Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 15.41 | 15.54 | 15.18 | 15.39 | 10,313,229 | -0.09(-0.55%) |
Aug 28, 2020 | 15.30 | 15.63 | 15.24 | 15.47 | 8,942,153 | +0.24(+1.56%) |
Aug 27, 2020 | 15.05 | 15.28 | 14.82 | 15.24 | 8,771,800 | +0.20(+1.33%) |
Aug 26, 2020 | 15.32 | 15.46 | 15.00 | 15.04 | 9,408,097 | -0.32(-2.11%) |
Aug 25, 2020 | 15.81 | 15.87 | 15.28 | 15.36 | 10,725,317 | -0.13(-0.86%) |
Aug 24, 2020 | 15.10 | 15.83 | 15.00 | 15.49 | 15,478,424 | +0.52(+3.49%) |
Aug 21, 2020 | 15.10 | 15.20 | 14.85 | 14.97 | 10,310,218 | -0.26(-1.69%) |
Aug 20, 2020 | 15.47 | 15.49 | 15.17 | 15.23 | 14,047,546 | -0.46(-2.91%) |
Aug 19, 2020 | 15.65 | 16.05 | 15.58 | 15.68 | 12,539,692 | +0.04(+0.24%) |
Aug 18, 2020 | 15.80 | 16.06 | 15.54 | 15.65 | 11,084,241 | -0.19(-1.20%) |
Aug 17, 2020 | 15.71 | 16.03 | 15.69 | 15.84 | 12,944,845 | +0.02(+0.12%) |
Aug 14, 2020 | 15.51 | 15.85 | 15.36 | 15.82 | 12,873,395 | -0.02(-0.12%) |
Aug 13, 2020 | 15.83 | 15.97 | 15.55 | 15.84 | 14,112,861 | -0.06(-0.36%) |
Aug 12, 2020 | 15.66 | 16.00 | 15.58 | 15.89 | 21,551,312 | +0.54(+3.53%) |
Aug 11, 2020 | 15.22 | 15.87 | 15.20 | 15.35 | 27,110,582 | +0.50(+3.39%) |
Aug 10, 2020 | 14.25 | 14.89 | 14.20 | 14.85 | 11,029,683 | +0.68(+4.84%) |
Aug 07, 2020 | 13.93 | 14.16 | 13.72 | 14.16 | 13,582,346 | +0.07(+0.47%) |
Aug 06, 2020 | 14.59 | 14.69 | 14.08 | 14.10 | 11,973,778 | -0.48(-3.26%) |
Aug 05, 2020 | 14.77 | 14.98 | 14.51 | 14.57 | 14,164,995 | +0.20(+1.39%) |
Aug 04, 2020 | 13.79 | 14.50 | 13.75 | 14.37 | 16,555,300 | +0.55(+3.99%) |
Aug 03, 2020 | 13.63 | 13.96 | 13.55 | 13.82 | 11,758,169 | +0.19(+1.40%) |
Jul 31, 2020 | 13.70 | 13.87 | 13.41 | 13.63 | 18,940,110 | -0.32(-2.32%) |
Jul 30, 2020 | 14.06 | 14.11 | 13.89 | 13.95 | 15,442,179 | -0.38(-2.65%) |
Jul 29, 2020 | 13.91 | 14.37 | 13.91 | 14.33 | 14,428,883 | +0.40(+2.87%) |
Jul 28, 2020 | 14.08 | 14.26 | 13.87 | 13.93 | 15,611,489 | -0.24(-1.68%) |
Jul 27, 2020 | 13.98 | 14.20 | 13.77 | 14.17 | 15,910,083 | +0.18(+1.29%) |
Jul 24, 2020 | 13.94 | 14.18 | 13.86 | 13.99 | 23,027,062 | -0.04(-0.27%) |
Jul 23, 2020 | 13.27 | 14.05 | 13.26 | 14.03 | 20,509,516 | +0.54(+4.02%) |
Jul 22, 2020 | 13.45 | 13.69 | 13.20 | 13.49 | 18,851,684 | -0.13(-0.98%) |
Jul 21, 2020 | 13.36 | 14.19 | 13.30 | 13.62 | 34,300,928 | +0.87(+6.79%) |
Jul 20, 2020 | 13.04 | 13.45 | 12.73 | 12.75 | 29,797,058 | +0.31(+2.52%) |
Jul 17, 2020 | 12.51 | 12.78 | 12.31 | 12.44 | 17,331,698 | -0.01(-0.08%) |
Jul 16, 2020 | 12.20 | 12.73 | 12.07 | 12.45 | 13,401,334 | +0.09(+0.69%) |
Jul 15, 2020 | 12.36 | 12.54 | 12.11 | 12.36 | 19,136,446 | +0.49(+4.17%) |
Jul 14, 2020 | 11.18 | 11.93 | 11.06 | 11.87 | 16,689,264 | +0.66(+5.85%) |
Jul 13, 2020 | 11.64 | 11.66 | 11.19 | 11.21 | 13,990,237 | -0.26(-2.24%) |
Jul 10, 2020 | 11.17 | 11.50 | 11.10 | 11.47 | 13,557,954 | +0.27(+2.38%) |
Jul 09, 2020 | 11.86 | 11.96 | 11.13 | 11.20 | 16,938,648 | -0.66(-5.53%) |
Jul 08, 2020 | 11.81 | 12.05 | 11.59 | 11.86 | 13,796,665 | +0.06(+0.48%) |
Jul 07, 2020 | 12.16 | 12.22 | 11.80 | 11.80 | 11,530,100 | -0.59(-4.76%) |
Jul 06, 2020 | 12.32 | 12.56 | 12.10 | 12.39 | 14,339,928 | +0.44(+3.66%) |
Jul 02, 2020 | 12.16 | 12.47 | 11.95 | 11.96 | 15,902,337 | +0.10(+0.80%) |
Jul 01, 2020 | 12.55 | 12.66 | 11.79 | 11.86 | 16,396,675 | -0.49(-3.93%) |
Jun 30, 2020 | 11.66 | 12.52 | 11.53 | 12.35 | 22,256,456 | +0.53(+4.51%) |
Jun 29, 2020 | 11.42 | 11.95 | 11.26 | 11.81 | 17,572,088 | +0.47(+4.11%) |
Jun 26, 2020 | 11.71 | 11.71 | 11.24 | 11.35 | 17,263,358 | -0.48(-4.02%) |
Jun 25, 2020 | 11.01 | 11.82 | 10.95 | 11.82 | 13,524,410 | +0.54(+4.81%) |
Jun 24, 2020 | 12.05 | 12.08 | 11.04 | 11.28 | 19,679,740 | -1.08(-8.77%) |
Jun 23, 2020 | 12.54 | 12.60 | 12.33 | 12.36 | 13,974,587 | -0.02(-0.15%) |
Jun 22, 2020 | 12.30 | 12.49 | 12.09 | 12.38 | 13,500,520 | -0.02(-0.15%) |
Jun 19, 2020 | 13.11 | 13.13 | 12.32 | 12.40 | 31,248,280 | -0.14(-1.14%) |
Jun 18, 2020 | 12.11 | 12.68 | 12.03 | 12.55 | 15,106,078 | +0.22(+1.77%) |
Jun 17, 2020 | 12.79 | 12.80 | 12.30 | 12.33 | 16,476,640 | -0.54(-4.21%) |
Jun 16, 2020 | 13.41 | 13.45 | 12.42 | 12.87 | 24,732,508 | +0.48(+3.84%) |
Jun 15, 2020 | 11.37 | 12.63 | 11.14 | 12.39 | 20,671,670 | +0.24(+1.96%) |
Jun 12, 2020 | 12.53 | 12.66 | 11.71 | 12.16 | 21,104,810 | +0.48(+4.07%) |
Jun 11, 2020 | 12.00 | 12.60 | 11.63 | 11.68 | 29,245,714 | -2.12(-15.37%) |
Jun 10, 2020 | 14.38 | 14.50 | 13.52 | 13.80 | 27,779,862 | -0.88(-5.96%) |
Jun 09, 2020 | 14.86 | 14.86 | 14.11 | 14.68 | 25,016,530 | -0.92(-5.91%) |
Jun 08, 2020 | 14.74 | 15.65 | 14.45 | 15.60 | 38,223,340 | +1.79(+12.95%) |
Jun 05, 2020 | 13.53 | 14.28 | 13.52 | 13.81 | 29,204,172 | +1.27(+10.08%) |
Jun 04, 2020 | 12.36 | 12.77 | 12.05 | 12.55 | 23,646,628 | +0.10(+0.84%) |
Jun 03, 2020 | 12.45 | 12.57 | 12.23 | 12.44 | 25,328,108 | +0.37(+3.07%) |
Jun 02, 2020 | 11.64 | 12.08 | 11.51 | 12.07 | 22,875,352 | +0.66(+5.79%) |
Jun 01, 2020 | 11.17 | 11.54 | 10.97 | 11.41 | 21,901,412 | +0.27(+2.47%) |
May 29, 2020 | 11.26 | 11.32 | 10.80 | 11.13 | 30,310,814 | -0.34(-2.97%) |
May 28, 2020 | 11.54 | 11.90 | 11.31 | 11.48 | 20,084,312 | -0.08(-0.66%) |
May 27, 2020 | 11.32 | 11.60 | 10.91 | 11.55 | 21,201,866 | +0.30(+2.70%) |
May 26, 2020 | 11.41 | 11.48 | 11.16 | 11.25 | 24,604,976 | +0.27(+2.42%) |
May 22, 2020 | 11.24 | 11.32 | 10.87 | 10.98 | 20,388,058 | -0.37(-3.26%) |
May 21, 2020 | 11.35 | 11.57 | 11.13 | 11.35 | 24,136,540 | +0.03(+0.25%) |
May 20, 2020 | 10.83 | 11.36 | 10.76 | 11.32 | 29,735,078 | +0.76(+7.18%) |
May 19, 2020 | 10.80 | 10.91 | 10.48 | 10.57 | 27,713,930 | -0.47(-4.29%) |
May 18, 2020 | 9.987 | 11.01 | 9.959 | 11.04 | 42,289,428 | +1.73(+18.64%) |
May 15, 2020 | 9.353 | 9.698 | 9.251 | 9.305 | 24,261,230 | -0.12(-1.31%) |
May 14, 2020 | 8.765 | 9.608 | 8.642 | 9.428 | 23,538,826 | +0.25(+2.68%) |
May 13, 2020 | 9.807 | 9.836 | 8.917 | 9.182 | 25,466,888 | -0.76(-7.63%) |
May 12, 2020 | 10.14 | 10.31 | 9.807 | 9.940 | 23,056,856 | -0.09(-0.85%) |
May 11, 2020 | 9.931 | 10.15 | 9.769 | 10.03 | 18,650,416 | -0.11(-1.12%) |
May 08, 2020 | 9.741 | 10.15 | 9.561 | 10.14 | 22,482,152 | +0.65(+6.89%) |
May 07, 2020 | 9.277 | 9.589 | 9.248 | 9.485 | 21,277,142 | +0.43(+4.71%) |
May 06, 2020 | 9.267 | 9.476 | 9.049 | 9.059 | 20,932,004 | -0.28(-3.04%) |
May 05, 2020 | 10.06 | 10.20 | 9.239 | 9.343 | 32,074,370 | -0.16(-1.69%) |
May 04, 2020 | 8.746 | 9.514 | 8.575 | 9.504 | 26,835,682 | +0.26(+2.77%) |
May 01, 2020 | 9.646 | 9.855 | 9.187 | 9.248 | 29,639,728 | -0.70(-7.05%) |
Apr 30, 2020 | 10.53 | 10.53 | 9.694 | 9.949 | 47,907,472 | -0.49(-4.72%) |
Apr 29, 2020 | 9.627 | 10.49 | 9.570 | 10.44 | 39,534,672 | +1.42(+15.76%) |
Apr 28, 2020 | 8.803 | 9.097 | 8.557 | 9.021 | 30,072,438 | +0.58(+6.85%) |
Apr 27, 2020 | 8.054 | 8.623 | 7.827 | 8.443 | 29,446,636 | +0.05(+0.56%) |
Apr 24, 2020 | 8.708 | 9.078 | 8.263 | 8.395 | 48,689,308 | -0.06(-0.67%) |
Apr 23, 2020 | 8.149 | 8.547 | 7.969 | 8.452 | 46,169,392 | +0.65(+8.38%) |
Apr 22, 2020 | 7.438 | 7.865 | 7.401 | 7.798 | 41,788,048 | +0.60(+8.29%) |
Apr 21, 2020 | 6.927 | 7.353 | 6.785 | 7.202 | 36,712,136 | -0.03(-0.39%) |
Apr 20, 2020 | 6.538 | 7.599 | 6.349 | 7.230 | 43,911,892 | +0.05(+0.66%) |
Apr 17, 2020 | 6.538 | 7.183 | 6.529 | 7.183 | 36,251,908 | +0.86(+13.64%) |
Apr 16, 2020 | 6.614 | 6.614 | 6.188 | 6.320 | 28,339,772 | -0.27(-4.03%) |
Apr 15, 2020 | 6.775 | 6.822 | 6.443 | 6.586 | 36,772,104 | -0.64(-8.91%) |
Apr 14, 2020 | 7.448 | 7.723 | 7.107 | 7.230 | 39,469,232 | -0.21(-2.80%) |
Apr 13, 2020 | 8.102 | 8.102 | 7.277 | 7.438 | 48,873,212 | -0.34(-4.38%) |
Apr 09, 2020 | 9.116 | 9.220 | 7.552 | 7.780 | 65,852,696 | -0.51(-6.17%) |
Apr 08, 2020 | 7.865 | 8.320 | 7.836 | 8.291 | 29,053,386 | +0.67(+8.83%) |
Apr 07, 2020 | 8.102 | 8.367 | 7.372 | 7.618 | 42,353,828 | +0.12(+1.64%) |
Apr 06, 2020 | 7.419 | 7.581 | 7.211 | 7.495 | 29,822,228 | +0.28(+3.94%) |
Apr 03, 2020 | 7.419 | 7.609 | 6.955 | 7.211 | 37,861,816 | +0.09(+1.20%) |
Apr 02, 2020 | 6.453 | 7.770 | 6.406 | 7.126 | 54,093,904 | +0.87(+13.94%) |
Apr 01, 2020 | 6.263 | 6.349 | 5.903 | 6.254 | 28,653,422 | -0.24(-3.65%) |
Mar 31, 2020 | 6.443 | 6.624 | 6.197 | 6.491 | 36,397,568 | +0.45(+7.54%) |
Mar 30, 2020 | 5.970 | 6.320 | 5.714 | 6.036 | 29,625,168 | -0.02(-0.31%) |
Mar 27, 2020 | 6.226 | 6.453 | 5.856 | 6.055 | 35,288,920 | -0.63(-9.36%) |
Mar 26, 2020 | 6.519 | 7.363 | 6.396 | 6.680 | 34,700,068 | +0.27(+4.14%) |
Mar 25, 2020 | 7.126 | 7.126 | 5.723 | 6.415 | 54,207,396 | +0.13(+2.11%) |
Mar 24, 2020 | 5.610 | 6.586 | 5.505 | 6.282 | 51,070,004 | +1.32(+26.53%) |
Mar 23, 2020 | 4.927 | 5.098 | 4.643 | 4.965 | 28,708,646 | +0.18(+3.76%) |
Mar 20, 2020 | 4.861 | 5.079 | 4.321 | 4.785 | 51,887,068 | +0.24(+5.21%) |
Mar 19, 2020 | 4.529 | 5.060 | 4.264 | 4.548 | 42,018,592 | +0.18(+4.12%) |
Mar 18, 2020 | 5.297 | 5.581 | 4.027 | 4.368 | 47,562,736 | -1.45(-24.92%) |
Mar 17, 2020 | 5.809 | 6.064 | 5.287 | 5.818 | 38,212,352 | +0.19(+3.37%) |
Mar 16, 2020 | 5.648 | 6.472 | 5.496 | 5.629 | 40,057,520 | -1.15(-16.92%) |
Mar 13, 2020 | 6.936 | 6.965 | 5.989 | 6.775 | 46,336,024 | +0.69(+11.37%) |
Mar 12, 2020 | 6.775 | 7.003 | 6.083 | 6.083 | 40,745,836 | -1.34(-18.01%) |
Mar 11, 2020 | 7.637 | 7.893 | 7.363 | 7.419 | 37,881,632 | -0.79(-9.58%) |
Mar 10, 2020 | 8.992 | 9.068 | 7.277 | 8.206 | 66,274,432 | +0.48(+6.26%) |
Mar 09, 2020 | 9.229 | 9.229 | 7.486 | 7.723 | 78,784,224 | -4.66(-37.64%) |
Mar 06, 2020 | 13.51 | 13.72 | 12.08 | 12.38 | 31,663,116 | -1.58(-11.33%) |
Mar 05, 2020 | 14.21 | 14.25 | 13.65 | 13.97 | 30,277,482 | -0.62(-4.22%) |
Mar 04, 2020 | 15.34 | 15.34 | 14.34 | 14.58 | 31,854,760 | -0.53(-3.51%) |
Mar 03, 2020 | 15.86 | 16.18 | 14.89 | 15.11 | 27,469,960 | -1.03(-6.40%) |
Mar 02, 2020 | 16.17 | 16.19 | 15.35 | 16.15 | 21,892,752 | +0.24(+1.53%) |
Feb 28, 2020 | 15.72 | 16.08 | 15.28 | 15.90 | 29,110,732 | -0.40(-2.47%) |
Feb 27, 2020 | 16.59 | 17.28 | 16.19 | 16.31 | 21,403,494 | -0.95(-5.49%) |
Feb 26, 2020 | 18.03 | 18.07 | 17.19 | 17.25 | 17,216,600 | -0.57(-3.21%) |
Feb 25, 2020 | 18.71 | 18.76 | 17.58 | 17.82 | 13,905,036 | -0.77(-4.14%) |
Feb 24, 2020 | 18.99 | 19.02 | 18.51 | 18.59 | 13,372,009 | -1.34(-6.73%) |
Feb 21, 2020 | 20.29 | 20.31 | 19.59 | 19.93 | 12,404,223 | -0.65(-3.14%) |
Feb 20, 2020 | 21.12 | 21.17 | 20.57 | 20.58 | 7,681,073 | -0.31(-1.48%) |
Feb 19, 2020 | 20.65 | 20.96 | 20.57 | 20.89 | 7,502,991 | +0.39(+1.92%) |
Feb 18, 2020 | 20.46 | 20.61 | 20.06 | 20.50 | 9,065,533 | -0.24(-1.18%) |
Feb 14, 2020 | 20.85 | 20.96 | 20.48 | 20.74 | 8,974,958 | -0.07(-0.32%) |
Feb 13, 2020 | 20.76 | 21.00 | 20.53 | 20.81 | 10,741,919 | -0.15(-0.72%) |
Feb 12, 2020 | 20.88 | 21.15 | 20.53 | 20.96 | 10,550,074 | +0.58(+2.85%) |
Feb 11, 2020 | 20.41 | 20.50 | 20.16 | 20.38 | 13,847,161 | +0.31(+1.54%) |
Feb 10, 2020 | 20.17 | 20.25 | 19.95 | 20.07 | 10,769,531 | -0.38(-1.84%) |
Feb 07, 2020 | 20.57 | 20.72 | 20.33 | 20.44 | 10,922,137 | -0.43(-2.07%) |
Feb 06, 2020 | 21.27 | 21.29 | 20.66 | 20.87 | 8,747,796 | -0.30(-1.42%) |
Feb 05, 2020 | 20.81 | 21.43 | 20.70 | 21.17 | 12,833,675 | +0.85(+4.20%) |
Feb 04, 2020 | 20.60 | 20.78 | 20.25 | 20.32 | 12,731,092 | +0.16(+0.79%) |
Feb 03, 2020 | 20.45 | 20.56 | 20.09 | 20.16 | 12,245,003 | -0.29(-1.42%) |
Jan 31, 2020 | 20.14 | 20.53 | 19.91 | 20.45 | 13,333,020 | -0.13(-0.64%) |
Jan 30, 2020 | 19.91 | 20.60 | 19.88 | 20.58 | 11,356,340 | +0.30(+1.48%) |
Jan 29, 2020 | 20.94 | 21.03 | 20.27 | 20.28 | 11,015,235 | -0.42(-2.04%) |
Jan 28, 2020 | 20.44 | 20.73 | 20.10 | 20.70 | 9,356,864 | +0.40(+1.99%) |
Jan 27, 2020 | 21.00 | 21.12 | 20.23 | 20.30 | 20,255,106 | -1.36(-6.28%) |
Jan 24, 2020 | 22.04 | 22.04 | 21.41 | 21.66 | 12,461,173 | -0.45(-2.04%) |
Jan 23, 2020 | 22.20 | 22.22 | 21.72 | 22.11 | 13,403,381 | -0.33(-1.46%) |
Jan 22, 2020 | 22.33 | 22.64 | 22.19 | 22.44 | 12,843,025 | +0.15(+0.67%) |
Jan 21, 2020 | 22.30 | 22.98 | 22.14 | 22.29 | 22,443,194 | -0.18(-0.79%) |
Jan 17, 2020 | 22.50 | 22.72 | 22.34 | 22.47 | 15,334,376 | +0.14(+0.63%) |
Jan 16, 2020 | 22.24 | 22.51 | 22.19 | 22.33 | 10,865,369 | +0.23(+1.02%) |
Jan 15, 2020 | 22.28 | 22.39 | 22.03 | 22.10 | 10,600,985 | -0.35(-1.55%) |
Jan 14, 2020 | 22.12 | 22.54 | 21.91 | 22.45 | 14,211,066 | +0.18(+0.80%) |
Jan 13, 2020 | 22.46 | 22.48 | 22.12 | 22.27 | 12,203,357 | -0.31(-1.37%) |
Jan 10, 2020 | 22.64 | 22.72 | 22.44 | 22.58 | 8,945,097 | -0.10(-0.45%) |
Jan 09, 2020 | 22.59 | 22.79 | 22.01 | 22.68 | 14,376,331 | +0.13(+0.58%) |
Jan 08, 2020 | 22.94 | 23.09 | 22.28 | 22.55 | 14,953,182 | -0.58(-2.51%) |
Jan 07, 2020 | 23.77 | 23.77 | 22.71 | 23.13 | 13,257,413 | -0.68(-2.84%) |
Jan 06, 2020 | 23.44 | 23.88 | 23.21 | 23.81 | 15,381,434 | +0.59(+2.54%) |
Jan 03, 2020 | 23.71 | 23.86 | 23.05 | 23.22 | 12,332,556 | +0.07(+0.32%) |
Jan 02, 2020 | 23.15 | 23.29 | 22.90 | 23.14 | 9,732,130 | +0.20(+0.86%) |
Dec 31, 2019 | 22.83 | 22.98 | 22.63 | 22.94 | 11,414,210 | -0.08(-0.37%) |
Dec 30, 2019 | 23.04 | 23.43 | 22.97 | 23.03 | 9,681,971 | +0.15(+0.66%) |
Dec 27, 2019 | 23.02 | 23.15 | 22.80 | 22.88 | 9,015,591 | -0.13(-0.57%) |
Dec 26, 2019 | 23.38 | 23.43 | 22.90 | 23.01 | 10,819,367 | -0.30(-1.29%) |
Dec 24, 2019 | 23.36 | 23.76 | 23.24 | 23.31 | 6,215,869 | -0.03(-0.12%) |
Dec 23, 2019 | 22.95 | 23.39 | 22.94 | 23.34 | 12,635,483 | +0.38(+1.63%) |
Dec 20, 2019 | 23.07 | 23.26 | 22.83 | 22.96 | 18,099,224 | +0.01(+0.04%) |
Dec 19, 2019 | 22.94 | 23.25 | 22.82 | 22.95 | 14,205,016 | -0.06(-0.24%) |
Dec 18, 2019 | 23.01 | 23.23 | 22.82 | 23.01 | 15,943,049 | -0.14(-0.61%) |
Dec 17, 2019 | 22.83 | 23.27 | 22.78 | 23.15 | 26,366,726 | +0.32(+1.40%) |
Dec 16, 2019 | 22.74 | 23.22 | 22.74 | 22.83 | 14,248,854 | +0.34(+1.50%) |
Dec 13, 2019 | 22.86 | 23.14 | 22.47 | 22.49 | 15,040,987 | -0.29(-1.28%) |
Dec 12, 2019 | 22.04 | 22.98 | 21.98 | 22.79 | 17,316,532 | +0.86(+3.93%) |
Dec 11, 2019 | 21.39 | 21.99 | 21.38 | 21.92 | 14,901,656 | +0.55(+2.59%) |
Dec 10, 2019 | 21.28 | 21.49 | 21.13 | 21.37 | 14,099,747 | +0.21(+0.97%) |
Dec 09, 2019 | 20.68 | 21.32 | 20.68 | 21.16 | 13,022,679 | +0.23(+1.08%) |
Dec 06, 2019 | 20.07 | 20.95 | 20.03 | 20.94 | 14,838,570 | +0.85(+4.25%) |
Dec 05, 2019 | 20.25 | 20.38 | 19.92 | 20.08 | 10,957,439 | -0.05(-0.23%) |
Dec 04, 2019 | 19.55 | 20.36 | 19.53 | 20.13 | 13,762,286 | +0.81(+4.17%) |
Dec 03, 2019 | 19.37 | 19.55 | 19.00 | 19.33 | 14,693,842 | -0.46(-2.35%) |
Dec 02, 2019 | 19.61 | 19.98 | 19.57 | 19.79 | 11,009,749 | +0.28(+1.43%) |
Nov 29, 2019 | 19.57 | 19.69 | 19.39 | 19.51 | 6,925,314 | -0.39(-1.96%) |
Nov 27, 2019 | 19.37 | 20.00 | 19.28 | 19.90 | 9,750,887 | +0.53(+2.74%) |
Nov 26, 2019 | 19.69 | 19.78 | 19.23 | 19.37 | 11,487,379 | -0.47(-2.35%) |
Nov 25, 2019 | 19.46 | 19.86 | 19.29 | 19.84 | 8,396,350 | +0.33(+1.67%) |
Nov 22, 2019 | 19.50 | 19.75 | 19.34 | 19.51 | 7,965,069 | -0.13(-0.66%) |
Nov 21, 2019 | 19.27 | 19.71 | 19.10 | 19.64 | 11,313,372 | +0.56(+2.92%) |
Nov 20, 2019 | 18.60 | 19.42 | 18.41 | 19.08 | 13,469,977 | +0.59(+3.17%) |
Nov 19, 2019 | 18.61 | 18.66 | 18.20 | 18.50 | 11,020,864 | -0.24(-1.29%) |
Nov 18, 2019 | 18.86 | 18.86 | 18.32 | 18.74 | 9,506,147 | -0.30(-1.56%) |
Nov 15, 2019 | 19.00 | 19.33 | 18.91 | 19.04 | 9,845,772 | +0.14(+0.74%) |
Nov 14, 2019 | 19.17 | 19.45 | 18.85 | 18.90 | 6,721,187 | -0.27(-1.41%) |
Nov 13, 2019 | 19.44 | 19.44 | 19.07 | 19.17 | 7,998,162 | -0.38(-1.95%) |
Nov 12, 2019 | 19.78 | 19.93 | 19.41 | 19.55 | 7,499,533 | -0.20(-1.04%) |
Nov 11, 2019 | 19.49 | 19.78 | 19.20 | 19.75 | 7,221,735 | -0.03(-0.14%) |
Nov 08, 2019 | 19.24 | 19.80 | 19.01 | 19.78 | 10,332,783 | +0.30(+1.53%) |
Nov 07, 2019 | 19.48 | 19.89 | 19.39 | 19.48 | 9,001,905 | +0.33(+1.75%) |
Nov 06, 2019 | 19.44 | 19.60 | 18.98 | 19.15 | 12,252,024 | -0.42(-2.14%) |
Nov 05, 2019 | 19.67 | 19.90 | 19.38 | 19.57 | 15,182,817 | -0.02(-0.09%) |
Nov 04, 2019 | 19.06 | 19.60 | 19.04 | 19.59 | 17,516,292 | +0.91(+4.88%) |
Nov 01, 2019 | 18.05 | 18.71 | 17.99 | 18.67 | 12,423,481 | +0.78(+4.36%) |
Oct 31, 2019 | 17.96 | 18.07 | 17.53 | 17.89 | 11,502,749 | -0.18(-0.98%) |
Oct 30, 2019 | 18.96 | 19.01 | 18.05 | 18.07 | 14,146,511 | -0.87(-4.61%) |
Oct 29, 2019 | 18.64 | 19.08 | 18.53 | 18.94 | 12,470,621 | +0.07(+0.39%) |
Oct 28, 2019 | 19.15 | 19.19 | 18.80 | 18.87 | 13,407,996 | -0.17(-0.88%) |
Oct 25, 2019 | 18.49 | 19.07 | 18.40 | 19.04 | 14,144,859 | +0.53(+2.86%) |
Oct 24, 2019 | 18.87 | 18.93 | 18.15 | 18.51 | 10,202,175 | -0.28(-1.48%) |
Oct 23, 2019 | 18.32 | 18.96 | 18.05 | 18.79 | 12,760,387 | +0.29(+1.56%) |
Oct 22, 2019 | 18.41 | 18.68 | 17.84 | 18.50 | 15,771,195 | +0.27(+1.48%) |
Oct 21, 2019 | 16.87 | 18.59 | 16.82 | 18.23 | 30,260,880 | +1.10(+6.40%) |
Oct 18, 2019 | 17.26 | 17.86 | 17.13 | 17.13 | 28,712,288 | -0.07(-0.43%) |
Oct 17, 2019 | 17.12 | 17.35 | 16.96 | 17.21 | 14,707,396 | +0.20(+1.15%) |
Oct 16, 2019 | 17.35 | 17.58 | 17.00 | 17.01 | 10,252,009 | -0.37(-2.14%) |
Oct 15, 2019 | 17.40 | 17.83 | 17.27 | 17.38 | 12,018,906 | -0.06(-0.32%) |
Oct 14, 2019 | 17.31 | 17.50 | 16.78 | 17.44 | 9,999,621 | -0.18(-1.00%) |
Oct 11, 2019 | 17.32 | 17.76 | 17.29 | 17.61 | 11,351,237 | +0.48(+2.82%) |
Oct 10, 2019 | 17.08 | 17.29 | 16.94 | 17.13 | 10,580,536 | +0.15(+0.88%) |
Oct 09, 2019 | 17.09 | 17.20 | 16.75 | 16.98 | 11,950,224 | +0.02(+0.11%) |
Oct 08, 2019 | 16.86 | 17.29 | 16.77 | 16.96 | 12,238,659 | -0.10(-0.60%) |
Oct 07, 2019 | 17.32 | 17.48 | 17.04 | 17.07 | 9,102,410 | -0.18(-1.02%) |
Oct 04, 2019 | 17.35 | 17.60 | 16.99 | 17.24 | 8,635,719 | -0.08(-0.48%) |
Oct 03, 2019 | 16.79 | 17.35 | 16.76 | 17.33 | 10,940,163 | +0.44(+2.59%) |
Oct 02, 2019 | 17.27 | 17.57 | 16.82 | 16.89 | 12,997,210 | -0.38(-2.21%) |
Oct 01, 2019 | 17.66 | 17.81 | 17.07 | 17.27 | 13,150,835 | -0.25(-1.43%) |
Sep 30, 2019 | 17.40 | 17.68 | 17.24 | 17.52 | 10,710,357 | +0.11(+0.64%) |
Sep 27, 2019 | 17.70 | 18.11 | 17.28 | 17.41 | 15,695,723 | -0.50(-2.80%) |
Sep 26, 2019 | 17.89 | 17.99 | 17.52 | 17.91 | 11,686,698 | -0.16(-0.87%) |
Sep 25, 2019 | 17.78 | 18.11 | 17.75 | 18.07 | 11,379,932 | -0.05(-0.26%) |
Sep 24, 2019 | 18.96 | 19.06 | 18.03 | 18.12 | 20,194,708 | -1.04(-5.43%) |
Sep 23, 2019 | 18.89 | 19.38 | 18.80 | 19.16 | 12,161,205 | +0.16(+0.83%) |
Sep 20, 2019 | 19.44 | 19.58 | 18.85 | 19.00 | 17,349,002 | -0.45(-2.29%) |
Sep 19, 2019 | 19.66 | 19.82 | 19.41 | 19.45 | 14,199,435 | +0.10(+0.53%) |
Sep 18, 2019 | 19.41 | 19.66 | 19.11 | 19.34 | 16,351,362 | -0.20(-1.05%) |
Sep 17, 2019 | 20.71 | 20.71 | 19.35 | 19.55 | 21,013,726 | -1.36(-6.49%) |
Sep 16, 2019 | 19.95 | 21.15 | 19.87 | 20.91 | 39,310,568 | +2.06(+10.95%) |
Sep 13, 2019 | 18.71 | 19.01 | 18.38 | 18.84 | 11,529,389 | +0.48(+2.63%) |
Sep 12, 2019 | 18.09 | 18.59 | 17.75 | 18.36 | 14,426,179 | -0.28(-1.50%) |
Sep 11, 2019 | 18.71 | 19.15 | 18.37 | 18.64 | 15,843,962 | +0.02(+0.10%) |
Sep 10, 2019 | 18.78 | 19.25 | 18.50 | 18.62 | 18,017,380 | +0.07(+0.40%) |
Sep 09, 2019 | 17.92 | 18.78 | 17.87 | 18.54 | 14,580,262 | +0.80(+4.50%) |
Sep 06, 2019 | 17.58 | 17.78 | 17.23 | 17.75 | 11,748,851 | +0.08(+0.47%) |
Sep 05, 2019 | 17.61 | 18.15 | 17.61 | 17.66 | 13,515,624 | +0.22(+1.28%) |
Sep 04, 2019 | 17.69 | 17.81 | 17.39 | 17.44 | 13,788,246 | +0.00(+0.00%) |