Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 16.84 | 17.10 | 16.52 | 16.86 | 2,910,986 | -0.04(-0.23%) |
Jul 30, 2020 | 16.62 | 17.07 | 16.14 | 16.90 | 3,166,508 | -0.18(-1.03%) |
Jul 29, 2020 | 16.54 | 17.11 | 16.27 | 17.07 | 2,376,101 | +0.58(+3.49%) |
Jul 28, 2020 | 16.82 | 17.14 | 16.46 | 16.50 | 2,035,501 | -0.47(-2.76%) |
Jul 27, 2020 | 16.82 | 17.02 | 16.44 | 16.96 | 2,045,601 | +0.18(+1.05%) |
Jul 24, 2020 | 16.88 | 17.46 | 16.75 | 16.79 | 2,355,457 | -0.09(-0.52%) |
Jul 23, 2020 | 17.02 | 17.38 | 16.64 | 16.88 | 2,658,801 | -0.37(-2.15%) |
Jul 22, 2020 | 17.20 | 17.42 | 16.91 | 17.25 | 2,250,625 | -0.29(-1.67%) |
Jul 21, 2020 | 16.94 | 17.81 | 16.94 | 17.54 | 4,810,222 | +1.08(+6.58%) |
Jul 20, 2020 | 16.70 | 17.15 | 16.46 | 16.46 | 2,164,305 | -0.29(-1.75%) |
Jul 17, 2020 | 17.36 | 18.01 | 16.56 | 16.75 | 3,263,525 | -0.63(-3.65%) |
Jul 16, 2020 | 17.28 | 18.08 | 16.98 | 17.38 | 3,320,582 | -0.17(-0.94%) |
Jul 15, 2020 | 17.02 | 17.57 | 16.55 | 17.55 | 6,115,117 | +1.09(+6.63%) |
Jul 14, 2020 | 15.26 | 16.53 | 14.97 | 16.46 | 4,025,526 | +1.08(+7.04%) |
Jul 13, 2020 | 15.83 | 15.94 | 15.23 | 15.37 | 3,914,812 | -0.25(-1.62%) |
Jul 10, 2020 | 14.65 | 15.64 | 14.50 | 15.63 | 4,584,957 | +0.93(+6.30%) |
Jul 09, 2020 | 15.80 | 15.89 | 14.68 | 14.70 | 4,342,600 | -1.02(-6.51%) |
Jul 08, 2020 | 15.22 | 16.26 | 15.16 | 15.73 | 7,052,133 | +0.58(+3.80%) |
Jul 07, 2020 | 16.48 | 16.66 | 15.12 | 15.15 | 6,964,444 | -1.58(-9.44%) |
Jul 06, 2020 | 18.28 | 18.33 | 16.71 | 16.73 | 9,017,602 | -1.11(-6.23%) |
Jul 02, 2020 | 17.17 | 18.14 | 17.00 | 17.84 | 7,544,664 | +1.21(+7.27%) |
Jul 01, 2020 | 17.15 | 17.50 | 16.04 | 16.63 | 8,327,107 | -0.46(-2.68%) |
Jun 30, 2020 | 15.60 | 17.17 | 15.51 | 17.09 | 6,523,774 | +1.31(+8.28%) |
Jun 29, 2020 | 15.11 | 16.22 | 14.80 | 15.78 | 5,930,745 | +1.06(+7.22%) |
Jun 26, 2020 | 15.60 | 15.61 | 14.66 | 14.72 | 4,369,351 | -1.15(-7.25%) |
Jun 25, 2020 | 15.12 | 16.14 | 14.80 | 15.87 | 6,204,929 | +1.13(+7.67%) |
Jun 24, 2020 | 16.08 | 16.21 | 14.69 | 14.74 | 6,671,381 | -1.69(-10.27%) |
Jun 23, 2020 | 17.02 | 17.09 | 16.34 | 16.43 | 4,396,433 | -0.19(-1.12%) |
Jun 22, 2020 | 16.48 | 16.79 | 16.22 | 16.61 | 4,795,715 | +0.13(+0.77%) |
Jun 19, 2020 | 17.34 | 17.55 | 16.34 | 16.49 | 8,038,240 | -0.28(-1.69%) |
Jun 18, 2020 | 15.90 | 17.08 | 15.42 | 16.77 | 4,822,458 | +0.55(+3.37%) |
Jun 17, 2020 | 17.77 | 17.78 | 16.21 | 16.22 | 4,393,685 | -1.59(-8.92%) |
Jun 16, 2020 | 17.67 | 17.99 | 16.87 | 17.81 | 5,858,543 | +1.39(+8.49%) |
Jun 15, 2020 | 15.11 | 16.55 | 14.67 | 16.42 | 4,821,036 | +0.22(+1.39%) |
Jun 12, 2020 | 16.35 | 16.51 | 15.18 | 16.19 | 4,043,070 | +1.14(+7.58%) |
Jun 11, 2020 | 14.77 | 15.72 | 14.62 | 15.05 | 5,780,922 | -1.83(-10.85%) |
Jun 10, 2020 | 17.83 | 17.97 | 16.87 | 16.89 | 4,829,918 | -1.70(-9.13%) |
Jun 09, 2020 | 19.27 | 19.63 | 18.20 | 18.58 | 5,854,072 | -2.46(-11.68%) |
Jun 08, 2020 | 19.44 | 21.10 | 18.95 | 21.04 | 7,873,789 | +3.07(+17.09%) |
Jun 05, 2020 | 16.20 | 18.03 | 16.18 | 17.97 | 8,027,982 | +2.98(+19.91%) |
Jun 04, 2020 | 14.52 | 15.10 | 14.14 | 14.98 | 3,310,957 | +0.37(+2.53%) |
Jun 03, 2020 | 14.37 | 14.77 | 13.98 | 14.61 | 4,854,655 | +0.57(+4.03%) |
Jun 02, 2020 | 13.13 | 14.13 | 13.07 | 14.05 | 5,000,366 | +1.15(+8.92%) |
Jun 01, 2020 | 11.94 | 12.97 | 11.75 | 12.90 | 4,347,755 | +0.97(+8.18%) |
May 29, 2020 | 12.74 | 12.78 | 11.86 | 11.92 | 12,721,768 | -0.95(-7.35%) |
May 28, 2020 | 13.88 | 13.88 | 12.77 | 12.87 | 5,403,288 | -0.97(-6.98%) |
May 27, 2020 | 14.19 | 14.26 | 13.18 | 13.83 | 3,357,686 | -0.06(-0.42%) |
May 26, 2020 | 14.24 | 14.43 | 13.68 | 13.89 | 3,936,484 | +0.20(+1.50%) |
May 22, 2020 | 13.42 | 13.74 | 13.16 | 13.69 | 3,315,016 | +0.16(+1.15%) |
May 21, 2020 | 13.65 | 13.96 | 12.87 | 13.53 | 4,151,768 | +0.00(+0.00%) |
May 20, 2020 | 13.49 | 13.88 | 13.24 | 13.53 | 3,859,657 | +0.43(+3.27%) |
May 19, 2020 | 14.53 | 14.55 | 13.03 | 13.10 | 5,663,119 | -1.21(-8.45%) |
May 18, 2020 | 13.50 | 14.49 | 13.44 | 14.31 | 5,112,972 | +1.76(+14.06%) |
May 15, 2020 | 12.51 | 13.04 | 12.43 | 12.55 | 4,489,668 | -0.10(-0.77%) |
May 14, 2020 | 11.97 | 13.06 | 11.66 | 12.64 | 4,693,002 | +0.33(+2.69%) |
May 13, 2020 | 13.86 | 13.95 | 12.19 | 12.31 | 8,592,851 | -1.76(-12.54%) |
May 12, 2020 | 13.65 | 14.73 | 13.65 | 14.08 | 4,509,537 | +0.43(+3.14%) |
May 11, 2020 | 14.67 | 15.25 | 13.65 | 13.65 | 6,409,160 | -1.06(-7.22%) |
May 08, 2020 | 13.50 | 14.76 | 13.42 | 14.71 | 4,204,518 | +1.45(+10.96%) |
May 07, 2020 | 13.58 | 14.18 | 13.03 | 13.26 | 3,850,998 | -0.01(-0.07%) |
May 06, 2020 | 13.30 | 13.93 | 13.06 | 13.27 | 3,985,770 | -0.05(-0.37%) |
May 05, 2020 | 15.21 | 15.22 | 13.17 | 13.32 | 4,986,843 | -0.62(-4.48%) |
May 04, 2020 | 12.94 | 14.19 | 12.66 | 13.94 | 6,049,546 | +0.09(+0.63%) |
May 01, 2020 | 15.38 | 15.59 | 13.84 | 13.85 | 6,343,549 | -2.13(-13.30%) |
Apr 30, 2020 | 15.60 | 16.32 | 14.97 | 15.98 | 6,863,487 | +0.53(+3.41%) |
Apr 29, 2020 | 13.75 | 15.52 | 13.72 | 15.45 | 6,637,967 | +2.35(+17.93%) |
Apr 28, 2020 | 12.95 | 13.24 | 12.37 | 13.10 | 4,823,377 | +0.59(+4.75%) |
Apr 27, 2020 | 11.79 | 12.81 | 11.17 | 12.51 | 4,862,957 | +0.23(+1.91%) |
Apr 24, 2020 | 13.11 | 13.80 | 11.78 | 12.27 | 6,163,331 | -0.62(-4.84%) |
Apr 23, 2020 | 12.73 | 13.33 | 12.25 | 12.90 | 8,034,564 | +0.80(+6.61%) |
Apr 22, 2020 | 11.44 | 12.29 | 11.41 | 12.10 | 8,299,879 | +1.36(+12.61%) |
Apr 21, 2020 | 9.954 | 10.85 | 9.730 | 10.74 | 7,607,285 | +0.03(+0.27%) |
Apr 20, 2020 | 9.847 | 11.15 | 9.603 | 10.71 | 9,401,438 | -0.22(-2.05%) |
Apr 17, 2020 | 9.847 | 11.07 | 9.749 | 10.94 | 6,260,261 | +1.35(+14.02%) |
Apr 16, 2020 | 10.17 | 10.25 | 9.545 | 9.593 | 4,456,982 | -0.63(-6.20%) |
Apr 15, 2020 | 10.15 | 10.43 | 9.701 | 10.23 | 8,079,793 | -1.08(-9.57%) |
Apr 14, 2020 | 11.71 | 12.05 | 10.84 | 11.31 | 6,010,275 | -0.74(-6.15%) |
Apr 13, 2020 | 12.53 | 12.62 | 11.70 | 12.05 | 5,379,175 | +0.17(+1.39%) |
Apr 09, 2020 | 12.90 | 14.58 | 10.77 | 11.88 | 20,820,628 | -0.18(-1.46%) |
Apr 08, 2020 | 10.37 | 12.16 | 10.32 | 12.06 | 9,442,817 | +1.87(+18.37%) |
Apr 07, 2020 | 9.730 | 11.01 | 9.272 | 10.19 | 11,147,630 | +0.94(+10.12%) |
Apr 06, 2020 | 8.882 | 9.389 | 8.549 | 9.252 | 7,275,262 | +0.40(+4.52%) |
Apr 03, 2020 | 8.823 | 8.960 | 7.916 | 8.852 | 9,108,781 | +0.72(+8.87%) |
Apr 02, 2020 | 7.751 | 9.720 | 7.419 | 8.131 | 12,075,505 | +0.85(+11.65%) |
Apr 01, 2020 | 7.097 | 7.487 | 6.727 | 7.283 | 8,681,025 | -0.17(-2.23%) |
Mar 31, 2020 | 7.946 | 8.092 | 7.292 | 7.448 | 7,562,624 | -0.07(-0.91%) |
Mar 30, 2020 | 7.946 | 7.965 | 6.854 | 7.517 | 9,081,319 | -0.79(-9.51%) |
Mar 27, 2020 | 9.291 | 9.359 | 8.267 | 8.306 | 7,299,620 | -1.39(-14.37%) |
Mar 26, 2020 | 9.925 | 10.70 | 9.379 | 9.701 | 5,135,843 | -0.27(-2.74%) |
Mar 25, 2020 | 10.33 | 10.48 | 9.038 | 9.974 | 6,213,377 | -0.07(-0.68%) |
Mar 24, 2020 | 9.408 | 10.21 | 8.930 | 10.04 | 5,703,329 | +1.24(+14.06%) |
Mar 23, 2020 | 9.301 | 9.311 | 8.492 | 8.804 | 5,565,249 | -0.42(-4.55%) |
Mar 20, 2020 | 9.018 | 9.691 | 8.063 | 9.223 | 10,694,130 | +0.33(+3.73%) |
Mar 19, 2020 | 7.692 | 9.096 | 7.312 | 8.891 | 8,820,727 | +1.21(+15.74%) |
Mar 18, 2020 | 7.419 | 7.790 | 6.747 | 7.682 | 8,600,068 | -0.40(-4.95%) |
Mar 17, 2020 | 8.784 | 9.145 | 7.458 | 8.082 | 10,016,528 | -0.66(-7.58%) |
Mar 16, 2020 | 7.653 | 10.37 | 7.507 | 8.745 | 9,077,032 | -0.83(-8.66%) |
Mar 13, 2020 | 8.462 | 9.593 | 7.575 | 9.574 | 11,466,085 | +1.83(+23.68%) |
Mar 12, 2020 | 7.829 | 8.570 | 7.263 | 7.741 | 11,630,964 | -0.82(-9.57%) |
Mar 11, 2020 | 8.501 | 8.996 | 7.907 | 8.560 | 15,530,123 | -0.59(-6.50%) |
Mar 10, 2020 | 8.472 | 9.194 | 6.883 | 9.155 | 26,277,950 | +2.28(+33.19%) |
Mar 09, 2020 | 9.749 | 9.896 | 6.834 | 6.873 | 22,036,276 | -7.60(-52.53%) |
Mar 06, 2020 | 16.26 | 16.52 | 14.30 | 14.48 | 8,241,537 | -2.57(-15.09%) |
Mar 05, 2020 | 16.68 | 17.24 | 16.30 | 17.05 | 5,811,666 | -0.28(-1.63%) |
Mar 04, 2020 | 17.56 | 17.82 | 16.68 | 17.33 | 6,363,875 | +0.34(+2.01%) |
Mar 03, 2020 | 17.64 | 17.97 | 16.81 | 16.99 | 6,566,684 | -0.64(-3.65%) |
Mar 02, 2020 | 18.61 | 18.71 | 17.05 | 17.64 | 8,946,457 | -0.84(-4.54%) |
Feb 28, 2020 | 16.49 | 18.81 | 16.21 | 18.47 | 9,048,469 | +1.45(+8.53%) |
Feb 27, 2020 | 15.11 | 17.82 | 14.40 | 17.02 | 12,357,395 | -3.24(-15.98%) |
Feb 26, 2020 | 21.29 | 21.60 | 20.14 | 20.26 | 4,444,433 | -1.09(-5.11%) |
Feb 25, 2020 | 22.92 | 23.09 | 20.95 | 21.35 | 3,189,112 | -1.48(-6.49%) |
Feb 24, 2020 | 23.18 | 23.26 | 22.55 | 22.83 | 2,840,080 | -1.83(-7.43%) |
Feb 21, 2020 | 24.70 | 24.98 | 24.22 | 24.67 | 2,272,682 | -0.44(-1.75%) |
Feb 20, 2020 | 25.70 | 25.76 | 25.06 | 25.10 | 2,425,742 | -0.31(-1.23%) |
Feb 19, 2020 | 25.50 | 25.74 | 25.23 | 25.42 | 2,635,093 | +0.05(+0.19%) |
Feb 18, 2020 | 25.18 | 25.47 | 24.96 | 25.37 | 2,461,674 | -0.18(-0.69%) |
Feb 14, 2020 | 26.42 | 26.52 | 25.38 | 25.54 | 6,453,198 | -0.58(-2.20%) |
Feb 13, 2020 | 25.76 | 26.32 | 25.64 | 26.12 | 5,957,500 | +0.23(+0.90%) |
Feb 12, 2020 | 25.94 | 26.76 | 25.70 | 25.88 | 3,612,273 | +0.63(+2.51%) |
Feb 11, 2020 | 25.38 | 25.83 | 25.21 | 25.25 | 1,726,204 | +0.24(+0.97%) |
Feb 10, 2020 | 25.79 | 25.95 | 24.86 | 25.01 | 2,441,291 | -1.18(-4.50%) |
Feb 07, 2020 | 26.11 | 26.49 | 25.91 | 26.19 | 2,453,003 | -0.47(-1.76%) |
Feb 06, 2020 | 27.73 | 27.80 | 26.63 | 26.65 | 2,626,274 | -0.98(-3.56%) |
Feb 05, 2020 | 26.64 | 28.18 | 26.64 | 27.64 | 3,454,524 | +1.81(+7.01%) |
Feb 04, 2020 | 26.58 | 26.71 | 25.76 | 25.83 | 3,142,900 | -0.12(-0.45%) |
Feb 03, 2020 | 26.36 | 26.81 | 25.87 | 25.95 | 2,425,900 | -0.55(-2.06%) |
Jan 31, 2020 | 26.96 | 27.17 | 26.32 | 26.49 | 3,290,961 | -0.96(-3.51%) |
Jan 30, 2020 | 27.46 | 27.93 | 26.91 | 27.45 | 2,628,154 | -0.49(-1.74%) |
Jan 29, 2020 | 28.69 | 29.24 | 27.93 | 27.94 | 7,858,133 | -0.49(-1.71%) |
Jan 28, 2020 | 28.14 | 28.80 | 27.90 | 28.43 | 8,433,276 | +0.53(+1.88%) |
Jan 27, 2020 | 27.79 | 28.54 | 27.76 | 27.90 | 4,289,575 | -0.77(-2.68%) |
Jan 24, 2020 | 29.71 | 29.86 | 28.26 | 28.67 | 4,125,005 | -1.05(-3.54%) |
Jan 23, 2020 | 29.36 | 30.06 | 28.67 | 29.72 | 3,658,511 | +0.14(+0.46%) |
Jan 22, 2020 | 30.02 | 30.15 | 29.51 | 29.59 | 2,286,837 | -0.91(-3.00%) |
Jan 21, 2020 | 31.46 | 31.46 | 30.48 | 30.50 | 2,425,813 | -1.28(-4.04%) |
Jan 17, 2020 | 32.70 | 32.85 | 31.75 | 31.79 | 2,497,197 | -0.70(-2.16%) |
Jan 16, 2020 | 33.65 | 33.67 | 32.31 | 32.49 | 2,791,288 | -0.92(-2.77%) |
Jan 15, 2020 | 33.30 | 33.57 | 32.89 | 33.41 | 1,201,897 | +0.04(+0.12%) |
Jan 14, 2020 | 32.66 | 33.49 | 32.39 | 33.37 | 1,443,131 | +0.87(+2.66%) |
Jan 13, 2020 | 32.37 | 32.73 | 31.84 | 32.51 | 1,571,386 | +0.06(+0.18%) |
Jan 10, 2020 | 33.00 | 33.00 | 32.29 | 32.45 | 1,520,739 | -0.65(-1.97%) |
Jan 09, 2020 | 33.10 | 33.23 | 32.17 | 33.10 | 1,824,758 | -0.17(-0.50%) |
Jan 08, 2020 | 34.70 | 35.08 | 32.90 | 33.26 | 1,982,718 | -1.49(-4.28%) |
Jan 07, 2020 | 34.73 | 34.96 | 34.26 | 34.75 | 1,725,689 | -0.30(-0.86%) |
Jan 06, 2020 | 34.78 | 35.23 | 34.51 | 35.06 | 1,872,518 | +0.66(+1.92%) |
Jan 03, 2020 | 34.62 | 34.98 | 33.76 | 34.39 | 3,467,696 | +1.16(+3.48%) |
Jan 02, 2020 | 33.59 | 33.75 | 32.96 | 33.24 | 1,241,892 | -0.15(-0.44%) |
Dec 31, 2019 | 32.59 | 33.56 | 32.41 | 33.38 | 1,375,447 | +0.45(+1.36%) |
Dec 30, 2019 | 33.18 | 33.62 | 32.88 | 32.93 | 1,329,512 | -0.10(-0.29%) |
Dec 27, 2019 | 33.46 | 33.58 | 32.95 | 33.03 | 1,806,905 | -0.43(-1.28%) |
Dec 26, 2019 | 33.97 | 34.05 | 33.39 | 33.46 | 992,397 | -0.17(-0.49%) |
Dec 24, 2019 | 33.38 | 33.78 | 33.36 | 33.62 | 917,683 | +0.32(+0.96%) |
Dec 23, 2019 | 32.89 | 33.52 | 32.89 | 33.30 | 1,288,668 | +0.49(+1.48%) |
Dec 20, 2019 | 32.99 | 33.09 | 32.41 | 32.82 | 2,456,918 | -0.19(-0.59%) |
Dec 19, 2019 | 33.26 | 33.49 | 32.64 | 33.01 | 2,640,738 | -0.25(-0.76%) |
Dec 18, 2019 | 32.96 | 33.51 | 32.68 | 33.26 | 2,158,745 | +0.21(+0.65%) |
Dec 17, 2019 | 31.90 | 33.07 | 31.90 | 33.05 | 3,549,387 | +0.41(+1.25%) |
Dec 16, 2019 | 32.81 | 33.35 | 32.60 | 32.64 | 1,643,569 | +0.16(+0.48%) |
Dec 13, 2019 | 33.61 | 33.88 | 32.31 | 32.49 | 1,837,422 | -0.91(-2.71%) |
Dec 12, 2019 | 31.99 | 33.63 | 31.93 | 33.39 | 2,414,326 | +0.98(+3.03%) |
Dec 11, 2019 | 32.02 | 32.61 | 31.89 | 32.41 | 1,698,336 | +0.24(+0.76%) |
Dec 10, 2019 | 32.51 | 32.59 | 31.81 | 32.16 | 1,236,657 | -0.12(-0.36%) |
Dec 09, 2019 | 31.45 | 32.66 | 31.35 | 32.28 | 1,674,534 | +0.52(+1.62%) |
Dec 06, 2019 | 30.28 | 31.95 | 30.28 | 31.77 | 2,211,853 | +1.49(+4.92%) |
Dec 05, 2019 | 31.14 | 31.29 | 29.93 | 30.28 | 2,436,721 | -0.61(-1.98%) |
Dec 04, 2019 | 30.68 | 31.45 | 30.61 | 30.89 | 1,964,797 | +0.78(+2.59%) |
Dec 03, 2019 | 29.77 | 30.51 | 29.47 | 30.11 | 1,702,963 | -0.27(-0.90%) |
Dec 02, 2019 | 30.65 | 30.90 | 30.21 | 30.38 | 995,078 | +0.33(+1.10%) |
Nov 29, 2019 | 30.26 | 30.54 | 29.89 | 30.05 | 929,192 | -0.90(-2.89%) |
Nov 27, 2019 | 31.17 | 31.45 | 30.61 | 30.95 | 1,398,258 | -0.16(-0.50%) |
Nov 26, 2019 | 31.57 | 31.88 | 30.95 | 31.10 | 2,207,658 | -0.61(-1.93%) |
Nov 25, 2019 | 30.67 | 31.76 | 30.28 | 31.72 | 2,115,384 | +1.01(+3.30%) |
Nov 22, 2019 | 31.04 | 31.49 | 29.96 | 30.70 | 2,472,434 | -0.22(-0.72%) |
Nov 21, 2019 | 30.36 | 31.01 | 30.25 | 30.93 | 2,696,139 | +0.84(+2.78%) |
Nov 20, 2019 | 28.82 | 30.32 | 28.47 | 30.09 | 3,090,979 | +1.27(+4.42%) |
Nov 19, 2019 | 29.29 | 29.29 | 28.24 | 28.82 | 2,676,107 | -0.41(-1.40%) |
Nov 18, 2019 | 30.33 | 30.34 | 29.29 | 29.23 | 1,985,814 | -1.38(-4.52%) |
Nov 15, 2019 | 30.17 | 30.93 | 30.10 | 30.61 | 1,525,774 | +0.72(+2.41%) |
Nov 14, 2019 | 29.91 | 30.70 | 29.67 | 29.89 | 2,161,493 | +0.17(+0.56%) |
Nov 13, 2019 | 30.27 | 30.86 | 29.45 | 29.72 | 1,978,846 | -0.90(-2.95%) |
Nov 12, 2019 | 31.07 | 31.25 | 30.28 | 30.63 | 2,024,100 | -0.26(-0.85%) |
Nov 11, 2019 | 31.18 | 31.44 | 30.74 | 30.89 | 1,858,205 | -0.95(-3.00%) |
Nov 08, 2019 | 31.47 | 32.19 | 30.96 | 31.84 | 2,493,498 | -0.27(-0.85%) |
Nov 07, 2019 | 31.06 | 32.21 | 31.06 | 32.12 | 3,475,284 | +1.64(+5.40%) |
Nov 06, 2019 | 30.74 | 31.61 | 30.07 | 30.47 | 2,934,984 | -0.55(-1.79%) |
Nov 05, 2019 | 30.94 | 31.76 | 30.78 | 31.03 | 2,935,978 | +0.47(+1.53%) |
Nov 04, 2019 | 30.08 | 30.92 | 30.03 | 30.56 | 3,416,086 | +1.31(+4.49%) |
Nov 01, 2019 | 28.92 | 29.25 | 28.36 | 29.25 | 3,855,151 | +0.61(+2.14%) |
Oct 31, 2019 | 28.54 | 28.73 | 26.74 | 28.64 | 3,679,411 | +0.87(+3.15%) |
Oct 30, 2019 | 28.63 | 28.81 | 27.57 | 27.76 | 3,826,433 | -0.76(-2.66%) |
Oct 29, 2019 | 27.67 | 28.90 | 27.33 | 28.52 | 2,267,394 | +0.58(+2.09%) |
Oct 28, 2019 | 28.70 | 28.95 | 27.83 | 27.94 | 1,882,172 | -0.50(-1.74%) |
Oct 25, 2019 | 28.06 | 28.66 | 27.75 | 28.43 | 1,986,956 | +0.29(+1.04%) |
Oct 24, 2019 | 28.81 | 28.87 | 27.61 | 28.14 | 2,374,741 | -0.52(-1.83%) |
Oct 23, 2019 | 27.70 | 29.12 | 27.51 | 28.66 | 2,101,221 | +0.77(+2.75%) |
Oct 22, 2019 | 27.29 | 28.30 | 27.11 | 27.90 | 2,739,482 | +0.66(+2.43%) |
Oct 21, 2019 | 26.80 | 27.46 | 26.76 | 27.24 | 1,986,802 | +0.46(+1.71%) |
Oct 18, 2019 | 27.58 | 28.01 | 26.75 | 26.78 | 2,312,061 | -0.71(-2.58%) |
Oct 17, 2019 | 27.24 | 27.65 | 26.84 | 27.49 | 2,302,243 | +0.33(+1.22%) |
Oct 16, 2019 | 27.39 | 28.04 | 27.16 | 27.16 | 1,818,646 | -0.29(-1.06%) |
Oct 15, 2019 | 27.29 | 27.89 | 26.86 | 27.45 | 2,260,307 | +0.03(+0.11%) |
Oct 14, 2019 | 27.07 | 27.86 | 26.75 | 27.42 | 2,638,241 | -0.23(-0.84%) |
Oct 11, 2019 | 27.48 | 28.12 | 27.41 | 27.65 | 3,134,651 | +0.68(+2.52%) |
Oct 10, 2019 | 26.99 | 27.46 | 26.61 | 26.97 | 3,323,797 | -0.21(-0.79%) |
Oct 09, 2019 | 26.96 | 27.77 | 26.80 | 27.19 | 5,179,117 | +0.66(+2.49%) |
Oct 08, 2019 | 27.11 | 27.49 | 26.49 | 26.53 | 6,513,336 | -1.21(-4.38%) |
Oct 07, 2019 | 28.26 | 28.38 | 27.29 | 27.74 | 9,302,732 | -0.29(-1.04%) |
Oct 04, 2019 | 28.71 | 29.32 | 27.63 | 28.03 | 6,426,761 | -0.86(-2.96%) |
Oct 03, 2019 | 28.10 | 28.91 | 27.61 | 28.89 | 5,981,945 | +0.44(+1.54%) |
Oct 02, 2019 | 29.04 | 29.46 | 28.03 | 28.45 | 4,979,639 | -0.70(-2.40%) |
Oct 01, 2019 | 30.25 | 30.68 | 29.06 | 29.15 | 1,300,714 | -0.77(-2.57%) |
Sep 30, 2019 | 29.44 | 30.07 | 29.39 | 29.92 | 1,940,329 | +0.20(+0.69%) |
Sep 27, 2019 | 29.39 | 30.15 | 29.09 | 29.71 | 1,785,451 | -0.31(-1.04%) |
Sep 26, 2019 | 30.64 | 30.75 | 29.76 | 30.03 | 2,669,849 | -0.95(-3.07%) |
Sep 25, 2019 | 30.39 | 31.07 | 30.01 | 30.98 | 3,167,429 | +0.07(+0.22%) |
Sep 24, 2019 | 32.63 | 32.98 | 30.75 | 30.91 | 3,703,082 | -2.18(-6.58%) |
Sep 23, 2019 | 32.56 | 33.35 | 32.47 | 33.09 | 2,388,819 | -0.07(-0.21%) |
Sep 20, 2019 | 32.65 | 33.25 | 31.82 | 33.15 | 3,383,908 | +0.47(+1.43%) |
Sep 19, 2019 | 33.92 | 33.96 | 32.50 | 32.69 | 2,312,469 | -0.61(-1.84%) |
Sep 18, 2019 | 33.00 | 34.08 | 32.63 | 33.30 | 2,828,927 | -0.41(-1.21%) |
Sep 17, 2019 | 37.63 | 37.70 | 32.12 | 33.71 | 12,012,972 | -4.34(-11.41%) |
Sep 16, 2019 | 34.57 | 39.11 | 34.02 | 38.05 | 11,957,889 | +6.82(+21.84%) |
Sep 13, 2019 | 31.52 | 32.09 | 30.87 | 31.23 | 1,781,232 | +0.18(+0.59%) |
Sep 12, 2019 | 31.23 | 32.09 | 30.65 | 31.05 | 2,025,184 | -1.15(-3.56%) |
Sep 11, 2019 | 31.97 | 32.90 | 31.28 | 32.19 | 2,840,739 | +0.56(+1.78%) |
Sep 10, 2019 | 31.24 | 32.75 | 31.03 | 31.63 | 4,022,842 | +0.52(+1.66%) |
Sep 09, 2019 | 29.99 | 31.12 | 29.86 | 31.11 | 3,356,460 | +1.66(+5.64%) |
Sep 06, 2019 | 28.81 | 29.56 | 28.24 | 29.45 | 3,268,851 | +0.14(+0.46%) |
Sep 05, 2019 | 28.93 | 29.98 | 28.82 | 29.32 | 3,680,059 | +0.84(+2.93%) |
Sep 04, 2019 | 28.01 | 28.62 | 27.75 | 28.48 | 3,190,466 | +1.20(+4.38%) |
Sep 03, 2019 | 27.68 | 27.93 | 26.76 | 27.29 | 4,365,849 | -1.09(-3.84%) |
Aug 30, 2019 | 29.22 | 29.24 | 28.01 | 28.37 | 2,436,896 | -0.85(-2.89%) |
Aug 29, 2019 | 29.17 | 29.77 | 28.89 | 29.22 | 1,964,765 | +0.38(+1.31%) |
Aug 28, 2019 | 27.97 | 29.20 | 27.88 | 28.84 | 2,418,935 | +1.10(+3.96%) |
Aug 27, 2019 | 27.82 | 28.22 | 27.24 | 27.74 | 1,711,986 | +0.23(+0.85%) |
Aug 26, 2019 | 28.41 | 28.59 | 27.30 | 27.51 | 2,263,206 | -0.44(-1.56%) |
Aug 23, 2019 | 28.71 | 28.90 | 27.86 | 27.95 | 2,546,910 | -1.28(-4.39%) |
Aug 22, 2019 | 29.87 | 30.27 | 29.19 | 29.23 | 1,501,142 | -0.61(-2.05%) |
Aug 21, 2019 | 30.20 | 30.69 | 29.51 | 29.84 | 1,806,462 | +0.12(+0.39%) |
Aug 20, 2019 | 29.89 | 30.16 | 29.40 | 29.72 | 1,426,078 | -0.58(-1.92%) |
Aug 19, 2019 | 29.59 | 30.42 | 29.34 | 30.31 | 2,249,879 | +1.38(+4.77%) |
Aug 16, 2019 | 28.00 | 29.12 | 28.00 | 28.93 | 2,009,906 | +0.88(+3.15%) |
Aug 15, 2019 | 27.97 | 28.35 | 27.68 | 28.04 | 2,076,326 | -0.08(-0.28%) |
Aug 14, 2019 | 28.93 | 29.02 | 27.77 | 28.12 | 2,917,185 | -1.87(-6.22%) |
Aug 13, 2019 | 28.93 | 30.59 | 28.53 | 29.99 | 3,303,979 | +0.87(+3.00%) |
Aug 12, 2019 | 30.10 | 30.26 | 29.00 | 29.11 | 2,821,740 | -1.32(-4.34%) |
Aug 09, 2019 | 31.13 | 31.45 | 30.39 | 30.43 | 1,603,191 | -0.40(-1.29%) |
Aug 08, 2019 | 30.22 | 30.88 | 29.85 | 30.83 | 2,568,285 | +1.00(+3.35%) |
Aug 07, 2019 | 29.60 | 30.61 | 29.02 | 29.83 | 4,655,216 | -0.74(-2.42%) |
Aug 06, 2019 | 31.58 | 31.65 | 29.46 | 30.57 | 5,144,133 | -0.08(-0.25%) |
Aug 05, 2019 | 31.65 | 31.65 | 30.51 | 30.65 | 4,243,388 | -2.03(-6.21%) |
Aug 02, 2019 | 33.51 | 33.86 | 32.10 | 32.68 | 2,245,990 | -0.62(-1.87%) |