Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 17.38 | 17.38 | 16.57 | 16.57 | 753,996 | -0.76(-4.40%) |
Aug 28, 2020 | 17.67 | 17.70 | 17.29 | 17.34 | 581,963 | -0.19(-1.08%) |
Aug 27, 2020 | 17.39 | 17.78 | 17.35 | 17.52 | 461,878 | +0.24(+1.39%) |
Aug 26, 2020 | 17.28 | 17.33 | 17.05 | 17.28 | 610,070 | +0.02(+0.10%) |
Aug 25, 2020 | 17.64 | 17.79 | 17.18 | 17.27 | 837,804 | -0.29(-1.66%) |
Aug 24, 2020 | 17.01 | 17.57 | 16.90 | 17.56 | 351,822 | +0.67(+3.96%) |
Aug 21, 2020 | 16.62 | 16.91 | 16.40 | 16.89 | 354,055 | +0.25(+1.49%) |
Aug 20, 2020 | 16.65 | 16.92 | 16.59 | 16.64 | 1,154,235 | -0.20(-1.17%) |
Aug 19, 2020 | 17.38 | 17.55 | 16.82 | 16.84 | 1,091,790 | -0.52(-3.01%) |
Aug 18, 2020 | 17.07 | 17.41 | 16.92 | 17.36 | 893,606 | +0.27(+1.60%) |
Aug 17, 2020 | 16.80 | 17.16 | 16.74 | 17.09 | 1,217,974 | +0.28(+1.68%) |
Aug 14, 2020 | 16.46 | 16.86 | 16.27 | 16.80 | 931,701 | +0.23(+1.40%) |
Aug 13, 2020 | 16.37 | 16.63 | 16.23 | 16.57 | 572,709 | +0.14(+0.83%) |
Aug 12, 2020 | 16.55 | 16.65 | 16.36 | 16.44 | 373,831 | +0.04(+0.26%) |
Aug 11, 2020 | 16.54 | 16.79 | 16.35 | 16.39 | 673,788 | +0.14(+0.84%) |
Aug 10, 2020 | 15.78 | 16.31 | 15.68 | 16.26 | 421,622 | +0.57(+3.60%) |
Aug 07, 2020 | 15.15 | 15.70 | 15.09 | 15.69 | 353,005 | +0.42(+2.75%) |
Aug 06, 2020 | 15.45 | 15.54 | 15.15 | 15.27 | 643,717 | -0.31(-1.98%) |
Aug 05, 2020 | 15.48 | 15.72 | 15.29 | 15.58 | 972,101 | +0.27(+1.73%) |
Aug 04, 2020 | 15.07 | 15.78 | 14.94 | 15.31 | 1,149,955 | +0.15(+1.02%) |
Aug 03, 2020 | 15.27 | 15.40 | 14.91 | 15.16 | 595,757 | -0.06(-0.39%) |
Jul 31, 2020 | 15.25 | 15.42 | 14.86 | 15.22 | 891,674 | -0.13(-0.84%) |
Jul 30, 2020 | 14.12 | 15.37 | 14.08 | 15.35 | 1,389,164 | -0.07(-0.44%) |
Jul 29, 2020 | 15.00 | 15.66 | 14.81 | 15.42 | 1,734,408 | +0.52(+3.51%) |
Jul 28, 2020 | 14.47 | 14.92 | 14.40 | 14.89 | 818,415 | +0.39(+2.66%) |
Jul 27, 2020 | 14.24 | 14.52 | 14.17 | 14.51 | 384,814 | +0.21(+1.44%) |
Jul 24, 2020 | 14.55 | 14.55 | 14.21 | 14.30 | 422,556 | -0.27(-1.82%) |
Jul 23, 2020 | 14.47 | 14.70 | 14.35 | 14.57 | 512,171 | +0.08(+0.53%) |
Jul 22, 2020 | 14.37 | 14.62 | 14.23 | 14.49 | 1,110,876 | +0.09(+0.59%) |
Jul 21, 2020 | 14.45 | 14.68 | 14.30 | 14.40 | 745,341 | +0.13(+0.90%) |
Jul 20, 2020 | 14.79 | 14.89 | 14.28 | 14.28 | 643,341 | -0.47(-3.20%) |
Jul 17, 2020 | 14.41 | 14.82 | 14.27 | 14.75 | 662,600 | +0.44(+3.05%) |
Jul 16, 2020 | 13.86 | 14.37 | 13.75 | 14.31 | 774,900 | +0.33(+2.33%) |
Jul 15, 2020 | 13.55 | 14.11 | 13.55 | 13.99 | 603,344 | +0.74(+5.56%) |
Jul 14, 2020 | 13.02 | 13.31 | 12.85 | 13.25 | 668,083 | +0.25(+1.91%) |
Jul 13, 2020 | 12.99 | 13.33 | 12.69 | 13.00 | 837,527 | +0.14(+1.07%) |
Jul 10, 2020 | 12.49 | 12.87 | 12.48 | 12.86 | 481,137 | +0.39(+3.09%) |
Jul 09, 2020 | 12.67 | 12.75 | 12.21 | 12.48 | 1,076,799 | -0.24(-1.89%) |
Jul 08, 2020 | 12.90 | 12.96 | 12.67 | 12.72 | 814,299 | -0.19(-1.46%) |
Jul 07, 2020 | 13.30 | 13.39 | 12.85 | 12.91 | 560,680 | -0.59(-4.38%) |
Jul 06, 2020 | 13.30 | 13.64 | 13.28 | 13.50 | 497,457 | +0.20(+1.48%) |
Jul 02, 2020 | 13.22 | 13.48 | 13.15 | 13.30 | 549,288 | +0.37(+2.85%) |
Jul 01, 2020 | 13.26 | 13.47 | 12.79 | 12.93 | 481,547 | -0.34(-2.58%) |
Jun 30, 2020 | 13.02 | 13.34 | 12.77 | 13.27 | 644,151 | +0.34(+2.65%) |
Jun 29, 2020 | 12.30 | 12.93 | 12.28 | 12.93 | 1,266,313 | +0.57(+4.65%) |
Jun 26, 2020 | 13.06 | 13.27 | 12.28 | 12.36 | 1,381,681 | -0.61(-4.69%) |
Jun 25, 2020 | 12.90 | 12.97 | 12.47 | 12.97 | 954,989 | -0.08(-0.59%) |
Jun 24, 2020 | 13.50 | 13.50 | 12.79 | 13.04 | 931,676 | -0.68(-4.93%) |
Jun 23, 2020 | 13.61 | 13.72 | 13.38 | 13.72 | 855,460 | +0.33(+2.50%) |
Jun 22, 2020 | 12.87 | 13.39 | 12.62 | 13.39 | 852,454 | +0.53(+4.13%) |
Jun 19, 2020 | 13.73 | 13.73 | 12.75 | 12.85 | 1,367,444 | -0.68(-5.00%) |
Jun 18, 2020 | 13.26 | 13.59 | 13.09 | 13.53 | 738,935 | +0.08(+0.57%) |
Jun 17, 2020 | 13.81 | 13.84 | 13.27 | 13.45 | 1,268,680 | -0.37(-2.67%) |
Jun 16, 2020 | 14.24 | 14.38 | 13.73 | 13.82 | 1,035,310 | +0.27(+2.02%) |
Jun 15, 2020 | 13.37 | 13.71 | 12.98 | 13.55 | 821,477 | -0.26(-1.86%) |
Jun 12, 2020 | 13.81 | 13.92 | 13.40 | 13.81 | 1,190,182 | +0.42(+3.14%) |
Jun 11, 2020 | 13.45 | 13.61 | 12.82 | 13.39 | 1,546,306 | -0.88(-6.19%) |
Jun 10, 2020 | 14.64 | 14.71 | 14.05 | 14.27 | 945,285 | -0.39(-2.69%) |
Jun 09, 2020 | 15.15 | 15.15 | 14.48 | 14.66 | 1,337,543 | -0.78(-5.05%) |
Jun 08, 2020 | 15.66 | 15.76 | 14.88 | 15.44 | 1,935,330 | +0.07(+0.45%) |
Jun 05, 2020 | 14.12 | 15.41 | 14.06 | 15.37 | 2,253,634 | +2.07(+15.59%) |
Jun 04, 2020 | 13.51 | 13.71 | 13.20 | 13.30 | 649,184 | -0.27(-1.96%) |
Jun 03, 2020 | 13.34 | 13.68 | 13.33 | 13.57 | 1,312,999 | +0.44(+3.33%) |
Jun 02, 2020 | 12.83 | 13.40 | 12.77 | 13.13 | 1,388,741 | +0.48(+3.79%) |
Jun 01, 2020 | 11.86 | 12.66 | 11.86 | 12.65 | 1,019,606 | +0.73(+6.11%) |
May 29, 2020 | 12.01 | 12.07 | 11.74 | 11.92 | 1,090,407 | -0.15(-1.28%) |
May 28, 2020 | 12.63 | 12.63 | 12.02 | 12.07 | 1,025,976 | -0.38(-3.03%) |
May 27, 2020 | 12.63 | 12.74 | 12.13 | 12.45 | 1,253,812 | +0.16(+1.33%) |
May 26, 2020 | 11.76 | 12.35 | 11.63 | 12.29 | 2,239,777 | +0.93(+8.23%) |
May 22, 2020 | 11.63 | 11.68 | 11.25 | 11.35 | 1,007,436 | -0.20(-1.71%) |
May 21, 2020 | 11.36 | 11.57 | 11.02 | 11.55 | 753,455 | +0.21(+1.89%) |
May 20, 2020 | 11.53 | 11.66 | 11.30 | 11.34 | 707,131 | +0.06(+0.53%) |
May 19, 2020 | 11.60 | 11.65 | 11.20 | 11.28 | 954,035 | -0.41(-3.52%) |
May 18, 2020 | 11.26 | 11.77 | 11.23 | 11.69 | 816,975 | +0.98(+9.12%) |
May 15, 2020 | 10.93 | 11.17 | 10.69 | 10.71 | 1,118,181 | -0.33(-3.03%) |
May 14, 2020 | 11.06 | 11.14 | 10.24 | 11.05 | 1,921,524 | -0.22(-1.98%) |
May 13, 2020 | 11.70 | 11.74 | 10.95 | 11.27 | 3,444,860 | -0.59(-4.99%) |
May 12, 2020 | 12.16 | 12.31 | 11.85 | 11.86 | 2,041,988 | -0.15(-1.21%) |
May 11, 2020 | 11.62 | 12.01 | 11.50 | 12.01 | 909,419 | +0.19(+1.60%) |
May 08, 2020 | 11.74 | 11.91 | 11.54 | 11.82 | 555,589 | +0.38(+3.30%) |
May 07, 2020 | 11.71 | 11.99 | 11.41 | 11.44 | 1,311,766 | -0.14(-1.18%) |
May 06, 2020 | 11.69 | 11.87 | 11.52 | 11.58 | 1,831,794 | +0.00(+0.00%) |
May 05, 2020 | 11.77 | 12.04 | 11.38 | 11.58 | 2,680,880 | +0.02(+0.15%) |
May 04, 2020 | 11.36 | 11.65 | 11.09 | 11.56 | 2,693,557 | -0.02(-0.15%) |
May 01, 2020 | 11.58 | 11.77 | 11.31 | 11.58 | 1,757,209 | -0.37(-3.08%) |
Apr 30, 2020 | 12.94 | 13.00 | 11.94 | 11.95 | 2,508,162 | -1.86(-13.47%) |
Apr 29, 2020 | 14.11 | 14.46 | 13.67 | 13.81 | 1,309,666 | +0.34(+2.55%) |
Apr 28, 2020 | 13.50 | 13.74 | 13.21 | 13.46 | 810,813 | +0.29(+2.21%) |
Apr 27, 2020 | 12.95 | 13.36 | 12.74 | 13.17 | 1,270,305 | +0.48(+3.78%) |
Apr 24, 2020 | 12.85 | 12.88 | 12.56 | 12.69 | 758,991 | +0.00(+0.00%) |
Apr 23, 2020 | 12.69 | 12.94 | 12.46 | 12.69 | 1,189,816 | -0.04(-0.34%) |
Apr 22, 2020 | 12.94 | 13.04 | 12.72 | 12.73 | 747,289 | -0.01(-0.07%) |
Apr 21, 2020 | 12.98 | 13.31 | 12.73 | 12.74 | 1,349,335 | -0.58(-4.37%) |
Apr 20, 2020 | 13.56 | 13.72 | 13.24 | 13.33 | 1,947,214 | -0.48(-3.48%) |
Apr 17, 2020 | 13.36 | 13.93 | 13.29 | 13.81 | 2,001,337 | +0.95(+7.40%) |
Apr 16, 2020 | 13.03 | 13.03 | 12.63 | 12.85 | 908,013 | -0.09(-0.66%) |
Apr 15, 2020 | 12.85 | 13.19 | 12.73 | 12.94 | 1,620,696 | -0.55(-4.07%) |
Apr 14, 2020 | 13.80 | 13.98 | 13.44 | 13.49 | 1,034,299 | -0.02(-0.13%) |
Apr 13, 2020 | 14.40 | 14.47 | 13.27 | 13.51 | 1,077,242 | -0.41(-2.96%) |
Apr 09, 2020 | 13.50 | 14.04 | 13.31 | 13.92 | 1,224,374 | +0.81(+6.21%) |
Apr 08, 2020 | 12.37 | 13.25 | 12.37 | 13.10 | 917,012 | +0.87(+7.07%) |
Apr 07, 2020 | 12.58 | 13.14 | 12.21 | 12.24 | 1,577,987 | +0.40(+3.40%) |
Apr 06, 2020 | 11.36 | 11.98 | 11.21 | 11.83 | 1,074,043 | +1.09(+10.13%) |
Apr 03, 2020 | 10.81 | 10.81 | 10.43 | 10.75 | 1,547,389 | +0.10(+0.97%) |
Apr 02, 2020 | 10.66 | 11.11 | 10.43 | 10.64 | 2,615,543 | -0.09(-0.80%) |
Apr 01, 2020 | 10.42 | 10.86 | 10.09 | 10.73 | 3,032,713 | -0.21(-1.88%) |
Mar 31, 2020 | 10.75 | 11.13 | 10.75 | 10.93 | 2,333,286 | +0.03(+0.24%) |
Mar 30, 2020 | 10.87 | 11.07 | 10.59 | 10.91 | 1,535,373 | -0.03(-0.24%) |
Mar 27, 2020 | 10.93 | 11.24 | 10.05 | 10.93 | 2,363,561 | -0.13(-1.16%) |
Mar 26, 2020 | 10.37 | 11.43 | 10.36 | 11.06 | 2,747,579 | +0.74(+7.14%) |
Mar 25, 2020 | 9.829 | 11.13 | 9.538 | 10.33 | 2,849,561 | +0.59(+6.07%) |
Mar 24, 2020 | 9.520 | 10.04 | 9.135 | 9.735 | 3,182,653 | +0.64(+7.07%) |
Mar 23, 2020 | 8.638 | 9.255 | 8.072 | 9.092 | 4,871,511 | +0.40(+4.64%) |
Mar 20, 2020 | 9.255 | 9.915 | 8.672 | 8.689 | 2,711,782 | -0.53(-5.76%) |
Mar 19, 2020 | 8.784 | 9.820 | 8.381 | 9.221 | 2,755,184 | +0.28(+3.16%) |
Mar 18, 2020 | 10.51 | 10.65 | 8.655 | 8.938 | 2,092,654 | -2.26(-20.20%) |
Mar 17, 2020 | 12.76 | 12.85 | 11.03 | 11.20 | 3,544,194 | -1.37(-10.91%) |
Mar 16, 2020 | 12.73 | 13.21 | 12.43 | 12.57 | 1,646,946 | -1.83(-12.68%) |
Mar 13, 2020 | 14.43 | 14.49 | 13.69 | 14.40 | 1,689,992 | +0.55(+3.96%) |
Mar 12, 2020 | 15.53 | 15.64 | 13.67 | 13.85 | 1,782,220 | -2.68(-16.23%) |
Mar 11, 2020 | 17.88 | 18.08 | 16.47 | 16.53 | 1,497,367 | -1.55(-8.59%) |
Mar 10, 2020 | 18.21 | 18.41 | 17.62 | 18.08 | 985,113 | +0.17(+0.94%) |
Mar 09, 2020 | 18.48 | 18.82 | 17.53 | 17.92 | 1,759,961 | -1.61(-8.24%) |
Mar 06, 2020 | 19.39 | 19.76 | 19.25 | 19.52 | 1,064,602 | -0.37(-1.86%) |
Mar 05, 2020 | 20.68 | 20.68 | 19.85 | 19.89 | 1,068,880 | -0.93(-4.45%) |
Mar 04, 2020 | 20.56 | 20.86 | 20.23 | 20.82 | 1,140,636 | +0.47(+2.32%) |
Mar 03, 2020 | 20.59 | 21.11 | 20.18 | 20.35 | 1,164,243 | -0.19(-0.90%) |
Mar 02, 2020 | 20.48 | 20.53 | 19.80 | 20.53 | 1,914,582 | +0.13(+0.66%) |
Feb 28, 2020 | 20.68 | 20.93 | 20.17 | 20.40 | 1,415,433 | -0.37(-1.78%) |
Feb 27, 2020 | 20.66 | 21.27 | 20.27 | 20.77 | 1,764,494 | -0.29(-1.40%) |
Feb 26, 2020 | 21.28 | 21.70 | 21.06 | 21.07 | 1,225,044 | -0.18(-0.83%) |
Feb 25, 2020 | 22.31 | 22.44 | 21.23 | 21.24 | 1,139,456 | -0.99(-4.43%) |
Feb 24, 2020 | 22.40 | 22.52 | 21.87 | 22.23 | 1,021,046 | -0.80(-3.47%) |
Feb 21, 2020 | 23.50 | 24.04 | 22.96 | 23.03 | 1,999,914 | -0.45(-1.94%) |
Feb 20, 2020 | 22.68 | 24.36 | 22.42 | 23.48 | 1,804,304 | +0.48(+2.09%) |
Feb 19, 2020 | 23.54 | 23.62 | 23.00 | 23.00 | 951,545 | -0.52(-2.22%) |
Feb 18, 2020 | 23.31 | 23.58 | 23.15 | 23.52 | 542,093 | +0.09(+0.40%) |
Feb 14, 2020 | 23.71 | 23.87 | 23.36 | 23.43 | 782,869 | -0.20(-0.86%) |
Feb 13, 2020 | 23.79 | 23.95 | 23.58 | 23.63 | 500,245 | -0.33(-1.37%) |
Feb 12, 2020 | 24.16 | 24.23 | 23.75 | 23.96 | 703,287 | -0.04(-0.18%) |
Feb 11, 2020 | 23.72 | 24.10 | 23.58 | 24.01 | 461,044 | +0.31(+1.32%) |
Feb 10, 2020 | 23.80 | 23.96 | 23.68 | 23.69 | 472,977 | -0.14(-0.60%) |
Feb 07, 2020 | 24.02 | 24.04 | 23.59 | 23.84 | 488,907 | -0.37(-1.53%) |
Feb 06, 2020 | 24.49 | 24.54 | 24.13 | 24.21 | 428,658 | -0.15(-0.62%) |
Feb 05, 2020 | 24.51 | 24.59 | 24.16 | 24.36 | 833,559 | +0.08(+0.31%) |
Feb 04, 2020 | 24.09 | 24.34 | 23.99 | 24.28 | 1,056,475 | +0.56(+2.34%) |
Feb 03, 2020 | 23.42 | 24.06 | 23.42 | 23.73 | 553,971 | +0.38(+1.62%) |
Jan 31, 2020 | 24.43 | 24.43 | 23.23 | 23.35 | 855,766 | -0.99(-4.05%) |
Jan 30, 2020 | 24.18 | 24.37 | 23.99 | 24.33 | 592,874 | +0.05(+0.21%) |
Jan 29, 2020 | 24.69 | 24.69 | 24.22 | 24.28 | 570,911 | -0.27(-1.10%) |
Jan 28, 2020 | 24.59 | 24.66 | 24.39 | 24.55 | 503,971 | +0.07(+0.27%) |
Jan 27, 2020 | 24.74 | 24.75 | 24.42 | 24.49 | 754,582 | -0.65(-2.58%) |
Jan 24, 2020 | 25.39 | 25.51 | 25.10 | 25.13 | 1,401,305 | -0.24(-0.93%) |
Jan 23, 2020 | 25.23 | 25.46 | 25.13 | 25.37 | 390,361 | +0.04(+0.17%) |
Jan 22, 2020 | 25.35 | 25.50 | 25.10 | 25.33 | 583,278 | +0.05(+0.20%) |
Jan 21, 2020 | 25.10 | 25.34 | 25.01 | 25.28 | 745,008 | +0.25(+1.01%) |
Jan 17, 2020 | 25.07 | 25.29 | 24.98 | 25.02 | 439,874 | +0.01(+0.03%) |
Jan 16, 2020 | 24.77 | 25.09 | 24.64 | 25.02 | 588,371 | +0.42(+1.71%) |
Jan 15, 2020 | 24.63 | 24.80 | 24.46 | 24.59 | 769,221 | -0.08(-0.31%) |
Jan 14, 2020 | 24.22 | 24.77 | 24.20 | 24.67 | 970,608 | +0.50(+2.06%) |
Jan 13, 2020 | 23.88 | 24.23 | 23.77 | 24.17 | 2,549,494 | +0.33(+1.38%) |
Jan 10, 2020 | 24.75 | 24.78 | 23.85 | 23.85 | 936,261 | -0.92(-3.71%) |
Jan 09, 2020 | 24.78 | 24.84 | 24.56 | 24.76 | 909,362 | -0.11(-0.44%) |
Jan 08, 2020 | 24.97 | 25.20 | 24.80 | 24.87 | 735,307 | -0.11(-0.44%) |
Jan 07, 2020 | 24.96 | 25.27 | 24.85 | 24.98 | 1,286,432 | -0.03(-0.10%) |
Jan 06, 2020 | 24.85 | 25.22 | 24.85 | 25.01 | 917,084 | -0.06(-0.23%) |
Jan 03, 2020 | 24.89 | 25.07 | 24.84 | 25.07 | 1,344,199 | -0.01(-0.03%) |
Jan 02, 2020 | 24.90 | 25.12 | 24.85 | 25.07 | 422,350 | +0.20(+0.81%) |
Dec 31, 2019 | 24.86 | 25.06 | 24.79 | 24.87 | 371,370 | -0.03(-0.10%) |
Dec 30, 2019 | 24.92 | 24.97 | 24.54 | 24.90 | 718,004 | +0.01(+0.03%) |
Dec 27, 2019 | 24.89 | 24.99 | 24.76 | 24.89 | 727,425 | +0.13(+0.51%) |
Dec 26, 2019 | 24.65 | 24.90 | 24.65 | 24.76 | 339,848 | +0.07(+0.27%) |
Dec 24, 2019 | 24.73 | 24.74 | 24.54 | 24.70 | 502,086 | -0.03(-0.14%) |
Dec 23, 2019 | 24.57 | 24.74 | 24.44 | 24.73 | 598,224 | +0.15(+0.62%) |
Dec 20, 2019 | 24.41 | 24.73 | 24.25 | 24.58 | 639,212 | +0.20(+0.83%) |
Dec 19, 2019 | 24.51 | 24.59 | 24.12 | 24.38 | 638,653 | -0.19(-0.79%) |
Dec 18, 2019 | 24.54 | 24.68 | 24.40 | 24.57 | 535,623 | +0.13(+0.52%) |
Dec 17, 2019 | 24.18 | 24.52 | 24.06 | 24.44 | 508,348 | +0.28(+1.15%) |
Dec 16, 2019 | 24.27 | 24.29 | 24.08 | 24.17 | 687,657 | +0.09(+0.39%) |
Dec 13, 2019 | 24.17 | 24.38 | 24.07 | 24.07 | 673,761 | -0.14(-0.59%) |
Dec 12, 2019 | 24.22 | 24.33 | 24.11 | 24.22 | 746,835 | +0.00(+0.00%) |
Dec 11, 2019 | 24.01 | 24.33 | 23.95 | 24.22 | 564,811 | +0.20(+0.84%) |
Dec 10, 2019 | 24.70 | 24.70 | 24.00 | 24.01 | 1,255,574 | -0.71(-2.86%) |
Dec 09, 2019 | 24.77 | 24.88 | 24.69 | 24.72 | 1,005,295 | -0.08(-0.31%) |
Dec 06, 2019 | 24.81 | 24.86 | 24.68 | 24.80 | 941,841 | +0.15(+0.62%) |
Dec 05, 2019 | 24.42 | 24.68 | 24.32 | 24.65 | 1,173,184 | +0.27(+1.11%) |
Dec 04, 2019 | 24.42 | 24.46 | 24.27 | 24.38 | 1,813,875 | +0.08(+0.31%) |
Dec 03, 2019 | 24.10 | 24.42 | 24.00 | 24.30 | 1,940,323 | -0.08(-0.35%) |
Dec 02, 2019 | 24.59 | 24.77 | 24.33 | 24.38 | 1,412,088 | -0.13(-0.55%) |
Nov 29, 2019 | 24.41 | 24.73 | 24.21 | 24.52 | 814,212 | +0.40(+1.68%) |
Nov 27, 2019 | 23.67 | 24.13 | 23.67 | 24.11 | 990,281 | +0.45(+1.92%) |
Nov 26, 2019 | 23.52 | 23.82 | 23.41 | 23.66 | 1,982,890 | +0.11(+0.46%) |
Nov 25, 2019 | 22.91 | 23.55 | 22.84 | 23.55 | 917,078 | +0.76(+3.33%) |
Nov 22, 2019 | 23.09 | 23.22 | 22.71 | 22.79 | 749,745 | -0.31(-1.35%) |
Nov 21, 2019 | 22.59 | 23.15 | 22.52 | 23.10 | 1,598,814 | +0.55(+2.43%) |
Nov 20, 2019 | 22.65 | 22.67 | 22.42 | 22.56 | 986,495 | -0.18(-0.78%) |
Nov 19, 2019 | 22.37 | 22.84 | 22.21 | 22.73 | 1,903,822 | +0.25(+1.12%) |
Nov 18, 2019 | 22.84 | 22.85 | 22.40 | 22.48 | 684,348 | -0.35(-1.51%) |
Nov 15, 2019 | 23.12 | 23.20 | 22.83 | 22.83 | 850,542 | -0.20(-0.88%) |
Nov 14, 2019 | 22.93 | 23.22 | 22.86 | 23.03 | 1,656,727 | +0.08(+0.37%) |
Nov 13, 2019 | 22.54 | 23.03 | 22.41 | 22.94 | 1,084,361 | +0.39(+1.72%) |
Nov 12, 2019 | 22.41 | 22.72 | 22.37 | 22.55 | 1,471,682 | +0.13(+0.57%) |
Nov 11, 2019 | 22.58 | 22.65 | 22.18 | 22.43 | 895,387 | -0.23(-1.01%) |
Nov 08, 2019 | 22.21 | 22.70 | 22.15 | 22.65 | 623,471 | +0.40(+1.80%) |
Nov 07, 2019 | 22.46 | 22.46 | 22.15 | 22.26 | 478,463 | -0.08(-0.37%) |
Nov 06, 2019 | 22.41 | 22.61 | 22.10 | 22.34 | 939,235 | -0.01(-0.04%) |
Nov 05, 2019 | 22.32 | 22.55 | 21.89 | 22.35 | 895,443 | +0.03(+0.15%) |
Nov 04, 2019 | 21.61 | 22.48 | 21.41 | 22.31 | 1,290,054 | +0.77(+3.59%) |
Nov 01, 2019 | 21.26 | 21.64 | 21.24 | 21.54 | 1,855,281 | +0.28(+1.33%) |
Oct 31, 2019 | 21.60 | 22.25 | 21.21 | 21.26 | 962,203 | -0.20(-0.93%) |
Oct 30, 2019 | 21.61 | 21.61 | 21.32 | 21.46 | 1,466,106 | -0.08(-0.39%) |
Oct 29, 2019 | 21.76 | 21.93 | 21.51 | 21.54 | 1,142,763 | -0.27(-1.26%) |
Oct 28, 2019 | 21.70 | 22.05 | 21.54 | 21.81 | 1,342,251 | +0.19(+0.89%) |
Oct 25, 2019 | 21.81 | 22.01 | 21.59 | 21.62 | 1,432,147 | -0.37(-1.70%) |
Oct 24, 2019 | 22.40 | 22.40 | 21.68 | 22.00 | 1,269,967 | -0.33(-1.49%) |
Oct 23, 2019 | 23.05 | 23.14 | 22.08 | 22.33 | 1,671,228 | -0.82(-3.53%) |
Oct 22, 2019 | 22.41 | 23.80 | 22.26 | 23.15 | 2,435,918 | +0.67(+2.96%) |
Oct 21, 2019 | 22.11 | 22.93 | 21.65 | 22.48 | 3,313,262 | +0.60(+2.74%) |
Oct 18, 2019 | 19.57 | 23.56 | 19.52 | 21.88 | 21,546,466 | -7.58(-25.72%) |
Oct 17, 2019 | 29.39 | 29.63 | 29.30 | 29.46 | 595,904 | +0.08(+0.28%) |
Oct 16, 2019 | 29.35 | 29.61 | 29.13 | 29.37 | 557,567 | +0.06(+0.20%) |
Oct 15, 2019 | 28.71 | 29.39 | 28.66 | 29.32 | 911,452 | +0.64(+2.24%) |
Oct 14, 2019 | 28.97 | 28.97 | 28.61 | 28.67 | 399,829 | -0.29(-1.01%) |
Oct 11, 2019 | 29.30 | 29.52 | 28.96 | 28.97 | 847,710 | -0.09(-0.32%) |
Oct 10, 2019 | 29.02 | 29.07 | 28.79 | 29.06 | 505,018 | +0.12(+0.43%) |
Oct 09, 2019 | 28.76 | 29.07 | 28.68 | 28.93 | 238,199 | +0.22(+0.78%) |
Oct 08, 2019 | 28.78 | 28.94 | 28.61 | 28.71 | 303,866 | -0.34(-1.18%) |
Oct 07, 2019 | 29.13 | 29.22 | 28.97 | 29.05 | 250,917 | -0.13(-0.46%) |
Oct 04, 2019 | 29.22 | 29.42 | 29.10 | 29.18 | 431,181 | +0.00(+0.00%) |
Oct 03, 2019 | 28.92 | 29.18 | 28.66 | 29.18 | 486,231 | +0.17(+0.60%) |
Oct 02, 2019 | 28.87 | 29.05 | 28.71 | 29.01 | 466,192 | -0.03(-0.11%) |
Oct 01, 2019 | 29.46 | 29.79 | 28.97 | 29.04 | 728,201 | -0.52(-1.75%) |
Sep 30, 2019 | 29.47 | 29.74 | 29.47 | 29.56 | 564,569 | +0.16(+0.54%) |
Sep 27, 2019 | 29.56 | 29.75 | 29.33 | 29.40 | 269,638 | -0.13(-0.45%) |
Sep 26, 2019 | 29.20 | 29.73 | 29.10 | 29.53 | 755,702 | +0.40(+1.37%) |
Sep 25, 2019 | 29.23 | 29.37 | 28.84 | 29.13 | 412,858 | -0.12(-0.40%) |
Sep 24, 2019 | 29.43 | 29.62 | 29.18 | 29.25 | 439,019 | -0.07(-0.23%) |
Sep 23, 2019 | 29.57 | 29.58 | 29.27 | 29.32 | 451,647 | -0.22(-0.76%) |
Sep 20, 2019 | 30.07 | 30.26 | 29.52 | 29.54 | 413,886 | -0.35(-1.17%) |
Sep 19, 2019 | 30.11 | 30.40 | 29.87 | 29.89 | 573,781 | -0.22(-0.75%) |
Sep 18, 2019 | 30.75 | 30.75 | 30.02 | 30.11 | 598,069 | -0.63(-2.06%) |
Sep 17, 2019 | 30.24 | 30.78 | 30.06 | 30.75 | 469,087 | +0.54(+1.79%) |
Sep 16, 2019 | 31.06 | 31.06 | 30.21 | 30.21 | 422,451 | -1.00(-3.20%) |
Sep 13, 2019 | 31.06 | 31.56 | 30.90 | 31.21 | 379,295 | +0.15(+0.48%) |
Sep 12, 2019 | 31.15 | 31.16 | 30.71 | 31.06 | 382,246 | -0.10(-0.32%) |
Sep 11, 2019 | 31.05 | 31.39 | 30.76 | 31.16 | 516,808 | +0.11(+0.35%) |
Sep 10, 2019 | 30.91 | 31.12 | 30.66 | 31.05 | 436,707 | +0.04(+0.13%) |
Sep 09, 2019 | 30.91 | 31.07 | 30.82 | 31.01 | 441,980 | +0.02(+0.05%) |
Sep 06, 2019 | 31.26 | 31.31 | 30.97 | 30.99 | 373,170 | -0.18(-0.59%) |
Sep 05, 2019 | 31.22 | 31.46 | 31.16 | 31.17 | 431,582 | +0.18(+0.59%) |
Sep 04, 2019 | 30.47 | 31.07 | 30.47 | 30.99 | 908,063 | +0.67(+2.22%) |