Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 13.58 | 13.72 | 13.15 | 13.66 | 13,204,438 | -0.08(-0.59%) |
Jun 29, 2020 | 13.35 | 13.82 | 13.11 | 13.74 | 12,919,468 | +0.53(+4.05%) |
Jun 26, 2020 | 13.43 | 13.50 | 13.00 | 13.20 | 8,544,301 | -0.35(-2.57%) |
Jun 25, 2020 | 13.37 | 13.87 | 13.28 | 13.55 | 7,889,916 | +0.02(+0.12%) |
Jun 24, 2020 | 14.00 | 14.00 | 13.52 | 13.54 | 5,418,860 | -0.70(-4.95%) |
Jun 23, 2020 | 14.19 | 14.35 | 14.05 | 14.24 | 5,268,311 | +0.21(+1.50%) |
Jun 22, 2020 | 13.78 | 14.08 | 13.55 | 14.03 | 3,765,565 | +0.22(+1.58%) |
Jun 19, 2020 | 14.58 | 14.58 | 13.73 | 13.81 | 8,728,375 | -0.32(-2.29%) |
Jun 18, 2020 | 14.31 | 14.60 | 14.13 | 14.13 | 4,884,202 | -0.21(-1.47%) |
Jun 17, 2020 | 15.06 | 15.11 | 14.33 | 14.35 | 4,522,349 | -0.69(-4.58%) |
Jun 16, 2020 | 15.35 | 15.54 | 14.88 | 15.03 | 5,328,025 | +0.28(+1.87%) |
Jun 15, 2020 | 14.22 | 14.90 | 14.07 | 14.76 | 4,815,310 | -0.08(-0.55%) |
Jun 12, 2020 | 14.95 | 15.20 | 14.61 | 14.84 | 4,039,990 | +0.45(+3.10%) |
Jun 11, 2020 | 14.95 | 15.62 | 14.27 | 14.39 | 8,154,802 | -1.62(-10.12%) |
Jun 10, 2020 | 16.51 | 16.51 | 15.91 | 16.01 | 5,880,685 | -0.45(-2.75%) |
Jun 09, 2020 | 16.69 | 16.89 | 16.39 | 16.47 | 5,256,367 | -0.77(-4.46%) |
Jun 08, 2020 | 17.71 | 17.78 | 16.82 | 17.24 | 8,274,927 | +0.05(+0.28%) |
Jun 05, 2020 | 16.82 | 17.24 | 16.48 | 17.19 | 10,209,606 | +1.61(+10.35%) |
Jun 04, 2020 | 15.11 | 15.62 | 14.93 | 15.58 | 10,970,444 | +0.32(+2.12%) |
Jun 03, 2020 | 14.95 | 15.37 | 14.92 | 15.25 | 6,515,981 | +0.62(+4.21%) |
Jun 02, 2020 | 14.29 | 14.64 | 14.23 | 14.64 | 6,150,326 | +0.56(+3.98%) |
Jun 01, 2020 | 13.64 | 14.15 | 13.52 | 14.08 | 5,800,173 | +0.37(+2.69%) |
May 29, 2020 | 13.85 | 13.94 | 13.50 | 13.71 | 6,750,497 | -0.25(-1.78%) |
May 28, 2020 | 14.00 | 14.23 | 13.81 | 13.96 | 5,397,593 | -0.09(-0.63%) |
May 27, 2020 | 14.25 | 14.32 | 13.62 | 14.04 | 5,222,846 | -0.08(-0.57%) |
May 26, 2020 | 14.36 | 14.41 | 14.04 | 14.12 | 5,736,591 | +0.43(+3.16%) |
May 22, 2020 | 13.84 | 13.88 | 13.50 | 13.69 | 4,819,928 | -0.34(-2.45%) |
May 21, 2020 | 14.77 | 14.81 | 13.96 | 14.04 | 6,083,886 | -0.66(-4.47%) |
May 20, 2020 | 14.14 | 14.78 | 14.06 | 14.69 | 8,652,039 | +0.92(+6.69%) |
May 19, 2020 | 13.90 | 14.18 | 13.66 | 13.77 | 8,992,161 | -0.02(-0.17%) |
May 18, 2020 | 13.80 | 14.24 | 13.61 | 13.80 | 6,795,642 | +0.86(+6.69%) |
May 15, 2020 | 12.69 | 13.19 | 12.55 | 12.93 | 6,768,606 | +0.28(+2.21%) |
May 14, 2020 | 12.48 | 12.85 | 11.95 | 12.65 | 7,013,120 | -0.04(-0.32%) |
May 13, 2020 | 13.51 | 13.54 | 12.58 | 12.69 | 6,659,044 | -0.79(-5.88%) |
May 12, 2020 | 13.78 | 13.96 | 13.48 | 13.48 | 6,993,779 | -0.10(-0.77%) |
May 11, 2020 | 13.56 | 13.80 | 13.37 | 13.59 | 6,184,662 | -0.10(-0.76%) |
May 08, 2020 | 13.57 | 13.84 | 13.44 | 13.69 | 6,682,182 | +0.46(+3.45%) |
May 07, 2020 | 13.09 | 13.33 | 12.94 | 13.24 | 9,823,215 | +0.47(+3.70%) |
May 06, 2020 | 12.84 | 13.60 | 12.74 | 12.76 | 10,117,385 | -0.50(-3.80%) |
May 05, 2020 | 14.21 | 14.32 | 13.25 | 13.27 | 14,338,054 | -0.21(-1.55%) |
May 04, 2020 | 13.08 | 13.88 | 13.01 | 13.48 | 22,689,014 | -0.27(-1.98%) |
May 01, 2020 | 13.89 | 14.12 | 13.37 | 13.75 | 8,526,451 | -0.54(-3.81%) |
Apr 30, 2020 | 15.22 | 15.35 | 14.16 | 14.29 | 11,391,533 | -0.94(-6.15%) |
Apr 29, 2020 | 13.91 | 15.33 | 13.85 | 15.23 | 13,254,583 | +1.88(+14.10%) |
Apr 28, 2020 | 12.81 | 13.44 | 12.73 | 13.35 | 7,575,399 | +0.69(+5.44%) |
Apr 27, 2020 | 12.45 | 12.76 | 12.08 | 12.66 | 8,262,548 | +0.17(+1.35%) |
Apr 24, 2020 | 12.77 | 12.88 | 12.40 | 12.49 | 7,603,754 | -0.07(-0.57%) |
Apr 23, 2020 | 12.85 | 13.14 | 12.54 | 12.56 | 10,110,522 | +0.14(+1.10%) |
Apr 22, 2020 | 12.22 | 12.48 | 11.99 | 12.43 | 10,428,025 | +0.76(+6.52%) |
Apr 21, 2020 | 11.43 | 11.84 | 11.20 | 11.67 | 13,250,890 | -0.14(-1.22%) |
Apr 20, 2020 | 11.31 | 12.43 | 11.19 | 11.81 | 12,504,221 | -0.38(-3.15%) |
Apr 17, 2020 | 11.61 | 12.31 | 11.49 | 12.19 | 9,293,908 | +0.74(+6.43%) |
Apr 16, 2020 | 12.00 | 12.19 | 11.44 | 11.46 | 9,772,496 | -0.70(-5.73%) |
Apr 15, 2020 | 12.61 | 12.61 | 11.91 | 12.15 | 8,113,036 | -0.86(-6.58%) |
Apr 14, 2020 | 12.89 | 13.43 | 12.82 | 13.01 | 10,039,988 | -0.09(-0.67%) |
Apr 13, 2020 | 13.56 | 13.60 | 12.88 | 13.10 | 9,380,880 | +0.06(+0.43%) |
Apr 09, 2020 | 13.72 | 14.07 | 12.63 | 13.04 | 16,799,124 | -0.30(-2.22%) |
Apr 08, 2020 | 13.25 | 13.68 | 13.00 | 13.34 | 10,465,036 | +0.14(+1.03%) |
Apr 07, 2020 | 14.21 | 14.54 | 13.13 | 13.20 | 16,823,616 | -0.37(-2.71%) |
Apr 06, 2020 | 13.21 | 13.68 | 12.59 | 13.57 | 11,256,041 | +0.57(+4.37%) |
Apr 03, 2020 | 14.24 | 14.36 | 12.45 | 13.00 | 12,560,314 | -0.49(-3.62%) |
Apr 02, 2020 | 13.64 | 15.34 | 12.55 | 13.49 | 31,548,816 | +0.99(+7.94%) |
Apr 01, 2020 | 12.03 | 13.32 | 11.85 | 12.50 | 18,722,060 | -0.15(-1.20%) |
Mar 31, 2020 | 11.19 | 12.88 | 11.06 | 12.65 | 31,703,132 | +1.91(+17.74%) |
Mar 30, 2020 | 9.248 | 10.92 | 9.064 | 10.75 | 32,936,138 | +1.35(+14.41%) |
Mar 27, 2020 | 9.817 | 9.849 | 9.276 | 9.392 | 23,834,622 | -0.84(-8.22%) |
Mar 26, 2020 | 10.93 | 11.32 | 10.10 | 10.23 | 20,064,950 | -0.54(-4.98%) |
Mar 25, 2020 | 10.02 | 11.11 | 9.488 | 10.77 | 13,454,603 | +1.17(+12.18%) |
Mar 24, 2020 | 9.208 | 9.648 | 8.768 | 9.600 | 29,487,480 | +1.10(+13.01%) |
Mar 23, 2020 | 8.816 | 9.144 | 8.167 | 8.495 | 18,873,466 | -0.38(-4.33%) |
Mar 20, 2020 | 9.208 | 9.536 | 8.680 | 8.880 | 20,712,216 | +0.30(+3.55%) |
Mar 19, 2020 | 8.495 | 8.936 | 8.263 | 8.575 | 15,824,971 | +0.21(+2.49%) |
Mar 18, 2020 | 9.136 | 9.728 | 7.687 | 8.367 | 16,029,416 | -1.71(-17.00%) |
Mar 17, 2020 | 10.90 | 10.92 | 9.288 | 10.08 | 17,405,374 | -0.75(-6.95%) |
Mar 16, 2020 | 11.52 | 11.78 | 10.57 | 10.83 | 10,112,920 | -2.17(-16.69%) |
Mar 13, 2020 | 13.25 | 13.25 | 11.80 | 13.00 | 12,563,686 | +1.13(+9.51%) |
Mar 12, 2020 | 14.04 | 14.08 | 11.76 | 11.87 | 13,480,991 | -3.24(-21.45%) |
Mar 11, 2020 | 15.67 | 15.88 | 14.43 | 15.12 | 11,350,580 | -1.06(-6.58%) |
Mar 10, 2020 | 17.20 | 17.24 | 15.35 | 16.18 | 13,018,253 | -0.01(-0.05%) |
Mar 09, 2020 | 15.35 | 17.82 | 14.48 | 16.19 | 18,174,096 | -3.86(-19.25%) |
Mar 06, 2020 | 20.29 | 20.59 | 19.64 | 20.05 | 9,357,478 | -0.74(-3.58%) |
Mar 05, 2020 | 21.03 | 21.23 | 20.59 | 20.79 | 4,801,896 | -0.59(-2.77%) |
Mar 04, 2020 | 21.45 | 21.55 | 21.09 | 21.39 | 5,284,093 | +0.27(+1.29%) |
Mar 03, 2020 | 22.10 | 22.10 | 21.08 | 21.11 | 5,963,495 | -0.69(-3.18%) |
Mar 02, 2020 | 21.92 | 21.94 | 21.22 | 21.81 | 8,863,339 | +0.08(+0.36%) |
Feb 28, 2020 | 21.28 | 21.73 | 21.00 | 21.73 | 11,001,388 | -0.03(-0.14%) |
Feb 27, 2020 | 21.88 | 22.20 | 21.50 | 21.76 | 9,551,352 | -0.63(-2.81%) |
Feb 26, 2020 | 22.96 | 23.15 | 22.37 | 22.39 | 4,666,542 | -0.54(-2.34%) |
Feb 25, 2020 | 23.18 | 23.22 | 22.74 | 22.92 | 6,234,571 | -0.20(-0.89%) |
Feb 24, 2020 | 23.24 | 23.29 | 23.05 | 23.13 | 4,950,430 | -0.80(-3.32%) |
Feb 21, 2020 | 23.89 | 24.01 | 23.66 | 23.92 | 2,732,659 | -0.06(-0.23%) |
Feb 20, 2020 | 24.00 | 24.28 | 23.89 | 23.98 | 3,556,699 | -0.02(-0.07%) |
Feb 19, 2020 | 23.74 | 24.05 | 23.69 | 24.00 | 4,874,347 | +0.38(+1.60%) |
Feb 18, 2020 | 23.36 | 23.72 | 23.31 | 23.62 | 10,838,072 | +0.17(+0.74%) |
Feb 14, 2020 | 23.34 | 23.45 | 23.25 | 23.44 | 3,244,056 | +0.21(+0.92%) |
Feb 13, 2020 | 23.11 | 23.25 | 23.08 | 23.23 | 3,005,305 | -0.03(-0.14%) |
Feb 12, 2020 | 23.45 | 23.52 | 23.05 | 23.26 | 3,582,140 | +0.11(+0.48%) |
Feb 11, 2020 | 23.34 | 23.36 | 23.11 | 23.15 | 3,271,029 | +0.05(+0.20%) |
Feb 10, 2020 | 22.77 | 23.13 | 22.59 | 23.11 | 6,133,482 | +0.20(+0.86%) |
Feb 07, 2020 | 23.16 | 23.22 | 22.78 | 22.91 | 9,302,447 | -0.46(-1.99%) |
Feb 06, 2020 | 24.03 | 24.07 | 23.17 | 23.37 | 6,878,651 | -0.86(-3.54%) |
Feb 05, 2020 | 24.04 | 24.33 | 23.92 | 24.23 | 5,363,539 | +0.59(+2.50%) |
Feb 04, 2020 | 24.14 | 24.20 | 23.62 | 23.64 | 4,364,164 | -0.06(-0.27%) |
Feb 03, 2020 | 24.02 | 24.16 | 23.61 | 23.70 | 5,850,428 | -0.38(-1.57%) |
Jan 31, 2020 | 24.56 | 24.63 | 23.92 | 24.08 | 5,829,621 | -0.77(-3.10%) |
Jan 30, 2020 | 24.56 | 24.87 | 24.40 | 24.85 | 4,861,108 | +0.11(+0.45%) |
Jan 29, 2020 | 25.04 | 25.14 | 24.74 | 24.74 | 3,565,695 | -0.11(-0.44%) |
Jan 28, 2020 | 24.82 | 25.03 | 24.70 | 24.85 | 3,874,809 | +0.09(+0.38%) |
Jan 27, 2020 | 24.92 | 25.00 | 24.72 | 24.76 | 4,124,525 | -0.70(-2.75%) |
Jan 24, 2020 | 25.68 | 25.74 | 25.18 | 25.46 | 3,864,693 | -0.31(-1.22%) |
Jan 23, 2020 | 25.81 | 25.84 | 25.38 | 25.77 | 4,128,866 | -0.28(-1.09%) |
Jan 22, 2020 | 26.22 | 26.22 | 25.94 | 26.06 | 3,726,670 | -0.20(-0.75%) |
Jan 21, 2020 | 26.33 | 26.37 | 26.18 | 26.25 | 3,831,248 | -0.20(-0.77%) |
Jan 17, 2020 | 26.74 | 26.81 | 26.29 | 26.46 | 3,573,174 | -0.30(-1.12%) |
Jan 16, 2020 | 27.08 | 27.20 | 26.70 | 26.76 | 5,958,529 | -0.24(-0.87%) |
Jan 15, 2020 | 27.09 | 27.21 | 26.71 | 27.00 | 5,398,873 | -0.15(-0.55%) |
Jan 14, 2020 | 26.70 | 27.17 | 26.62 | 27.14 | 5,020,245 | +0.36(+1.35%) |
Jan 13, 2020 | 26.94 | 26.95 | 26.59 | 26.78 | 2,896,125 | -0.20(-0.76%) |
Jan 10, 2020 | 26.85 | 27.16 | 26.63 | 26.99 | 5,696,755 | +0.17(+0.65%) |
Jan 09, 2020 | 26.65 | 26.82 | 26.18 | 26.81 | 5,184,437 | +0.12(+0.44%) |
Jan 08, 2020 | 26.77 | 26.95 | 26.47 | 26.70 | 5,783,636 | -0.15(-0.56%) |
Jan 07, 2020 | 26.45 | 26.85 | 26.39 | 26.85 | 7,651,001 | +0.15(+0.56%) |
Jan 06, 2020 | 25.92 | 26.70 | 25.92 | 26.70 | 5,419,915 | +0.86(+3.32%) |
Jan 03, 2020 | 26.05 | 26.42 | 25.77 | 25.84 | 5,665,888 | +0.03(+0.12%) |
Jan 02, 2020 | 25.92 | 26.09 | 25.63 | 25.81 | 3,024,829 | -0.02(-0.06%) |
Dec 31, 2019 | 25.66 | 25.92 | 25.59 | 25.82 | 2,561,304 | +0.11(+0.43%) |
Dec 30, 2019 | 25.73 | 25.91 | 25.66 | 25.71 | 3,236,576 | +0.02(+0.09%) |
Dec 27, 2019 | 25.85 | 25.93 | 25.66 | 25.69 | 2,288,076 | -0.21(-0.82%) |
Dec 26, 2019 | 25.62 | 25.96 | 25.57 | 25.90 | 2,649,409 | +0.40(+1.57%) |
Dec 24, 2019 | 25.55 | 25.66 | 25.41 | 25.50 | 994,213 | -0.06(-0.25%) |
Dec 23, 2019 | 25.35 | 25.61 | 25.29 | 25.56 | 2,023,642 | +0.21(+0.84%) |
Dec 20, 2019 | 25.56 | 25.80 | 25.33 | 25.35 | 4,429,948 | -0.32(-1.26%) |
Dec 19, 2019 | 25.35 | 25.75 | 25.30 | 25.67 | 5,660,278 | +0.26(+1.02%) |
Dec 18, 2019 | 25.44 | 25.59 | 25.27 | 25.41 | 5,617,507 | -0.01(-0.03%) |
Dec 17, 2019 | 25.40 | 25.59 | 25.30 | 25.42 | 3,205,890 | +0.12(+0.47%) |
Dec 16, 2019 | 25.07 | 25.36 | 25.03 | 25.30 | 4,338,306 | +0.29(+1.16%) |
Dec 13, 2019 | 25.17 | 25.29 | 24.96 | 25.01 | 3,470,539 | -0.14(-0.56%) |
Dec 12, 2019 | 25.01 | 25.41 | 24.85 | 25.15 | 2,834,857 | +0.19(+0.76%) |
Dec 11, 2019 | 25.09 | 25.16 | 24.85 | 24.96 | 2,106,367 | -0.09(-0.35%) |
Dec 10, 2019 | 24.97 | 25.18 | 24.82 | 25.05 | 2,593,714 | +0.04(+0.16%) |
Dec 09, 2019 | 25.07 | 25.26 | 24.93 | 25.01 | 1,978,514 | -0.11(-0.44%) |
Dec 06, 2019 | 24.44 | 25.18 | 24.42 | 25.12 | 3,504,962 | +0.75(+3.07%) |
Dec 05, 2019 | 24.77 | 24.80 | 24.35 | 24.37 | 3,474,413 | -0.28(-1.15%) |
Dec 04, 2019 | 24.46 | 24.81 | 24.26 | 24.66 | 3,573,720 | +0.52(+2.15%) |
Dec 03, 2019 | 24.29 | 24.45 | 24.08 | 24.14 | 4,044,768 | -0.39(-1.57%) |
Dec 02, 2019 | 24.62 | 24.67 | 24.32 | 24.52 | 4,692,538 | +0.13(+0.55%) |
Nov 29, 2019 | 24.30 | 24.52 | 24.28 | 24.39 | 1,277,801 | -0.08(-0.32%) |
Nov 27, 2019 | 24.54 | 24.55 | 24.25 | 24.47 | 2,204,512 | -0.02(-0.06%) |
Nov 26, 2019 | 24.66 | 24.66 | 24.31 | 24.48 | 9,782,205 | -0.18(-0.72%) |
Nov 25, 2019 | 24.40 | 24.66 | 24.23 | 24.66 | 3,362,802 | +0.25(+1.02%) |
Nov 22, 2019 | 24.70 | 24.71 | 24.33 | 24.41 | 2,036,756 | -0.19(-0.79%) |
Nov 21, 2019 | 24.46 | 24.68 | 24.37 | 24.61 | 2,150,745 | +0.25(+1.02%) |
Nov 20, 2019 | 24.40 | 24.49 | 24.12 | 24.36 | 3,298,596 | -0.05(-0.22%) |
Nov 19, 2019 | 24.75 | 24.75 | 24.29 | 24.41 | 3,550,323 | -0.31(-1.26%) |
Nov 18, 2019 | 25.08 | 25.17 | 24.65 | 24.72 | 2,910,160 | -0.50(-1.97%) |
Nov 15, 2019 | 25.01 | 25.24 | 24.94 | 25.22 | 3,249,412 | +0.30(+1.22%) |
Nov 14, 2019 | 24.83 | 25.06 | 24.77 | 24.92 | 2,804,857 | +0.14(+0.56%) |
Nov 13, 2019 | 24.50 | 24.93 | 24.50 | 24.78 | 2,764,428 | +0.02(+0.06%) |
Nov 12, 2019 | 24.99 | 25.14 | 24.74 | 24.76 | 2,519,423 | -0.21(-0.84%) |
Nov 11, 2019 | 24.86 | 25.06 | 24.80 | 24.97 | 2,801,704 | -0.12(-0.46%) |
Nov 08, 2019 | 24.86 | 25.10 | 24.72 | 25.09 | 4,577,038 | +0.08(+0.31%) |
Nov 07, 2019 | 24.49 | 25.06 | 24.35 | 25.01 | 5,400,734 | +0.79(+3.27%) |
Nov 06, 2019 | 24.46 | 24.68 | 24.08 | 24.22 | 7,043,690 | -0.32(-1.30%) |
Nov 05, 2019 | 24.47 | 24.71 | 24.43 | 24.54 | 3,676,194 | +0.17(+0.70%) |
Nov 04, 2019 | 24.20 | 24.48 | 24.14 | 24.37 | 5,816,056 | +0.37(+1.52%) |
Nov 01, 2019 | 23.25 | 24.03 | 23.15 | 24.00 | 4,560,687 | +0.94(+4.08%) |
Oct 31, 2019 | 23.33 | 23.33 | 22.46 | 23.06 | 6,345,974 | -0.40(-1.69%) |
Oct 30, 2019 | 23.64 | 23.69 | 23.29 | 23.46 | 6,697,908 | -0.06(-0.26%) |
Oct 29, 2019 | 23.49 | 23.66 | 23.28 | 23.52 | 3,735,972 | -0.11(-0.46%) |
Oct 28, 2019 | 23.72 | 24.00 | 23.63 | 23.63 | 3,224,589 | -0.02(-0.10%) |
Oct 25, 2019 | 23.48 | 23.72 | 23.45 | 23.65 | 2,812,063 | +0.09(+0.36%) |
Oct 24, 2019 | 23.78 | 23.79 | 23.43 | 23.57 | 2,774,290 | -0.08(-0.33%) |
Oct 23, 2019 | 23.81 | 23.85 | 23.48 | 23.64 | 3,073,516 | -0.16(-0.65%) |
Oct 22, 2019 | 23.78 | 24.10 | 23.76 | 23.80 | 3,205,310 | +0.00(+0.00%) |
Oct 21, 2019 | 23.45 | 23.81 | 23.43 | 23.80 | 3,107,460 | +0.38(+1.63%) |
Oct 18, 2019 | 23.56 | 23.72 | 23.39 | 23.42 | 3,461,714 | -0.09(-0.36%) |
Oct 17, 2019 | 23.30 | 23.64 | 23.24 | 23.50 | 3,376,353 | +0.28(+1.20%) |
Oct 16, 2019 | 23.08 | 23.26 | 22.91 | 23.22 | 3,224,663 | +0.10(+0.44%) |
Oct 15, 2019 | 23.12 | 23.36 | 23.01 | 23.12 | 3,802,931 | -0.13(-0.57%) |
Oct 14, 2019 | 22.91 | 23.45 | 22.88 | 23.26 | 1,934,678 | +0.11(+0.47%) |
Oct 11, 2019 | 23.24 | 23.36 | 23.10 | 23.15 | 3,393,607 | +0.24(+1.05%) |
Oct 10, 2019 | 22.80 | 23.05 | 22.70 | 22.91 | 2,437,292 | +0.23(+0.99%) |
Oct 09, 2019 | 22.81 | 22.83 | 22.54 | 22.68 | 3,483,146 | +0.09(+0.38%) |
Oct 08, 2019 | 23.13 | 23.13 | 22.58 | 22.59 | 4,443,845 | -0.68(-2.94%) |
Oct 07, 2019 | 23.34 | 23.43 | 23.27 | 23.28 | 4,645,235 | -0.01(-0.03%) |
Oct 04, 2019 | 23.28 | 23.37 | 23.20 | 23.29 | 2,824,680 | +0.09(+0.40%) |
Oct 03, 2019 | 23.16 | 23.22 | 22.94 | 23.19 | 2,816,268 | -0.09(-0.40%) |
Oct 02, 2019 | 23.63 | 23.64 | 23.19 | 23.29 | 4,360,295 | -0.55(-2.31%) |
Oct 01, 2019 | 24.51 | 24.63 | 23.75 | 23.84 | 3,662,231 | -0.69(-2.82%) |
Sep 30, 2019 | 24.41 | 24.70 | 24.41 | 24.53 | 2,931,526 | -0.09(-0.35%) |
Sep 27, 2019 | 24.48 | 24.68 | 24.47 | 24.61 | 3,122,211 | +0.06(+0.25%) |
Sep 26, 2019 | 24.58 | 24.71 | 24.49 | 24.55 | 2,629,488 | -0.03(-0.13%) |
Sep 25, 2019 | 24.63 | 24.68 | 24.51 | 24.58 | 2,214,388 | -0.17(-0.69%) |
Sep 24, 2019 | 24.68 | 24.80 | 24.49 | 24.75 | 2,873,114 | +0.09(+0.35%) |
Sep 23, 2019 | 24.61 | 24.81 | 24.58 | 24.67 | 1,962,272 | +0.02(+0.06%) |
Sep 20, 2019 | 24.86 | 24.98 | 24.58 | 24.65 | 2,757,990 | -0.11(-0.44%) |
Sep 19, 2019 | 24.88 | 25.05 | 24.75 | 24.76 | 2,808,375 | -0.02(-0.06%) |
Sep 18, 2019 | 24.77 | 24.91 | 24.64 | 24.78 | 3,325,809 | -0.18(-0.72%) |
Sep 17, 2019 | 25.16 | 25.17 | 24.66 | 24.96 | 5,645,517 | -0.24(-0.96%) |
Sep 16, 2019 | 24.47 | 25.43 | 24.35 | 25.20 | 7,711,715 | +1.58(+6.68%) |
Sep 13, 2019 | 23.98 | 24.09 | 23.53 | 23.62 | 3,933,567 | -0.21(-0.88%) |
Sep 12, 2019 | 23.46 | 23.92 | 23.35 | 23.83 | 2,417,418 | +0.09(+0.39%) |
Sep 11, 2019 | 23.88 | 24.02 | 23.53 | 23.74 | 3,598,918 | +0.01(+0.03%) |
Sep 10, 2019 | 23.36 | 23.93 | 23.34 | 23.73 | 3,947,098 | +0.51(+2.21%) |
Sep 09, 2019 | 23.30 | 23.53 | 23.19 | 23.22 | 3,120,306 | +0.14(+0.61%) |
Sep 06, 2019 | 22.80 | 23.15 | 22.75 | 23.08 | 2,768,161 | +0.15(+0.64%) |
Sep 05, 2019 | 22.73 | 23.12 | 22.68 | 22.93 | 3,708,442 | +0.39(+1.72%) |
Sep 04, 2019 | 22.63 | 22.86 | 22.50 | 22.54 | 5,639,241 | +0.23(+1.01%) |
Sep 03, 2019 | 21.95 | 22.35 | 21.86 | 22.32 | 5,913,940 | -0.06(-0.28%) |
Aug 30, 2019 | 22.49 | 22.58 | 22.22 | 22.38 | 3,059,441 | +0.05(+0.24%) |
Aug 29, 2019 | 21.96 | 22.43 | 21.94 | 22.32 | 3,225,430 | +0.51(+2.32%) |
Aug 28, 2019 | 21.67 | 21.93 | 21.54 | 21.82 | 8,120,991 | +0.37(+1.71%) |
Aug 27, 2019 | 21.62 | 21.73 | 21.34 | 21.45 | 9,278,593 | -0.08(-0.39%) |
Aug 26, 2019 | 21.62 | 21.66 | 21.44 | 21.54 | 5,489,012 | +0.20(+0.93%) |
Aug 23, 2019 | 21.55 | 21.75 | 21.26 | 21.34 | 2,827,325 | -0.38(-1.76%) |
Aug 22, 2019 | 21.85 | 21.91 | 21.69 | 21.72 | 2,681,555 | -0.05(-0.21%) |
Aug 21, 2019 | 21.67 | 21.87 | 21.67 | 21.77 | 3,469,663 | +0.24(+1.10%) |
Aug 20, 2019 | 21.77 | 21.79 | 21.51 | 21.53 | 4,499,291 | -0.31(-1.40%) |
Aug 19, 2019 | 21.67 | 21.88 | 21.63 | 21.83 | 3,276,988 | +0.32(+1.49%) |
Aug 16, 2019 | 21.21 | 21.61 | 21.12 | 21.51 | 2,749,604 | +0.38(+1.78%) |
Aug 15, 2019 | 21.25 | 21.37 | 21.03 | 21.14 | 3,459,571 | -0.23(-1.08%) |
Aug 14, 2019 | 21.47 | 21.57 | 21.28 | 21.37 | 4,143,091 | -0.58(-2.65%) |
Aug 13, 2019 | 21.83 | 22.02 | 21.65 | 21.95 | 10,836,019 | +0.05(+0.21%) |
Aug 12, 2019 | 21.84 | 21.96 | 21.73 | 21.90 | 3,161,847 | -0.01(-0.04%) |
Aug 09, 2019 | 21.98 | 22.14 | 21.80 | 21.91 | 4,629,002 | +0.00(+0.00%) |
Aug 08, 2019 | 21.74 | 22.17 | 21.64 | 21.91 | 6,104,544 | +0.39(+1.81%) |
Aug 07, 2019 | 21.00 | 21.65 | 20.88 | 21.52 | 6,705,313 | +0.18(+0.86%) |
Aug 06, 2019 | 21.31 | 21.49 | 21.02 | 21.34 | 10,036,072 | +0.18(+0.83%) |
Aug 05, 2019 | 21.41 | 21.50 | 21.14 | 21.16 | 7,511,608 | -0.60(-2.78%) |
Aug 02, 2019 | 21.97 | 22.06 | 21.56 | 21.77 | 8,869,794 | -0.24(-1.08%) |
Aug 01, 2019 | 21.71 | 22.18 | 21.70 | 22.00 | 9,097,967 | +0.03(+0.14%) |
Jul 31, 2019 | 22.39 | 22.39 | 21.80 | 21.97 | 7,436,578 | -0.33(-1.48%) |
Jul 30, 2019 | 22.20 | 22.47 | 21.88 | 22.30 | 5,211,784 | +0.01(+0.03%) |
Jul 29, 2019 | 22.78 | 22.83 | 22.22 | 22.29 | 4,989,157 | -0.40(-1.75%) |
Jul 26, 2019 | 22.78 | 22.97 | 22.56 | 22.69 | 4,676,157 | +0.02(+0.07%) |
Jul 25, 2019 | 23.74 | 23.80 | 22.49 | 22.68 | 5,387,728 | -0.67(-2.89%) |
Jul 24, 2019 | 23.68 | 23.76 | 23.33 | 23.35 | 3,387,206 | -0.38(-1.58%) |
Jul 23, 2019 | 23.90 | 23.99 | 23.72 | 23.72 | 2,718,521 | -0.13(-0.55%) |
Jul 22, 2019 | 23.88 | 23.92 | 23.73 | 23.86 | 2,873,297 | +0.01(+0.03%) |
Jul 19, 2019 | 23.89 | 23.95 | 23.76 | 23.85 | 2,782,260 | -0.03(-0.13%) |
Jul 18, 2019 | 23.89 | 23.96 | 23.76 | 23.88 | 3,876,618 | -0.16(-0.67%) |
Jul 17, 2019 | 24.12 | 24.24 | 23.92 | 24.04 | 2,931,192 | -0.12(-0.51%) |
Jul 16, 2019 | 24.57 | 24.62 | 24.00 | 24.16 | 3,917,925 | -0.47(-1.93%) |
Jul 15, 2019 | 24.83 | 24.94 | 24.60 | 24.64 | 2,159,496 | -0.08(-0.31%) |
Jul 12, 2019 | 24.85 | 24.88 | 24.70 | 24.71 | 2,310,060 | -0.14(-0.55%) |
Jul 11, 2019 | 24.88 | 24.97 | 24.70 | 24.85 | 2,532,619 | +0.03(+0.12%) |
Jul 10, 2019 | 24.81 | 25.02 | 24.61 | 24.82 | 5,468,948 | +0.24(+0.97%) |
Jul 09, 2019 | 23.99 | 24.58 | 23.91 | 24.58 | 3,845,153 | +0.57(+2.36%) |
Jul 08, 2019 | 23.98 | 24.15 | 23.95 | 24.02 | 3,506,485 | -0.06(-0.25%) |
Jul 05, 2019 | 24.21 | 24.26 | 23.94 | 24.08 | 2,755,352 | +0.12(+0.51%) |
Jul 03, 2019 | 23.90 | 24.05 | 23.71 | 23.95 | 2,220,322 | +0.09(+0.39%) |
Jul 02, 2019 | 24.02 | 24.12 | 23.71 | 23.86 | 4,488,415 | -0.33(-1.36%) |