Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 11.25 | 11.32 | 10.80 | 11.13 | 30,317,138 | -0.34(-2.97%) |
May 28, 2020 | 11.54 | 11.90 | 11.31 | 11.47 | 20,088,504 | -0.08(-0.66%) |
May 27, 2020 | 11.32 | 11.60 | 10.90 | 11.55 | 21,206,290 | +0.30(+2.70%) |
May 26, 2020 | 11.41 | 11.47 | 11.16 | 11.25 | 24,610,112 | +0.27(+2.42%) |
May 22, 2020 | 11.24 | 11.32 | 10.87 | 10.98 | 20,392,312 | -0.37(-3.26%) |
May 21, 2020 | 11.35 | 11.57 | 11.13 | 11.35 | 24,141,578 | +0.03(+0.25%) |
May 20, 2020 | 10.83 | 11.36 | 10.76 | 11.32 | 29,741,282 | +0.76(+7.17%) |
May 19, 2020 | 10.80 | 10.90 | 10.48 | 10.56 | 27,719,712 | -0.47(-4.29%) |
May 18, 2020 | 9.985 | 11.01 | 9.957 | 11.04 | 42,298,252 | +1.73(+18.64%) |
May 15, 2020 | 9.351 | 9.696 | 9.249 | 9.303 | 24,266,294 | -0.12(-1.31%) |
May 14, 2020 | 8.763 | 9.606 | 8.640 | 9.426 | 23,543,738 | +0.25(+2.68%) |
May 13, 2020 | 9.805 | 9.834 | 8.915 | 9.180 | 25,472,202 | -0.76(-7.63%) |
May 12, 2020 | 10.14 | 10.31 | 9.805 | 9.938 | 23,061,668 | -0.09(-0.85%) |
May 11, 2020 | 9.928 | 10.15 | 9.767 | 10.02 | 18,654,308 | -0.11(-1.12%) |
May 08, 2020 | 9.739 | 10.15 | 9.559 | 10.14 | 22,486,844 | +0.65(+6.89%) |
May 07, 2020 | 9.275 | 9.587 | 9.246 | 9.483 | 21,281,584 | +0.43(+4.71%) |
May 06, 2020 | 9.265 | 9.474 | 9.047 | 9.057 | 20,936,374 | -0.28(-3.04%) |
May 05, 2020 | 10.06 | 10.19 | 9.237 | 9.341 | 32,081,064 | -0.16(-1.69%) |
May 04, 2020 | 8.744 | 9.512 | 8.574 | 9.502 | 26,841,282 | +0.26(+2.77%) |
May 01, 2020 | 9.644 | 9.853 | 9.185 | 9.246 | 29,645,914 | -0.70(-7.05%) |
Apr 30, 2020 | 10.53 | 10.53 | 9.692 | 9.947 | 47,917,468 | -0.49(-4.72%) |
Apr 29, 2020 | 9.625 | 10.49 | 9.568 | 10.44 | 39,542,924 | +1.42(+15.76%) |
Apr 28, 2020 | 8.801 | 9.095 | 8.555 | 9.019 | 30,078,712 | +0.58(+6.85%) |
Apr 27, 2020 | 8.053 | 8.621 | 7.825 | 8.441 | 29,452,782 | +0.05(+0.56%) |
Apr 24, 2020 | 8.706 | 9.076 | 8.261 | 8.394 | 48,699,468 | -0.06(-0.67%) |
Apr 23, 2020 | 8.147 | 8.545 | 7.967 | 8.451 | 46,179,028 | +0.65(+8.38%) |
Apr 22, 2020 | 7.437 | 7.863 | 7.399 | 7.797 | 41,796,768 | +0.60(+8.29%) |
Apr 21, 2020 | 6.925 | 7.352 | 6.783 | 7.200 | 36,719,796 | -0.03(-0.39%) |
Apr 20, 2020 | 6.537 | 7.598 | 6.347 | 7.228 | 43,921,056 | +0.05(+0.66%) |
Apr 17, 2020 | 6.537 | 7.181 | 6.527 | 7.181 | 36,259,472 | +0.86(+13.64%) |
Apr 16, 2020 | 6.613 | 6.613 | 6.186 | 6.319 | 28,345,686 | -0.27(-4.03%) |
Apr 15, 2020 | 6.774 | 6.821 | 6.442 | 6.584 | 36,779,776 | -0.64(-8.91%) |
Apr 14, 2020 | 7.446 | 7.721 | 7.105 | 7.228 | 39,477,468 | -0.21(-2.80%) |
Apr 13, 2020 | 8.100 | 8.100 | 7.276 | 7.437 | 48,883,408 | -0.34(-4.38%) |
Apr 09, 2020 | 9.114 | 9.218 | 7.551 | 7.778 | 65,866,436 | -0.51(-6.17%) |
Apr 08, 2020 | 7.863 | 8.318 | 7.835 | 8.290 | 29,059,448 | +0.67(+8.83%) |
Apr 07, 2020 | 8.100 | 8.365 | 7.371 | 7.617 | 42,362,668 | +0.12(+1.64%) |
Apr 06, 2020 | 7.418 | 7.579 | 7.210 | 7.494 | 29,828,452 | +0.28(+3.94%) |
Apr 03, 2020 | 7.418 | 7.607 | 6.954 | 7.210 | 37,869,720 | +0.09(+1.20%) |
Apr 02, 2020 | 6.452 | 7.768 | 6.404 | 7.124 | 54,105,192 | +0.87(+13.94%) |
Apr 01, 2020 | 6.262 | 6.347 | 5.902 | 6.253 | 28,659,400 | -0.24(-3.65%) |
Mar 31, 2020 | 6.442 | 6.622 | 6.196 | 6.489 | 36,405,164 | +0.45(+7.54%) |
Mar 30, 2020 | 5.968 | 6.319 | 5.713 | 6.035 | 29,631,350 | -0.02(-0.31%) |
Mar 27, 2020 | 6.224 | 6.452 | 5.855 | 6.054 | 35,296,284 | -0.63(-9.36%) |
Mar 26, 2020 | 6.518 | 7.361 | 6.395 | 6.679 | 34,707,308 | +0.27(+4.14%) |
Mar 25, 2020 | 7.124 | 7.124 | 5.722 | 6.414 | 54,218,708 | +0.13(+2.11%) |
Mar 24, 2020 | 5.608 | 6.584 | 5.504 | 6.281 | 51,080,664 | +1.32(+26.53%) |
Mar 23, 2020 | 4.926 | 5.097 | 4.642 | 4.964 | 28,714,638 | +0.18(+3.76%) |
Mar 20, 2020 | 4.860 | 5.078 | 4.320 | 4.784 | 51,897,896 | +0.24(+5.21%) |
Mar 19, 2020 | 4.528 | 5.059 | 4.263 | 4.547 | 42,027,360 | +0.18(+4.12%) |
Mar 18, 2020 | 5.296 | 5.580 | 4.026 | 4.367 | 47,572,664 | -1.45(-24.92%) |
Mar 17, 2020 | 5.807 | 6.063 | 5.286 | 5.817 | 38,220,324 | +0.19(+3.37%) |
Mar 16, 2020 | 5.646 | 6.471 | 5.495 | 5.627 | 40,065,880 | -1.15(-16.92%) |
Mar 13, 2020 | 6.935 | 6.963 | 5.987 | 6.774 | 46,345,696 | +0.69(+11.37%) |
Mar 12, 2020 | 6.774 | 7.001 | 6.082 | 6.082 | 40,754,340 | -1.34(-18.01%) |
Mar 11, 2020 | 7.636 | 7.892 | 7.361 | 7.418 | 37,889,536 | -0.79(-9.58%) |
Mar 10, 2020 | 8.991 | 9.066 | 7.276 | 8.204 | 66,288,260 | +0.48(+6.26%) |
Mar 09, 2020 | 9.227 | 9.227 | 7.484 | 7.721 | 78,800,664 | -4.66(-37.64%) |
Mar 06, 2020 | 13.51 | 13.72 | 12.08 | 12.38 | 31,669,724 | -1.58(-11.33%) |
Mar 05, 2020 | 14.21 | 14.25 | 13.65 | 13.96 | 30,283,800 | -0.62(-4.22%) |
Mar 04, 2020 | 15.34 | 15.34 | 14.33 | 14.58 | 31,861,408 | -0.53(-3.51%) |
Mar 03, 2020 | 15.86 | 16.18 | 14.88 | 15.11 | 27,475,692 | -1.03(-6.40%) |
Mar 02, 2020 | 16.17 | 16.19 | 15.35 | 16.14 | 21,897,318 | +0.24(+1.53%) |
Feb 28, 2020 | 15.71 | 16.07 | 15.28 | 15.90 | 29,116,802 | -0.40(-2.47%) |
Feb 27, 2020 | 16.58 | 17.28 | 16.19 | 16.30 | 21,407,956 | -0.95(-5.49%) |
Feb 26, 2020 | 18.03 | 18.07 | 17.18 | 17.25 | 17,220,190 | -0.57(-3.21%) |
Feb 25, 2020 | 18.70 | 18.76 | 17.58 | 17.82 | 13,907,936 | -0.77(-4.14%) |
Feb 24, 2020 | 18.98 | 19.01 | 18.51 | 18.59 | 13,374,797 | -1.34(-6.73%) |
Feb 21, 2020 | 20.29 | 20.31 | 19.58 | 19.93 | 12,406,810 | -0.65(-3.14%) |
Feb 20, 2020 | 21.11 | 21.17 | 20.57 | 20.58 | 7,682,675 | -0.31(-1.48%) |
Feb 19, 2020 | 20.64 | 20.95 | 20.57 | 20.89 | 7,504,556 | +0.39(+1.92%) |
Feb 18, 2020 | 20.46 | 20.61 | 20.05 | 20.49 | 9,067,424 | -0.24(-1.18%) |
Feb 14, 2020 | 20.85 | 20.95 | 20.47 | 20.74 | 8,976,830 | -0.07(-0.32%) |
Feb 13, 2020 | 20.76 | 21.00 | 20.53 | 20.80 | 10,744,159 | -0.15(-0.72%) |
Feb 12, 2020 | 20.88 | 21.15 | 20.53 | 20.95 | 10,552,274 | +0.58(+2.85%) |
Feb 11, 2020 | 20.41 | 20.49 | 20.16 | 20.37 | 13,850,048 | +0.31(+1.54%) |
Feb 10, 2020 | 20.16 | 20.25 | 19.95 | 20.06 | 10,771,777 | -0.38(-1.83%) |
Feb 07, 2020 | 20.57 | 20.72 | 20.32 | 20.44 | 10,924,415 | -0.43(-2.07%) |
Feb 06, 2020 | 21.26 | 21.28 | 20.65 | 20.87 | 8,749,620 | -0.30(-1.42%) |
Feb 05, 2020 | 20.80 | 21.43 | 20.70 | 21.17 | 12,836,352 | +0.85(+4.20%) |
Feb 04, 2020 | 20.60 | 20.77 | 20.25 | 20.32 | 12,733,747 | +0.16(+0.79%) |
Feb 03, 2020 | 20.45 | 20.56 | 20.09 | 20.16 | 12,247,557 | -0.29(-1.42%) |
Jan 31, 2020 | 20.14 | 20.52 | 19.90 | 20.45 | 13,335,801 | -0.13(-0.64%) |
Jan 30, 2020 | 19.90 | 20.60 | 19.87 | 20.58 | 11,358,708 | +0.30(+1.48%) |
Jan 29, 2020 | 20.93 | 21.03 | 20.27 | 20.28 | 11,017,532 | -0.42(-2.04%) |
Jan 28, 2020 | 20.44 | 20.73 | 20.10 | 20.70 | 9,358,815 | +0.40(+1.99%) |
Jan 27, 2020 | 21.00 | 21.11 | 20.22 | 20.30 | 20,259,330 | -1.36(-6.28%) |
Jan 24, 2020 | 22.03 | 22.03 | 21.40 | 21.66 | 12,463,772 | -0.45(-2.04%) |
Jan 23, 2020 | 22.20 | 22.22 | 21.71 | 22.11 | 13,406,177 | -0.33(-1.46%) |
Jan 22, 2020 | 22.32 | 22.64 | 22.18 | 22.43 | 12,845,704 | +0.15(+0.67%) |
Jan 21, 2020 | 22.29 | 22.98 | 22.13 | 22.28 | 22,447,874 | -0.18(-0.79%) |
Jan 17, 2020 | 22.50 | 22.71 | 22.34 | 22.46 | 15,337,574 | +0.14(+0.63%) |
Jan 16, 2020 | 22.24 | 22.51 | 22.18 | 22.32 | 10,867,635 | +0.23(+1.02%) |
Jan 15, 2020 | 22.27 | 22.39 | 22.02 | 22.10 | 10,603,195 | -0.35(-1.55%) |
Jan 14, 2020 | 22.11 | 22.54 | 21.91 | 22.44 | 14,214,029 | +0.18(+0.80%) |
Jan 13, 2020 | 22.45 | 22.47 | 22.11 | 22.26 | 12,205,902 | -0.31(-1.37%) |
Jan 10, 2020 | 22.63 | 22.71 | 22.44 | 22.57 | 8,946,962 | -0.10(-0.45%) |
Jan 09, 2020 | 22.58 | 22.78 | 22.00 | 22.68 | 14,379,329 | +0.13(+0.58%) |
Jan 08, 2020 | 22.94 | 23.08 | 22.27 | 22.55 | 14,956,300 | -0.58(-2.51%) |
Jan 07, 2020 | 23.76 | 23.76 | 22.71 | 23.13 | 13,260,178 | -0.67(-2.84%) |
Jan 06, 2020 | 23.44 | 23.88 | 23.20 | 23.80 | 15,384,642 | +0.59(+2.54%) |
Jan 03, 2020 | 23.71 | 23.86 | 23.04 | 23.21 | 12,335,128 | +0.07(+0.32%) |
Jan 02, 2020 | 23.15 | 23.29 | 22.89 | 23.14 | 9,734,160 | +0.20(+0.86%) |
Dec 31, 2019 | 22.83 | 22.97 | 22.62 | 22.94 | 11,416,591 | -0.08(-0.37%) |
Dec 30, 2019 | 23.03 | 23.43 | 22.97 | 23.02 | 9,683,991 | +0.15(+0.66%) |
Dec 27, 2019 | 23.01 | 23.15 | 22.80 | 22.87 | 9,017,471 | -0.13(-0.57%) |
Dec 26, 2019 | 23.37 | 23.43 | 22.89 | 23.01 | 10,821,623 | -0.30(-1.29%) |
Dec 24, 2019 | 23.35 | 23.76 | 23.23 | 23.31 | 6,217,165 | -0.03(-0.12%) |
Dec 23, 2019 | 22.95 | 23.39 | 22.94 | 23.33 | 12,638,118 | +0.38(+1.63%) |
Dec 20, 2019 | 23.06 | 23.26 | 22.83 | 22.96 | 18,102,998 | +0.01(+0.04%) |
Dec 19, 2019 | 22.93 | 23.25 | 22.82 | 22.95 | 14,207,978 | -0.06(-0.24%) |
Dec 18, 2019 | 23.01 | 23.22 | 22.82 | 23.01 | 15,946,374 | -0.14(-0.61%) |
Dec 17, 2019 | 22.83 | 23.27 | 22.77 | 23.15 | 26,372,226 | +0.32(+1.40%) |
Dec 16, 2019 | 22.73 | 23.21 | 22.73 | 22.83 | 14,251,826 | +0.34(+1.50%) |
Dec 13, 2019 | 22.86 | 23.14 | 22.47 | 22.49 | 15,044,124 | -0.29(-1.28%) |
Dec 12, 2019 | 22.04 | 22.98 | 21.97 | 22.78 | 17,320,144 | +0.86(+3.94%) |
Dec 11, 2019 | 21.38 | 21.98 | 21.37 | 21.92 | 14,904,764 | +0.55(+2.59%) |
Dec 10, 2019 | 21.27 | 21.49 | 21.12 | 21.36 | 14,102,687 | +0.21(+0.97%) |
Dec 09, 2019 | 20.67 | 21.32 | 20.67 | 21.16 | 13,025,395 | +0.22(+1.07%) |
Dec 06, 2019 | 20.06 | 20.94 | 20.02 | 20.93 | 14,841,664 | +0.85(+4.25%) |
Dec 05, 2019 | 20.25 | 20.38 | 19.91 | 20.08 | 10,959,724 | -0.05(-0.23%) |
Dec 04, 2019 | 19.55 | 20.35 | 19.53 | 20.13 | 13,765,156 | +0.81(+4.17%) |
Dec 03, 2019 | 19.37 | 19.54 | 19.00 | 19.32 | 14,696,908 | -0.46(-2.35%) |
Dec 02, 2019 | 19.61 | 19.97 | 19.56 | 19.79 | 11,012,046 | +0.28(+1.43%) |
Nov 29, 2019 | 19.56 | 19.68 | 19.38 | 19.51 | 6,926,759 | -0.39(-1.96%) |
Nov 27, 2019 | 19.37 | 20.00 | 19.28 | 19.90 | 9,752,921 | +0.53(+2.74%) |
Nov 26, 2019 | 19.68 | 19.78 | 19.23 | 19.37 | 11,489,776 | -0.47(-2.35%) |
Nov 25, 2019 | 19.45 | 19.85 | 19.28 | 19.83 | 8,398,102 | +0.33(+1.67%) |
Nov 22, 2019 | 19.50 | 19.75 | 19.34 | 19.51 | 7,966,731 | -0.13(-0.66%) |
Nov 21, 2019 | 19.27 | 19.70 | 19.10 | 19.64 | 11,315,732 | +0.56(+2.92%) |
Nov 20, 2019 | 18.60 | 19.41 | 18.40 | 19.08 | 13,472,787 | +0.59(+3.17%) |
Nov 19, 2019 | 18.61 | 18.65 | 18.20 | 18.49 | 11,023,164 | -0.24(-1.29%) |
Nov 18, 2019 | 18.86 | 18.86 | 18.32 | 18.74 | 9,508,130 | -0.30(-1.56%) |
Nov 15, 2019 | 19.00 | 19.33 | 18.90 | 19.03 | 9,847,826 | +0.14(+0.74%) |
Nov 14, 2019 | 19.16 | 19.44 | 18.85 | 18.89 | 6,722,589 | -0.27(-1.41%) |
Nov 13, 2019 | 19.43 | 19.43 | 19.06 | 19.16 | 7,999,831 | -0.38(-1.95%) |
Nov 12, 2019 | 19.78 | 19.93 | 19.40 | 19.54 | 7,501,098 | -0.20(-1.04%) |
Nov 11, 2019 | 19.49 | 19.78 | 19.20 | 19.75 | 7,223,242 | -0.03(-0.14%) |
Nov 08, 2019 | 19.24 | 19.80 | 19.01 | 19.78 | 10,334,939 | +0.30(+1.53%) |
Nov 07, 2019 | 19.48 | 19.89 | 19.39 | 19.48 | 9,003,783 | +0.33(+1.75%) |
Nov 06, 2019 | 19.43 | 19.60 | 18.98 | 19.14 | 12,254,580 | -0.42(-2.14%) |
Nov 05, 2019 | 19.67 | 19.90 | 19.38 | 19.56 | 15,185,984 | -0.02(-0.09%) |
Nov 04, 2019 | 19.05 | 19.60 | 19.03 | 19.58 | 17,519,946 | +0.91(+4.88%) |
Nov 01, 2019 | 18.05 | 18.71 | 17.98 | 18.67 | 12,426,073 | +0.78(+4.36%) |
Oct 31, 2019 | 17.96 | 18.07 | 17.53 | 17.89 | 11,505,149 | -0.18(-0.98%) |
Oct 30, 2019 | 18.96 | 19.01 | 18.05 | 18.07 | 14,149,462 | -0.87(-4.61%) |
Oct 29, 2019 | 18.63 | 19.08 | 18.52 | 18.94 | 12,473,223 | +0.07(+0.39%) |
Oct 28, 2019 | 19.14 | 19.18 | 18.79 | 18.87 | 13,410,793 | -0.17(-0.88%) |
Oct 25, 2019 | 18.48 | 19.07 | 18.39 | 19.03 | 14,147,810 | +0.53(+2.86%) |
Oct 24, 2019 | 18.87 | 18.92 | 18.15 | 18.50 | 10,204,303 | -0.28(-1.48%) |
Oct 23, 2019 | 18.32 | 18.96 | 18.05 | 18.78 | 12,763,050 | +0.29(+1.56%) |
Oct 22, 2019 | 18.41 | 18.68 | 17.83 | 18.49 | 15,774,485 | +0.27(+1.48%) |
Oct 21, 2019 | 16.87 | 18.59 | 16.82 | 18.22 | 30,267,194 | +1.10(+6.40%) |
Oct 18, 2019 | 17.26 | 17.85 | 17.13 | 17.13 | 28,718,280 | -0.07(-0.43%) |
Oct 17, 2019 | 17.12 | 17.34 | 16.96 | 17.20 | 14,710,465 | +0.20(+1.15%) |
Oct 16, 2019 | 17.34 | 17.57 | 17.00 | 17.01 | 10,254,147 | -0.37(-2.14%) |
Oct 15, 2019 | 17.40 | 17.82 | 17.27 | 17.38 | 12,021,414 | -0.06(-0.32%) |
Oct 14, 2019 | 17.30 | 17.50 | 16.77 | 17.43 | 10,001,707 | -0.18(-1.00%) |
Oct 11, 2019 | 17.31 | 17.76 | 17.29 | 17.61 | 11,353,606 | +0.48(+2.82%) |
Oct 10, 2019 | 17.07 | 17.29 | 16.93 | 17.13 | 10,582,743 | +0.15(+0.88%) |
Oct 09, 2019 | 17.09 | 17.19 | 16.75 | 16.98 | 11,952,717 | +0.02(+0.11%) |
Oct 08, 2019 | 16.86 | 17.29 | 16.77 | 16.96 | 12,241,212 | -0.10(-0.60%) |
Oct 07, 2019 | 17.31 | 17.47 | 17.04 | 17.06 | 9,104,309 | -0.18(-1.02%) |
Oct 04, 2019 | 17.35 | 17.59 | 16.98 | 17.24 | 8,637,521 | -0.08(-0.48%) |
Oct 03, 2019 | 16.78 | 17.34 | 16.76 | 17.32 | 10,942,445 | +0.44(+2.59%) |
Oct 02, 2019 | 17.27 | 17.56 | 16.82 | 16.89 | 12,999,922 | -0.38(-2.21%) |
Oct 01, 2019 | 17.66 | 17.81 | 17.06 | 17.27 | 13,153,579 | -0.25(-1.43%) |
Sep 30, 2019 | 17.40 | 17.68 | 17.24 | 17.52 | 10,712,591 | +0.11(+0.64%) |
Sep 27, 2019 | 17.69 | 18.10 | 17.28 | 17.41 | 15,698,997 | -0.50(-2.80%) |
Sep 26, 2019 | 17.89 | 17.98 | 17.52 | 17.91 | 11,689,136 | -0.16(-0.87%) |
Sep 25, 2019 | 17.78 | 18.10 | 17.74 | 18.07 | 11,382,306 | -0.05(-0.26%) |
Sep 24, 2019 | 18.96 | 19.05 | 18.03 | 18.11 | 20,198,920 | -1.04(-5.43%) |
Sep 23, 2019 | 18.88 | 19.38 | 18.80 | 19.15 | 12,163,742 | +0.16(+0.83%) |
Sep 20, 2019 | 19.43 | 19.57 | 18.85 | 19.00 | 17,352,622 | -0.45(-2.29%) |
Sep 19, 2019 | 19.66 | 19.81 | 19.40 | 19.44 | 14,202,397 | +0.10(+0.53%) |
Sep 18, 2019 | 19.40 | 19.66 | 19.11 | 19.34 | 16,354,773 | -0.20(-1.05%) |
Sep 17, 2019 | 20.71 | 20.71 | 19.35 | 19.54 | 21,018,110 | -1.36(-6.49%) |
Sep 16, 2019 | 19.94 | 21.14 | 19.87 | 20.90 | 39,318,772 | +2.06(+10.95%) |
Sep 13, 2019 | 18.71 | 19.01 | 18.38 | 18.84 | 11,531,794 | +0.48(+2.63%) |
Sep 12, 2019 | 18.09 | 18.59 | 17.75 | 18.35 | 14,429,188 | -0.28(-1.50%) |
Sep 11, 2019 | 18.71 | 19.14 | 18.36 | 18.63 | 15,847,267 | +0.02(+0.10%) |
Sep 10, 2019 | 18.77 | 19.25 | 18.50 | 18.61 | 18,021,138 | +0.07(+0.40%) |
Sep 09, 2019 | 17.92 | 18.77 | 17.86 | 18.54 | 14,583,304 | +0.80(+4.51%) |
Sep 06, 2019 | 17.57 | 17.77 | 17.23 | 17.74 | 11,751,302 | +0.08(+0.47%) |
Sep 05, 2019 | 17.61 | 18.15 | 17.60 | 17.66 | 13,518,443 | +0.22(+1.28%) |
Sep 04, 2019 | 17.69 | 17.81 | 17.39 | 17.43 | 13,791,122 | +0.00(+0.00%) |
Sep 03, 2019 | 16.91 | 17.50 | 16.85 | 17.43 | 14,125,494 | +0.09(+0.54%) |
Aug 30, 2019 | 17.13 | 17.61 | 17.04 | 17.34 | 13,208,097 | +0.29(+1.67%) |
Aug 29, 2019 | 16.74 | 17.30 | 16.73 | 17.06 | 14,202,079 | +0.49(+2.94%) |
Aug 28, 2019 | 15.91 | 16.81 | 15.62 | 16.57 | 16,050,499 | +0.64(+3.99%) |
Aug 27, 2019 | 16.29 | 16.37 | 15.84 | 15.93 | 11,209,209 | -0.17(-1.09%) |
Aug 26, 2019 | 16.58 | 16.70 | 15.98 | 16.11 | 14,124,940 | -0.20(-1.24%) |
Aug 23, 2019 | 16.84 | 17.10 | 16.25 | 16.31 | 15,319,402 | -0.87(-5.09%) |
Aug 22, 2019 | 17.35 | 17.67 | 17.18 | 17.19 | 14,418,241 | +0.06(+0.38%) |
Aug 21, 2019 | 17.77 | 17.82 | 17.11 | 17.12 | 11,912,600 | -0.42(-2.41%) |
Aug 20, 2019 | 17.59 | 17.66 | 17.32 | 17.54 | 8,999,998 | -0.25(-1.40%) |
Aug 19, 2019 | 17.79 | 17.94 | 17.55 | 17.79 | 14,109,568 | +0.42(+2.44%) |
Aug 16, 2019 | 16.89 | 17.42 | 16.75 | 17.37 | 15,600,236 | +0.57(+3.40%) |
Aug 15, 2019 | 16.70 | 16.84 | 16.07 | 16.80 | 22,970,936 | -0.07(-0.44%) |
Aug 14, 2019 | 17.46 | 17.49 | 16.68 | 16.87 | 19,823,112 | -1.06(-5.90%) |
Aug 13, 2019 | 17.81 | 18.76 | 17.65 | 17.93 | 13,485,835 | +0.06(+0.36%) |
Aug 12, 2019 | 17.88 | 18.00 | 17.58 | 17.87 | 10,583,490 | -0.10(-0.56%) |
Aug 09, 2019 | 18.34 | 18.44 | 17.87 | 17.97 | 14,789,240 | -0.38(-2.06%) |
Aug 08, 2019 | 18.17 | 18.44 | 17.96 | 18.34 | 19,003,702 | +0.26(+1.42%) |
Aug 07, 2019 | 17.88 | 18.29 | 17.59 | 18.09 | 18,097,204 | -0.28(-1.50%) |
Aug 06, 2019 | 18.80 | 18.96 | 17.95 | 18.36 | 15,808,600 | -0.33(-1.77%) |
Aug 05, 2019 | 18.83 | 18.90 | 18.37 | 18.69 | 14,949,426 | -0.64(-3.29%) |
Aug 02, 2019 | 19.99 | 20.10 | 19.18 | 19.33 | 15,349,169 | -0.61(-3.05%) |
Aug 01, 2019 | 20.90 | 20.95 | 19.66 | 19.94 | 17,905,224 | -1.23(-5.83%) |
Jul 31, 2019 | 21.42 | 21.59 | 20.94 | 21.17 | 14,728,360 | -0.18(-0.86%) |
Jul 30, 2019 | 20.25 | 21.38 | 20.08 | 21.36 | 19,331,012 | +0.94(+4.60%) |
Jul 29, 2019 | 21.16 | 21.17 | 20.17 | 20.42 | 13,305,288 | -0.78(-3.69%) |
Jul 26, 2019 | 21.41 | 21.55 | 21.11 | 21.20 | 7,117,534 | -0.17(-0.82%) |
Jul 25, 2019 | 22.08 | 22.12 | 21.20 | 21.37 | 13,498,675 | -0.52(-2.40%) |
Jul 24, 2019 | 21.87 | 22.16 | 21.70 | 21.90 | 14,103,807 | -0.05(-0.21%) |
Jul 23, 2019 | 21.79 | 22.13 | 21.37 | 21.94 | 19,942,808 | +0.09(+0.42%) |
Jul 22, 2019 | 21.03 | 21.93 | 20.66 | 21.85 | 30,701,758 | +1.83(+9.15%) |
Jul 19, 2019 | 19.97 | 20.12 | 19.71 | 20.02 | 18,626,940 | +0.06(+0.32%) |
Jul 18, 2019 | 19.97 | 20.05 | 19.53 | 19.96 | 13,771,531 | -0.09(-0.46%) |
Jul 17, 2019 | 21.01 | 21.07 | 20.03 | 20.05 | 13,844,111 | -1.01(-4.81%) |
Jul 16, 2019 | 21.55 | 21.69 | 21.01 | 21.06 | 10,500,466 | -0.53(-2.47%) |
Jul 15, 2019 | 21.96 | 22.10 | 21.55 | 21.59 | 14,247,504 | -0.27(-1.22%) |
Jul 12, 2019 | 22.00 | 22.13 | 21.81 | 21.86 | 12,878,049 | -0.09(-0.42%) |
Jul 11, 2019 | 21.72 | 21.96 | 21.62 | 21.95 | 13,327,091 | +0.23(+1.06%) |
Jul 10, 2019 | 21.82 | 21.95 | 21.50 | 21.72 | 16,856,706 | +0.03(+0.13%) |
Jul 09, 2019 | 21.27 | 21.70 | 20.94 | 21.70 | 14,500,387 | +0.29(+1.38%) |
Jul 08, 2019 | 21.14 | 21.63 | 21.02 | 21.40 | 15,603,435 | +0.20(+0.96%) |
Jul 05, 2019 | 20.86 | 21.25 | 20.82 | 21.20 | 9,185,166 | +0.17(+0.83%) |
Jul 03, 2019 | 20.84 | 21.03 | 20.67 | 21.02 | 6,795,743 | +0.17(+0.84%) |
Jul 02, 2019 | 21.01 | 21.02 | 20.45 | 20.85 | 15,521,417 | -0.28(-1.31%) |
Jul 01, 2019 | 21.41 | 21.67 | 21.03 | 21.12 | 12,611,255 | +0.19(+0.92%) |
Jun 28, 2019 | 21.01 | 21.32 | 20.80 | 20.93 | 39,402,448 | +0.01(+0.04%) |
Jun 27, 2019 | 21.36 | 21.47 | 20.89 | 20.92 | 10,780,303 | -0.43(-2.03%) |
Jun 26, 2019 | 21.01 | 21.67 | 20.90 | 21.36 | 15,569,155 | +0.64(+3.11%) |
Jun 25, 2019 | 20.67 | 20.91 | 20.39 | 20.71 | 8,958,973 | -0.01(-0.04%) |
Jun 24, 2019 | 21.09 | 21.21 | 20.66 | 20.72 | 18,974,248 | -0.30(-1.44%) |
Jun 21, 2019 | 21.16 | 21.41 | 20.81 | 21.02 | 21,151,728 | -0.04(-0.17%) |
Jun 20, 2019 | 20.70 | 21.14 | 20.64 | 21.06 | 15,990,060 | +0.98(+4.91%) |
Jun 19, 2019 | 20.46 | 20.56 | 20.04 | 20.08 | 12,739,747 | -0.38(-1.85%) |
Jun 18, 2019 | 20.34 | 20.73 | 20.20 | 20.45 | 14,000,136 | +0.23(+1.14%) |
Jun 17, 2019 | 19.56 | 20.48 | 19.50 | 20.22 | 13,439,899 | +0.54(+2.76%) |
Jun 14, 2019 | 19.88 | 19.98 | 19.48 | 19.68 | 11,611,201 | -0.26(-1.29%) |
Jun 13, 2019 | 19.92 | 20.05 | 19.54 | 19.94 | 25,998,248 | +0.54(+2.80%) |
Jun 12, 2019 | 20.17 | 20.17 | 19.37 | 19.39 | 19,995,638 | -0.93(-4.57%) |
Jun 11, 2019 | 20.28 | 20.64 | 20.10 | 20.32 | 10,998,882 | +0.29(+1.47%) |
Jun 10, 2019 | 20.07 | 20.55 | 20.03 | 20.03 | 11,774,681 | +0.12(+0.60%) |
Jun 07, 2019 | 19.93 | 20.24 | 19.73 | 19.91 | 16,585,381 | +0.07(+0.37%) |
Jun 06, 2019 | 19.67 | 19.93 | 19.52 | 19.84 | 17,653,610 | +0.33(+1.70%) |
Jun 05, 2019 | 20.19 | 20.28 | 19.31 | 19.50 | 23,038,878 | -0.71(-3.51%) |
Jun 04, 2019 | 20.00 | 20.43 | 19.95 | 20.21 | 10,854,149 | +0.50(+2.52%) |