 14, 2020 | 19.90 | 20.06 | 19.78 | 19.98 | 671,953 | +0.06(+0.29%) |
Jan 13, 2020 | 19.99 | 20.00 | 19.81 | 19.92 | 706,014 | +0.01(+0.05%) |
Jan 10, 2020 | 20.08 | 20.11 | 19.82 | 19.91 | 1,801,953 | -0.14(-0.72%) |
Jan 09, 2020 | 20.09 | 20.09 | 19.92 | 20.06 | 1,143,551 | +0.14(+0.73%) |
Jan 08, 2020 | 19.70 | 19.98 | 19.59 | 19.91 | 1,190,097 | +0.24(+1.23%) |
Jan 07, 2020 | 19.82 | 19.89 | 19.64 | 19.67 | 963,240 | -0.21(-1.07%) |
Jan 06, 2020 | 19.97 | 20.05 | 19.81 | 19.89 | 1,339,396 | -0.33(-1.62%) |
Jan 03, 2020 | 20.11 | 20.35 | 20.05 | 20.21 | 995,543 | -0.22(-1.09%) |
Jan 02, 2020 | 20.45 | 20.45 | 20.23 | 20.44 | 1,565,040 | +0.11(+0.52%) |
Dec 31, 2019 | 20.19 | 20.46 | 20.19 | 20.33 | 1,159,376 | +0.08(+0.38%) |
Dec 30, 2019 | 20.35 | 20.39 | 20.21 | 20.25 | 935,995 | +0.02(+0.10%) |
Dec 27, 2019 | 20.44 | 20.44 | 20.21 | 20.23 | 556,305 | -0.17(-0.85%) |
Dec 26, 2019 | 20.45 | 20.54 | 20.37 | 20.41 | 662,605 | +0.01(+0.05%) |
Dec 24, 2019 | 20.45 | 20.45 | 20.28 | 20.40 | 355,973 | +0.03(+0.14%) |
Dec 23, 2019 | 20.63 | 20.64 | 20.37 | 20.37 | 611,571 | -0.18(-0.89%) |
Dec 20, 2019 | 20.59 | 20.78 | 20.46 | 20.55 | 3,873,505 | +0.07(+0.33%) |
Dec 19, 2019 | 20.77 | 20.83 | 20.39 | 20.48 | 1,959,960 | -0.33(-1.58%) |
Dec 18, 2019 | 20.83 | 20.86 | 20.66 | 20.81 | 1,672,868 | +0.04(+0.19%) |
Dec 17, 2019 | 20.56 | 20.81 | 20.47 | 20.77 | 999,839 | +0.23(+1.13%) |
Dec 16, 2019 | 20.66 | 20.79 | 20.46 | 20.54 | 1,996,651 | +0.16(+0.80%) |
Dec 13, 2019 | 20.41 | 20.77 | 20.20 | 20.38 | 1,022,710 | -0.11(-0.52%) |
Dec 12, 2019 | 19.83 | 20.52 | 19.80 | 20.48 | 1,501,131 | +0.88(+4.48%) |
Dec 11, 2019 | 19.77 | 19.81 | 19.50 | 19.61 | 1,265,265 | -0.12(-0.59%) |
Dec 10, 2019 | 19.72 | 19.84 | 19.64 | 19.72 | 1,579,140 | -0.06(-0.29%) |
Dec 09, 2019 | 19.87 | 19.93 | 19.73 | 19.78 | 1,209,222 | -0.18(-0.92%) |
Dec 06, 2019 | 20.06 | 20.25 | 19.95 | 19.96 | 1,327,875 | +0.26(+1.32%) |
Dec 05, 2019 | 19.75 | 19.79 | 19.62 | 19.70 | 860,995 | +0.04(+0.20%) |
Dec 04, 2019 | 19.40 | 19.74 | 19.36 | 19.66 | 1,215,603 | +0.33(+1.70%) |
Dec 03, 2019 | 19.29 | 19.39 | 19.09 | 19.34 | 1,007,645 | -0.30(-1.52%) |
Dec 02, 2019 | 19.81 | 19.98 | 19.60 | 19.64 | 1,300,697 | -0.06(-0.29%) |
Nov 29, 2019 | 19.79 | 19.92 | 19.67 | 19.69 | 638,533 | -0.16(-0.83%) |
Nov 27, 2019 | 19.90 | 19.95 | 19.77 | 19.86 | 586,479 | +0.09(+0.44%) |
Nov 26, 2019 | 20.00 | 20.00 | 19.73 | 19.77 | 1,256,072 | -0.31(-1.54%) |
Nov 25, 2019 | 19.82 | 20.18 | 19.76 | 20.08 | 1,844,093 | +0.27(+1.36%) |
Nov 22, 2019 | 19.83 | 19.92 | 19.72 | 19.81 | 1,310,869 | +0.05(+0.24%) |
Nov 21, 2019 | 19.87 | 19.87 | 19.55 | 19.76 | 1,184,095 | +0.02(+0.10%) |
Nov 20, 2019 | 19.76 | 19.87 | 19.57 | 19.74 | 1,326,470 | -0.11(-0.53%) |
Nov 19, 2019 | 19.88 | 19.95 | 19.80 | 19.85 | 1,319,054 | +0.05(+0.24%) |
Nov 18, 2019 | 19.82 | 19.90 | 19.61 | 19.80 | 1,093,308 | -0.12(-0.58%) |
Nov 15, 2019 | 20.08 | 20.11 | 19.87 | 19.91 | 813,772 | +0.01(+0.05%) |
Nov 14, 2019 | 19.84 | 19.96 | 19.77 | 19.91 | 1,180,920 | -0.01(-0.05%) |
Nov 13, 2019 | 19.81 | 19.98 | 19.65 | 19.91 | 909,079 | -0.14(-0.72%) |
Nov 12, 2019 | 20.00 | 20.19 | 19.88 | 20.06 | 2,679,887 | +0.06(+0.29%) |
Nov 11, 2019 | 19.86 | 20.04 | 19.82 | 20.00 | 1,015,368 | +0.02(+0.10%) |
Nov 08, 2019 | 19.91 | 20.12 | 19.88 | 19.98 | 1,621,529 | +0.02(+0.10%) |
Nov 07, 2019 | 20.01 | 20.29 | 19.85 | 19.96 | 1,473,711 | +0.14(+0.73%) |
Nov 06, 2019 | 19.91 | 19.92 | 19.61 | 19.82 | 1,034,249 | -0.19(-0.96%) |
Nov 05, 2019 | 20.18 | 20.36 | 19.97 | 20.01 | 1,005,231 | +0.00(+0.00%) |
Nov 04, 2019 | 19.58 | 20.09 | 19.46 | 20.01 | 2,297,638 | +0.68(+3.49%) |
Nov 01, 2019 | 19.07 | 19.34 | 19.05 | 19.34 | 1,979,266 | +0.45(+2.40%) |
Oct 31, 2019 | 19.17 | 19.25 | 18.64 | 18.88 | 2,044,222 | -0.41(-2.14%) |
Oct 30, 2019 | 19.65 | 19.65 | 19.15 | 19.30 | 1,147,997 | -0.43(-2.19%) |
Oct 29, 2019 | 19.35 | 19.83 | 19.30 | 19.73 | 1,258,670 | +0.29(+1.48%) |
Oct 28, 2019 | 19.39 | 19.56 | 19.32 | 19.44 | 1,027,348 | +0.12(+0.65%) |
Oct 25, 2019 | 18.91 | 19.53 | 18.91 | 19.32 | 1,587,262 | +0.35(+1.82%) |
Oct 24, 2019 | 18.98 | 19.23 | 18.22 | 18.97 | 2,266,213 | -0.38(-1.99%) |
Oct 23, 2019 | 19.51 | 19.65 | 19.29 | 19.35 | 1,341,104 | -0.17(-0.89%) |
Oct 22, 2019 | 19.60 | 19.82 | 19.39 | 19.53 | 1,021,328 | -0.10(-0.49%) |
Oct 21, 2019 | 19.68 | 19.88 | 19.60 | 19.62 | 1,455,926 | +0.20(+1.04%) |
Oct 18, 2019 | 19.25 | 19.56 | 19.25 | 19.42 | 1,208,684 | +0.08(+0.40%) |
Oct 17, 2019 | 19.39 | 19.40 | 19.16 | 19.34 | 908,884 | +0.06(+0.30%) |
Oct 16, 2019 | 19.18 | 19.41 | 19.08 | 19.29 | 870,560 | +0.11(+0.55%) |
Oct 15, 2019 | 18.96 | 19.40 | 18.84 | 19.18 | 1,490,434 | +0.33(+1.73%) |
Oct 14, 2019 | 18.61 | 18.88 | 18.51 | 18.85 | 1,149,136 | +0.11(+0.56%) |
Oct 11, 2019 | 18.84 | 19.09 | 18.72 | 18.75 | 2,332,869 | +0.37(+1.99%) |
Oct 10, 2019 | 18.33 | 18.59 | 18.27 | 18.38 | 1,555,935 | +0.18(+1.00%) |
Oct 09, 2019 | 18.09 | 18.35 | 18.01 | 18.20 | 1,540,570 | +0.21(+1.18%) |
Oct 08, 2019 | 18.27 | 18.47 | 17.95 | 17.99 | 1,653,983 | -0.60(-3.21%) |
Oct 07, 2019 | 18.66 | 18.83 | 18.54 | 18.59 | 764,819 | -0.12(-0.67%) |
Oct 04, 2019 | 18.55 | 18.72 | 18.44 | 18.71 | 738,946 | +0.17(+0.93%) |
Oct 03, 2019 | 18.37 | 18.57 | 18.13 | 18.54 | 1,199,827 | +0.03(+0.16%) |
Oct 02, 2019 | 18.55 | 18.72 | 18.34 | 18.51 | 1,093,393 | -0.20(-1.08%) |
Oct 01, 2019 | 19.47 | 19.66 | 18.57 | 18.71 | 1,975,088 | -0.57(-2.94%) |
Sep 30, 2019 | 19.64 | 19.64 | 19.04 | 19.28 | 2,555,944 | -0.28(-1.43%) |
Sep 27, 2019 | 19.80 | 20.06 | 19.45 | 19.56 | 970,589 | -0.05(-0.24%) |
Sep 26, 2019 | 19.67 | 19.79 | 19.57 | 19.60 | 975,586 | -0.16(-0.83%) |
Sep 25, 2019 | 19.33 | 19.93 | 19.20 | 19.77 | 1,946,895 | +0.52(+2.70%) |
Sep 24, 2019 | 19.58 | 19.66 | 19.22 | 19.25 | 1,601,445 | -0.38(-1.96%) |
Sep 23, 2019 | 19.32 | 19.75 | 19.32 | 19.63 | 1,149,626 | +0.14(+0.74%) |
Sep 20, 2019 | 19.75 | 19.89 | 19.36 | 19.49 | 6,090,977 | -0.17(-0.88%) |
Sep 19, 2019 | 19.93 | 20.11 | 19.61 | 19.66 | 1,280,525 | -0.38(-1.92%) |
Sep 18, 2019 | 19.68 | 20.09 | 19.57 | 20.05 | 1,200,193 | +0.22(+1.11%) |
Sep 17, 2019 | 19.97 | 19.97 | 19.70 | 19.82 | 966,558 | -0.28(-1.39%) |
Sep 16, 2019 | 19.96 | 20.25 | 19.90 | 20.10 | 875,302 | -0.05(-0.24%) |
Sep 13, 2019 | 20.18 | 20.39 | 19.96 | 20.15 | 1,777,176 | +0.21(+1.06%) |
Sep 12, 2019 | 19.78 | 20.07 | 19.60 | 19.94 | 969,945 | -0.01(-0.05%) |
Sep 11, 2019 | 19.58 | 19.96 | 19.16 | 19.95 | 1,154,182 | +0.46(+2.37%) |
Sep 10, 2019 | 19.22 | 19.52 | 19.06 | 19.49 | 1,131,509 | +0.34(+1.76%) |
Sep 09, 2019 | 18.70 | 19.25 | 18.57 | 19.15 | 2,428,896 | +0.64(+3.48%) |
Sep 06, 2019 | 18.64 | 18.75 | 18.43 | 18.51 | 1,110,657 | -0.13(-0.72%) |
Sep 05, 2019 | 18.33 | 18.76 | 18.33 | 18.64 | 941,253 | +0.67(+3.74%) |
Sep 04, 2019 | 18.05 | 18.10 | 17.83 | 17.97 | 824,315 | +0.04(+0.21%) |
Sep 03, 2019 | 18.13 | 18.23 | 17.76 | 17.93 | 3,323,187 | -0.39(-2.15%) |
Aug 30, 2019 | 18.45 | 18.47 | 18.19 | 18.33 | 799,719 | +0.03(+0.16%) |
Aug 29, 2019 | 18.15 | 18.35 | 18.08 | 18.30 | 818,582 | +0.35(+1.93%) |
Aug 28, 2019 | 17.68 | 18.09 | 17.65 | 17.95 | 974,827 | +0.18(+1.03%) |
Aug 27, 2019 | 18.13 | 18.14 | 17.39 | 17.77 | 2,088,623 | -0.31(-1.70%) |
Aug 26, 2019 | 18.09 | 18.11 | 17.73 | 18.08 | 1,400,100 | +0.17(+0.97%) |
Aug 23, 2019 | 18.39 | 18.67 | 17.81 | 17.90 | 1,142,916 | -0.66(-3.57%) |
Aug 22, 2019 | 18.57 | 18.72 | 18.38 | 18.57 | 987,464 | +0.13(+0.73%) |
Aug 21, 2019 | 18.50 | 18.50 | 18.28 | 18.43 | 1,197,491 | +0.13(+0.74%) |
Aug 20, 2019 | 18.41 | 18.52 | 18.24 | 18.30 | 915,072 | -0.29(-1.55%) |
Aug 19, 2019 | 18.87 | 18.88 | 18.57 | 18.59 | 1,599,202 | +0.10(+0.52%) |
Aug 16, 2019 | 18.11 | 18.51 | 18.11 | 18.49 | 1,510,048 | +0.52(+2.89%) |
Aug 15, 2019 | 18.30 | 18.30 | 17.94 | 17.97 | 1,887,697 | -0.18(-1.01%) |
Aug 14, 2019 | 18.42 | 18.57 | 18.07 | 18.15 | 2,096,907 | -0.74(-3.92%) |
Aug 13, 2019 | 18.53 | 19.23 | 18.52 | 18.89 | 1,416,668 | +0.28(+1.50%) |
Aug 12, 2019 | 18.66 | 18.91 | 18.59 | 18.61 | 1,235,813 | -0.34(-1.78%) |
Aug 09, 2019 | 19.02 | 19.08 | 18.86 | 18.95 | 1,150,825 | -0.12(-0.65%) |
Aug 08, 2019 | 18.86 | 19.28 | 18.78 | 19.08 | 1,542,008 | +0.43(+2.32%) |
Aug 07, 2019 | 18.45 | 18.76 | 18.21 | 18.64 | 2,302,164 | -0.24(-1.27%) |
Aug 06, 2019 | 18.96 | 19.10 | 18.53 | 18.88 | 1,117,151 | +0.07(+0.36%) |
Aug 05, 2019 | 19.10 | 19.10 | 18.56 | 18.82 | 1,735,434 | -0.73(-3.74%) |
Aug 02, 2019 | 19.54 | 19.68 | 19.13 | 19.55 | 2,397,908 | -0.09(-0.44%) |
Aug 01, 2019 | 20.88 | 21.02 | 19.58 | 19.63 | 2,762,688 | -1.29(-6.18%) |
Jul 31, 2019 | 21.01 | 21.18 | 20.78 | 20.93 | 2,216,170 | -0.13(-0.64%) |
Jul 30, 2019 | 20.62 | 21.08 | 20.56 | 21.06 | 1,361,137 | +0.23(+1.10%) |
Jul 29, 2019 | 20.93 | 21.10 | 20.81 | 20.83 | 1,730,215 | -0.16(-0.78%) |
Jul 26, 2019 | 20.49 | 21.13 | 20.49 | 20.99 | 2,166,170 | +0.53(+2.57%) |
Jul 25, 2019 | 20.40 | 21.23 | 20.19 | 20.47 | 3,285,694 | -0.29(-1.38%) |
Jul 24, 2019 | 19.93 | 20.79 | 19.93 | 20.75 | 2,350,001 | +0.78(+3.88%) |
Jul 23, 2019 | 20.01 | 20.19 | 19.84 | 19.98 | 2,325,152 | -0.04(-0.19%) |
Jul 22, 2019 | 20.18 | 20.23 | 20.00 | 20.02 | 1,243,466 | -0.24(-1.18%) |
Jul 19, 2019 | 20.23 | 20.40 | 20.21 | 20.25 | 1,143,282 | +0.07(+0.33%) |
Jul 18, 2019 | 20.03 | 20.36 | 19.98 | 20.19 | 899,216 | +0.13(+0.67%) |
Jul 17, 2019 | 20.11 | 20.31 | 20.05 | 20.05 | 1,003,384 | -0.19(-0.95%) |
Jul 16, 2019 | 20.49 | 20.67 | 20.22 | 20.25 | 1,094,627 | -0.06(-0.28%) |
Jul 15, 2019 | 20.71 | 20.71 | 20.25 | 20.30 | 1,136,312 | -0.35(-1.72%) |
Jul 12, 2019 | 20.49 | 20.74 | 20.33 | 20.66 | 1,202,174 | +0.36(+1.79%) |
Jul 11, 2019 | 20.25 | 20.35 | 20.00 | 20.29 | 921,330 | +0.10(+0.47%) |
Jul 10, 2019 | 20.35 | 20.42 | 20.11 | 20.20 | 1,000,793 | -0.21(-1.03%) |
Jul 09, 2019 | 20.16 | 20.48 | 20.07 | 20.41 | 1,324,988 | +0.25(+1.24%) |
Jul 08, 2019 | 20.36 | 20.42 | 20.11 | 20.16 | 1,280,303 | -0.36(-1.77%) |
Jul 05, 2019 | 20.38 | 20.63 | 20.31 | 20.52 | 1,452,153 | +0.36(+1.81%) |
Jul 03, 2019 | 20.08 | 20.33 | 20.04 | 20.16 | 907,713 | +0.12(+0.62%) |
Jul 02, 2019 | 20.39 | 20.47 | 19.93 | 20.03 | 1,200,541 | -0.44(-2.15%) |
Jul 01, 2019 | 20.58 | 20.79 | 20.34 | 20.48 | 1,305,932 | +0.10(+0.47%) |
Jun 28, 2019 | 20.28 | 20.57 | 20.18 | 20.38 | 2,358,927 | +0.33(+1.62%) |
Jun 27, 2019 | 19.75 | 20.05 | 19.75 | 20.05 | 1,306,560 | +0.37(+1.90%) |
Jun 26, 2019 | 19.54 | 19.72 | 19.42 | 19.68 | 2,316,701 | +0.27(+1.38%) |
Jun 25, 2019 | 19.38 | 19.52 | 19.09 | 19.41 | 1,920,776 | +0.00(+0.00%) |
Jun 24, 2019 | 19.64 | 19.77 | 19.39 | 19.41 | 1,302,775 | -0.28(-1.41%) |
Jun 21, 2019 | 19.57 | 19.85 | 19.57 | 19.69 | 2,620,705 | +0.04(+0.19%) |
Jun 20, 2019 | 19.64 | 19.69 | 19.22 | 19.65 | 1,753,914 | +0.16(+0.84%) |
Jun 19, 2019 | 19.63 | 19.86 | 19.42 | 19.49 | 1,725,050 | -0.04(-0.20%) |
Jun 18, 2019 | 19.15 | 19.73 | 19.11 | 19.53 | 1,755,567 | +0.35(+1.85%) |
Jun 17, 2019 | 19.47 | 19.69 | 19.13 | 19.17 | 1,803,116 | -0.32(-1.62%) |
Jun 14, 2019 | 19.52 | 19.61 | 19.21 | 19.49 | 992,919 | -0.03(-0.15%) |
Jun 13, 2019 | 19.57 | 19.78 | 19.46 | 19.52 | 1,411,624 | +0.00(+0.00%) |
Jun 12, 2019 | 19.67 | 19.71 | 19.18 | 19.52 | 3,476,217 | -0.17(-0.88%) |
Jun 11, 2019 | 19.82 | 19.94 | 19.54 | 19.69 | 1,962,999 | +0.03(+0.15%) |
Jun 10, 2019 | 19.75 | 19.97 | 19.63 | 19.66 | 2,055,580 | +0.11(+0.54%) |
Jun 07, 2019 | 19.52 | 19.72 | 19.47 | 19.56 | 1,339,067 | -0.11(-0.58%) |
Jun 06, 2019 | 19.55 | 19.76 | 19.38 | 19.67 | 1,340,749 | +0.06(+0.29%) |
Jun 05, 2019 | 19.57 | 19.72 | 19.31 | 19.61 | 2,682,180 | -0.02(-0.10%) |
Jun 04, 2019 | 19.27 | 19.65 | 19.25 | 19.63 | 2,996,699 | +0.67(+3.54%) |
Jun 03, 2019 | 18.44 | 19.11 | 18.44 | 18.96 | 3,546,885 | +0.47(+2.54%) |
May 31, 2019 | 18.63 | 18.79 | 18.43 | 18.49 | 1,918,592 | -0.41(-2.18%) |
May 30, 2019 | 19.55 | 19.71 | 18.74 | 18.90 | 2,214,785 | -0.60(-3.09%) |
May 29, 2019 | 19.12 | 19.54 | 19.05 | 19.51 | 1,965,818 | +0.15(+0.79%) |
May 28, 2019 | 19.58 | 19.68 | 19.35 | 19.35 | 1,800,243 | -0.32(-1.61%) |
May 24, 2019 | 19.25 | 19.73 | 19.24 | 19.67 | 2,886,034 | +0.52(+2.70%) |
May 23, 2019 | 19.37 | 19.37 | 19.06 | 19.15 | 2,301,101 | -0.42(-2.15%) |
May 22, 2019 | 19.65 | 19.83 | 19.54 | 19.57 | 1,858,981 | -0.15(-0.78%) |
May 21, 2019 | 19.80 | 19.99 | 19.71 | 19.73 | 2,925,563 | -0.06(-0.29%) |
May 20, 2019 | 19.65 | 19.98 | 19.64 | 19.79 | 3,062,879 | +0.02(+0.10%) |
May 17, 2019 | 19.73 | 20.21 | 19.73 | 19.77 | 2,542,600 | -0.19(-0.96%) |
May 16, 2019 | 19.92 | 20.16 | 19.88 | 19.96 | 2,905,756 | +0.21(+1.07%) |
May 15, 2019 | 19.80 | 19.97 | 19.53 | 19.75 | 3,003,986 | -0.18(-0.91%) |
May 14, 2019 | 19.80 | 20.13 | 19.67 | 19.93 | 3,541,737 | +0.22(+1.12%) |
May 13, 2019 | 20.20 | 20.20 | 19.64 | 19.71 | 2,562,578 | -0.79(-3.83%) |
May 10, 2019 | 20.35 | 20.61 | 20.12 | 20.49 | 2,222,138 | +0.06(+0.28%) |
May 09, 2019 | 20.17 | 20.54 | 20.04 | 20.44 | 2,655,043 | +0.00(+0.00%) |
May 08, 2019 | 20.47 | 20.71 | 20.42 | 20.44 | 3,337,120 | -0.15(-0.74%) |
May 07, 2019 | 20.60 | 20.78 | 20.45 | 20.59 | 3,434,457 | -0.33(-1.56%) |
May 06, 2019 | 20.47 | 21.05 | 20.40 | 20.92 | 2,412,531 | +0.01(+0.05%) |
May 03, 2019 | 20.74 | 20.99 | 20.65 | 20.91 | 1,956,288 | +0.23(+1.11%) |
May 02, 2019 | 20.23 | 20.68 | 20.23 | 20.68 | 2,127,347 | +0.46(+2.27%) |