Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 15.26 | 15.42 | 14.86 | 15.22 | 891,451 | -0.13(-0.84%) |
Jul 30, 2020 | 14.13 | 15.38 | 14.08 | 15.35 | 1,388,816 | -0.07(-0.44%) |
Jul 29, 2020 | 15.00 | 15.67 | 14.81 | 15.42 | 1,733,974 | +0.52(+3.51%) |
Jul 28, 2020 | 14.48 | 14.92 | 14.41 | 14.90 | 818,209 | +0.39(+2.66%) |
Jul 27, 2020 | 14.25 | 14.53 | 14.18 | 14.51 | 384,718 | +0.21(+1.44%) |
Jul 24, 2020 | 14.55 | 14.55 | 14.21 | 14.31 | 422,450 | -0.27(-1.82%) |
Jul 23, 2020 | 14.48 | 14.70 | 14.35 | 14.57 | 512,043 | +0.08(+0.53%) |
Jul 22, 2020 | 14.37 | 14.62 | 14.24 | 14.49 | 1,110,598 | +0.09(+0.59%) |
Jul 21, 2020 | 14.45 | 14.68 | 14.31 | 14.41 | 745,154 | +0.13(+0.90%) |
Jul 20, 2020 | 14.79 | 14.89 | 14.28 | 14.28 | 643,180 | -0.47(-3.20%) |
Jul 17, 2020 | 14.42 | 14.82 | 14.27 | 14.75 | 662,434 | +0.44(+3.05%) |
Jul 16, 2020 | 13.86 | 14.37 | 13.76 | 14.31 | 774,706 | +0.33(+2.33%) |
Jul 15, 2020 | 13.55 | 14.12 | 13.55 | 13.99 | 603,193 | +0.74(+5.56%) |
Jul 14, 2020 | 13.02 | 13.31 | 12.85 | 13.25 | 667,916 | +0.25(+1.91%) |
Jul 13, 2020 | 12.99 | 13.33 | 12.69 | 13.00 | 837,317 | +0.14(+1.07%) |
Jul 10, 2020 | 12.50 | 12.87 | 12.48 | 12.87 | 481,017 | +0.39(+3.09%) |
Jul 09, 2020 | 12.68 | 12.75 | 12.21 | 12.48 | 1,076,530 | -0.24(-1.89%) |
Jul 08, 2020 | 12.90 | 12.96 | 12.68 | 12.72 | 814,095 | -0.19(-1.46%) |
Jul 07, 2020 | 13.30 | 13.40 | 12.86 | 12.91 | 560,539 | -0.59(-4.38%) |
Jul 06, 2020 | 13.30 | 13.65 | 13.29 | 13.50 | 497,333 | +0.20(+1.48%) |
Jul 02, 2020 | 13.23 | 13.48 | 13.15 | 13.30 | 549,150 | +0.37(+2.85%) |
Jul 01, 2020 | 13.26 | 13.47 | 12.80 | 12.93 | 481,426 | -0.34(-2.58%) |
Jun 30, 2020 | 13.02 | 13.35 | 12.77 | 13.28 | 643,990 | +0.34(+2.65%) |
Jun 29, 2020 | 12.30 | 12.93 | 12.28 | 12.93 | 1,265,995 | +0.57(+4.65%) |
Jun 26, 2020 | 13.06 | 13.27 | 12.28 | 12.36 | 1,381,335 | -0.61(-4.69%) |
Jun 25, 2020 | 12.90 | 12.98 | 12.47 | 12.97 | 954,749 | -0.08(-0.59%) |
Jun 24, 2020 | 13.50 | 13.50 | 12.79 | 13.05 | 931,443 | -0.68(-4.93%) |
Jun 23, 2020 | 13.61 | 13.72 | 13.38 | 13.72 | 855,245 | +0.33(+2.50%) |
Jun 22, 2020 | 12.87 | 13.39 | 12.63 | 13.39 | 852,240 | +0.53(+4.13%) |
Jun 19, 2020 | 13.73 | 13.73 | 12.75 | 12.86 | 1,367,101 | -0.68(-5.00%) |
Jun 18, 2020 | 13.26 | 13.59 | 13.10 | 13.53 | 738,750 | +0.08(+0.57%) |
Jun 17, 2020 | 13.82 | 13.85 | 13.28 | 13.46 | 1,268,363 | -0.37(-2.67%) |
Jun 16, 2020 | 14.25 | 14.38 | 13.73 | 13.83 | 1,035,051 | +0.27(+2.02%) |
Jun 15, 2020 | 13.37 | 13.71 | 12.99 | 13.55 | 821,271 | -0.26(-1.86%) |
Jun 12, 2020 | 13.82 | 13.92 | 13.41 | 13.81 | 1,189,884 | +0.42(+3.14%) |
Jun 11, 2020 | 13.46 | 13.61 | 12.83 | 13.39 | 1,545,919 | -0.88(-6.19%) |
Jun 10, 2020 | 14.65 | 14.72 | 14.06 | 14.27 | 945,048 | -0.39(-2.69%) |
Jun 09, 2020 | 15.15 | 15.15 | 14.49 | 14.67 | 1,337,208 | -0.78(-5.05%) |
Jun 08, 2020 | 15.67 | 15.76 | 14.89 | 15.45 | 1,934,845 | +0.07(+0.45%) |
Jun 05, 2020 | 14.13 | 15.41 | 14.07 | 15.38 | 2,253,069 | +2.07(+15.59%) |
Jun 04, 2020 | 13.52 | 13.71 | 13.20 | 13.30 | 649,022 | -0.27(-1.96%) |
Jun 03, 2020 | 13.35 | 13.68 | 13.34 | 13.57 | 1,312,670 | +0.44(+3.33%) |
Jun 02, 2020 | 12.83 | 13.41 | 12.77 | 13.13 | 1,388,393 | +0.48(+3.79%) |
Jun 01, 2020 | 11.86 | 12.66 | 11.86 | 12.65 | 1,019,350 | +0.73(+6.11%) |
May 29, 2020 | 12.02 | 12.07 | 11.74 | 11.92 | 1,090,134 | -0.15(-1.28%) |
May 28, 2020 | 12.63 | 12.63 | 12.03 | 12.08 | 1,025,719 | -0.38(-3.03%) |
May 27, 2020 | 12.63 | 12.75 | 12.13 | 12.45 | 1,253,498 | +0.16(+1.33%) |
May 26, 2020 | 11.76 | 12.35 | 11.63 | 12.29 | 2,239,216 | +0.93(+8.23%) |
May 22, 2020 | 11.63 | 11.68 | 11.25 | 11.36 | 1,007,184 | -0.20(-1.71%) |
May 21, 2020 | 11.37 | 11.57 | 11.02 | 11.55 | 753,266 | +0.21(+1.89%) |
May 20, 2020 | 11.53 | 11.66 | 11.30 | 11.34 | 706,954 | +0.06(+0.53%) |
May 19, 2020 | 11.61 | 11.66 | 11.20 | 11.28 | 953,796 | -0.41(-3.52%) |
May 18, 2020 | 11.26 | 11.77 | 11.23 | 11.69 | 816,770 | +0.98(+9.12%) |
May 15, 2020 | 10.93 | 11.17 | 10.70 | 10.71 | 1,117,901 | -0.33(-3.03%) |
May 14, 2020 | 11.07 | 11.14 | 10.25 | 11.05 | 1,921,042 | -0.22(-1.98%) |
May 13, 2020 | 11.70 | 11.74 | 10.95 | 11.27 | 3,443,997 | -0.59(-4.99%) |
May 12, 2020 | 12.16 | 12.32 | 11.85 | 11.86 | 2,041,476 | -0.15(-1.21%) |
May 11, 2020 | 11.62 | 12.02 | 11.50 | 12.01 | 909,191 | +0.19(+1.60%) |
May 08, 2020 | 11.74 | 11.91 | 11.55 | 11.82 | 555,450 | +0.38(+3.30%) |
May 07, 2020 | 11.72 | 11.99 | 11.41 | 11.44 | 1,311,437 | -0.14(-1.18%) |
May 06, 2020 | 11.69 | 11.87 | 11.52 | 11.58 | 1,831,335 | +0.00(+0.00%) |
May 05, 2020 | 11.77 | 12.04 | 11.38 | 11.58 | 2,680,208 | +0.02(+0.15%) |
May 04, 2020 | 11.37 | 11.65 | 11.09 | 11.56 | 2,692,882 | -0.02(-0.15%) |
May 01, 2020 | 11.58 | 11.78 | 11.31 | 11.58 | 1,756,768 | -0.37(-3.08%) |
Apr 30, 2020 | 12.94 | 13.00 | 11.94 | 11.95 | 2,507,533 | -1.86(-13.47%) |
Apr 29, 2020 | 14.11 | 14.46 | 13.67 | 13.81 | 1,309,338 | +0.34(+2.55%) |
Apr 28, 2020 | 13.50 | 13.74 | 13.22 | 13.47 | 810,610 | +0.29(+2.21%) |
Apr 27, 2020 | 12.95 | 13.36 | 12.75 | 13.17 | 1,269,987 | +0.48(+3.78%) |
Apr 24, 2020 | 12.85 | 12.88 | 12.57 | 12.69 | 758,800 | +0.00(+0.00%) |
Apr 23, 2020 | 12.69 | 12.94 | 12.46 | 12.69 | 1,189,518 | -0.04(-0.34%) |
Apr 22, 2020 | 12.94 | 13.05 | 12.72 | 12.74 | 747,102 | -0.01(-0.07%) |
Apr 21, 2020 | 12.99 | 13.31 | 12.74 | 12.75 | 1,348,997 | -0.58(-4.37%) |
Apr 20, 2020 | 13.56 | 13.72 | 13.24 | 13.33 | 1,946,726 | -0.48(-3.48%) |
Apr 17, 2020 | 13.36 | 13.93 | 13.29 | 13.81 | 2,000,835 | +0.95(+7.40%) |
Apr 16, 2020 | 13.03 | 13.03 | 12.63 | 12.86 | 907,785 | -0.09(-0.66%) |
Apr 15, 2020 | 12.86 | 13.19 | 12.73 | 12.94 | 1,620,290 | -0.55(-4.07%) |
Apr 14, 2020 | 13.80 | 13.98 | 13.44 | 13.49 | 1,034,040 | -0.02(-0.13%) |
Apr 13, 2020 | 14.40 | 14.48 | 13.27 | 13.51 | 1,076,972 | -0.41(-2.96%) |
Apr 09, 2020 | 13.50 | 14.05 | 13.31 | 13.92 | 1,224,068 | +0.81(+6.21%) |
Apr 08, 2020 | 12.38 | 13.25 | 12.38 | 13.11 | 916,782 | +0.87(+7.07%) |
Apr 07, 2020 | 12.58 | 13.14 | 12.21 | 12.24 | 1,577,591 | +0.40(+3.40%) |
Apr 06, 2020 | 11.37 | 11.98 | 11.21 | 11.84 | 1,073,774 | +1.09(+10.13%) |
Apr 03, 2020 | 10.81 | 10.81 | 10.43 | 10.75 | 1,547,001 | +0.10(+0.97%) |
Apr 02, 2020 | 10.66 | 11.11 | 10.43 | 10.65 | 2,614,888 | -0.09(-0.80%) |
Apr 01, 2020 | 10.42 | 10.86 | 10.10 | 10.73 | 3,031,953 | -0.21(-1.88%) |
Mar 31, 2020 | 10.76 | 11.13 | 10.76 | 10.94 | 2,332,701 | +0.03(+0.24%) |
Mar 30, 2020 | 10.88 | 11.07 | 10.59 | 10.91 | 1,534,988 | -0.03(-0.23%) |
Mar 27, 2020 | 10.94 | 11.25 | 10.05 | 10.94 | 2,362,969 | -0.13(-1.16%) |
Mar 26, 2020 | 10.37 | 11.43 | 10.36 | 11.07 | 2,746,890 | +0.74(+7.14%) |
Mar 25, 2020 | 9.831 | 11.13 | 9.540 | 10.33 | 2,848,847 | +0.59(+6.07%) |
Mar 24, 2020 | 9.523 | 10.05 | 9.137 | 9.737 | 3,181,856 | +0.64(+7.07%) |
Mar 23, 2020 | 8.640 | 9.257 | 8.074 | 9.094 | 4,870,290 | +0.40(+4.64%) |
Mar 20, 2020 | 9.257 | 9.917 | 8.674 | 8.691 | 2,711,103 | -0.53(-5.76%) |
Mar 19, 2020 | 8.786 | 9.823 | 8.383 | 9.223 | 2,754,494 | +0.28(+3.16%) |
Mar 18, 2020 | 10.52 | 10.65 | 8.657 | 8.940 | 2,092,129 | -2.26(-20.20%) |
Mar 17, 2020 | 12.76 | 12.86 | 11.03 | 11.20 | 3,543,306 | -1.37(-10.91%) |
Mar 16, 2020 | 12.73 | 13.21 | 12.43 | 12.57 | 1,646,533 | -1.83(-12.68%) |
Mar 13, 2020 | 14.43 | 14.49 | 13.69 | 14.40 | 1,689,568 | +0.55(+3.96%) |
Mar 12, 2020 | 15.53 | 15.64 | 13.67 | 13.85 | 1,781,773 | -2.68(-16.23%) |
Mar 11, 2020 | 17.88 | 18.09 | 16.47 | 16.53 | 1,496,992 | -1.55(-8.59%) |
Mar 10, 2020 | 18.21 | 18.42 | 17.62 | 18.09 | 984,866 | +0.17(+0.94%) |
Mar 09, 2020 | 18.48 | 18.82 | 17.53 | 17.92 | 1,759,520 | -1.61(-8.24%) |
Mar 06, 2020 | 19.39 | 19.77 | 19.25 | 19.53 | 1,064,336 | -0.37(-1.86%) |
Mar 05, 2020 | 20.68 | 20.68 | 19.85 | 19.90 | 1,068,612 | -0.93(-4.45%) |
Mar 04, 2020 | 20.57 | 20.86 | 20.24 | 20.83 | 1,140,350 | +0.47(+2.32%) |
Mar 03, 2020 | 20.59 | 21.11 | 20.19 | 20.35 | 1,163,951 | -0.19(-0.90%) |
Mar 02, 2020 | 20.48 | 20.54 | 19.81 | 20.54 | 1,914,102 | +0.13(+0.66%) |
Feb 28, 2020 | 20.68 | 20.94 | 20.18 | 20.41 | 1,415,079 | -0.37(-1.78%) |
Feb 27, 2020 | 20.67 | 21.27 | 20.27 | 20.78 | 1,764,052 | -0.29(-1.40%) |
Feb 26, 2020 | 21.29 | 21.70 | 21.06 | 21.07 | 1,224,737 | -0.18(-0.83%) |
Feb 25, 2020 | 22.32 | 22.44 | 21.24 | 21.25 | 1,139,170 | -0.99(-4.43%) |
Feb 24, 2020 | 22.40 | 22.53 | 21.88 | 22.23 | 1,020,790 | -0.80(-3.47%) |
Feb 21, 2020 | 23.51 | 24.04 | 22.97 | 23.03 | 1,999,413 | -0.45(-1.94%) |
Feb 20, 2020 | 22.69 | 24.36 | 22.43 | 23.49 | 1,803,851 | +0.48(+2.09%) |
Feb 19, 2020 | 23.55 | 23.62 | 23.01 | 23.01 | 951,306 | -0.52(-2.22%) |
Feb 18, 2020 | 23.31 | 23.58 | 23.16 | 23.53 | 541,957 | +0.09(+0.40%) |
Feb 14, 2020 | 23.72 | 23.88 | 23.37 | 23.44 | 782,673 | -0.20(-0.86%) |
Feb 13, 2020 | 23.80 | 23.96 | 23.58 | 23.64 | 500,120 | -0.33(-1.37%) |
Feb 12, 2020 | 24.16 | 24.24 | 23.76 | 23.97 | 703,111 | -0.04(-0.18%) |
Feb 11, 2020 | 23.72 | 24.10 | 23.58 | 24.01 | 460,928 | +0.31(+1.32%) |
Feb 10, 2020 | 23.81 | 23.97 | 23.68 | 23.70 | 472,858 | -0.14(-0.60%) |
Feb 07, 2020 | 24.03 | 24.04 | 23.60 | 23.84 | 488,785 | -0.37(-1.53%) |
Feb 06, 2020 | 24.49 | 24.55 | 24.14 | 24.21 | 428,551 | -0.15(-0.62%) |
Feb 05, 2020 | 24.52 | 24.59 | 24.16 | 24.36 | 833,350 | +0.08(+0.31%) |
Feb 04, 2020 | 24.10 | 24.35 | 23.99 | 24.29 | 1,056,210 | +0.56(+2.34%) |
Feb 03, 2020 | 23.43 | 24.07 | 23.43 | 23.73 | 553,832 | +0.38(+1.62%) |
Jan 31, 2020 | 24.43 | 24.43 | 23.24 | 23.35 | 855,551 | -0.99(-4.05%) |
Jan 30, 2020 | 24.19 | 24.37 | 23.99 | 24.34 | 592,726 | +0.05(+0.21%) |
Jan 29, 2020 | 24.69 | 24.69 | 24.23 | 24.29 | 570,768 | -0.27(-1.10%) |
Jan 28, 2020 | 24.59 | 24.67 | 24.40 | 24.56 | 503,845 | +0.07(+0.28%) |
Jan 27, 2020 | 24.74 | 24.75 | 24.42 | 24.49 | 754,393 | -0.65(-2.58%) |
Jan 24, 2020 | 25.39 | 25.52 | 25.10 | 25.14 | 1,400,954 | -0.24(-0.93%) |
Jan 23, 2020 | 25.24 | 25.46 | 25.14 | 25.38 | 390,263 | +0.04(+0.17%) |
Jan 22, 2020 | 25.36 | 25.51 | 25.11 | 25.33 | 583,132 | +0.05(+0.20%) |
Jan 21, 2020 | 25.11 | 25.35 | 25.01 | 25.28 | 744,821 | +0.25(+1.01%) |
Jan 17, 2020 | 25.08 | 25.30 | 24.99 | 25.03 | 439,764 | +0.01(+0.03%) |
Jan 16, 2020 | 24.78 | 25.10 | 24.64 | 25.02 | 588,224 | +0.42(+1.71%) |
Jan 15, 2020 | 24.63 | 24.80 | 24.47 | 24.60 | 769,028 | -0.08(-0.31%) |
Jan 14, 2020 | 24.23 | 24.78 | 24.20 | 24.68 | 970,365 | +0.50(+2.06%) |
Jan 13, 2020 | 23.88 | 24.24 | 23.78 | 24.18 | 2,548,855 | +0.33(+1.38%) |
Jan 10, 2020 | 24.76 | 24.79 | 23.85 | 23.85 | 936,026 | -0.92(-3.71%) |
Jan 09, 2020 | 24.79 | 24.85 | 24.56 | 24.77 | 909,134 | -0.11(-0.44%) |
Jan 08, 2020 | 24.97 | 25.21 | 24.80 | 24.88 | 735,123 | -0.11(-0.44%) |
Jan 07, 2020 | 24.96 | 25.27 | 24.85 | 24.99 | 1,286,110 | -0.03(-0.10%) |
Jan 06, 2020 | 24.85 | 25.22 | 24.85 | 25.01 | 916,854 | -0.06(-0.24%) |
Jan 03, 2020 | 24.90 | 25.08 | 24.85 | 25.07 | 1,343,862 | -0.01(-0.03%) |
Jan 02, 2020 | 24.90 | 25.12 | 24.85 | 25.08 | 422,244 | +0.20(+0.81%) |
Dec 31, 2019 | 24.86 | 25.06 | 24.80 | 24.88 | 371,277 | -0.03(-0.10%) |
Dec 30, 2019 | 24.93 | 24.97 | 24.55 | 24.90 | 717,824 | +0.01(+0.03%) |
Dec 27, 2019 | 24.90 | 25.00 | 24.77 | 24.90 | 727,242 | +0.13(+0.51%) |
Dec 26, 2019 | 24.65 | 24.90 | 24.65 | 24.77 | 339,763 | +0.07(+0.27%) |
Dec 24, 2019 | 24.74 | 24.74 | 24.54 | 24.70 | 501,960 | -0.03(-0.14%) |
Dec 23, 2019 | 24.58 | 24.74 | 24.45 | 24.74 | 598,074 | +0.15(+0.62%) |
Dec 20, 2019 | 24.42 | 24.74 | 24.26 | 24.58 | 639,052 | +0.20(+0.83%) |
Dec 19, 2019 | 24.52 | 24.59 | 24.13 | 24.38 | 638,493 | -0.19(-0.79%) |
Dec 18, 2019 | 24.54 | 24.69 | 24.40 | 24.58 | 535,489 | +0.13(+0.52%) |
Dec 17, 2019 | 24.19 | 24.53 | 24.06 | 24.45 | 508,221 | +0.28(+1.15%) |
Dec 16, 2019 | 24.28 | 24.30 | 24.08 | 24.17 | 687,484 | +0.09(+0.38%) |
Dec 13, 2019 | 24.17 | 24.38 | 24.08 | 24.08 | 673,592 | -0.14(-0.59%) |
Dec 12, 2019 | 24.22 | 24.33 | 24.11 | 24.22 | 746,648 | +0.00(+0.00%) |
Dec 11, 2019 | 24.01 | 24.34 | 23.96 | 24.22 | 564,670 | +0.20(+0.84%) |
Dec 10, 2019 | 24.71 | 24.71 | 24.00 | 24.02 | 1,255,260 | -0.71(-2.86%) |
Dec 09, 2019 | 24.78 | 24.89 | 24.69 | 24.73 | 1,005,043 | -0.08(-0.31%) |
Dec 06, 2019 | 24.82 | 24.87 | 24.69 | 24.80 | 941,605 | +0.15(+0.61%) |
Dec 05, 2019 | 24.42 | 24.69 | 24.32 | 24.65 | 1,172,890 | +0.27(+1.11%) |
Dec 04, 2019 | 24.42 | 24.47 | 24.27 | 24.38 | 1,813,421 | +0.08(+0.31%) |
Dec 03, 2019 | 24.10 | 24.42 | 24.00 | 24.31 | 1,939,836 | -0.08(-0.35%) |
Dec 02, 2019 | 24.60 | 24.78 | 24.33 | 24.39 | 1,411,734 | -0.13(-0.55%) |
Nov 29, 2019 | 24.42 | 24.74 | 24.21 | 24.53 | 814,008 | +0.40(+1.68%) |
Nov 27, 2019 | 23.67 | 24.14 | 23.67 | 24.12 | 990,033 | +0.45(+1.92%) |
Nov 26, 2019 | 23.52 | 23.83 | 23.41 | 23.67 | 1,982,393 | +0.11(+0.46%) |
Nov 25, 2019 | 22.92 | 23.56 | 22.85 | 23.56 | 916,848 | +0.76(+3.33%) |
Nov 22, 2019 | 23.09 | 23.22 | 22.72 | 22.80 | 749,557 | -0.31(-1.35%) |
Nov 21, 2019 | 22.60 | 23.15 | 22.52 | 23.11 | 1,598,413 | +0.55(+2.43%) |
Nov 20, 2019 | 22.65 | 22.68 | 22.43 | 22.56 | 986,247 | -0.18(-0.78%) |
Nov 19, 2019 | 22.38 | 22.85 | 22.22 | 22.74 | 1,903,345 | +0.25(+1.12%) |
Nov 18, 2019 | 22.85 | 22.86 | 22.41 | 22.49 | 684,176 | -0.35(-1.51%) |
Nov 15, 2019 | 23.13 | 23.20 | 22.83 | 22.83 | 850,329 | -0.20(-0.88%) |
Nov 14, 2019 | 22.93 | 23.23 | 22.87 | 23.03 | 1,656,311 | +0.08(+0.37%) |
Nov 13, 2019 | 22.55 | 23.03 | 22.42 | 22.95 | 1,084,089 | +0.39(+1.72%) |
Nov 12, 2019 | 22.41 | 22.73 | 22.38 | 22.56 | 1,471,313 | +0.13(+0.57%) |
Nov 11, 2019 | 22.59 | 22.65 | 22.19 | 22.43 | 895,163 | -0.23(-1.01%) |
Nov 08, 2019 | 22.22 | 22.71 | 22.15 | 22.66 | 623,315 | +0.40(+1.80%) |
Nov 07, 2019 | 22.46 | 22.47 | 22.15 | 22.26 | 478,343 | -0.08(-0.37%) |
Nov 06, 2019 | 22.42 | 22.62 | 22.10 | 22.34 | 939,000 | -0.01(-0.04%) |
Nov 05, 2019 | 22.33 | 22.56 | 21.89 | 22.35 | 895,219 | +0.03(+0.15%) |
Nov 04, 2019 | 21.61 | 22.49 | 21.41 | 22.32 | 1,289,731 | +0.77(+3.59%) |
Nov 01, 2019 | 21.26 | 21.64 | 21.25 | 21.54 | 1,854,816 | +0.28(+1.33%) |
Oct 31, 2019 | 21.60 | 22.26 | 21.21 | 21.26 | 961,962 | -0.20(-0.93%) |
Oct 30, 2019 | 21.62 | 21.62 | 21.33 | 21.46 | 1,465,738 | -0.08(-0.39%) |
Oct 29, 2019 | 21.77 | 21.93 | 21.51 | 21.54 | 1,142,476 | -0.27(-1.26%) |
Oct 28, 2019 | 21.70 | 22.05 | 21.54 | 21.82 | 1,341,915 | +0.19(+0.89%) |
Oct 25, 2019 | 21.82 | 22.01 | 21.59 | 21.63 | 1,431,788 | -0.37(-1.70%) |
Oct 24, 2019 | 22.40 | 22.40 | 21.69 | 22.00 | 1,269,649 | -0.33(-1.49%) |
Oct 23, 2019 | 23.05 | 23.14 | 22.09 | 22.34 | 1,670,809 | -0.82(-3.53%) |
Oct 22, 2019 | 22.42 | 23.81 | 22.27 | 23.15 | 2,435,308 | +0.67(+2.96%) |
Oct 21, 2019 | 22.12 | 22.94 | 21.65 | 22.49 | 3,312,432 | +0.60(+2.74%) |
Oct 18, 2019 | 19.58 | 23.57 | 19.53 | 21.89 | 21,541,066 | -7.58(-25.72%) |
Oct 17, 2019 | 29.40 | 29.64 | 29.31 | 29.46 | 595,755 | +0.08(+0.28%) |
Oct 16, 2019 | 29.36 | 29.61 | 29.14 | 29.38 | 557,427 | +0.06(+0.20%) |
Oct 15, 2019 | 28.72 | 29.40 | 28.67 | 29.32 | 911,224 | +0.64(+2.24%) |
Oct 14, 2019 | 28.97 | 28.98 | 28.61 | 28.68 | 399,728 | -0.29(-1.01%) |
Oct 11, 2019 | 29.31 | 29.53 | 28.96 | 28.97 | 847,497 | -0.09(-0.32%) |
Oct 10, 2019 | 29.02 | 29.08 | 28.80 | 29.06 | 504,891 | +0.12(+0.43%) |
Oct 09, 2019 | 28.77 | 29.07 | 28.69 | 28.94 | 238,139 | +0.22(+0.78%) |
Oct 08, 2019 | 28.79 | 28.95 | 28.62 | 28.72 | 303,790 | -0.34(-1.18%) |
Oct 07, 2019 | 29.14 | 29.23 | 28.98 | 29.06 | 250,854 | -0.13(-0.46%) |
Oct 04, 2019 | 29.22 | 29.42 | 29.11 | 29.19 | 431,073 | +0.00(+0.00%) |
Oct 03, 2019 | 28.93 | 29.19 | 28.67 | 29.19 | 486,109 | +0.17(+0.60%) |
Oct 02, 2019 | 28.87 | 29.06 | 28.72 | 29.01 | 466,075 | -0.03(-0.11%) |
Oct 01, 2019 | 29.46 | 29.80 | 28.98 | 29.05 | 728,019 | -0.52(-1.75%) |
Sep 30, 2019 | 29.47 | 29.75 | 29.47 | 29.56 | 564,427 | +0.16(+0.54%) |
Sep 27, 2019 | 29.56 | 29.76 | 29.34 | 29.41 | 269,571 | -0.13(-0.45%) |
Sep 26, 2019 | 29.21 | 29.74 | 29.11 | 29.54 | 755,513 | +0.40(+1.37%) |
Sep 25, 2019 | 29.24 | 29.38 | 28.85 | 29.14 | 412,754 | -0.12(-0.40%) |
Sep 24, 2019 | 29.44 | 29.62 | 29.19 | 29.26 | 438,909 | -0.07(-0.23%) |
Sep 23, 2019 | 29.57 | 29.59 | 29.27 | 29.32 | 451,534 | -0.22(-0.76%) |
Sep 20, 2019 | 30.07 | 30.26 | 29.53 | 29.55 | 413,782 | -0.35(-1.17%) |
Sep 19, 2019 | 30.12 | 30.41 | 29.88 | 29.90 | 573,637 | -0.22(-0.75%) |
Sep 18, 2019 | 30.76 | 30.76 | 30.03 | 30.12 | 597,919 | -0.63(-2.06%) |
Sep 17, 2019 | 30.25 | 30.79 | 30.06 | 30.76 | 468,969 | +0.54(+1.79%) |
Sep 16, 2019 | 31.07 | 31.07 | 30.21 | 30.21 | 422,345 | -1.00(-3.20%) |
Sep 13, 2019 | 31.07 | 31.56 | 30.91 | 31.21 | 379,200 | +0.15(+0.48%) |
Sep 12, 2019 | 31.16 | 31.17 | 30.72 | 31.06 | 382,150 | -0.10(-0.32%) |
Sep 11, 2019 | 31.06 | 31.40 | 30.76 | 31.16 | 516,679 | +0.11(+0.35%) |
Sep 10, 2019 | 30.91 | 31.13 | 30.66 | 31.06 | 436,598 | +0.04(+0.13%) |
Sep 09, 2019 | 30.92 | 31.08 | 30.83 | 31.01 | 441,869 | +0.02(+0.05%) |
Sep 06, 2019 | 31.27 | 31.32 | 30.98 | 31.00 | 373,076 | -0.18(-0.59%) |
Sep 05, 2019 | 31.23 | 31.46 | 31.17 | 31.18 | 431,474 | +0.18(+0.59%) |
Sep 04, 2019 | 30.48 | 31.08 | 30.48 | 31.00 | 907,836 | +0.67(+2.22%) |
Sep 03, 2019 | 30.38 | 30.76 | 30.24 | 30.32 | 448,335 | -0.22(-0.74%) |
Aug 30, 2019 | 30.95 | 30.95 | 30.44 | 30.55 | 363,590 | -0.20(-0.65%) |
Aug 29, 2019 | 30.32 | 30.83 | 30.32 | 30.75 | 417,635 | +0.60(+1.99%) |
Aug 28, 2019 | 30.06 | 30.25 | 29.96 | 30.15 | 387,763 | -0.02(-0.06%) |
Aug 27, 2019 | 30.01 | 30.19 | 29.87 | 30.16 | 660,450 | +0.26(+0.86%) |
Aug 26, 2019 | 29.83 | 30.11 | 29.56 | 29.91 | 447,424 | +0.27(+0.90%) |
Aug 23, 2019 | 30.18 | 30.28 | 29.57 | 29.64 | 652,854 | -0.70(-2.31%) |
Aug 22, 2019 | 30.50 | 30.50 | 30.15 | 30.34 | 622,681 | -0.11(-0.36%) |
Aug 21, 2019 | 30.75 | 30.75 | 30.32 | 30.45 | 1,025,624 | +0.06(+0.19%) |
Aug 20, 2019 | 30.17 | 30.55 | 29.96 | 30.39 | 380,325 | +0.13(+0.44%) |
Aug 19, 2019 | 30.41 | 30.71 | 30.24 | 30.26 | 263,946 | +0.13(+0.44%) |
Aug 16, 2019 | 30.05 | 30.28 | 30.01 | 30.12 | 311,357 | +0.19(+0.64%) |
Aug 15, 2019 | 29.77 | 30.04 | 29.77 | 29.93 | 335,440 | +0.12(+0.39%) |
Aug 14, 2019 | 30.55 | 30.58 | 29.64 | 29.81 | 496,573 | -1.12(-3.63%) |
Aug 13, 2019 | 30.37 | 31.07 | 30.37 | 30.94 | 516,418 | +0.52(+1.71%) |
Aug 12, 2019 | 30.71 | 30.89 | 30.39 | 30.42 | 319,808 | -0.46(-1.50%) |
Aug 09, 2019 | 31.28 | 31.28 | 30.73 | 30.88 | 253,070 | -0.38(-1.22%) |
Aug 08, 2019 | 31.04 | 31.33 | 30.88 | 31.26 | 298,400 | +0.36(+1.18%) |
Aug 07, 2019 | 30.56 | 30.91 | 30.28 | 30.90 | 485,319 | +0.12(+0.40%) |
Aug 06, 2019 | 31.45 | 31.76 | 30.56 | 30.77 | 1,165,802 | -0.83(-2.64%) |
Aug 05, 2019 | 31.58 | 31.84 | 31.32 | 31.61 | 767,428 | -0.31(-0.98%) |
Aug 02, 2019 | 33.03 | 33.27 | 31.69 | 31.92 | 816,365 | -0.45(-1.38%) |