Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 13.72 | 14.01 | 13.35 | 13.94 | 3,054,913 | -0.06(-0.44%) |
May 28, 2020 | 15.35 | 15.35 | 13.89 | 14.00 | 2,449,026 | -1.19(-7.86%) |
May 27, 2020 | 15.22 | 15.35 | 14.18 | 15.19 | 3,385,445 | +1.16(+8.25%) |
May 26, 2020 | 13.97 | 14.51 | 13.92 | 14.04 | 1,918,767 | +0.73(+5.48%) |
May 22, 2020 | 13.63 | 13.68 | 12.93 | 13.31 | 2,366,119 | -0.26(-1.91%) |
May 21, 2020 | 14.00 | 14.00 | 13.45 | 13.57 | 2,251,806 | -0.44(-3.17%) |
May 20, 2020 | 13.23 | 14.04 | 13.16 | 14.01 | 3,250,003 | +1.12(+8.72%) |
May 19, 2020 | 12.67 | 13.41 | 12.33 | 12.89 | 2,515,711 | +0.04(+0.34%) |
May 18, 2020 | 12.94 | 13.31 | 12.69 | 12.84 | 2,460,940 | +0.72(+5.96%) |
May 15, 2020 | 12.20 | 12.70 | 11.84 | 12.12 | 2,312,788 | -0.19(-1.56%) |
May 14, 2020 | 11.05 | 12.33 | 10.81 | 12.31 | 3,457,614 | +0.95(+8.35%) |
May 13, 2020 | 11.89 | 11.91 | 11.06 | 11.36 | 3,839,956 | -0.64(-5.30%) |
May 12, 2020 | 12.96 | 13.07 | 11.96 | 12.00 | 2,095,339 | -0.94(-7.27%) |
May 11, 2020 | 12.63 | 13.23 | 12.30 | 12.94 | 2,259,300 | +0.09(+0.68%) |
May 08, 2020 | 13.64 | 14.01 | 12.73 | 12.85 | 3,237,077 | -0.44(-3.28%) |
May 07, 2020 | 12.69 | 13.57 | 12.51 | 13.29 | 2,254,277 | +0.99(+8.07%) |
May 06, 2020 | 12.23 | 12.60 | 12.10 | 12.29 | 1,963,742 | +0.09(+0.71%) |
May 05, 2020 | 12.38 | 12.83 | 12.09 | 12.21 | 1,549,369 | +0.16(+1.30%) |
May 04, 2020 | 11.62 | 12.10 | 11.26 | 12.05 | 1,920,638 | -0.10(-0.86%) |
May 01, 2020 | 12.58 | 12.76 | 11.99 | 12.16 | 2,069,313 | -0.89(-6.81%) |
Apr 30, 2020 | 13.34 | 13.38 | 12.91 | 13.04 | 2,075,371 | -0.80(-5.79%) |
Apr 29, 2020 | 13.36 | 14.16 | 13.36 | 13.84 | 1,766,007 | +1.06(+8.31%) |
Apr 28, 2020 | 12.74 | 13.13 | 12.42 | 12.78 | 2,211,680 | +0.69(+5.69%) |
Apr 27, 2020 | 11.63 | 12.28 | 11.49 | 12.09 | 2,451,338 | +0.53(+4.59%) |
Apr 24, 2020 | 11.48 | 11.73 | 11.03 | 11.56 | 1,714,320 | +0.24(+2.08%) |
Apr 23, 2020 | 11.03 | 11.69 | 10.95 | 11.33 | 1,746,294 | +0.40(+3.67%) |
Apr 22, 2020 | 11.04 | 11.30 | 10.87 | 10.93 | 2,669,780 | +0.32(+3.04%) |
Apr 21, 2020 | 10.59 | 10.89 | 10.28 | 10.61 | 1,576,216 | -0.57(-5.14%) |
Apr 20, 2020 | 11.34 | 11.63 | 10.82 | 11.18 | 1,700,236 | -0.63(-5.31%) |
Apr 17, 2020 | 11.77 | 12.23 | 11.52 | 11.81 | 2,335,413 | +0.69(+6.19%) |
Apr 16, 2020 | 11.46 | 11.48 | 10.51 | 11.12 | 2,823,997 | -0.45(-3.91%) |
Apr 15, 2020 | 11.36 | 11.96 | 11.01 | 11.57 | 1,685,302 | -0.54(-4.46%) |
Apr 14, 2020 | 12.63 | 12.66 | 11.77 | 12.11 | 1,512,508 | -0.04(-0.36%) |
Apr 13, 2020 | 12.53 | 12.96 | 11.57 | 12.16 | 1,742,979 | -0.95(-7.24%) |
Apr 09, 2020 | 12.68 | 13.27 | 12.24 | 13.10 | 4,104,286 | +1.13(+9.45%) |
Apr 08, 2020 | 11.78 | 12.14 | 11.41 | 11.97 | 3,325,386 | +0.44(+3.85%) |
Apr 07, 2020 | 10.34 | 11.67 | 10.29 | 11.53 | 5,066,118 | +1.74(+17.79%) |
Apr 06, 2020 | 9.064 | 9.874 | 8.908 | 9.787 | 3,767,070 | +1.34(+15.88%) |
Apr 03, 2020 | 9.865 | 10.15 | 8.298 | 8.446 | 3,886,766 | -1.56(-15.58%) |
Apr 02, 2020 | 9.848 | 10.43 | 9.691 | 10.00 | 3,095,257 | +0.09(+0.88%) |
Apr 01, 2020 | 10.61 | 10.61 | 9.813 | 9.918 | 2,453,656 | -1.36(-12.05%) |
Mar 31, 2020 | 12.11 | 12.36 | 11.01 | 11.28 | 2,207,096 | -0.93(-7.63%) |
Mar 30, 2020 | 12.76 | 12.77 | 11.41 | 12.21 | 1,590,250 | -0.59(-4.63%) |
Mar 27, 2020 | 13.50 | 13.50 | 12.49 | 12.80 | 2,636,886 | -0.98(-7.14%) |
Mar 26, 2020 | 11.62 | 14.01 | 11.54 | 13.78 | 3,401,519 | +2.29(+19.92%) |
Mar 25, 2020 | 10.11 | 11.88 | 10.02 | 11.49 | 5,331,934 | +1.42(+14.09%) |
Mar 24, 2020 | 10.41 | 11.01 | 9.709 | 10.07 | 3,954,339 | +0.84(+9.05%) |
Mar 23, 2020 | 12.07 | 12.07 | 9.042 | 9.238 | 3,733,842 | -3.06(-24.86%) |
Mar 20, 2020 | 15.25 | 15.54 | 12.21 | 12.29 | 4,081,776 | -2.83(-18.71%) |
Mar 19, 2020 | 10.82 | 15.86 | 10.16 | 15.12 | 5,404,042 | +4.11(+37.31%) |
Mar 18, 2020 | 13.40 | 13.40 | 9.865 | 11.01 | 4,360,830 | -3.30(-23.05%) |
Mar 17, 2020 | 13.82 | 14.31 | 12.91 | 14.31 | 4,885,813 | +0.72(+5.32%) |
Mar 16, 2020 | 14.06 | 15.39 | 13.44 | 13.59 | 4,130,655 | -2.44(-15.21%) |
Mar 13, 2020 | 16.38 | 17.01 | 15.41 | 16.03 | 4,991,594 | +0.47(+3.02%) |
Mar 12, 2020 | 14.55 | 16.38 | 14.54 | 15.56 | 3,404,073 | -0.81(-4.95%) |
Mar 11, 2020 | 17.34 | 17.72 | 16.02 | 16.37 | 4,128,327 | -1.41(-7.93%) |
Mar 10, 2020 | 18.56 | 18.85 | 17.63 | 17.78 | 3,898,949 | -0.24(-1.31%) |
Mar 09, 2020 | 17.85 | 18.78 | 17.30 | 18.02 | 2,407,138 | -1.63(-8.29%) |
Mar 06, 2020 | 19.33 | 20.17 | 19.22 | 19.64 | 3,133,255 | -0.31(-1.57%) |
Mar 05, 2020 | 19.89 | 20.42 | 19.72 | 19.96 | 2,782,378 | -0.40(-1.97%) |
Mar 04, 2020 | 20.26 | 20.65 | 19.94 | 20.36 | 2,870,690 | +0.33(+1.65%) |
Mar 03, 2020 | 19.75 | 20.35 | 19.53 | 20.03 | 4,457,107 | +0.23(+1.19%) |
Mar 02, 2020 | 18.57 | 19.79 | 18.50 | 19.79 | 2,757,074 | +1.30(+7.02%) |
Feb 28, 2020 | 18.45 | 18.93 | 18.13 | 18.49 | 3,548,542 | -0.39(-2.07%) |
Feb 27, 2020 | 19.17 | 19.74 | 18.89 | 18.89 | 2,026,927 | -0.61(-3.13%) |
Feb 26, 2020 | 19.97 | 20.23 | 19.44 | 19.50 | 2,098,509 | -0.33(-1.67%) |
Feb 25, 2020 | 20.35 | 20.56 | 19.78 | 19.83 | 2,514,020 | -0.57(-2.78%) |
Feb 24, 2020 | 20.23 | 20.66 | 20.18 | 20.39 | 2,153,060 | -0.27(-1.31%) |
Feb 21, 2020 | 20.89 | 21.11 | 20.66 | 20.66 | 1,949,068 | -0.18(-0.86%) |
Feb 20, 2020 | 20.30 | 20.88 | 20.30 | 20.84 | 2,261,202 | +0.47(+2.30%) |
Feb 19, 2020 | 21.08 | 21.13 | 20.32 | 20.37 | 2,131,298 | -0.61(-2.93%) |
Feb 18, 2020 | 20.77 | 21.11 | 20.77 | 20.99 | 2,004,696 | +0.07(+0.33%) |
Feb 14, 2020 | 21.09 | 21.11 | 20.74 | 20.92 | 1,852,574 | -0.21(-0.98%) |
Feb 13, 2020 | 21.24 | 21.38 | 21.07 | 21.13 | 1,263,536 | -0.04(-0.20%) |
Feb 12, 2020 | 21.51 | 21.57 | 21.14 | 21.17 | 1,777,722 | -0.29(-1.37%) |
Feb 11, 2020 | 21.41 | 21.66 | 21.37 | 21.46 | 1,298,357 | +0.10(+0.49%) |
Feb 10, 2020 | 21.21 | 21.36 | 21.09 | 21.36 | 1,657,851 | +0.08(+0.37%) |
Feb 07, 2020 | 21.55 | 21.63 | 21.24 | 21.28 | 1,312,398 | -0.26(-1.21%) |
Feb 06, 2020 | 22.30 | 22.43 | 21.37 | 21.54 | 2,073,317 | -0.58(-2.62%) |
Feb 05, 2020 | 21.91 | 22.21 | 21.87 | 22.12 | 1,352,888 | +0.34(+1.55%) |
Feb 04, 2020 | 21.85 | 22.30 | 21.73 | 21.78 | 2,201,399 | +0.17(+0.80%) |
Feb 03, 2020 | 21.31 | 21.80 | 21.30 | 21.61 | 1,730,259 | +0.40(+1.88%) |
Jan 31, 2020 | 21.45 | 21.53 | 21.21 | 21.21 | 1,933,502 | -0.36(-1.65%) |
Jan 30, 2020 | 21.23 | 21.59 | 21.21 | 21.57 | 980,826 | +0.21(+0.97%) |
Jan 29, 2020 | 21.49 | 21.59 | 21.33 | 21.36 | 1,390,395 | -0.14(-0.64%) |
Jan 28, 2020 | 21.60 | 21.73 | 21.47 | 21.50 | 1,209,370 | -0.02(-0.08%) |
Jan 27, 2020 | 21.35 | 21.64 | 21.25 | 21.52 | 1,287,811 | -0.10(-0.44%) |
Jan 24, 2020 | 21.90 | 21.91 | 21.52 | 21.61 | 1,368,852 | -0.26(-1.19%) |
Jan 23, 2020 | 21.72 | 21.98 | 21.43 | 21.87 | 1,637,682 | +0.15(+0.68%) |
Jan 22, 2020 | 21.68 | 21.78 | 21.61 | 21.72 | 1,736,085 | +0.12(+0.56%) |
Jan 21, 2020 | 21.71 | 21.78 | 21.56 | 21.60 | 1,028,552 | -0.14(-0.64%) |
Jan 17, 2020 | 21.83 | 21.90 | 21.66 | 21.74 | 1,100,092 | +0.02(+0.08%) |
Jan 16, 2020 | 21.53 | 21.72 | 21.46 | 21.72 | 1,925,138 | +0.36(+1.66%) |
Jan 15, 2020 | 21.29 | 21.51 | 21.27 | 21.37 | 2,162,570 | +0.05(+0.24%) |
Jan 14, 2020 | 21.22 | 21.33 | 21.15 | 21.32 | 2,290,757 | +0.00(+0.00%) |
Jan 13, 2020 | 21.33 | 21.43 | 21.25 | 21.32 | 1,647,824 | -0.02(-0.08%) |
Jan 10, 2020 | 21.50 | 21.52 | 21.26 | 21.33 | 1,001,385 | -0.22(-1.01%) |
Jan 09, 2020 | 21.42 | 21.60 | 21.36 | 21.55 | 1,680,887 | +0.34(+1.59%) |
Jan 08, 2020 | 21.23 | 21.31 | 21.17 | 21.21 | 1,512,379 | -0.01(-0.04%) |
Jan 07, 2020 | 21.19 | 21.38 | 21.12 | 21.22 | 996,309 | -0.14(-0.65%) |
Jan 06, 2020 | 21.33 | 21.41 | 21.21 | 21.36 | 1,323,965 | -0.12(-0.56%) |
Jan 03, 2020 | 21.31 | 21.68 | 21.24 | 21.48 | 1,569,960 | -0.12(-0.56%) |
Jan 02, 2020 | 21.87 | 21.90 | 21.45 | 21.60 | 883,831 | -0.19(-0.87%) |
Dec 31, 2019 | 21.75 | 21.85 | 21.69 | 21.79 | 995,151 | +0.04(+0.20%) |
Dec 30, 2019 | 21.90 | 22.05 | 21.75 | 21.75 | 722,366 | -0.14(-0.63%) |
Dec 27, 2019 | 21.72 | 21.98 | 21.67 | 21.89 | 1,234,587 | +0.23(+1.08%) |
Dec 26, 2019 | 21.81 | 21.91 | 21.60 | 21.66 | 718,121 | -0.12(-0.56%) |
Dec 24, 2019 | 21.79 | 21.83 | 21.66 | 21.78 | 584,853 | -0.01(-0.04%) |
Dec 23, 2019 | 22.02 | 22.02 | 21.73 | 21.78 | 1,047,214 | -0.19(-0.87%) |
Dec 20, 2019 | 22.04 | 22.18 | 21.95 | 21.98 | 3,496,074 | -0.04(-0.20%) |
Dec 19, 2019 | 22.30 | 22.30 | 21.94 | 22.02 | 1,564,714 | -0.29(-1.28%) |
Dec 18, 2019 | 22.57 | 22.60 | 22.22 | 22.30 | 1,637,324 | -0.20(-0.89%) |
Dec 17, 2019 | 22.54 | 22.55 | 22.37 | 22.50 | 1,178,698 | -0.03(-0.12%) |
Dec 16, 2019 | 22.53 | 22.60 | 22.30 | 22.53 | 1,245,464 | +0.06(+0.27%) |
Dec 13, 2019 | 22.48 | 22.53 | 22.36 | 22.47 | 1,243,823 | -0.04(-0.19%) |
Dec 12, 2019 | 22.43 | 22.79 | 22.41 | 22.51 | 1,035,827 | +0.07(+0.31%) |
Dec 11, 2019 | 22.37 | 22.50 | 22.31 | 22.44 | 892,551 | +0.09(+0.39%) |
Dec 10, 2019 | 22.15 | 22.38 | 22.09 | 22.36 | 998,518 | +0.20(+0.90%) |
Dec 09, 2019 | 22.03 | 22.27 | 21.96 | 22.16 | 953,442 | +0.12(+0.55%) |
Dec 06, 2019 | 22.10 | 22.25 | 21.98 | 22.04 | 811,129 | +0.10(+0.47%) |
Dec 05, 2019 | 21.94 | 22.02 | 21.80 | 21.93 | 701,110 | +0.08(+0.36%) |
Dec 04, 2019 | 21.92 | 22.05 | 21.81 | 21.85 | 757,979 | +0.03(+0.16%) |
Dec 03, 2019 | 21.86 | 21.91 | 21.60 | 21.82 | 1,390,242 | -0.22(-0.98%) |
Dec 02, 2019 | 22.38 | 22.55 | 21.91 | 22.04 | 1,344,974 | -0.35(-1.55%) |
Nov 29, 2019 | 22.63 | 22.70 | 22.37 | 22.38 | 383,514 | -0.32(-1.41%) |
Nov 27, 2019 | 22.47 | 22.76 | 22.40 | 22.70 | 782,151 | +0.30(+1.35%) |
Nov 26, 2019 | 22.34 | 22.52 | 22.28 | 22.40 | 976,533 | +0.04(+0.19%) |
Nov 25, 2019 | 22.19 | 22.46 | 22.11 | 22.36 | 960,515 | +0.25(+1.14%) |
Nov 22, 2019 | 22.17 | 22.22 | 22.04 | 22.11 | 486,839 | +0.01(+0.05%) |
Nov 21, 2019 | 22.18 | 22.22 | 21.96 | 22.09 | 847,037 | +0.03(+0.12%) |
Nov 20, 2019 | 22.31 | 22.41 | 22.01 | 22.07 | 1,151,876 | -0.29(-1.32%) |
Nov 19, 2019 | 22.35 | 22.45 | 22.22 | 22.36 | 1,036,406 | +0.22(+0.98%) |
Nov 18, 2019 | 22.15 | 22.29 | 21.97 | 22.15 | 1,020,371 | -0.11(-0.51%) |
Nov 15, 2019 | 22.37 | 22.41 | 22.14 | 22.26 | 873,902 | -0.03(-0.12%) |
Nov 14, 2019 | 22.25 | 22.38 | 22.18 | 22.29 | 559,490 | -0.01(-0.04%) |
Nov 13, 2019 | 21.96 | 22.32 | 21.83 | 22.29 | 1,222,449 | +0.17(+0.78%) |
Nov 12, 2019 | 21.75 | 22.27 | 21.67 | 22.12 | 1,596,521 | +0.43(+2.00%) |
Nov 11, 2019 | 21.90 | 21.90 | 21.63 | 21.69 | 589,834 | -0.21(-0.95%) |
Nov 08, 2019 | 21.57 | 21.90 | 21.39 | 21.90 | 1,207,576 | +0.29(+1.32%) |
Nov 07, 2019 | 21.87 | 22.02 | 21.54 | 21.61 | 1,265,687 | -0.15(-0.68%) |
Nov 06, 2019 | 21.57 | 21.77 | 21.52 | 21.76 | 1,093,234 | +0.11(+0.52%) |
Nov 05, 2019 | 21.77 | 21.83 | 21.50 | 21.64 | 988,974 | -0.08(-0.36%) |
Nov 04, 2019 | 21.57 | 21.80 | 21.47 | 21.72 | 1,155,478 | +0.28(+1.29%) |
Nov 01, 2019 | 21.92 | 21.97 | 21.41 | 21.45 | 1,633,154 | -0.29(-1.35%) |
Oct 31, 2019 | 21.57 | 22.38 | 21.44 | 21.74 | 2,444,307 | +0.41(+1.91%) |
Oct 30, 2019 | 21.44 | 21.55 | 21.17 | 21.33 | 1,619,319 | -0.18(-0.85%) |
Oct 29, 2019 | 21.43 | 21.71 | 21.43 | 21.51 | 877,402 | +0.00(+0.00%) |
Oct 28, 2019 | 21.77 | 21.82 | 21.38 | 21.51 | 1,079,409 | -0.14(-0.64%) |
Oct 25, 2019 | 21.45 | 21.84 | 21.32 | 21.65 | 1,376,491 | +0.17(+0.81%) |
Oct 24, 2019 | 21.38 | 21.51 | 21.22 | 21.48 | 668,855 | +0.16(+0.73%) |
Oct 23, 2019 | 21.29 | 21.47 | 21.16 | 21.32 | 1,123,073 | -0.03(-0.12%) |
Oct 22, 2019 | 21.03 | 21.72 | 21.03 | 21.35 | 1,776,428 | +0.38(+1.82%) |
Oct 21, 2019 | 20.71 | 21.14 | 20.70 | 20.97 | 850,885 | +0.34(+1.64%) |
Oct 18, 2019 | 20.34 | 20.67 | 20.34 | 20.63 | 703,832 | +0.21(+1.02%) |
Oct 17, 2019 | 20.29 | 20.49 | 20.22 | 20.42 | 649,061 | +0.19(+0.94%) |
Oct 16, 2019 | 20.35 | 20.45 | 20.16 | 20.23 | 527,756 | -0.17(-0.85%) |
Oct 15, 2019 | 20.14 | 20.56 | 19.95 | 20.41 | 1,158,827 | +0.32(+1.60%) |
Oct 14, 2019 | 20.05 | 20.13 | 19.93 | 20.09 | 575,765 | -0.11(-0.56%) |
Oct 11, 2019 | 20.18 | 20.35 | 20.14 | 20.20 | 926,897 | +0.37(+1.88%) |
Oct 10, 2019 | 19.69 | 19.90 | 19.68 | 19.83 | 987,730 | +0.29(+1.51%) |
Oct 09, 2019 | 19.72 | 19.74 | 19.43 | 19.53 | 699,356 | +0.00(+0.00%) |
Oct 08, 2019 | 19.61 | 19.87 | 19.47 | 19.53 | 1,074,242 | -0.29(-1.44%) |
Oct 07, 2019 | 20.10 | 20.17 | 19.82 | 19.82 | 927,313 | -0.36(-1.76%) |
Oct 04, 2019 | 19.78 | 20.19 | 19.78 | 20.17 | 970,771 | +0.36(+1.84%) |
Oct 03, 2019 | 19.61 | 19.83 | 19.50 | 19.81 | 1,050,728 | +0.04(+0.22%) |
Oct 02, 2019 | 19.67 | 19.87 | 19.63 | 19.76 | 1,738,323 | -0.09(-0.44%) |
Oct 01, 2019 | 19.90 | 20.26 | 19.84 | 19.85 | 1,660,100 | +0.07(+0.35%) |
Sep 30, 2019 | 20.08 | 20.13 | 19.73 | 19.78 | 1,441,642 | -0.24(-1.21%) |
Sep 27, 2019 | 20.55 | 20.57 | 19.92 | 20.02 | 908,077 | -0.46(-2.24%) |
Sep 26, 2019 | 20.42 | 20.58 | 20.38 | 20.48 | 623,338 | +0.03(+0.13%) |
Sep 25, 2019 | 20.27 | 20.56 | 19.98 | 20.46 | 1,245,518 | +0.16(+0.81%) |
Sep 24, 2019 | 20.34 | 20.54 | 20.22 | 20.29 | 1,091,077 | -0.04(-0.21%) |
Sep 23, 2019 | 20.65 | 20.67 | 20.28 | 20.34 | 1,096,380 | -0.41(-1.96%) |
Sep 20, 2019 | 20.66 | 20.93 | 20.60 | 20.74 | 2,930,672 | +0.15(+0.72%) |
Sep 19, 2019 | 20.22 | 20.78 | 20.22 | 20.60 | 1,352,220 | +0.41(+2.02%) |
Sep 18, 2019 | 20.10 | 20.22 | 19.89 | 20.19 | 1,118,279 | +0.05(+0.26%) |
Sep 17, 2019 | 20.20 | 20.22 | 19.98 | 20.14 | 949,777 | -0.16(-0.77%) |
Sep 16, 2019 | 19.90 | 20.37 | 19.86 | 20.29 | 1,185,329 | +0.23(+1.12%) |
Sep 13, 2019 | 20.56 | 20.58 | 20.02 | 20.07 | 1,545,406 | -0.33(-1.61%) |
Sep 12, 2019 | 20.66 | 20.70 | 20.40 | 20.40 | 1,459,710 | -0.26(-1.26%) |
Sep 11, 2019 | 20.48 | 20.68 | 20.16 | 20.66 | 1,228,321 | +0.28(+1.36%) |
Sep 10, 2019 | 20.30 | 20.39 | 19.80 | 20.38 | 1,956,956 | +0.11(+0.56%) |
Sep 09, 2019 | 19.67 | 20.29 | 19.57 | 20.27 | 1,823,954 | +0.76(+3.91%) |
Sep 06, 2019 | 19.83 | 20.14 | 19.50 | 19.50 | 1,184,138 | -0.28(-1.40%) |
Sep 05, 2019 | 19.71 | 19.95 | 19.58 | 19.78 | 1,400,127 | +0.34(+1.74%) |
Sep 04, 2019 | 19.73 | 19.75 | 19.28 | 19.44 | 1,428,857 | -0.08(-0.40%) |
Sep 03, 2019 | 19.38 | 19.65 | 19.38 | 19.52 | 1,118,507 | -0.01(-0.04%) |
Aug 30, 2019 | 19.66 | 19.66 | 19.40 | 19.53 | 957,378 | -0.02(-0.09%) |
Aug 29, 2019 | 19.46 | 19.65 | 19.42 | 19.55 | 1,261,004 | +0.24(+1.26%) |
Aug 28, 2019 | 19.13 | 19.48 | 19.08 | 19.31 | 1,016,319 | +0.10(+0.50%) |
Aug 27, 2019 | 19.69 | 19.71 | 19.18 | 19.21 | 1,190,442 | -0.32(-1.64%) |
Aug 26, 2019 | 19.63 | 19.70 | 19.45 | 19.53 | 1,190,290 | +0.08(+0.40%) |
Aug 23, 2019 | 19.76 | 20.11 | 19.39 | 19.45 | 1,421,289 | -0.41(-2.08%) |
Aug 22, 2019 | 19.71 | 20.03 | 19.71 | 19.87 | 1,293,175 | +0.29(+1.46%) |
Aug 21, 2019 | 19.80 | 19.91 | 19.50 | 19.58 | 1,357,760 | -0.06(-0.31%) |
Aug 20, 2019 | 19.77 | 19.91 | 19.62 | 19.64 | 793,512 | -0.22(-1.09%) |
Aug 19, 2019 | 19.97 | 20.03 | 19.75 | 19.86 | 1,394,942 | +0.15(+0.75%) |
Aug 16, 2019 | 19.43 | 19.85 | 19.43 | 19.71 | 1,753,075 | +0.36(+1.88%) |
Aug 15, 2019 | 19.02 | 19.38 | 18.99 | 19.35 | 2,005,144 | +0.49(+2.62%) |
Aug 14, 2019 | 19.07 | 19.16 | 18.72 | 18.85 | 1,539,276 | -0.66(-3.37%) |
Aug 13, 2019 | 19.19 | 19.72 | 19.05 | 19.51 | 916,571 | +0.33(+1.72%) |
Aug 12, 2019 | 19.51 | 19.51 | 19.08 | 19.18 | 679,522 | -0.51(-2.59%) |
Aug 09, 2019 | 19.88 | 19.92 | 19.68 | 19.69 | 1,104,245 | -0.23(-1.17%) |
Aug 08, 2019 | 19.55 | 20.01 | 19.55 | 19.93 | 1,459,267 | +0.53(+2.72%) |
Aug 07, 2019 | 18.97 | 19.52 | 18.85 | 19.40 | 1,482,900 | +0.11(+0.58%) |
Aug 06, 2019 | 19.05 | 19.30 | 18.92 | 19.29 | 1,439,972 | +0.41(+2.16%) |
Aug 05, 2019 | 19.14 | 19.23 | 18.67 | 18.88 | 1,937,343 | -0.63(-3.24%) |
Aug 02, 2019 | 19.52 | 19.56 | 19.14 | 19.51 | 1,912,886 | -0.09(-0.44%) |
Aug 01, 2019 | 20.04 | 20.55 | 19.33 | 19.60 | 2,546,788 | -0.15(-0.75%) |
Jul 31, 2019 | 20.30 | 20.46 | 19.67 | 19.75 | 1,948,965 | -0.55(-2.69%) |
Jul 30, 2019 | 20.01 | 20.30 | 19.95 | 20.29 | 1,257,586 | +0.18(+0.90%) |
Jul 29, 2019 | 19.70 | 20.23 | 19.70 | 20.11 | 1,764,336 | +0.38(+1.93%) |
Jul 26, 2019 | 20.26 | 20.26 | 19.58 | 19.73 | 2,538,045 | -0.50(-2.48%) |
Jul 25, 2019 | 20.72 | 20.72 | 20.15 | 20.23 | 1,526,050 | -0.50(-2.42%) |
Jul 24, 2019 | 20.27 | 20.76 | 20.20 | 20.73 | 1,153,385 | +0.39(+1.92%) |
Jul 23, 2019 | 20.07 | 20.35 | 19.91 | 20.34 | 1,268,532 | +0.31(+1.56%) |
Jul 22, 2019 | 20.14 | 20.38 | 20.03 | 20.03 | 2,118,660 | -0.17(-0.86%) |
Jul 19, 2019 | 20.26 | 20.42 | 20.16 | 20.20 | 1,636,912 | -0.11(-0.55%) |
Jul 18, 2019 | 20.09 | 20.40 | 20.07 | 20.32 | 1,559,492 | +0.23(+1.16%) |
Jul 17, 2019 | 20.26 | 20.33 | 20.01 | 20.08 | 1,649,674 | -0.25(-1.24%) |
Jul 16, 2019 | 20.39 | 20.46 | 20.23 | 20.33 | 1,271,561 | -0.03(-0.13%) |
Jul 15, 2019 | 20.78 | 20.83 | 20.26 | 20.36 | 1,585,503 | -0.37(-1.80%) |
Jul 12, 2019 | 20.58 | 20.78 | 20.52 | 20.73 | 1,067,295 | +0.19(+0.93%) |
Jul 11, 2019 | 20.59 | 20.65 | 20.28 | 20.54 | 1,223,454 | +0.03(+0.17%) |
Jul 10, 2019 | 20.52 | 20.61 | 20.40 | 20.51 | 1,214,493 | +0.01(+0.04%) |
Jul 09, 2019 | 20.65 | 20.70 | 20.31 | 20.50 | 1,537,613 | -0.21(-1.00%) |
Jul 08, 2019 | 20.79 | 20.98 | 20.68 | 20.71 | 1,694,558 | -0.16(-0.75%) |
Jul 05, 2019 | 20.60 | 20.97 | 20.60 | 20.86 | 990,391 | +0.28(+1.35%) |
Jul 03, 2019 | 20.53 | 20.78 | 20.50 | 20.59 | 602,872 | +0.15(+0.72%) |
Jul 02, 2019 | 20.40 | 20.55 | 20.29 | 20.44 | 1,512,352 | +0.03(+0.13%) |
Jul 01, 2019 | 20.02 | 20.44 | 20.01 | 20.41 | 1,656,693 | +0.62(+3.15%) |
Jun 28, 2019 | 19.77 | 19.88 | 19.60 | 19.79 | 2,826,028 | +0.10(+0.53%) |
Jun 27, 2019 | 19.54 | 19.69 | 19.39 | 19.68 | 2,156,706 | +0.19(+0.98%) |
Jun 26, 2019 | 19.46 | 19.68 | 19.38 | 19.49 | 2,064,380 | +0.16(+0.81%) |
Jun 25, 2019 | 19.93 | 19.93 | 19.29 | 19.34 | 2,722,116 | -0.59(-2.96%) |
Jun 24, 2019 | 19.90 | 20.09 | 19.84 | 19.93 | 1,499,264 | +0.10(+0.52%) |
Jun 21, 2019 | 20.09 | 20.28 | 19.78 | 19.82 | 2,467,607 | -0.36(-1.80%) |
Jun 20, 2019 | 20.39 | 20.40 | 20.16 | 20.19 | 1,549,892 | -0.02(-0.09%) |
Jun 19, 2019 | 20.15 | 20.26 | 20.03 | 20.20 | 1,699,696 | +0.10(+0.52%) |
Jun 18, 2019 | 19.93 | 20.25 | 19.83 | 20.10 | 1,349,156 | +0.25(+1.27%) |
Jun 17, 2019 | 20.20 | 20.30 | 19.82 | 19.85 | 1,217,104 | -0.32(-1.59%) |
Jun 14, 2019 | 19.87 | 20.20 | 19.70 | 20.17 | 1,902,956 | +0.36(+1.79%) |
Jun 13, 2019 | 20.01 | 20.13 | 19.78 | 19.81 | 1,435,772 | -0.04(-0.22%) |
Jun 12, 2019 | 20.01 | 20.14 | 19.81 | 19.86 | 839,963 | -0.23(-1.12%) |
Jun 11, 2019 | 20.38 | 20.47 | 19.94 | 20.08 | 1,340,145 | -0.17(-0.86%) |
Jun 10, 2019 | 20.22 | 20.59 | 20.18 | 20.26 | 1,155,570 | +0.11(+0.56%) |
Jun 07, 2019 | 20.23 | 20.34 | 20.10 | 20.14 | 2,046,601 | -0.10(-0.51%) |
Jun 06, 2019 | 20.14 | 20.39 | 20.05 | 20.25 | 2,035,924 | +0.20(+0.99%) |
Jun 05, 2019 | 19.93 | 20.13 | 19.80 | 20.05 | 2,046,532 | +0.15(+0.74%) |
Jun 04, 2019 | 19.62 | 19.95 | 19.56 | 19.90 | 1,472,420 | +0.53(+2.73%) |