Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 14.28 | 14.47 | 13.52 | 13.84 | 1,023,034 | -0.56(-3.89%) |
Mar 30, 2020 | 14.37 | 14.50 | 13.59 | 14.40 | 953,788 | -0.07(-0.48%) |
Mar 27, 2020 | 13.92 | 14.69 | 13.54 | 14.47 | 1,073,500 | -0.09(-0.62%) |
Mar 26, 2020 | 13.29 | 14.87 | 13.28 | 14.56 | 1,578,289 | +1.52(+11.66%) |
Mar 25, 2020 | 12.41 | 13.79 | 11.80 | 13.04 | 2,166,740 | +0.74(+6.02%) |
Mar 24, 2020 | 11.00 | 12.37 | 11.00 | 12.30 | 1,932,215 | +1.75(+16.59%) |
Mar 23, 2020 | 10.17 | 10.65 | 9.590 | 10.55 | 1,461,288 | +0.35(+3.43%) |
Mar 20, 2020 | 11.02 | 11.15 | 10.02 | 10.20 | 1,873,400 | -0.75(-6.85%) |
Mar 19, 2020 | 11.17 | 11.35 | 10.15 | 10.95 | 2,024,506 | -0.37(-3.27%) |
Mar 18, 2020 | 10.71 | 11.50 | 10.60 | 11.32 | 1,916,991 | -0.17(-1.48%) |
Mar 17, 2020 | 11.51 | 11.89 | 10.24 | 11.49 | 2,221,713 | +0.44(+3.98%) |
Mar 16, 2020 | 11.71 | 11.89 | 5.000 | 11.05 | 2,566,185 | -2.10(-15.97%) |
Mar 13, 2020 | 13.51 | 13.88 | 11.00 | 13.15 | 2,692,100 | +0.71(+5.71%) |
Mar 12, 2020 | 14.56 | 14.75 | 12.41 | 12.44 | 2,559,564 | -3.18(-20.36%) |
Mar 11, 2020 | 15.84 | 16.20 | 15.14 | 15.62 | 1,406,535 | -0.25(-1.58%) |
Mar 10, 2020 | 15.99 | 16.01 | 15.28 | 15.87 | 1,086,805 | +0.57(+3.73%) |
Mar 09, 2020 | 15.00 | 15.43 | 14.46 | 15.30 | 1,440,061 | -0.43(-2.73%) |
Mar 06, 2020 | 15.50 | 15.91 | 15.21 | 15.73 | 868,500 | -0.37(-2.30%) |
Mar 05, 2020 | 16.33 | 16.50 | 15.79 | 16.10 | 742,588 | -0.61(-3.65%) |
Mar 04, 2020 | 16.39 | 16.77 | 16.10 | 16.71 | 838,891 | +0.56(+3.47%) |
Mar 03, 2020 | 16.33 | 17.13 | 15.90 | 16.15 | 1,168,450 | -0.05(-0.34%) |
Mar 02, 2020 | 16.57 | 16.59 | 15.61 | 16.20 | 1,178,222 | -0.06(-0.34%) |
Feb 28, 2020 | 15.05 | 16.40 | 15.00 | 16.26 | 1,597,200 | +0.51(+3.24%) |
Feb 27, 2020 | 15.55 | 16.44 | 15.21 | 15.75 | 1,539,176 | -0.44(-2.72%) |
Feb 26, 2020 | 15.61 | 16.47 | 15.47 | 16.19 | 2,543,452 | +1.19(+7.93%) |
Feb 25, 2020 | 17.46 | 18.32 | 14.74 | 15.00 | 5,672,699 | -4.31(-22.32%) |
Feb 24, 2020 | 19.39 | 19.59 | 19.02 | 19.31 | 1,387,340 | -0.94(-4.64%) |
Feb 21, 2020 | 20.78 | 20.86 | 20.21 | 20.25 | 727,800 | -0.63(-3.02%) |
Feb 20, 2020 | 20.73 | 21.00 | 20.44 | 20.88 | 646,522 | +0.07(+0.34%) |
Feb 19, 2020 | 20.40 | 21.29 | 20.27 | 20.81 | 1,228,134 | +0.44(+2.16%) |
Feb 18, 2020 | 20.52 | 20.63 | 20.10 | 20.37 | 798,001 | -0.05(-0.24%) |
Feb 14, 2020 | 20.75 | 20.75 | 19.90 | 20.42 | 619,500 | -0.29(-1.40%) |
Feb 13, 2020 | 20.28 | 21.03 | 20.25 | 20.71 | 903,210 | +0.35(+1.72%) |
Feb 12, 2020 | 20.15 | 20.44 | 19.92 | 20.36 | 565,889 | +0.33(+1.65%) |
Feb 11, 2020 | 19.80 | 20.04 | 19.61 | 20.03 | 514,832 | +0.31(+1.57%) |
Feb 10, 2020 | 19.27 | 19.72 | 19.10 | 19.72 | 397,450 | +0.34(+1.75%) |
Feb 07, 2020 | 19.58 | 19.80 | 18.77 | 19.38 | 818,900 | -0.25(-1.27%) |
Feb 06, 2020 | 19.08 | 19.64 | 19.07 | 19.63 | 719,564 | +0.55(+2.88%) |
Feb 05, 2020 | 18.98 | 19.08 | 18.68 | 19.08 | 685,854 | +0.25(+1.33%) |
Feb 04, 2020 | 18.34 | 18.89 | 18.29 | 18.83 | 591,431 | +0.69(+3.80%) |
Feb 03, 2020 | 18.35 | 18.52 | 18.08 | 18.14 | 535,802 | -0.20(-1.09%) |
Jan 31, 2020 | 18.73 | 18.74 | 18.27 | 18.34 | 602,900 | -0.46(-2.45%) |
Jan 30, 2020 | 18.64 | 18.83 | 18.40 | 18.80 | 504,365 | +0.00(+0.00%) |
Jan 29, 2020 | 19.17 | 19.20 | 18.71 | 18.80 | 631,045 | -0.20(-1.03%) |
Jan 28, 2020 | 18.92 | 19.15 | 18.66 | 19.00 | 492,262 | +0.19(+0.98%) |
Jan 27, 2020 | 18.44 | 19.07 | 18.33 | 18.81 | 1,785,537 | -0.02(-0.11%) |
Jan 24, 2020 | 19.01 | 19.16 | 18.66 | 18.83 | 754,900 | -0.14(-0.74%) |
Jan 23, 2020 | 18.83 | 19.10 | 18.71 | 18.97 | 763,194 | +0.06(+0.32%) |
Jan 22, 2020 | 18.78 | 19.04 | 18.78 | 18.91 | 814,997 | +0.11(+0.59%) |
Jan 21, 2020 | 19.72 | 19.85 | 18.26 | 18.80 | 1,456,997 | -0.94(-4.76%) |
Jan 17, 2020 | 19.62 | 19.93 | 19.42 | 19.74 | 974,200 | +0.24(+1.23%) |
Jan 16, 2020 | 19.53 | 19.77 | 19.40 | 19.50 | 800,943 | +0.27(+1.40%) |
Jan 15, 2020 | 19.54 | 19.69 | 19.19 | 19.23 | 718,555 | -0.41(-2.09%) |
Jan 14, 2020 | 19.71 | 19.76 | 19.23 | 19.64 | 1,480,973 | -0.08(-0.41%) |
Jan 13, 2020 | 19.71 | 20.05 | 19.67 | 19.72 | 877,786 | +0.00(+0.00%) |
Jan 10, 2020 | 20.04 | 20.15 | 19.65 | 19.72 | 887,500 | -0.36(-1.79%) |
Jan 09, 2020 | 19.92 | 20.18 | 19.57 | 20.08 | 809,402 | +0.18(+0.93%) |
Jan 08, 2020 | 20.35 | 20.83 | 19.79 | 19.89 | 1,572,852 | -0.37(-1.80%) |
Jan 07, 2020 | 20.20 | 20.58 | 19.93 | 20.26 | 1,375,717 | +0.06(+0.30%) |
Jan 06, 2020 | 21.30 | 21.39 | 20.02 | 20.20 | 2,692,873 | -0.22(-1.08%) |
Jan 03, 2020 | 18.99 | 20.45 | 18.81 | 20.42 | 2,756,800 | +2.00(+10.86%) |
Jan 02, 2020 | 18.06 | 18.44 | 18.02 | 18.42 | 776,289 | +0.41(+2.28%) |
Dec 31, 2019 | 17.90 | 18.12 | 17.71 | 18.01 | 610,800 | +0.09(+0.50%) |
Dec 30, 2019 | 18.24 | 18.24 | 17.51 | 17.92 | 733,164 | +0.15(+0.84%) |
Dec 27, 2019 | 17.98 | 18.02 | 17.75 | 17.77 | 792,000 | -0.12(-0.67%) |
Dec 26, 2019 | 18.10 | 18.15 | 17.83 | 17.89 | 535,208 | -0.25(-1.38%) |
Dec 24, 2019 | 18.46 | 18.46 | 17.98 | 18.14 | 391,100 | -0.26(-1.41%) |
Dec 23, 2019 | 18.31 | 18.61 | 18.17 | 18.40 | 611,394 | +0.26(+1.43%) |
Dec 20, 2019 | 18.28 | 18.50 | 18.12 | 18.14 | 1,306,100 | -0.10(-0.55%) |
Dec 19, 2019 | 18.18 | 18.29 | 17.82 | 18.24 | 802,916 | +0.05(+0.30%) |
Dec 18, 2019 | 18.15 | 18.25 | 17.98 | 18.18 | 842,309 | -0.08(-0.41%) |
Dec 17, 2019 | 17.99 | 18.30 | 17.82 | 18.26 | 540,332 | +0.21(+1.16%) |
Dec 16, 2019 | 18.36 | 18.39 | 18.01 | 18.05 | 1,009,130 | -0.30(-1.63%) |
Dec 13, 2019 | 18.30 | 18.43 | 18.04 | 18.35 | 747,500 | -0.09(-0.49%) |
Dec 12, 2019 | 18.20 | 18.52 | 18.17 | 18.44 | 984,712 | +0.25(+1.37%) |
Dec 11, 2019 | 17.49 | 18.23 | 17.46 | 18.19 | 917,641 | +0.67(+3.82%) |
Dec 10, 2019 | 17.43 | 17.58 | 17.24 | 17.52 | 782,842 | +0.12(+0.69%) |
Dec 09, 2019 | 17.43 | 17.66 | 17.27 | 17.40 | 928,673 | +0.00(+0.00%) |
Dec 06, 2019 | 17.34 | 17.52 | 17.26 | 17.40 | 1,072,700 | +0.21(+1.22%) |
Dec 05, 2019 | 17.21 | 17.48 | 17.15 | 17.19 | 575,663 | +0.04(+0.20%) |
Dec 04, 2019 | 17.49 | 17.56 | 17.07 | 17.16 | 1,187,853 | -0.04(-0.26%) |
Dec 03, 2019 | 17.51 | 17.51 | 17.10 | 17.20 | 1,006,939 | -0.50(-2.82%) |
Dec 02, 2019 | 18.06 | 18.09 | 17.66 | 17.70 | 630,115 | -0.36(-1.99%) |
Nov 29, 2019 | 18.01 | 18.09 | 17.90 | 18.06 | 326,500 | +0.04(+0.22%) |
Nov 27, 2019 | 18.01 | 18.07 | 17.81 | 18.02 | 638,000 | +0.12(+0.67%) |
Nov 26, 2019 | 17.88 | 18.18 | 17.82 | 17.90 | 861,682 | +0.11(+0.62%) |
Nov 25, 2019 | 18.72 | 19.02 | 17.78 | 17.79 | 1,303,958 | -0.88(-4.71%) |
Nov 22, 2019 | 18.52 | 18.74 | 18.31 | 18.67 | 440,500 | +0.23(+1.25%) |
Nov 21, 2019 | 19.36 | 19.36 | 18.31 | 18.44 | 1,144,924 | -1.01(-5.19%) |
Nov 20, 2019 | 19.31 | 19.70 | 19.24 | 19.45 | 638,831 | +0.00(+0.00%) |
Nov 19, 2019 | 19.66 | 19.75 | 19.41 | 19.45 | 383,714 | -0.15(-0.77%) |
Nov 18, 2019 | 19.95 | 19.95 | 19.47 | 19.60 | 786,742 | -0.35(-1.75%) |
Nov 15, 2019 | 19.66 | 19.98 | 19.58 | 19.95 | 445,300 | +0.32(+1.63%) |
Nov 14, 2019 | 19.70 | 19.90 | 19.48 | 19.63 | 504,391 | -0.09(-0.46%) |
Nov 13, 2019 | 19.23 | 19.78 | 19.02 | 19.72 | 646,688 | +0.37(+1.91%) |
Nov 12, 2019 | 19.40 | 19.63 | 19.20 | 19.35 | 1,672,630 | -0.19(-0.97%) |
Nov 11, 2019 | 19.74 | 19.74 | 19.41 | 19.54 | 1,155,370 | -0.24(-1.21%) |
Nov 08, 2019 | 19.69 | 19.90 | 19.35 | 19.78 | 1,910,600 | +0.03(+0.15%) |
Nov 07, 2019 | 18.60 | 19.80 | 18.51 | 19.75 | 1,612,723 | +1.19(+6.41%) |
Nov 06, 2019 | 19.50 | 19.50 | 18.36 | 18.56 | 1,897,830 | +0.61(+3.40%) |
Nov 05, 2019 | 17.95 | 18.11 | 17.33 | 17.95 | 1,588,552 | +0.32(+1.82%) |
Nov 04, 2019 | 19.60 | 19.63 | 17.46 | 17.63 | 1,611,894 | -1.78(-9.15%) |
Nov 01, 2019 | 19.01 | 19.46 | 19.01 | 19.41 | 652,800 | +0.53(+2.78%) |
Oct 31, 2019 | 18.97 | 19.14 | 18.79 | 18.88 | 642,708 | -0.07(-0.37%) |
Oct 30, 2019 | 19.43 | 19.60 | 18.86 | 18.95 | 901,910 | -0.39(-2.02%) |
Oct 29, 2019 | 19.26 | 19.68 | 19.20 | 19.34 | 911,612 | +0.01(+0.05%) |
Oct 28, 2019 | 19.46 | 19.59 | 19.18 | 19.33 | 717,477 | +0.04(+0.21%) |
Oct 25, 2019 | 19.58 | 19.71 | 19.27 | 19.29 | 591,600 | -0.40(-2.03%) |
Oct 24, 2019 | 19.12 | 19.75 | 18.90 | 19.69 | 563,380 | +0.57(+2.98%) |
Oct 23, 2019 | 19.05 | 19.19 | 18.89 | 19.12 | 487,204 | +0.05(+0.26%) |
Oct 22, 2019 | 19.33 | 19.37 | 19.04 | 19.07 | 543,690 | -0.29(-1.50%) |
Oct 21, 2019 | 19.22 | 19.45 | 19.12 | 19.36 | 660,604 | +0.20(+1.07%) |
Oct 18, 2019 | 18.97 | 19.19 | 18.86 | 19.16 | 454,100 | +0.08(+0.39%) |
Oct 17, 2019 | 19.46 | 19.68 | 19.06 | 19.08 | 562,969 | -0.40(-2.05%) |
Oct 16, 2019 | 19.00 | 19.62 | 18.90 | 19.48 | 820,173 | +0.50(+2.63%) |
Oct 15, 2019 | 18.69 | 19.01 | 18.56 | 18.98 | 540,108 | +0.36(+1.93%) |
Oct 14, 2019 | 18.73 | 18.79 | 18.40 | 18.62 | 735,008 | -0.20(-1.06%) |
Oct 11, 2019 | 19.16 | 19.17 | 18.65 | 18.82 | 700,900 | -0.12(-0.63%) |
Oct 10, 2019 | 18.62 | 19.15 | 18.54 | 18.94 | 742,274 | +0.44(+2.38%) |
Oct 09, 2019 | 18.57 | 18.66 | 18.36 | 18.50 | 540,278 | +0.08(+0.43%) |
Oct 08, 2019 | 18.20 | 18.50 | 17.89 | 18.42 | 743,641 | +0.07(+0.38%) |
Oct 07, 2019 | 18.22 | 18.52 | 18.15 | 18.35 | 599,905 | +0.08(+0.41%) |
Oct 04, 2019 | 18.06 | 18.32 | 17.94 | 18.27 | 901,800 | +0.15(+0.86%) |
Oct 03, 2019 | 17.76 | 18.17 | 17.47 | 18.12 | 1,035,767 | +0.37(+2.08%) |
Oct 02, 2019 | 17.31 | 17.88 | 16.83 | 17.75 | 1,376,408 | +0.65(+3.80%) |
Oct 01, 2019 | 18.71 | 18.74 | 17.10 | 17.10 | 2,067,055 | -1.49(-8.02%) |
Sep 30, 2019 | 18.28 | 18.72 | 18.28 | 18.59 | 1,065,239 | +0.22(+1.20%) |
Sep 27, 2019 | 18.29 | 18.43 | 18.18 | 18.37 | 1,060,200 | +0.10(+0.55%) |
Sep 26, 2019 | 18.49 | 18.60 | 18.14 | 18.27 | 940,949 | -0.23(-1.24%) |
Sep 25, 2019 | 18.52 | 18.64 | 18.20 | 18.50 | 1,384,915 | -0.06(-0.32%) |
Sep 24, 2019 | 19.16 | 19.25 | 18.34 | 18.56 | 1,902,947 | -0.47(-2.47%) |
Sep 23, 2019 | 19.61 | 19.89 | 17.95 | 19.03 | 4,703,313 | -1.55(-7.53%) |
Sep 20, 2019 | 20.66 | 20.97 | 20.53 | 20.58 | 3,008,100 | -0.08(-0.39%) |
Sep 19, 2019 | 21.06 | 21.35 | 20.57 | 20.66 | 1,343,344 | -0.39(-1.85%) |
Sep 18, 2019 | 20.80 | 21.24 | 20.61 | 21.05 | 1,613,102 | +0.18(+0.86%) |
Sep 17, 2019 | 21.55 | 21.74 | 20.61 | 20.87 | 1,569,603 | -0.68(-3.16%) |
Sep 16, 2019 | 20.53 | 21.90 | 20.52 | 21.55 | 3,933,026 | +1.11(+5.43%) |
Sep 13, 2019 | 20.12 | 20.45 | 19.82 | 20.44 | 1,701,400 | +0.44(+2.20%) |
Sep 12, 2019 | 19.76 | 20.04 | 19.25 | 20.00 | 1,352,537 | +0.41(+2.09%) |
Sep 11, 2019 | 18.76 | 19.59 | 18.41 | 19.59 | 1,419,794 | +0.76(+4.04%) |
Sep 10, 2019 | 18.85 | 18.89 | 18.12 | 18.83 | 948,825 | -0.07(-0.37%) |
Sep 09, 2019 | 18.79 | 19.30 | 18.58 | 18.90 | 1,058,537 | +0.12(+0.64%) |
Sep 06, 2019 | 19.30 | 19.30 | 18.75 | 18.78 | 1,120,000 | -0.35(-1.83%) |
Sep 05, 2019 | 19.80 | 19.94 | 18.94 | 19.13 | 3,155,178 | -0.55(-2.79%) |
Sep 04, 2019 | 19.65 | 19.90 | 19.48 | 19.68 | 841,767 | +0.19(+0.97%) |
Sep 03, 2019 | 19.78 | 19.91 | 19.31 | 19.49 | 1,301,569 | -0.48(-2.40%) |
Aug 30, 2019 | 20.01 | 20.10 | 19.81 | 19.97 | 1,293,100 | +0.03(+0.15%) |
Aug 29, 2019 | 19.91 | 20.00 | 19.54 | 19.94 | 1,105,610 | +0.16(+0.81%) |
Aug 28, 2019 | 19.49 | 19.86 | 19.33 | 19.78 | 1,247,576 | +0.38(+1.96%) |
Aug 27, 2019 | 19.35 | 19.57 | 19.19 | 19.40 | 1,269,330 | +0.09(+0.47%) |
Aug 26, 2019 | 19.47 | 19.48 | 19.11 | 19.31 | 766,659 | +0.04(+0.21%) |
Aug 23, 2019 | 19.01 | 19.46 | 18.97 | 19.27 | 1,456,300 | +0.12(+0.63%) |
Aug 22, 2019 | 19.03 | 19.36 | 18.87 | 19.15 | 824,437 | +0.07(+0.37%) |
Aug 21, 2019 | 18.72 | 19.39 | 18.71 | 19.08 | 1,056,978 | +0.45(+2.42%) |
Aug 20, 2019 | 19.16 | 19.25 | 18.61 | 18.63 | 862,713 | -0.56(-2.92%) |
Aug 19, 2019 | 19.29 | 19.50 | 18.96 | 19.19 | 1,258,229 | +0.09(+0.47%) |
Aug 16, 2019 | 19.20 | 19.50 | 18.83 | 19.10 | 2,808,000 | +1.00(+5.52%) |
Aug 15, 2019 | 18.17 | 18.21 | 17.80 | 18.10 | 909,600 | -0.04(-0.22%) |
Aug 14, 2019 | 17.65 | 18.26 | 17.40 | 18.14 | 1,757,113 | +0.30(+1.68%) |
Aug 13, 2019 | 17.96 | 18.22 | 17.75 | 17.84 | 1,957,551 | -0.14(-0.78%) |
Aug 12, 2019 | 18.78 | 18.88 | 17.92 | 17.98 | 1,904,439 | -0.96(-5.07%) |
Aug 09, 2019 | 19.62 | 19.66 | 18.89 | 18.94 | 1,146,100 | -0.60(-3.07%) |
Aug 08, 2019 | 19.11 | 19.73 | 19.05 | 19.54 | 1,989,251 | +0.45(+2.36%) |
Aug 07, 2019 | 18.99 | 19.44 | 18.80 | 19.09 | 2,018,623 | -0.27(-1.39%) |
Aug 06, 2019 | 19.54 | 19.80 | 19.15 | 19.36 | 1,351,882 | -0.19(-0.97%) |
Aug 05, 2019 | 20.50 | 20.53 | 18.93 | 19.55 | 3,385,846 | -1.57(-7.43%) |
Aug 02, 2019 | 21.21 | 21.64 | 21.00 | 21.12 | 1,802,400 | -0.09(-0.42%) |
Aug 01, 2019 | 23.07 | 23.09 | 20.44 | 21.21 | 4,419,068 | -3.44(-13.96%) |
Jul 31, 2019 | 24.72 | 25.08 | 24.28 | 24.65 | 1,352,988 | +0.01(+0.04%) |
Jul 30, 2019 | 23.93 | 24.64 | 23.85 | 24.64 | 944,611 | +0.55(+2.28%) |
Jul 29, 2019 | 24.55 | 24.65 | 23.95 | 24.09 | 996,577 | -0.39(-1.59%) |
Jul 26, 2019 | 24.95 | 24.96 | 24.20 | 24.48 | 802,300 | -0.06(-0.24%) |
Jul 25, 2019 | 23.80 | 24.99 | 23.70 | 24.54 | 1,344,309 | +0.77(+3.24%) |
Jul 24, 2019 | 24.03 | 24.22 | 23.67 | 23.77 | 1,316,080 | -0.40(-1.65%) |
Jul 23, 2019 | 24.56 | 24.64 | 23.92 | 24.17 | 691,381 | -0.21(-0.86%) |
Jul 22, 2019 | 24.17 | 24.55 | 24.06 | 24.38 | 899,941 | +0.31(+1.29%) |
Jul 19, 2019 | 23.64 | 24.30 | 23.49 | 24.07 | 773,900 | +0.40(+1.69%) |
Jul 18, 2019 | 23.54 | 23.73 | 23.22 | 23.67 | 652,257 | +0.03(+0.13%) |
Jul 17, 2019 | 24.16 | 24.16 | 23.42 | 23.64 | 764,462 | -0.51(-2.11%) |
Jul 16, 2019 | 23.92 | 24.32 | 23.76 | 24.15 | 749,946 | +0.16(+0.67%) |
Jul 15, 2019 | 24.09 | 24.20 | 23.81 | 23.99 | 539,322 | -0.07(-0.29%) |
Jul 12, 2019 | 24.05 | 24.18 | 23.80 | 24.06 | 580,000 | +0.05(+0.21%) |
Jul 11, 2019 | 24.10 | 24.29 | 23.79 | 24.01 | 886,426 | -0.10(-0.41%) |
Jul 10, 2019 | 23.88 | 24.24 | 23.77 | 24.11 | 795,287 | +0.26(+1.09%) |
Jul 09, 2019 | 23.62 | 23.89 | 23.17 | 23.85 | 660,265 | +0.08(+0.34%) |
Jul 08, 2019 | 24.07 | 24.17 | 23.65 | 23.77 | 752,349 | -0.32(-1.33%) |
Jul 05, 2019 | 23.82 | 24.18 | 23.48 | 24.09 | 679,900 | +0.08(+0.33%) |
Jul 03, 2019 | 23.85 | 24.11 | 23.70 | 24.01 | 881,700 | +0.19(+0.80%) |
Jul 02, 2019 | 22.71 | 23.87 | 22.71 | 23.82 | 1,357,903 | +0.82(+3.57%) |
Jul 01, 2019 | 23.36 | 23.46 | 22.69 | 23.00 | 1,220,322 | +0.11(+0.48%) |
Jun 28, 2019 | 22.22 | 22.98 | 22.21 | 22.89 | 3,536,800 | +0.73(+3.29%) |
Jun 27, 2019 | 22.25 | 22.34 | 21.91 | 22.16 | 1,217,270 | -0.02(-0.09%) |
Jun 26, 2019 | 21.77 | 22.21 | 21.45 | 22.18 | 1,447,471 | +0.33(+1.51%) |
Jun 25, 2019 | 22.54 | 22.67 | 21.72 | 21.85 | 1,436,926 | -0.48(-2.15%) |
Jun 24, 2019 | 22.27 | 22.80 | 22.22 | 22.33 | 1,593,574 | +0.09(+0.40%) |
Jun 21, 2019 | 22.63 | 22.78 | 22.05 | 22.24 | 2,882,200 | -0.54(-2.37%) |
Jun 20, 2019 | 22.31 | 22.83 | 22.05 | 22.78 | 1,807,792 | +0.76(+3.45%) |
Jun 19, 2019 | 21.80 | 22.10 | 21.44 | 22.02 | 1,175,096 | +0.24(+1.10%) |
Jun 18, 2019 | 21.18 | 21.98 | 21.18 | 21.78 | 909,725 | +0.75(+3.57%) |
Jun 17, 2019 | 21.81 | 21.86 | 20.95 | 21.03 | 1,040,901 | -0.66(-3.04%) |
Jun 14, 2019 | 21.84 | 22.22 | 21.59 | 21.69 | 1,073,200 | -0.29(-1.32%) |
Jun 13, 2019 | 21.80 | 22.09 | 21.62 | 21.98 | 1,283,946 | +0.34(+1.57%) |
Jun 12, 2019 | 21.00 | 21.77 | 20.76 | 21.64 | 2,039,737 | +0.65(+3.10%) |
Jun 11, 2019 | 21.74 | 21.84 | 20.68 | 20.99 | 1,739,174 | -0.70(-3.23%) |
Jun 10, 2019 | 22.65 | 22.65 | 21.57 | 21.69 | 1,342,575 | -0.69(-3.08%) |
Jun 07, 2019 | 22.24 | 22.46 | 21.89 | 22.38 | 954,700 | +0.16(+0.72%) |
Jun 06, 2019 | 21.87 | 22.55 | 21.85 | 22.22 | 1,010,714 | -0.38(-1.68%) |
Jun 05, 2019 | 22.42 | 22.96 | 22.28 | 22.60 | 1,181,756 | -0.18(-0.79%) |
Jun 04, 2019 | 22.52 | 22.85 | 22.22 | 22.78 | 1,239,696 | +0.43(+1.92%) |
Jun 03, 2019 | 21.94 | 22.47 | 21.56 | 22.35 | 1,140,940 | +0.30(+1.36%) |
May 31, 2019 | 22.20 | 22.36 | 21.99 | 22.05 | 887,100 | -0.33(-1.47%) |
May 30, 2019 | 22.16 | 22.49 | 22.15 | 22.38 | 715,381 | +0.25(+1.13%) |
May 29, 2019 | 22.01 | 22.38 | 21.87 | 22.13 | 1,159,074 | -0.05(-0.23%) |
May 28, 2019 | 22.35 | 22.59 | 22.04 | 22.18 | 1,868,006 | +0.32(+1.46%) |
May 24, 2019 | 21.58 | 22.00 | 21.03 | 21.86 | 3,059,800 | +1.03(+4.94%) |
May 23, 2019 | 20.31 | 21.06 | 20.20 | 20.83 | 3,000,551 | +0.40(+1.96%) |
May 22, 2019 | 20.43 | 20.63 | 20.24 | 20.43 | 887,101 | -0.03(-0.15%) |
May 21, 2019 | 20.71 | 20.80 | 20.34 | 20.46 | 1,196,209 | -0.18(-0.87%) |
May 20, 2019 | 20.00 | 20.81 | 19.80 | 20.64 | 1,683,941 | +0.55(+2.74%) |
May 17, 2019 | 20.38 | 20.40 | 19.93 | 20.09 | 1,109,700 | -0.46(-2.24%) |
May 16, 2019 | 20.54 | 20.92 | 20.45 | 20.55 | 1,758,914 | +0.09(+0.44%) |
May 15, 2019 | 19.36 | 20.77 | 19.25 | 20.46 | 3,690,886 | +1.03(+5.30%) |
May 14, 2019 | 19.25 | 19.60 | 18.91 | 19.43 | 1,715,274 | +0.22(+1.15%) |
May 13, 2019 | 18.65 | 19.23 | 18.59 | 19.21 | 2,285,848 | +0.06(+0.31%) |
May 10, 2019 | 17.71 | 19.16 | 17.51 | 19.15 | 2,548,300 | +1.34(+7.52%) |
May 09, 2019 | 16.55 | 17.85 | 16.55 | 17.81 | 2,698,359 | +1.80(+11.24%) |
May 08, 2019 | 15.75 | 16.12 | 15.75 | 16.01 | 764,021 | +0.26(+1.65%) |
May 07, 2019 | 15.96 | 16.05 | 15.65 | 15.75 | 880,959 | -0.33(-2.05%) |
May 06, 2019 | 15.74 | 16.14 | 15.60 | 16.08 | 938,695 | +0.05(+0.31%) |
May 03, 2019 | 16.00 | 16.07 | 15.75 | 16.03 | 850,900 | +0.09(+0.56%) |
May 02, 2019 | 15.76 | 15.98 | 15.61 | 15.94 | 777,382 | +0.16(+1.01%) |
May 01, 2019 | 15.87 | 16.15 | 15.74 | 15.78 | 728,129 | -0.10(-0.63%) |
Apr 30, 2019 | 15.82 | 16.04 | 15.73 | 15.88 | 486,142 | -0.03(-0.19%) |
Apr 29, 2019 | 15.99 | 16.05 | 15.86 | 15.91 | 578,292 | -0.01(-0.06%) |
Apr 26, 2019 | 15.33 | 16.02 | 15.28 | 15.92 | 1,066,000 | +0.58(+3.78%) |
Apr 25, 2019 | 15.29 | 15.42 | 15.09 | 15.34 | 592,313 | +0.00(+0.00%) |
Apr 24, 2019 | 15.34 | 15.46 | 15.16 | 15.34 | 712,149 | +0.08(+0.52%) |
Apr 23, 2019 | 14.68 | 15.40 | 14.65 | 15.26 | 2,047,029 | +0.63(+4.31%) |
Apr 22, 2019 | 14.61 | 14.63 | 14.48 | 14.63 | 537,527 | -0.06(-0.41%) |
Apr 18, 2019 | 14.70 | 14.85 | 14.51 | 14.69 | 714,000 | -0.01(-0.07%) |
Apr 17, 2019 | 15.12 | 15.12 | 14.59 | 14.70 | 1,047,655 | -0.38(-2.52%) |
Apr 16, 2019 | 15.21 | 15.30 | 15.01 | 15.08 | 632,561 | -0.05(-0.33%) |
Apr 15, 2019 | 15.27 | 15.33 | 15.01 | 15.13 | 566,058 | -0.15(-0.98%) |
Apr 12, 2019 | 15.33 | 15.36 | 15.17 | 15.28 | 597,800 | +0.07(+0.46%) |
Apr 11, 2019 | 15.11 | 15.27 | 15.02 | 15.21 | 634,920 | +0.13(+0.86%) |
Apr 10, 2019 | 15.17 | 15.17 | 14.96 | 15.08 | 913,508 | -0.02(-0.13%) |
Apr 09, 2019 | 15.25 | 15.31 | 15.10 | 15.10 | 556,229 | -0.26(-1.69%) |
Apr 08, 2019 | 15.34 | 15.42 | 15.14 | 15.36 | 661,407 | -0.06(-0.39%) |
Apr 05, 2019 | 15.18 | 15.43 | 15.13 | 15.42 | 1,009,600 | +0.19(+1.25%) |
Apr 04, 2019 | 15.51 | 15.57 | 15.06 | 15.23 | 954,494 | -0.30(-1.93%) |
Apr 03, 2019 | 15.84 | 15.92 | 15.52 | 15.53 | 860,020 | -0.25(-1.58%) |
Apr 02, 2019 | 15.85 | 15.93 | 15.68 | 15.78 | 940,917 | -0.02(-0.13%) |