Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 13.57 | 13.71 | 13.14 | 13.65 | 13,215,422 | -0.08(-0.59%) |
Jun 29, 2020 | 13.34 | 13.81 | 13.09 | 13.73 | 12,930,215 | +0.53(+4.05%) |
Jun 26, 2020 | 13.42 | 13.49 | 12.99 | 13.19 | 8,551,409 | -0.35(-2.57%) |
Jun 25, 2020 | 13.35 | 13.86 | 13.27 | 13.54 | 7,896,479 | +0.02(+0.12%) |
Jun 24, 2020 | 13.99 | 13.99 | 13.51 | 13.52 | 5,423,368 | -0.70(-4.95%) |
Jun 23, 2020 | 14.18 | 14.34 | 14.04 | 14.23 | 5,272,694 | +0.21(+1.50%) |
Jun 22, 2020 | 13.77 | 14.07 | 13.54 | 14.02 | 3,768,697 | +0.22(+1.58%) |
Jun 19, 2020 | 14.57 | 14.57 | 13.72 | 13.80 | 8,735,636 | -0.32(-2.29%) |
Jun 18, 2020 | 14.30 | 14.58 | 14.11 | 14.12 | 4,888,265 | -0.21(-1.47%) |
Jun 17, 2020 | 15.05 | 15.09 | 14.32 | 14.33 | 4,526,111 | -0.69(-4.58%) |
Jun 16, 2020 | 15.34 | 15.52 | 14.87 | 15.02 | 5,332,457 | +0.28(+1.87%) |
Jun 15, 2020 | 14.20 | 14.89 | 14.06 | 14.75 | 4,819,315 | -0.08(-0.55%) |
Jun 12, 2020 | 14.94 | 15.18 | 14.60 | 14.83 | 4,043,351 | +0.45(+3.09%) |
Jun 11, 2020 | 14.94 | 15.61 | 14.26 | 14.38 | 8,161,586 | -1.62(-10.12%) |
Jun 10, 2020 | 16.49 | 16.49 | 15.90 | 16.00 | 5,885,577 | -0.45(-2.76%) |
Jun 09, 2020 | 16.68 | 16.87 | 16.37 | 16.45 | 5,260,739 | -0.77(-4.46%) |
Jun 08, 2020 | 17.69 | 17.76 | 16.81 | 17.22 | 8,281,810 | +0.05(+0.28%) |
Jun 05, 2020 | 16.80 | 17.23 | 16.46 | 17.17 | 10,218,099 | +1.61(+10.35%) |
Jun 04, 2020 | 15.10 | 15.60 | 14.92 | 15.56 | 10,979,570 | +0.32(+2.12%) |
Jun 03, 2020 | 14.94 | 15.36 | 14.91 | 15.24 | 6,521,401 | +0.62(+4.21%) |
Jun 02, 2020 | 14.28 | 14.63 | 14.22 | 14.62 | 6,155,442 | +0.56(+3.98%) |
Jun 01, 2020 | 13.63 | 14.14 | 13.50 | 14.06 | 5,804,999 | +0.37(+2.69%) |
May 29, 2020 | 13.84 | 13.93 | 13.49 | 13.70 | 6,756,113 | -0.25(-1.78%) |
May 28, 2020 | 13.98 | 14.22 | 13.80 | 13.94 | 5,402,083 | -0.09(-0.63%) |
May 27, 2020 | 14.24 | 14.31 | 13.61 | 14.03 | 5,227,191 | -0.08(-0.57%) |
May 26, 2020 | 14.35 | 14.40 | 14.03 | 14.11 | 5,741,363 | +0.43(+3.16%) |
May 22, 2020 | 13.82 | 13.86 | 13.49 | 13.68 | 4,823,938 | -0.34(-2.45%) |
May 21, 2020 | 14.76 | 14.80 | 13.94 | 14.02 | 6,088,948 | -0.66(-4.47%) |
May 20, 2020 | 14.13 | 14.77 | 14.05 | 14.68 | 8,659,237 | +0.92(+6.69%) |
May 19, 2020 | 13.89 | 14.17 | 13.65 | 13.76 | 8,999,641 | -0.02(-0.17%) |
May 18, 2020 | 13.79 | 14.23 | 13.60 | 13.78 | 6,801,295 | +0.86(+6.69%) |
May 15, 2020 | 12.68 | 13.18 | 12.54 | 12.92 | 6,774,237 | +0.28(+2.22%) |
May 14, 2020 | 12.47 | 12.84 | 11.94 | 12.64 | 7,018,954 | -0.04(-0.32%) |
May 13, 2020 | 13.50 | 13.53 | 12.57 | 12.68 | 6,664,584 | -0.79(-5.88%) |
May 12, 2020 | 13.77 | 13.95 | 13.46 | 13.47 | 6,999,597 | -0.10(-0.77%) |
May 11, 2020 | 13.54 | 13.78 | 13.36 | 13.58 | 6,189,807 | -0.10(-0.76%) |
May 08, 2020 | 13.56 | 13.83 | 13.43 | 13.68 | 6,687,741 | +0.46(+3.45%) |
May 07, 2020 | 13.08 | 13.32 | 12.93 | 13.22 | 9,831,386 | +0.47(+3.70%) |
May 06, 2020 | 12.82 | 13.59 | 12.73 | 12.75 | 10,125,801 | -0.50(-3.80%) |
May 05, 2020 | 14.20 | 14.31 | 13.24 | 13.26 | 14,349,981 | -0.21(-1.54%) |
May 04, 2020 | 13.07 | 13.87 | 13.00 | 13.46 | 22,707,890 | -0.27(-1.98%) |
May 01, 2020 | 13.88 | 14.10 | 13.36 | 13.74 | 8,533,544 | -0.54(-3.81%) |
Apr 30, 2020 | 15.21 | 15.34 | 14.14 | 14.28 | 11,401,009 | -0.94(-6.15%) |
Apr 29, 2020 | 13.90 | 15.32 | 13.84 | 15.22 | 13,265,610 | +1.88(+14.10%) |
Apr 28, 2020 | 12.80 | 13.42 | 12.72 | 13.34 | 7,581,701 | +0.69(+5.44%) |
Apr 27, 2020 | 12.44 | 12.74 | 12.07 | 12.65 | 8,269,422 | +0.17(+1.35%) |
Apr 24, 2020 | 12.76 | 12.86 | 12.39 | 12.48 | 7,610,080 | -0.07(-0.57%) |
Apr 23, 2020 | 12.84 | 13.13 | 12.53 | 12.55 | 10,118,933 | +0.14(+1.10%) |
Apr 22, 2020 | 12.21 | 12.47 | 11.98 | 12.42 | 10,436,700 | +0.76(+6.52%) |
Apr 21, 2020 | 11.42 | 11.83 | 11.19 | 11.66 | 13,261,913 | -0.14(-1.22%) |
Apr 20, 2020 | 11.30 | 12.42 | 11.18 | 11.80 | 12,514,624 | -0.38(-3.15%) |
Apr 17, 2020 | 11.60 | 12.30 | 11.48 | 12.18 | 9,301,639 | +0.74(+6.43%) |
Apr 16, 2020 | 11.99 | 12.18 | 11.43 | 11.45 | 9,780,626 | -0.70(-5.73%) |
Apr 15, 2020 | 12.60 | 12.60 | 11.90 | 12.14 | 8,119,785 | -0.86(-6.58%) |
Apr 14, 2020 | 12.88 | 13.42 | 12.80 | 13.00 | 10,048,341 | -0.09(-0.67%) |
Apr 13, 2020 | 13.54 | 13.58 | 12.87 | 13.09 | 9,388,684 | +0.06(+0.43%) |
Apr 09, 2020 | 13.70 | 14.06 | 12.62 | 13.03 | 16,813,098 | -0.30(-2.22%) |
Apr 08, 2020 | 13.24 | 13.67 | 12.98 | 13.33 | 10,473,742 | +0.14(+1.03%) |
Apr 07, 2020 | 14.20 | 14.53 | 13.12 | 13.19 | 16,837,612 | -0.37(-2.71%) |
Apr 06, 2020 | 13.20 | 13.66 | 12.58 | 13.56 | 11,265,405 | +0.57(+4.37%) |
Apr 03, 2020 | 14.22 | 14.34 | 12.44 | 12.99 | 12,570,763 | -0.49(-3.62%) |
Apr 02, 2020 | 13.63 | 15.33 | 12.54 | 13.48 | 31,575,062 | +0.99(+7.94%) |
Apr 01, 2020 | 12.02 | 13.30 | 11.84 | 12.49 | 18,737,636 | -0.15(-1.20%) |
Mar 31, 2020 | 11.18 | 12.86 | 11.05 | 12.64 | 31,729,506 | +1.90(+17.73%) |
Mar 30, 2020 | 9.240 | 10.91 | 9.056 | 10.74 | 32,963,538 | +1.35(+14.41%) |
Mar 27, 2020 | 9.808 | 9.840 | 9.268 | 9.384 | 23,854,450 | -0.84(-8.22%) |
Mar 26, 2020 | 10.92 | 11.31 | 10.10 | 10.22 | 20,081,642 | -0.54(-4.98%) |
Mar 25, 2020 | 10.01 | 11.10 | 9.480 | 10.76 | 13,465,796 | +1.17(+12.18%) |
Mar 24, 2020 | 9.200 | 9.640 | 8.760 | 9.592 | 29,512,012 | +1.10(+13.01%) |
Mar 23, 2020 | 8.808 | 9.136 | 8.160 | 8.488 | 18,889,166 | -0.38(-4.33%) |
Mar 20, 2020 | 9.200 | 9.528 | 8.672 | 8.872 | 20,729,446 | +0.30(+3.55%) |
Mar 19, 2020 | 8.488 | 8.929 | 8.256 | 8.568 | 15,838,136 | +0.21(+2.49%) |
Mar 18, 2020 | 9.128 | 9.720 | 7.680 | 8.360 | 16,042,751 | -1.71(-17.00%) |
Mar 17, 2020 | 10.89 | 10.91 | 9.280 | 10.07 | 17,419,854 | -0.75(-6.95%) |
Mar 16, 2020 | 11.51 | 11.77 | 10.56 | 10.82 | 10,121,333 | -2.17(-16.69%) |
Mar 13, 2020 | 13.24 | 13.24 | 11.79 | 12.99 | 12,574,138 | +1.13(+9.51%) |
Mar 12, 2020 | 14.02 | 14.06 | 11.75 | 11.86 | 13,492,206 | -3.24(-21.45%) |
Mar 11, 2020 | 15.66 | 15.86 | 14.42 | 15.10 | 11,360,022 | -1.06(-6.58%) |
Mar 10, 2020 | 17.18 | 17.22 | 15.34 | 16.17 | 13,029,083 | -0.01(-0.05%) |
Mar 09, 2020 | 15.34 | 17.80 | 14.46 | 16.18 | 18,189,216 | -3.86(-19.25%) |
Mar 06, 2020 | 20.27 | 20.57 | 19.62 | 20.03 | 9,365,262 | -0.74(-3.58%) |
Mar 05, 2020 | 21.01 | 21.22 | 20.58 | 20.78 | 4,805,891 | -0.59(-2.77%) |
Mar 04, 2020 | 21.43 | 21.53 | 21.07 | 21.37 | 5,288,489 | +0.27(+1.29%) |
Mar 03, 2020 | 22.08 | 22.08 | 21.06 | 21.10 | 5,968,456 | -0.69(-3.18%) |
Mar 02, 2020 | 21.90 | 21.93 | 21.20 | 21.79 | 8,870,712 | +0.08(+0.36%) |
Feb 28, 2020 | 21.26 | 21.71 | 20.98 | 21.71 | 11,010,539 | -0.03(-0.14%) |
Feb 27, 2020 | 21.86 | 22.18 | 21.48 | 21.74 | 9,559,298 | -0.63(-2.81%) |
Feb 26, 2020 | 22.95 | 23.13 | 22.36 | 22.37 | 4,670,424 | -0.53(-2.34%) |
Feb 25, 2020 | 23.16 | 23.20 | 22.72 | 22.91 | 6,239,758 | -0.20(-0.88%) |
Feb 24, 2020 | 23.22 | 23.28 | 23.03 | 23.11 | 4,954,548 | -0.79(-3.32%) |
Feb 21, 2020 | 23.87 | 23.99 | 23.64 | 23.90 | 2,734,932 | -0.06(-0.23%) |
Feb 20, 2020 | 23.98 | 24.26 | 23.87 | 23.96 | 3,559,657 | -0.02(-0.07%) |
Feb 19, 2020 | 23.72 | 24.03 | 23.67 | 23.98 | 4,878,401 | +0.38(+1.60%) |
Feb 18, 2020 | 23.34 | 23.70 | 23.29 | 23.60 | 10,847,088 | +0.17(+0.74%) |
Feb 14, 2020 | 23.32 | 23.43 | 23.23 | 23.43 | 3,246,754 | +0.21(+0.92%) |
Feb 13, 2020 | 23.09 | 23.23 | 23.06 | 23.21 | 3,007,805 | -0.03(-0.14%) |
Feb 12, 2020 | 23.43 | 23.50 | 23.03 | 23.24 | 3,585,120 | +0.11(+0.48%) |
Feb 11, 2020 | 23.32 | 23.34 | 23.09 | 23.13 | 3,273,750 | +0.05(+0.20%) |
Feb 10, 2020 | 22.75 | 23.11 | 22.57 | 23.09 | 6,138,584 | +0.20(+0.86%) |
Feb 07, 2020 | 23.14 | 23.20 | 22.76 | 22.89 | 9,310,185 | -0.46(-1.99%) |
Feb 06, 2020 | 24.01 | 24.05 | 23.15 | 23.35 | 6,884,373 | -0.86(-3.54%) |
Feb 05, 2020 | 24.02 | 24.31 | 23.90 | 24.21 | 5,368,000 | +0.59(+2.50%) |
Feb 04, 2020 | 24.12 | 24.18 | 23.60 | 23.62 | 4,367,794 | -0.06(-0.27%) |
Feb 03, 2020 | 24.00 | 24.14 | 23.59 | 23.68 | 5,855,294 | -0.38(-1.57%) |
Jan 31, 2020 | 24.54 | 24.60 | 23.90 | 24.06 | 5,834,471 | -0.77(-3.10%) |
Jan 30, 2020 | 24.54 | 24.85 | 24.38 | 24.83 | 4,865,152 | +0.11(+0.45%) |
Jan 29, 2020 | 25.02 | 25.12 | 24.72 | 24.72 | 3,568,661 | -0.11(-0.44%) |
Jan 28, 2020 | 24.80 | 25.01 | 24.68 | 24.83 | 3,878,032 | +0.09(+0.38%) |
Jan 27, 2020 | 24.90 | 24.97 | 24.70 | 24.74 | 4,127,956 | -0.70(-2.75%) |
Jan 24, 2020 | 25.66 | 25.72 | 25.16 | 25.44 | 3,867,908 | -0.31(-1.22%) |
Jan 23, 2020 | 25.78 | 25.82 | 25.36 | 25.75 | 4,132,301 | -0.28(-1.09%) |
Jan 22, 2020 | 26.20 | 26.20 | 25.92 | 26.04 | 3,729,770 | -0.20(-0.75%) |
Jan 21, 2020 | 26.31 | 26.35 | 26.15 | 26.23 | 3,834,435 | -0.20(-0.77%) |
Jan 17, 2020 | 26.72 | 26.79 | 26.27 | 26.44 | 3,576,146 | -0.30(-1.12%) |
Jan 16, 2020 | 27.06 | 27.18 | 26.67 | 26.74 | 5,963,485 | -0.24(-0.87%) |
Jan 15, 2020 | 27.07 | 27.18 | 26.69 | 26.97 | 5,403,364 | -0.15(-0.55%) |
Jan 14, 2020 | 26.68 | 27.15 | 26.59 | 27.12 | 5,024,421 | +0.36(+1.35%) |
Jan 13, 2020 | 26.92 | 26.93 | 26.56 | 26.76 | 2,898,534 | -0.20(-0.76%) |
Jan 10, 2020 | 26.82 | 27.14 | 26.61 | 26.96 | 5,701,493 | +0.17(+0.65%) |
Jan 09, 2020 | 26.63 | 26.80 | 26.16 | 26.79 | 5,188,749 | +0.12(+0.44%) |
Jan 08, 2020 | 26.75 | 26.93 | 26.45 | 26.67 | 5,788,447 | -0.15(-0.56%) |
Jan 07, 2020 | 26.43 | 26.83 | 26.37 | 26.82 | 7,657,366 | +0.15(+0.56%) |
Jan 06, 2020 | 25.90 | 26.68 | 25.90 | 26.67 | 5,424,424 | +0.86(+3.32%) |
Jan 03, 2020 | 26.03 | 26.40 | 25.75 | 25.82 | 5,670,601 | +0.03(+0.12%) |
Jan 02, 2020 | 25.90 | 26.07 | 25.61 | 25.78 | 3,027,346 | -0.02(-0.06%) |
Dec 31, 2019 | 25.64 | 25.89 | 25.57 | 25.80 | 2,563,434 | +0.11(+0.43%) |
Dec 30, 2019 | 25.71 | 25.89 | 25.64 | 25.69 | 3,239,269 | +0.02(+0.09%) |
Dec 27, 2019 | 25.82 | 25.91 | 25.64 | 25.67 | 2,289,979 | -0.21(-0.82%) |
Dec 26, 2019 | 25.60 | 25.93 | 25.55 | 25.88 | 2,651,612 | +0.40(+1.57%) |
Dec 24, 2019 | 25.53 | 25.64 | 25.39 | 25.48 | 995,040 | -0.06(-0.25%) |
Dec 23, 2019 | 25.33 | 25.58 | 25.27 | 25.54 | 2,025,325 | +0.21(+0.84%) |
Dec 20, 2019 | 25.54 | 25.78 | 25.30 | 25.33 | 4,433,633 | -0.32(-1.26%) |
Dec 19, 2019 | 25.33 | 25.73 | 25.28 | 25.65 | 5,664,987 | +0.26(+1.02%) |
Dec 18, 2019 | 25.42 | 25.57 | 25.25 | 25.39 | 5,622,180 | -0.01(-0.03%) |
Dec 17, 2019 | 25.38 | 25.57 | 25.28 | 25.40 | 3,208,557 | +0.12(+0.47%) |
Dec 16, 2019 | 25.05 | 25.34 | 25.01 | 25.28 | 4,341,915 | +0.29(+1.16%) |
Dec 13, 2019 | 25.15 | 25.27 | 24.94 | 24.99 | 3,473,426 | -0.14(-0.56%) |
Dec 12, 2019 | 24.99 | 25.39 | 24.83 | 25.13 | 2,837,215 | +0.19(+0.76%) |
Dec 11, 2019 | 25.07 | 25.14 | 24.83 | 24.94 | 2,108,120 | -0.09(-0.35%) |
Dec 10, 2019 | 24.95 | 25.16 | 24.80 | 25.03 | 2,595,871 | +0.04(+0.16%) |
Dec 09, 2019 | 25.05 | 25.24 | 24.91 | 24.99 | 1,980,160 | -0.11(-0.44%) |
Dec 06, 2019 | 24.42 | 25.16 | 24.40 | 25.10 | 3,507,878 | +0.75(+3.07%) |
Dec 05, 2019 | 24.75 | 24.78 | 24.33 | 24.35 | 3,477,303 | -0.28(-1.15%) |
Dec 04, 2019 | 24.44 | 24.79 | 24.24 | 24.64 | 3,576,693 | +0.52(+2.15%) |
Dec 03, 2019 | 24.27 | 24.43 | 24.06 | 24.12 | 4,048,133 | -0.39(-1.57%) |
Dec 02, 2019 | 24.60 | 24.65 | 24.30 | 24.50 | 4,696,441 | +0.13(+0.55%) |
Nov 29, 2019 | 24.28 | 24.50 | 24.26 | 24.37 | 1,278,863 | -0.08(-0.32%) |
Nov 27, 2019 | 24.52 | 24.53 | 24.23 | 24.45 | 2,206,346 | -0.02(-0.06%) |
Nov 26, 2019 | 24.64 | 24.64 | 24.29 | 24.46 | 9,790,341 | -0.18(-0.72%) |
Nov 25, 2019 | 24.38 | 24.64 | 24.21 | 24.64 | 3,365,600 | +0.25(+1.02%) |
Nov 22, 2019 | 24.68 | 24.69 | 24.31 | 24.39 | 2,038,451 | -0.19(-0.79%) |
Nov 21, 2019 | 24.44 | 24.66 | 24.35 | 24.59 | 2,152,534 | +0.25(+1.02%) |
Nov 20, 2019 | 24.38 | 24.47 | 24.10 | 24.34 | 3,301,339 | -0.05(-0.22%) |
Nov 19, 2019 | 24.73 | 24.73 | 24.27 | 24.39 | 3,553,276 | -0.31(-1.26%) |
Nov 18, 2019 | 25.06 | 25.14 | 24.63 | 24.70 | 2,912,580 | -0.50(-1.97%) |
Nov 15, 2019 | 24.99 | 25.22 | 24.92 | 25.20 | 3,252,115 | +0.30(+1.22%) |
Nov 14, 2019 | 24.81 | 25.04 | 24.75 | 24.90 | 2,807,190 | +0.14(+0.56%) |
Nov 13, 2019 | 24.48 | 24.91 | 24.48 | 24.76 | 2,766,728 | +0.02(+0.06%) |
Nov 12, 2019 | 24.97 | 25.12 | 24.72 | 24.74 | 2,521,518 | -0.21(-0.84%) |
Nov 11, 2019 | 24.83 | 25.04 | 24.78 | 24.95 | 2,804,035 | -0.12(-0.46%) |
Nov 08, 2019 | 24.83 | 25.08 | 24.70 | 25.07 | 4,580,845 | +0.08(+0.31%) |
Nov 07, 2019 | 24.47 | 25.04 | 24.33 | 24.99 | 5,405,226 | +0.79(+3.27%) |
Nov 06, 2019 | 24.44 | 24.66 | 24.06 | 24.20 | 7,049,548 | -0.32(-1.30%) |
Nov 05, 2019 | 24.45 | 24.69 | 24.41 | 24.52 | 3,679,252 | +0.17(+0.70%) |
Nov 04, 2019 | 24.18 | 24.46 | 24.12 | 24.35 | 5,820,893 | +0.36(+1.52%) |
Nov 01, 2019 | 23.23 | 24.01 | 23.13 | 23.98 | 4,564,481 | +0.94(+4.08%) |
Oct 31, 2019 | 23.31 | 23.31 | 22.44 | 23.04 | 6,351,253 | -0.40(-1.69%) |
Oct 30, 2019 | 23.62 | 23.67 | 23.27 | 23.44 | 6,703,479 | -0.06(-0.26%) |
Oct 29, 2019 | 23.47 | 23.64 | 23.26 | 23.50 | 3,739,079 | -0.11(-0.46%) |
Oct 28, 2019 | 23.70 | 23.98 | 23.61 | 23.61 | 3,227,271 | -0.02(-0.10%) |
Oct 25, 2019 | 23.46 | 23.70 | 23.43 | 23.63 | 2,814,402 | +0.09(+0.36%) |
Oct 24, 2019 | 23.76 | 23.77 | 23.41 | 23.55 | 2,776,598 | -0.08(-0.33%) |
Oct 23, 2019 | 23.79 | 23.83 | 23.46 | 23.62 | 3,076,072 | -0.16(-0.65%) |
Oct 22, 2019 | 23.76 | 24.08 | 23.74 | 23.78 | 3,207,976 | +0.00(+0.00%) |
Oct 21, 2019 | 23.43 | 23.79 | 23.41 | 23.78 | 3,110,045 | +0.38(+1.63%) |
Oct 18, 2019 | 23.54 | 23.70 | 23.38 | 23.40 | 3,464,593 | -0.09(-0.36%) |
Oct 17, 2019 | 23.28 | 23.62 | 23.22 | 23.48 | 3,379,161 | +0.28(+1.20%) |
Oct 16, 2019 | 23.07 | 23.24 | 22.89 | 23.20 | 3,227,346 | +0.10(+0.44%) |
Oct 15, 2019 | 23.10 | 23.34 | 23.00 | 23.10 | 3,806,094 | -0.13(-0.57%) |
Oct 14, 2019 | 22.89 | 23.43 | 22.86 | 23.24 | 1,936,287 | +0.11(+0.47%) |
Oct 11, 2019 | 23.22 | 23.34 | 23.08 | 23.13 | 3,396,430 | +0.24(+1.05%) |
Oct 10, 2019 | 22.79 | 23.03 | 22.68 | 22.89 | 2,439,319 | +0.23(+0.99%) |
Oct 09, 2019 | 22.79 | 22.81 | 22.52 | 22.66 | 3,486,043 | +0.09(+0.38%) |
Oct 08, 2019 | 23.11 | 23.11 | 22.56 | 22.58 | 4,447,542 | -0.68(-2.94%) |
Oct 07, 2019 | 23.32 | 23.41 | 23.25 | 23.26 | 4,649,098 | -0.01(-0.03%) |
Oct 04, 2019 | 23.26 | 23.35 | 23.18 | 23.27 | 2,827,030 | +0.09(+0.40%) |
Oct 03, 2019 | 23.14 | 23.20 | 22.92 | 23.17 | 2,818,610 | -0.09(-0.40%) |
Oct 02, 2019 | 23.61 | 23.62 | 23.17 | 23.27 | 4,363,921 | -0.55(-2.31%) |
Oct 01, 2019 | 24.49 | 24.61 | 23.73 | 23.82 | 3,665,278 | -0.69(-2.82%) |
Sep 30, 2019 | 24.39 | 24.68 | 24.39 | 24.51 | 2,933,965 | -0.09(-0.35%) |
Sep 27, 2019 | 24.46 | 24.66 | 24.45 | 24.59 | 3,124,808 | +0.06(+0.25%) |
Sep 26, 2019 | 24.56 | 24.69 | 24.47 | 24.53 | 2,631,675 | -0.03(-0.13%) |
Sep 25, 2019 | 24.61 | 24.66 | 24.49 | 24.56 | 2,216,230 | -0.17(-0.69%) |
Sep 24, 2019 | 24.66 | 24.78 | 24.47 | 24.73 | 2,875,504 | +0.09(+0.35%) |
Sep 23, 2019 | 24.59 | 24.79 | 24.56 | 24.65 | 1,963,904 | +0.02(+0.06%) |
Sep 20, 2019 | 24.84 | 24.96 | 24.56 | 24.63 | 2,760,284 | -0.11(-0.44%) |
Sep 19, 2019 | 24.86 | 25.03 | 24.73 | 24.74 | 2,810,710 | -0.02(-0.06%) |
Sep 18, 2019 | 24.75 | 24.89 | 24.62 | 24.76 | 3,328,575 | -0.18(-0.72%) |
Sep 17, 2019 | 25.14 | 25.15 | 24.64 | 24.94 | 5,650,212 | -0.24(-0.96%) |
Sep 16, 2019 | 24.45 | 25.41 | 24.33 | 25.18 | 7,718,129 | +1.58(+6.68%) |
Sep 13, 2019 | 23.96 | 24.07 | 23.52 | 23.60 | 3,936,839 | -0.21(-0.88%) |
Sep 12, 2019 | 23.45 | 23.90 | 23.33 | 23.81 | 2,419,428 | +0.09(+0.39%) |
Sep 11, 2019 | 23.86 | 24.00 | 23.52 | 23.72 | 3,601,912 | +0.01(+0.03%) |
Sep 10, 2019 | 23.34 | 23.91 | 23.32 | 23.71 | 3,950,381 | +0.51(+2.21%) |
Sep 09, 2019 | 23.28 | 23.51 | 23.17 | 23.20 | 3,122,901 | +0.14(+0.61%) |
Sep 06, 2019 | 22.79 | 23.13 | 22.73 | 23.06 | 2,770,463 | +0.15(+0.64%) |
Sep 05, 2019 | 22.72 | 23.10 | 22.66 | 22.91 | 3,711,527 | +0.39(+1.72%) |
Sep 04, 2019 | 22.61 | 22.84 | 22.48 | 22.52 | 5,643,932 | +0.22(+1.01%) |
Sep 03, 2019 | 21.93 | 22.33 | 21.84 | 22.30 | 5,918,859 | -0.06(-0.28%) |
Aug 30, 2019 | 22.47 | 22.57 | 22.21 | 22.36 | 3,061,986 | +0.05(+0.24%) |
Aug 29, 2019 | 21.94 | 22.41 | 21.92 | 22.31 | 3,228,113 | +0.50(+2.32%) |
Aug 28, 2019 | 21.65 | 21.91 | 21.53 | 21.80 | 8,127,746 | +0.37(+1.71%) |
Aug 27, 2019 | 21.60 | 21.72 | 21.33 | 21.43 | 9,286,311 | -0.08(-0.39%) |
Aug 26, 2019 | 21.60 | 21.64 | 21.43 | 21.52 | 5,493,578 | +0.20(+0.93%) |
Aug 23, 2019 | 21.53 | 21.73 | 21.24 | 21.32 | 2,829,677 | -0.38(-1.76%) |
Aug 22, 2019 | 21.83 | 21.89 | 21.67 | 21.70 | 2,683,786 | -0.05(-0.21%) |
Aug 21, 2019 | 21.66 | 21.85 | 21.66 | 21.75 | 3,472,549 | +0.24(+1.10%) |
Aug 20, 2019 | 21.75 | 21.77 | 21.49 | 21.51 | 4,503,034 | -0.31(-1.40%) |
Aug 19, 2019 | 21.65 | 21.86 | 21.61 | 21.82 | 3,279,714 | +0.32(+1.49%) |
Aug 16, 2019 | 21.19 | 21.59 | 21.10 | 21.49 | 2,751,892 | +0.37(+1.77%) |
Aug 15, 2019 | 21.23 | 21.35 | 21.01 | 21.12 | 3,462,448 | -0.23(-1.07%) |
Aug 14, 2019 | 21.46 | 21.56 | 21.27 | 21.35 | 4,146,537 | -0.58(-2.65%) |
Aug 13, 2019 | 21.81 | 22.00 | 21.63 | 21.93 | 10,845,032 | +0.05(+0.21%) |
Aug 12, 2019 | 21.82 | 21.95 | 21.71 | 21.88 | 3,164,477 | -0.01(-0.03%) |
Aug 09, 2019 | 21.96 | 22.12 | 21.78 | 21.89 | 4,632,852 | +0.00(+0.00%) |
Aug 08, 2019 | 21.72 | 22.15 | 21.62 | 21.89 | 6,109,622 | +0.39(+1.81%) |
Aug 07, 2019 | 20.98 | 21.63 | 20.87 | 21.50 | 6,710,890 | +0.18(+0.86%) |
Aug 06, 2019 | 21.30 | 21.47 | 21.00 | 21.32 | 10,044,420 | +0.18(+0.83%) |
Aug 05, 2019 | 21.39 | 21.49 | 21.12 | 21.14 | 7,517,856 | -0.60(-2.78%) |
Aug 02, 2019 | 21.95 | 22.04 | 21.54 | 21.75 | 8,877,172 | -0.24(-1.08%) |
Aug 01, 2019 | 21.69 | 22.16 | 21.69 | 21.98 | 9,105,535 | +0.03(+0.14%) |
Jul 31, 2019 | 22.37 | 22.37 | 21.78 | 21.95 | 7,442,764 | -0.33(-1.48%) |
Jul 30, 2019 | 22.18 | 22.45 | 21.86 | 22.28 | 5,216,119 | +0.01(+0.03%) |
Jul 29, 2019 | 22.76 | 22.81 | 22.20 | 22.27 | 4,993,307 | -0.40(-1.75%) |
Jul 26, 2019 | 22.76 | 22.95 | 22.54 | 22.67 | 4,680,046 | +0.02(+0.07%) |
Jul 25, 2019 | 23.72 | 23.78 | 22.47 | 22.66 | 5,392,210 | -0.67(-2.89%) |
Jul 24, 2019 | 23.66 | 23.74 | 23.31 | 23.33 | 3,390,023 | -0.37(-1.58%) |
Jul 23, 2019 | 23.88 | 23.97 | 23.71 | 23.71 | 2,720,783 | -0.13(-0.55%) |
Jul 22, 2019 | 23.86 | 23.90 | 23.71 | 23.84 | 2,875,688 | +0.01(+0.03%) |
Jul 19, 2019 | 23.87 | 23.93 | 23.74 | 23.83 | 2,784,574 | -0.03(-0.13%) |
Jul 18, 2019 | 23.87 | 23.94 | 23.74 | 23.86 | 3,879,843 | -0.16(-0.67%) |
Jul 17, 2019 | 24.10 | 24.22 | 23.90 | 24.02 | 2,933,630 | -0.12(-0.51%) |
Jul 16, 2019 | 24.55 | 24.60 | 23.98 | 24.14 | 3,921,184 | -0.47(-1.93%) |
Jul 15, 2019 | 24.81 | 24.92 | 24.58 | 24.62 | 2,161,292 | -0.08(-0.31%) |
Jul 12, 2019 | 24.83 | 24.86 | 24.68 | 24.69 | 2,311,981 | -0.14(-0.55%) |
Jul 11, 2019 | 24.86 | 24.95 | 24.68 | 24.83 | 2,534,726 | +0.03(+0.12%) |
Jul 10, 2019 | 24.79 | 25.00 | 24.58 | 24.80 | 5,473,497 | +0.24(+0.97%) |
Jul 09, 2019 | 23.97 | 24.56 | 23.89 | 24.56 | 3,848,351 | +0.57(+2.36%) |
Jul 08, 2019 | 23.96 | 24.13 | 23.93 | 24.00 | 3,509,402 | -0.06(-0.25%) |
Jul 05, 2019 | 24.19 | 24.24 | 23.92 | 24.06 | 2,757,644 | +0.12(+0.51%) |
Jul 03, 2019 | 23.88 | 24.03 | 23.69 | 23.93 | 2,222,169 | +0.09(+0.39%) |
Jul 02, 2019 | 24.00 | 24.10 | 23.69 | 23.84 | 4,492,149 | -0.33(-1.36%) |