Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 21.71 | 22.27 | 21.31 | 21.83 | 687,609 | +0.40(+1.86%) |
Jul 30, 2020 | 21.63 | 21.64 | 19.89 | 21.43 | 1,119,116 | -0.32(-1.48%) |
Jul 29, 2020 | 21.48 | 21.89 | 21.42 | 21.75 | 736,614 | +0.34(+1.58%) |
Jul 28, 2020 | 21.82 | 21.95 | 21.36 | 21.42 | 703,789 | -0.36(-1.68%) |
Jul 27, 2020 | 21.75 | 21.89 | 21.51 | 21.78 | 1,207,538 | +0.01(+0.04%) |
Jul 24, 2020 | 21.84 | 21.97 | 21.72 | 21.77 | 554,898 | -0.17(-0.79%) |
Jul 23, 2020 | 22.15 | 22.34 | 21.83 | 21.95 | 781,580 | -0.23(-1.06%) |
Jul 22, 2020 | 22.49 | 22.70 | 22.17 | 22.18 | 503,180 | -0.32(-1.43%) |
Jul 21, 2020 | 22.51 | 22.75 | 22.36 | 22.50 | 1,115,078 | -0.07(-0.31%) |
Jul 20, 2020 | 22.70 | 22.75 | 22.48 | 22.57 | 511,900 | -0.22(-0.95%) |
Jul 17, 2020 | 22.37 | 22.99 | 22.33 | 22.79 | 726,513 | +0.54(+2.42%) |
Jul 16, 2020 | 21.95 | 22.48 | 21.95 | 22.25 | 550,553 | +0.21(+0.95%) |
Jul 15, 2020 | 22.09 | 22.27 | 21.77 | 22.04 | 458,093 | +0.20(+0.91%) |
Jul 14, 2020 | 21.35 | 21.99 | 21.18 | 21.84 | 833,600 | +0.50(+2.32%) |
Jul 13, 2020 | 21.94 | 21.94 | 21.34 | 21.35 | 661,014 | -0.48(-2.19%) |
Jul 10, 2020 | 22.10 | 22.15 | 21.74 | 21.82 | 586,896 | -0.10(-0.48%) |
Jul 09, 2020 | 22.04 | 22.14 | 21.81 | 21.93 | 362,136 | -0.04(-0.20%) |
Jul 08, 2020 | 22.15 | 22.19 | 21.79 | 21.97 | 454,325 | +0.04(+0.20%) |
Jul 07, 2020 | 21.48 | 22.02 | 21.30 | 21.93 | 692,442 | +0.48(+2.23%) |
Jul 06, 2020 | 21.45 | 21.49 | 21.28 | 21.45 | 455,241 | +0.38(+1.81%) |
Jul 02, 2020 | 21.11 | 21.23 | 21.02 | 21.07 | 472,026 | +0.17(+0.79%) |
Jul 01, 2020 | 21.50 | 21.66 | 20.89 | 20.90 | 588,531 | -0.53(-2.47%) |
Jun 30, 2020 | 20.91 | 21.49 | 20.89 | 21.43 | 903,522 | +0.47(+2.24%) |
Jun 29, 2020 | 20.78 | 21.08 | 20.66 | 20.96 | 448,121 | +0.36(+1.77%) |
Jun 26, 2020 | 20.44 | 20.74 | 20.32 | 20.60 | 967,878 | +0.16(+0.77%) |
Jun 25, 2020 | 20.47 | 20.50 | 20.13 | 20.44 | 614,587 | -0.14(-0.68%) |
Jun 24, 2020 | 20.79 | 20.86 | 20.51 | 20.58 | 567,147 | -0.26(-1.25%) |
Jun 23, 2020 | 20.82 | 21.05 | 20.70 | 20.84 | 785,506 | +0.30(+1.48%) |
Jun 22, 2020 | 20.69 | 20.79 | 20.39 | 20.54 | 645,216 | -0.15(-0.71%) |
Jun 19, 2020 | 21.24 | 21.29 | 20.39 | 20.69 | 828,377 | -0.33(-1.57%) |
Jun 18, 2020 | 20.63 | 21.05 | 20.63 | 21.02 | 878,634 | +0.29(+1.38%) |
Jun 17, 2020 | 20.37 | 20.85 | 20.24 | 20.73 | 797,682 | +0.55(+2.71%) |
Jun 16, 2020 | 20.34 | 20.40 | 19.90 | 20.18 | 776,081 | +0.41(+2.07%) |
Jun 15, 2020 | 19.14 | 19.88 | 18.98 | 19.77 | 1,256,549 | +0.30(+1.56%) |
Jun 12, 2020 | 19.64 | 19.75 | 19.17 | 19.47 | 693,479 | +0.19(+0.99%) |
Jun 11, 2020 | 20.20 | 20.20 | 19.25 | 19.28 | 582,824 | -1.24(-6.03%) |
Jun 10, 2020 | 20.18 | 20.79 | 20.10 | 20.52 | 867,370 | +0.36(+1.81%) |
Jun 09, 2020 | 20.24 | 20.26 | 19.81 | 20.15 | 644,356 | -0.23(-1.15%) |
Jun 08, 2020 | 20.16 | 20.60 | 20.16 | 20.39 | 894,197 | +0.24(+1.20%) |
Jun 05, 2020 | 20.37 | 20.46 | 20.01 | 20.14 | 966,965 | +0.10(+0.48%) |
Jun 04, 2020 | 19.85 | 20.12 | 19.83 | 20.05 | 1,395,484 | -0.03(-0.17%) |
Jun 03, 2020 | 20.83 | 20.99 | 20.04 | 20.08 | 980,133 | -0.62(-3.01%) |
Jun 02, 2020 | 21.00 | 21.07 | 20.63 | 20.71 | 794,345 | -0.10(-0.50%) |
Jun 01, 2020 | 20.88 | 21.09 | 20.62 | 20.81 | 909,793 | -0.13(-0.62%) |
May 29, 2020 | 20.47 | 21.00 | 20.20 | 20.94 | 1,147,246 | +0.42(+2.03%) |
May 28, 2020 | 20.06 | 20.63 | 19.88 | 20.53 | 1,170,689 | +0.59(+2.95%) |
May 27, 2020 | 19.75 | 19.95 | 19.56 | 19.94 | 1,319,406 | +0.36(+1.86%) |
May 26, 2020 | 19.64 | 19.92 | 19.54 | 19.57 | 1,084,712 | +0.23(+1.16%) |
May 22, 2020 | 18.95 | 19.48 | 18.85 | 19.35 | 1,468,452 | +0.42(+2.20%) |
May 21, 2020 | 18.92 | 19.12 | 18.79 | 18.93 | 690,670 | -0.10(-0.55%) |
May 20, 2020 | 18.97 | 19.29 | 18.90 | 19.04 | 713,098 | +0.31(+1.67%) |
May 19, 2020 | 19.15 | 19.40 | 18.71 | 18.72 | 657,161 | -0.45(-2.35%) |
May 18, 2020 | 18.58 | 19.44 | 18.52 | 19.17 | 692,462 | +0.95(+5.23%) |
May 15, 2020 | 18.02 | 18.42 | 17.97 | 18.22 | 461,091 | -0.01(-0.05%) |
May 14, 2020 | 18.17 | 18.37 | 17.74 | 18.23 | 712,938 | -0.19(-1.03%) |
May 13, 2020 | 18.62 | 18.69 | 18.10 | 18.42 | 476,571 | -0.29(-1.57%) |
May 12, 2020 | 19.49 | 19.54 | 18.71 | 18.71 | 712,000 | -0.60(-3.10%) |
May 11, 2020 | 18.63 | 19.43 | 18.55 | 19.31 | 672,735 | +0.57(+3.05%) |
May 08, 2020 | 18.58 | 18.83 | 18.37 | 18.74 | 496,755 | +0.36(+1.93%) |
May 07, 2020 | 18.65 | 18.81 | 18.32 | 18.39 | 625,524 | -0.01(-0.05%) |
May 06, 2020 | 18.71 | 19.05 | 18.36 | 18.39 | 719,295 | -0.19(-1.03%) |
May 05, 2020 | 18.22 | 18.69 | 18.22 | 18.58 | 933,536 | +0.40(+2.19%) |
May 04, 2020 | 19.17 | 19.17 | 18.16 | 18.19 | 1,188,457 | -1.14(-5.92%) |
May 01, 2020 | 18.64 | 19.55 | 18.59 | 19.33 | 1,014,401 | +0.35(+1.83%) |
Apr 30, 2020 | 19.29 | 19.30 | 18.62 | 18.98 | 1,189,226 | -0.32(-1.66%) |
Apr 29, 2020 | 19.28 | 19.82 | 19.02 | 19.30 | 1,291,923 | +0.49(+2.63%) |
Apr 28, 2020 | 19.25 | 19.46 | 18.78 | 18.81 | 866,973 | -0.36(-1.85%) |
Apr 27, 2020 | 18.28 | 19.27 | 18.17 | 19.17 | 1,419,033 | +0.97(+5.33%) |
Apr 24, 2020 | 18.23 | 18.41 | 17.85 | 18.19 | 900,831 | +0.17(+0.96%) |
Apr 23, 2020 | 17.83 | 18.40 | 17.75 | 18.02 | 598,056 | +0.23(+1.27%) |
Apr 22, 2020 | 17.91 | 18.00 | 17.64 | 17.80 | 441,619 | +0.08(+0.44%) |
Apr 21, 2020 | 17.82 | 18.01 | 17.59 | 17.72 | 674,173 | -0.50(-2.76%) |
Apr 20, 2020 | 18.37 | 18.65 | 18.10 | 18.22 | 630,984 | -0.35(-1.87%) |
Apr 17, 2020 | 18.50 | 18.72 | 18.39 | 18.57 | 920,451 | +0.41(+2.24%) |
Apr 16, 2020 | 17.72 | 18.28 | 17.59 | 18.16 | 1,206,805 | +0.44(+2.49%) |
Apr 15, 2020 | 17.27 | 17.82 | 17.09 | 17.72 | 927,728 | +0.23(+1.34%) |
Apr 14, 2020 | 17.28 | 17.73 | 17.09 | 17.48 | 1,035,107 | +0.46(+2.70%) |
Apr 13, 2020 | 17.42 | 17.53 | 16.71 | 17.03 | 1,035,736 | -0.52(-2.96%) |
Apr 09, 2020 | 17.33 | 17.74 | 17.20 | 17.55 | 854,087 | +0.36(+2.12%) |
Apr 08, 2020 | 16.90 | 17.35 | 16.71 | 17.18 | 661,667 | +0.32(+1.90%) |
Apr 07, 2020 | 17.19 | 17.35 | 16.60 | 16.86 | 1,227,289 | +0.14(+0.83%) |
Apr 06, 2020 | 16.57 | 16.96 | 16.01 | 16.72 | 981,371 | +0.62(+3.82%) |
Apr 03, 2020 | 16.03 | 16.32 | 15.55 | 16.11 | 1,170,099 | -0.03(-0.16%) |
Apr 02, 2020 | 15.99 | 16.23 | 15.61 | 16.13 | 955,110 | +0.08(+0.49%) |
Apr 01, 2020 | 16.28 | 16.57 | 15.83 | 16.05 | 1,062,605 | -0.70(-4.19%) |
Mar 31, 2020 | 16.46 | 16.89 | 16.38 | 16.76 | 1,083,178 | +0.29(+1.79%) |
Mar 30, 2020 | 15.54 | 16.63 | 15.38 | 16.46 | 1,181,406 | +1.07(+6.98%) |
Mar 27, 2020 | 15.30 | 15.78 | 15.05 | 15.39 | 1,375,195 | -0.08(-0.50%) |
Mar 26, 2020 | 15.88 | 16.07 | 15.30 | 15.47 | 1,330,951 | -0.51(-3.20%) |
Mar 25, 2020 | 15.40 | 16.80 | 15.25 | 15.98 | 850,462 | +0.56(+3.65%) |
Mar 24, 2020 | 15.20 | 15.64 | 14.98 | 15.41 | 829,871 | +0.65(+4.40%) |
Mar 23, 2020 | 15.60 | 15.94 | 14.47 | 14.76 | 1,047,746 | -0.92(-5.86%) |
Mar 20, 2020 | 15.68 | 16.10 | 15.15 | 15.68 | 1,491,536 | +0.09(+0.56%) |
Mar 19, 2020 | 15.98 | 16.53 | 15.33 | 15.60 | 1,202,349 | -0.38(-2.39%) |
Mar 18, 2020 | 14.69 | 16.54 | 14.36 | 15.98 | 1,155,220 | +0.43(+2.79%) |
Mar 17, 2020 | 14.58 | 15.68 | 14.48 | 15.54 | 1,171,501 | +1.15(+8.01%) |
Mar 16, 2020 | 14.25 | 15.16 | 13.91 | 14.39 | 893,321 | -1.26(-8.08%) |
Mar 13, 2020 | 14.60 | 15.66 | 14.43 | 15.66 | 746,864 | +1.18(+8.14%) |
Mar 12, 2020 | 14.02 | 15.05 | 13.31 | 14.48 | 847,943 | -0.37(-2.48%) |
Mar 11, 2020 | 14.96 | 15.23 | 14.85 | 14.85 | 515,570 | -0.52(-3.37%) |
Mar 10, 2020 | 15.17 | 15.54 | 14.98 | 15.36 | 1,219,695 | +0.54(+3.67%) |
Mar 09, 2020 | 15.45 | 15.45 | 14.71 | 14.82 | 1,194,922 | -0.67(-4.35%) |
Mar 06, 2020 | 14.98 | 15.60 | 14.89 | 15.49 | 851,881 | +0.02(+0.11%) |
Mar 05, 2020 | 15.74 | 15.95 | 15.42 | 15.48 | 934,714 | -0.70(-4.32%) |
Mar 04, 2020 | 15.97 | 16.20 | 15.60 | 16.18 | 380,632 | +0.46(+2.91%) |
Mar 03, 2020 | 15.86 | 16.33 | 15.48 | 15.72 | 894,557 | -0.10(-0.60%) |
Mar 02, 2020 | 15.57 | 15.82 | 15.21 | 15.81 | 582,808 | +0.35(+2.29%) |
Feb 28, 2020 | 15.20 | 15.51 | 14.82 | 15.46 | 985,578 | -0.17(-1.10%) |
Feb 27, 2020 | 16.02 | 16.34 | 15.62 | 15.63 | 899,771 | -0.81(-4.93%) |
Feb 26, 2020 | 17.39 | 17.39 | 16.37 | 16.44 | 468,216 | -0.82(-4.75%) |
Feb 25, 2020 | 17.91 | 17.99 | 17.12 | 17.26 | 684,091 | -0.56(-3.15%) |
Feb 24, 2020 | 18.13 | 18.20 | 17.58 | 17.82 | 1,030,984 | -0.84(-4.49%) |
Feb 21, 2020 | 18.83 | 18.93 | 18.53 | 18.66 | 749,813 | -0.22(-1.14%) |
Feb 20, 2020 | 18.74 | 18.89 | 18.67 | 18.88 | 992,665 | -0.07(-0.36%) |
Feb 19, 2020 | 19.10 | 19.16 | 18.92 | 18.95 | 442,949 | -0.06(-0.32%) |
Feb 18, 2020 | 18.92 | 19.14 | 18.87 | 19.01 | 441,868 | -0.02(-0.09%) |
Feb 14, 2020 | 19.42 | 19.42 | 19.01 | 19.02 | 247,813 | -0.40(-2.04%) |
Feb 13, 2020 | 19.35 | 19.46 | 19.27 | 19.42 | 519,085 | -0.07(-0.35%) |
Feb 12, 2020 | 19.51 | 19.65 | 19.33 | 19.49 | 497,484 | +0.16(+0.80%) |
Feb 11, 2020 | 19.47 | 19.67 | 19.17 | 19.33 | 322,203 | -0.05(-0.27%) |
Feb 10, 2020 | 19.90 | 20.02 | 19.37 | 19.39 | 243,180 | -0.61(-3.06%) |
Feb 07, 2020 | 19.90 | 20.11 | 19.69 | 20.00 | 533,396 | +0.03(+0.17%) |
Feb 06, 2020 | 19.89 | 20.06 | 19.69 | 19.96 | 426,125 | +0.11(+0.57%) |
Feb 05, 2020 | 19.83 | 19.97 | 19.67 | 19.85 | 439,327 | +0.32(+1.64%) |
Feb 04, 2020 | 19.96 | 19.96 | 19.52 | 19.53 | 735,881 | -0.19(-0.96%) |
Feb 03, 2020 | 19.39 | 19.79 | 19.38 | 19.72 | 493,351 | +0.50(+2.60%) |
Jan 31, 2020 | 20.09 | 20.12 | 19.08 | 19.22 | 721,776 | -1.02(-5.03%) |
Jan 30, 2020 | 19.83 | 20.35 | 19.75 | 20.24 | 539,986 | +0.51(+2.58%) |
Jan 29, 2020 | 19.22 | 20.24 | 19.20 | 19.73 | 717,720 | +0.23(+1.20%) |
Jan 28, 2020 | 19.60 | 19.73 | 19.45 | 19.50 | 333,171 | +0.03(+0.13%) |
Jan 27, 2020 | 19.29 | 19.60 | 19.22 | 19.47 | 275,270 | -0.16(-0.79%) |
Jan 24, 2020 | 19.93 | 20.13 | 19.49 | 19.63 | 348,260 | -0.27(-1.35%) |
Jan 23, 2020 | 19.88 | 19.97 | 19.61 | 19.90 | 544,100 | -0.02(-0.09%) |
Jan 22, 2020 | 20.13 | 20.14 | 19.86 | 19.91 | 708,848 | -0.20(-0.99%) |
Jan 21, 2020 | 20.27 | 20.38 | 20.02 | 20.11 | 538,104 | -0.33(-1.60%) |
Jan 17, 2020 | 20.47 | 20.53 | 20.23 | 20.44 | 450,675 | -0.08(-0.38%) |
Jan 16, 2020 | 20.61 | 20.73 | 20.47 | 20.52 | 600,017 | +0.09(+0.42%) |
Jan 15, 2020 | 20.25 | 20.54 | 20.09 | 20.43 | 1,090,086 | +0.28(+1.41%) |
Jan 14, 2020 | 19.85 | 20.22 | 19.71 | 20.15 | 678,749 | +0.31(+1.57%) |
Jan 13, 2020 | 19.56 | 19.84 | 19.56 | 19.84 | 341,698 | +0.26(+1.32%) |
Jan 10, 2020 | 19.43 | 19.72 | 19.27 | 19.58 | 525,518 | +0.21(+1.07%) |
Jan 09, 2020 | 19.50 | 19.57 | 19.28 | 19.37 | 696,311 | +0.03(+0.13%) |
Jan 08, 2020 | 19.31 | 19.56 | 19.20 | 19.34 | 373,917 | -0.04(-0.22%) |
Jan 07, 2020 | 19.21 | 19.43 | 19.05 | 19.39 | 358,989 | +0.21(+1.08%) |
Jan 06, 2020 | 19.08 | 19.21 | 18.75 | 19.18 | 714,279 | -0.15(-0.76%) |
Jan 03, 2020 | 18.91 | 19.38 | 18.77 | 19.33 | 577,884 | +0.24(+1.27%) |
Jan 02, 2020 | 18.88 | 19.08 | 18.79 | 19.08 | 469,677 | +0.25(+1.33%) |
Dec 31, 2019 | 18.51 | 18.89 | 18.51 | 18.83 | 247,929 | +0.29(+1.58%) |
Dec 30, 2019 | 18.70 | 18.70 | 18.42 | 18.54 | 728,998 | -0.16(-0.88%) |
Dec 27, 2019 | 18.82 | 18.90 | 18.56 | 18.70 | 457,627 | -0.06(-0.32%) |
Dec 26, 2019 | 18.72 | 18.85 | 18.51 | 18.76 | 717,075 | +0.05(+0.28%) |
Dec 24, 2019 | 18.71 | 18.77 | 18.60 | 18.71 | 163,239 | +0.09(+0.46%) |
Dec 23, 2019 | 18.95 | 18.95 | 18.59 | 18.63 | 879,422 | -0.28(-1.51%) |
Dec 20, 2019 | 18.71 | 19.03 | 18.56 | 18.91 | 2,275,739 | +0.21(+1.11%) |
Dec 19, 2019 | 18.74 | 18.92 | 18.66 | 18.70 | 1,377,691 | -0.03(-0.14%) |
Dec 18, 2019 | 19.05 | 19.05 | 18.61 | 18.73 | 592,834 | -0.22(-1.14%) |
Dec 17, 2019 | 18.94 | 19.14 | 18.89 | 18.95 | 425,453 | +0.02(+0.09%) |
Dec 16, 2019 | 19.09 | 19.27 | 18.92 | 18.93 | 555,574 | -0.15(-0.77%) |
Dec 13, 2019 | 19.27 | 19.40 | 19.01 | 19.08 | 429,358 | -0.24(-1.25%) |
Dec 12, 2019 | 19.14 | 19.52 | 19.03 | 19.32 | 453,827 | +0.16(+0.86%) |
Dec 11, 2019 | 19.16 | 19.32 | 19.14 | 19.15 | 252,926 | +0.00(+0.00%) |
Dec 10, 2019 | 19.27 | 19.29 | 19.08 | 19.15 | 289,384 | -0.14(-0.71%) |
Dec 09, 2019 | 19.30 | 19.42 | 19.21 | 19.29 | 290,852 | +0.03(+0.18%) |
Dec 06, 2019 | 19.39 | 19.64 | 19.18 | 19.26 | 422,736 | +0.08(+0.40%) |
Dec 05, 2019 | 19.44 | 19.44 | 19.08 | 19.18 | 368,197 | +0.22(+1.13%) |
Dec 04, 2019 | 18.88 | 19.27 | 18.85 | 18.96 | 443,011 | +0.16(+0.87%) |
Dec 03, 2019 | 19.02 | 19.02 | 18.72 | 18.80 | 426,297 | -0.46(-2.41%) |
Dec 02, 2019 | 19.62 | 19.69 | 19.27 | 19.27 | 268,143 | -0.32(-1.63%) |
Nov 29, 2019 | 19.58 | 19.87 | 19.46 | 19.58 | 117,910 | -0.07(-0.35%) |
Nov 27, 2019 | 19.79 | 19.90 | 19.54 | 19.65 | 240,584 | -0.05(-0.26%) |
Nov 26, 2019 | 19.58 | 19.85 | 19.51 | 19.70 | 374,279 | +0.09(+0.44%) |
Nov 25, 2019 | 19.53 | 19.83 | 19.45 | 19.62 | 397,056 | +0.09(+0.49%) |
Nov 22, 2019 | 19.64 | 19.72 | 19.51 | 19.52 | 359,540 | -0.06(-0.31%) |
Nov 21, 2019 | 19.85 | 19.87 | 19.51 | 19.58 | 380,175 | -0.19(-0.96%) |
Nov 20, 2019 | 19.93 | 20.09 | 19.51 | 19.77 | 1,216,638 | -0.25(-1.25%) |
Nov 19, 2019 | 20.20 | 20.29 | 19.83 | 20.02 | 335,676 | -0.10(-0.51%) |
Nov 18, 2019 | 20.00 | 20.15 | 19.84 | 20.13 | 414,540 | +0.07(+0.34%) |
Nov 15, 2019 | 20.24 | 20.25 | 20.01 | 20.06 | 367,091 | -0.02(-0.09%) |
Nov 14, 2019 | 19.95 | 20.12 | 19.95 | 20.07 | 194,721 | +0.08(+0.39%) |
Nov 13, 2019 | 20.19 | 20.19 | 19.94 | 20.00 | 223,448 | -0.31(-1.53%) |
Nov 12, 2019 | 20.48 | 20.51 | 20.28 | 20.31 | 429,831 | -0.18(-0.88%) |
Nov 11, 2019 | 20.44 | 20.51 | 20.22 | 20.49 | 314,283 | -0.08(-0.38%) |
Nov 08, 2019 | 20.39 | 20.62 | 20.33 | 20.57 | 405,775 | +0.15(+0.76%) |
Nov 07, 2019 | 20.69 | 20.87 | 20.37 | 20.41 | 425,731 | -0.10(-0.50%) |
Nov 06, 2019 | 20.57 | 20.57 | 20.27 | 20.51 | 596,184 | -0.14(-0.67%) |
Nov 05, 2019 | 20.67 | 20.98 | 20.54 | 20.65 | 1,356,751 | -0.01(-0.04%) |
Nov 04, 2019 | 20.64 | 20.75 | 20.55 | 20.66 | 999,797 | +0.22(+1.05%) |
Nov 01, 2019 | 19.87 | 20.54 | 19.77 | 20.44 | 855,230 | +0.76(+3.85%) |
Oct 31, 2019 | 19.50 | 19.91 | 19.00 | 19.69 | 999,326 | +0.09(+0.44%) |
Oct 30, 2019 | 19.96 | 19.96 | 19.14 | 19.60 | 1,067,344 | -0.46(-2.27%) |
Oct 29, 2019 | 19.73 | 20.08 | 19.69 | 20.06 | 607,025 | +0.19(+0.95%) |
Oct 28, 2019 | 19.87 | 19.99 | 19.82 | 19.87 | 667,710 | +0.07(+0.35%) |
Oct 25, 2019 | 19.51 | 19.86 | 19.40 | 19.80 | 400,780 | +0.30(+1.55%) |
Oct 24, 2019 | 19.90 | 19.99 | 19.41 | 19.50 | 912,000 | -0.43(-2.16%) |
Oct 23, 2019 | 19.76 | 19.98 | 19.58 | 19.93 | 556,944 | +0.09(+0.48%) |
Oct 22, 2019 | 19.54 | 19.83 | 19.36 | 19.83 | 522,150 | +0.26(+1.32%) |
Oct 21, 2019 | 19.62 | 19.81 | 19.57 | 19.58 | 387,193 | +0.08(+0.40%) |
Oct 18, 2019 | 19.44 | 19.58 | 19.34 | 19.50 | 546,920 | +0.03(+0.13%) |
Oct 17, 2019 | 19.51 | 19.58 | 19.42 | 19.47 | 413,948 | +0.06(+0.31%) |
Oct 16, 2019 | 18.82 | 19.46 | 18.75 | 19.41 | 901,874 | +0.54(+2.87%) |
Oct 15, 2019 | 18.77 | 19.01 | 18.58 | 18.87 | 496,220 | -0.01(-0.05%) |
Oct 14, 2019 | 18.96 | 19.02 | 18.84 | 18.88 | 257,230 | -0.19(-0.99%) |
Oct 11, 2019 | 19.05 | 19.15 | 18.78 | 19.07 | 521,595 | +0.62(+3.36%) |
Oct 10, 2019 | 18.07 | 18.66 | 18.00 | 18.45 | 535,036 | +0.02(+0.09%) |
Oct 09, 2019 | 18.35 | 18.78 | 18.34 | 18.43 | 507,548 | +0.20(+1.09%) |
Oct 08, 2019 | 18.48 | 18.59 | 18.21 | 18.23 | 473,137 | -0.42(-2.26%) |
Oct 07, 2019 | 18.47 | 18.79 | 18.33 | 18.65 | 407,247 | +0.21(+1.12%) |
Oct 04, 2019 | 18.46 | 18.55 | 18.10 | 18.45 | 420,877 | +0.03(+0.19%) |
Oct 03, 2019 | 18.61 | 18.69 | 18.14 | 18.41 | 626,048 | -0.12(-0.65%) |
Oct 02, 2019 | 18.34 | 18.56 | 18.22 | 18.53 | 703,891 | +0.00(+0.00%) |
Oct 01, 2019 | 18.76 | 18.96 | 18.37 | 18.53 | 622,409 | -0.16(-0.87%) |
Sep 30, 2019 | 18.53 | 18.71 | 18.38 | 18.70 | 514,998 | +0.33(+1.78%) |
Sep 27, 2019 | 18.68 | 18.85 | 18.22 | 18.37 | 637,647 | -0.28(-1.48%) |
Sep 26, 2019 | 18.74 | 18.77 | 18.52 | 18.65 | 702,880 | -0.17(-0.91%) |
Sep 25, 2019 | 18.38 | 18.88 | 18.34 | 18.82 | 372,107 | +0.45(+2.44%) |
Sep 24, 2019 | 18.64 | 18.90 | 18.30 | 18.37 | 1,348,205 | -0.28(-1.52%) |
Sep 23, 2019 | 18.65 | 18.83 | 18.59 | 18.65 | 313,806 | -0.06(-0.32%) |
Sep 20, 2019 | 18.86 | 18.99 | 18.70 | 18.71 | 758,694 | -0.13(-0.69%) |
Sep 19, 2019 | 18.84 | 19.04 | 18.57 | 18.84 | 470,713 | +0.07(+0.37%) |
Sep 18, 2019 | 18.92 | 18.96 | 18.53 | 18.77 | 893,178 | -0.32(-1.67%) |
Sep 17, 2019 | 19.02 | 19.14 | 18.75 | 19.09 | 629,110 | -0.13(-0.67%) |
Sep 16, 2019 | 19.11 | 19.48 | 19.06 | 19.22 | 919,223 | -0.13(-0.67%) |
Sep 13, 2019 | 19.70 | 19.88 | 19.32 | 19.35 | 597,337 | -0.23(-1.19%) |
Sep 12, 2019 | 19.16 | 19.63 | 18.77 | 19.58 | 852,087 | +0.21(+1.07%) |
Sep 11, 2019 | 19.45 | 19.52 | 19.03 | 19.38 | 1,209,978 | -0.07(-0.35%) |
Sep 10, 2019 | 19.53 | 19.66 | 19.41 | 19.45 | 755,940 | -0.15(-0.79%) |
Sep 09, 2019 | 18.95 | 19.65 | 18.95 | 19.60 | 917,625 | +0.77(+4.10%) |
Sep 06, 2019 | 19.13 | 19.35 | 18.75 | 18.83 | 1,223,017 | -0.36(-1.88%) |
Sep 05, 2019 | 18.50 | 19.20 | 18.36 | 19.19 | 1,819,349 | +1.22(+6.78%) |
Sep 04, 2019 | 17.14 | 17.97 | 17.14 | 17.97 | 1,846,859 | +1.03(+6.08%) |
Sep 03, 2019 | 17.00 | 17.02 | 16.64 | 16.94 | 1,438,345 | +0.25(+1.49%) |
Aug 30, 2019 | 16.52 | 16.71 | 16.41 | 16.69 | 462,300 | +0.27(+1.62%) |
Aug 29, 2019 | 16.10 | 16.54 | 16.10 | 16.42 | 488,312 | +0.52(+3.24%) |
Aug 28, 2019 | 15.69 | 16.14 | 15.59 | 15.91 | 1,048,201 | +0.20(+1.26%) |
Aug 27, 2019 | 15.91 | 15.94 | 15.57 | 15.71 | 725,518 | -0.11(-0.71%) |
Aug 26, 2019 | 15.94 | 16.03 | 15.71 | 15.82 | 439,813 | +0.06(+0.38%) |
Aug 23, 2019 | 16.22 | 16.26 | 15.71 | 15.76 | 512,502 | -0.56(-3.42%) |
Aug 22, 2019 | 16.72 | 16.72 | 16.30 | 16.32 | 435,270 | -0.27(-1.66%) |
Aug 21, 2019 | 16.60 | 16.77 | 16.45 | 16.60 | 581,038 | +0.21(+1.31%) |
Aug 20, 2019 | 16.60 | 16.66 | 16.32 | 16.38 | 400,710 | -0.26(-1.55%) |
Aug 19, 2019 | 16.48 | 16.80 | 16.47 | 16.64 | 563,026 | +0.46(+2.81%) |
Aug 16, 2019 | 15.77 | 16.28 | 15.74 | 16.18 | 414,777 | +0.53(+3.40%) |
Aug 15, 2019 | 16.03 | 16.05 | 15.58 | 15.65 | 668,242 | -0.33(-2.04%) |
Aug 14, 2019 | 16.16 | 16.36 | 15.78 | 15.98 | 1,357,900 | -0.49(-2.97%) |
Aug 13, 2019 | 16.11 | 16.71 | 16.04 | 16.47 | 713,449 | +0.39(+2.40%) |
Aug 12, 2019 | 16.66 | 16.68 | 16.05 | 16.08 | 661,055 | -0.68(-4.05%) |
Aug 09, 2019 | 16.97 | 17.03 | 16.64 | 16.76 | 1,935,978 | -0.35(-2.06%) |
Aug 08, 2019 | 16.31 | 17.19 | 16.31 | 17.11 | 1,466,800 | +0.86(+5.28%) |
Aug 07, 2019 | 16.17 | 16.31 | 15.99 | 16.25 | 996,549 | -0.14(-0.84%) |
Aug 06, 2019 | 16.10 | 16.39 | 16.03 | 16.39 | 1,669,966 | +0.32(+1.98%) |
Aug 05, 2019 | 16.41 | 16.41 | 15.99 | 16.07 | 1,460,679 | -0.59(-3.55%) |
Aug 02, 2019 | 16.47 | 16.81 | 16.42 | 16.66 | 1,471,232 | +0.15(+0.94%) |