Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 15.75 | 16.63 | 15.51 | 16.19 | 7,886,300 | -0.09(-0.55%) |
May 28, 2020 | 17.24 | 17.32 | 16.16 | 16.28 | 10,965,169 | -0.92(-5.35%) |
May 27, 2020 | 17.27 | 17.63 | 16.07 | 17.20 | 10,454,711 | +0.52(+3.12%) |
May 26, 2020 | 15.80 | 16.98 | 15.68 | 16.68 | 13,541,206 | +1.60(+10.61%) |
May 22, 2020 | 14.50 | 15.18 | 14.21 | 15.08 | 12,101,701 | +0.63(+4.36%) |
May 21, 2020 | 13.26 | 14.83 | 13.01 | 14.45 | 28,681,952 | +2.23(+18.25%) |
May 20, 2020 | 12.64 | 12.87 | 11.51 | 12.22 | 13,978,537 | -0.29(-2.32%) |
May 19, 2020 | 12.54 | 13.11 | 12.16 | 12.51 | 9,409,662 | -0.26(-2.04%) |
May 18, 2020 | 11.61 | 12.90 | 11.54 | 12.77 | 15,580,498 | +1.91(+17.59%) |
May 15, 2020 | 10.25 | 11.20 | 10.05 | 10.86 | 8,898,300 | +0.38(+3.63%) |
May 14, 2020 | 10.24 | 11.31 | 10.03 | 10.48 | 9,827,289 | -0.12(-1.13%) |
May 13, 2020 | 11.22 | 11.22 | 10.25 | 10.60 | 11,355,770 | -0.64(-5.69%) |
May 12, 2020 | 11.70 | 12.02 | 11.22 | 11.24 | 5,821,592 | -0.29(-2.52%) |
May 11, 2020 | 12.00 | 12.08 | 11.24 | 11.53 | 7,495,862 | -0.69(-5.65%) |
May 08, 2020 | 11.43 | 12.54 | 11.41 | 12.22 | 10,237,100 | +1.04(+9.30%) |
May 07, 2020 | 11.14 | 11.73 | 11.06 | 11.18 | 5,579,567 | +0.19(+1.73%) |
May 06, 2020 | 11.74 | 12.00 | 10.80 | 10.99 | 8,596,433 | -0.63(-5.42%) |
May 05, 2020 | 12.19 | 12.54 | 11.52 | 11.62 | 13,243,316 | -0.42(-3.49%) |
May 04, 2020 | 11.56 | 12.19 | 11.25 | 12.04 | 7,097,786 | +0.04(+0.33%) |
May 01, 2020 | 11.53 | 12.05 | 11.29 | 12.00 | 6,710,300 | +0.11(+0.93%) |
Apr 30, 2020 | 12.44 | 12.64 | 11.63 | 11.89 | 17,252,242 | -0.89(-6.96%) |
Apr 29, 2020 | 13.21 | 13.63 | 12.64 | 12.78 | 8,892,105 | +0.20(+1.59%) |
Apr 28, 2020 | 12.15 | 12.91 | 11.71 | 12.58 | 10,711,704 | +1.08(+9.39%) |
Apr 27, 2020 | 10.50 | 11.59 | 10.12 | 11.50 | 8,752,270 | +1.19(+11.54%) |
Apr 24, 2020 | 10.75 | 10.97 | 10.05 | 10.31 | 8,739,700 | -0.32(-3.01%) |
Apr 23, 2020 | 10.06 | 11.30 | 10.01 | 10.63 | 20,253,992 | +0.44(+4.32%) |
Apr 22, 2020 | 12.31 | 12.40 | 8.800 | 10.19 | 49,840,360 | -1.87(-15.51%) |
Apr 21, 2020 | 11.85 | 12.68 | 11.81 | 12.06 | 4,728,124 | -0.48(-3.83%) |
Apr 20, 2020 | 13.13 | 13.50 | 12.43 | 12.54 | 5,466,891 | -1.24(-9.00%) |
Apr 17, 2020 | 13.01 | 13.94 | 12.91 | 13.78 | 7,101,200 | +1.54(+12.58%) |
Apr 16, 2020 | 12.75 | 12.85 | 12.04 | 12.24 | 3,920,004 | -0.38(-3.01%) |
Apr 15, 2020 | 12.98 | 13.16 | 12.18 | 12.62 | 6,958,191 | -1.45(-10.31%) |
Apr 14, 2020 | 14.28 | 15.05 | 13.70 | 14.07 | 6,610,077 | +0.36(+2.63%) |
Apr 13, 2020 | 14.93 | 14.95 | 13.48 | 13.71 | 6,748,862 | -1.22(-8.17%) |
Apr 09, 2020 | 15.65 | 16.96 | 14.69 | 14.93 | 12,328,700 | +0.35(+2.40%) |
Apr 08, 2020 | 13.42 | 15.08 | 13.35 | 14.58 | 9,083,494 | +1.34(+10.12%) |
Apr 07, 2020 | 13.80 | 14.79 | 12.99 | 13.24 | 9,005,752 | +0.69(+5.50%) |
Apr 06, 2020 | 12.12 | 13.09 | 11.55 | 12.55 | 13,755,868 | +1.21(+10.67%) |
Apr 03, 2020 | 10.14 | 11.51 | 10.11 | 11.34 | 11,864,700 | +1.19(+11.72%) |
Apr 02, 2020 | 10.05 | 10.23 | 9.320 | 10.15 | 15,479,217 | -0.08(-0.78%) |
Apr 01, 2020 | 10.59 | 11.01 | 9.650 | 10.23 | 10,127,884 | -1.33(-11.51%) |
Mar 31, 2020 | 11.69 | 12.45 | 11.45 | 11.56 | 7,993,978 | -0.23(-1.95%) |
Mar 30, 2020 | 12.31 | 12.58 | 11.01 | 11.79 | 12,006,980 | -0.80(-6.35%) |
Mar 27, 2020 | 12.33 | 13.22 | 11.50 | 12.59 | 9,618,600 | -0.55(-4.19%) |
Mar 26, 2020 | 14.35 | 14.72 | 12.97 | 13.14 | 9,417,420 | -0.79(-5.67%) |
Mar 25, 2020 | 13.18 | 15.18 | 12.50 | 13.93 | 13,340,687 | +1.18(+9.25%) |
Mar 24, 2020 | 9.670 | 13.19 | 9.620 | 12.75 | 14,748,902 | +3.58(+39.04%) |
Mar 23, 2020 | 9.690 | 9.750 | 8.520 | 9.170 | 7,752,589 | -0.61(-6.24%) |
Mar 20, 2020 | 10.83 | 11.22 | 9.450 | 9.780 | 12,430,900 | -0.96(-8.94%) |
Mar 19, 2020 | 9.490 | 11.21 | 8.510 | 10.74 | 11,711,042 | +0.95(+9.70%) |
Mar 18, 2020 | 9.440 | 10.19 | 8.070 | 9.790 | 12,107,873 | -0.34(-3.36%) |
Mar 17, 2020 | 11.79 | 11.82 | 8.000 | 10.13 | 24,316,452 | -1.52(-13.05%) |
Mar 16, 2020 | 14.33 | 14.33 | 10.04 | 11.65 | 15,532,986 | -4.47(-27.73%) |
Mar 13, 2020 | 16.62 | 16.92 | 15.40 | 16.12 | 9,865,300 | +0.28(+1.77%) |
Mar 12, 2020 | 18.14 | 18.14 | 15.79 | 15.84 | 9,767,352 | -3.78(-19.27%) |
Mar 11, 2020 | 20.26 | 20.71 | 19.48 | 19.62 | 13,331,980 | -1.15(-5.54%) |
Mar 10, 2020 | 21.55 | 21.70 | 20.14 | 20.77 | 7,152,748 | +0.17(+0.83%) |
Mar 09, 2020 | 20.90 | 21.86 | 20.00 | 20.60 | 7,879,391 | -1.65(-7.42%) |
Mar 06, 2020 | 22.27 | 22.71 | 21.74 | 22.25 | 9,203,900 | -1.06(-4.55%) |
Mar 05, 2020 | 23.54 | 24.52 | 23.00 | 23.31 | 10,134,360 | -1.04(-4.27%) |
Mar 04, 2020 | 22.26 | 24.49 | 22.08 | 24.35 | 10,544,402 | +2.27(+10.28%) |
Mar 03, 2020 | 22.32 | 23.11 | 21.90 | 22.08 | 7,991,477 | -0.17(-0.76%) |
Mar 02, 2020 | 21.84 | 22.34 | 21.14 | 22.25 | 9,562,862 | +0.59(+2.72%) |
Feb 28, 2020 | 22.47 | 22.94 | 21.33 | 21.66 | 12,412,400 | -1.39(-6.03%) |
Feb 27, 2020 | 21.00 | 23.36 | 20.61 | 23.05 | 17,192,776 | +0.27(+1.19%) |
Feb 26, 2020 | 23.60 | 23.72 | 22.74 | 22.78 | 16,448,687 | -0.72(-3.06%) |
Feb 25, 2020 | 23.59 | 23.77 | 23.09 | 23.50 | 11,854,091 | -0.15(-0.63%) |
Feb 24, 2020 | 23.23 | 23.70 | 22.62 | 23.65 | 9,805,683 | -0.42(-1.74%) |
Feb 21, 2020 | 23.97 | 24.43 | 23.56 | 24.07 | 12,587,500 | +0.65(+2.78%) |
Feb 20, 2020 | 22.46 | 24.96 | 21.81 | 23.42 | 34,627,012 | -0.88(-3.62%) |
Feb 19, 2020 | 23.94 | 24.30 | 23.82 | 24.30 | 3,962,828 | +0.50(+2.12%) |
Feb 18, 2020 | 23.95 | 24.13 | 23.48 | 23.80 | 6,069,124 | -0.25(-1.03%) |
Feb 14, 2020 | 24.16 | 24.35 | 23.86 | 24.04 | 3,739,503 | +0.06(+0.25%) |
Feb 13, 2020 | 24.10 | 24.32 | 23.55 | 23.98 | 6,980,876 | -0.43(-1.78%) |
Feb 12, 2020 | 24.53 | 24.64 | 24.21 | 24.42 | 5,304,841 | +0.13(+0.53%) |
Feb 11, 2020 | 24.00 | 24.66 | 23.91 | 24.29 | 8,817,711 | +0.44(+1.86%) |
Feb 10, 2020 | 24.80 | 24.95 | 23.09 | 23.85 | 10,528,326 | +0.55(+2.38%) |
Feb 07, 2020 | 23.55 | 23.62 | 23.07 | 23.29 | 5,271,081 | -0.40(-1.67%) |
Feb 06, 2020 | 24.34 | 24.56 | 23.65 | 23.69 | 7,559,380 | -0.58(-2.40%) |
Feb 05, 2020 | 23.69 | 24.40 | 23.35 | 24.27 | 10,080,290 | +0.76(+3.24%) |
Feb 04, 2020 | 22.24 | 23.80 | 21.85 | 23.51 | 16,348,605 | +1.34(+6.06%) |
Feb 03, 2020 | 22.60 | 22.84 | 22.14 | 22.17 | 8,919,496 | -0.71(-3.11%) |
Jan 31, 2020 | 22.85 | 22.93 | 22.48 | 22.88 | 10,562,511 | -0.25(-1.07%) |
Jan 30, 2020 | 22.63 | 23.17 | 22.44 | 23.12 | 9,200,673 | +0.19(+0.82%) |
Jan 29, 2020 | 22.72 | 23.34 | 22.07 | 22.94 | 32,543,146 | +2.63(+12.94%) |
Jan 28, 2020 | 20.19 | 20.51 | 19.97 | 20.31 | 4,191,560 | +0.38(+1.88%) |
Jan 27, 2020 | 19.99 | 20.22 | 19.80 | 19.93 | 7,189,170 | -0.55(-2.70%) |
Jan 24, 2020 | 20.83 | 20.83 | 20.24 | 20.49 | 6,952,587 | -0.26(-1.24%) |
Jan 23, 2020 | 20.53 | 20.98 | 20.10 | 20.74 | 10,446,940 | +1.01(+5.11%) |
Jan 22, 2020 | 20.25 | 20.25 | 19.71 | 19.74 | 4,196,639 | -0.31(-1.53%) |
Jan 21, 2020 | 20.07 | 20.32 | 19.69 | 20.04 | 4,835,488 | +0.13(+0.65%) |
Jan 17, 2020 | 19.99 | 20.03 | 19.70 | 19.91 | 5,078,128 | -0.12(-0.59%) |
Jan 16, 2020 | 19.83 | 20.06 | 19.74 | 20.03 | 4,131,683 | +0.48(+2.48%) |
Jan 15, 2020 | 19.72 | 19.95 | 19.49 | 19.55 | 3,829,594 | -0.24(-1.20%) |
Jan 14, 2020 | 20.04 | 20.11 | 19.61 | 19.79 | 4,871,993 | -0.16(-0.79%) |
Jan 13, 2020 | 19.06 | 19.98 | 19.04 | 19.94 | 7,582,873 | +0.77(+4.02%) |
Jan 10, 2020 | 18.90 | 19.45 | 18.66 | 19.17 | 11,939,807 | +0.44(+2.37%) |
Jan 09, 2020 | 18.09 | 19.04 | 17.89 | 18.73 | 16,813,714 | +0.80(+4.46%) |
Jan 08, 2020 | 17.98 | 18.28 | 17.68 | 17.93 | 5,464,504 | +0.13(+0.72%) |
Jan 07, 2020 | 17.91 | 18.32 | 17.67 | 17.80 | 5,812,782 | -0.14(-0.77%) |
Jan 06, 2020 | 18.47 | 18.49 | 17.80 | 17.94 | 9,014,931 | -0.69(-3.71%) |
Jan 03, 2020 | 17.80 | 18.86 | 17.66 | 18.63 | 16,372,768 | +1.35(+7.83%) |
Jan 02, 2020 | 18.03 | 18.04 | 17.06 | 17.28 | 7,487,399 | -0.62(-3.48%) |
Dec 31, 2019 | 17.75 | 17.92 | 17.40 | 17.90 | 5,265,311 | +0.05(+0.28%) |
Dec 30, 2019 | 17.98 | 18.13 | 17.68 | 17.85 | 4,012,059 | -0.14(-0.77%) |
Dec 27, 2019 | 18.19 | 18.32 | 17.83 | 17.99 | 4,102,126 | -0.18(-0.98%) |
Dec 26, 2019 | 18.06 | 18.27 | 17.92 | 18.17 | 3,733,509 | +0.17(+0.93%) |
Dec 24, 2019 | 18.12 | 18.19 | 17.91 | 18.00 | 1,937,123 | -0.05(-0.27%) |
Dec 23, 2019 | 18.41 | 18.42 | 17.89 | 18.05 | 5,106,526 | -0.21(-1.14%) |
Dec 20, 2019 | 18.28 | 18.71 | 18.01 | 18.25 | 13,807,484 | +0.08(+0.43%) |
Dec 19, 2019 | 18.33 | 18.40 | 17.94 | 18.18 | 5,025,342 | -0.10(-0.54%) |
Dec 18, 2019 | 17.70 | 18.42 | 17.70 | 18.27 | 6,724,484 | +0.58(+3.29%) |
Dec 17, 2019 | 17.69 | 17.91 | 17.40 | 17.69 | 6,252,103 | +0.03(+0.17%) |
Dec 16, 2019 | 17.72 | 17.95 | 17.41 | 17.66 | 9,572,436 | +0.18(+1.02%) |
Dec 13, 2019 | 18.23 | 18.33 | 17.47 | 17.48 | 7,925,047 | -0.77(-4.22%) |
Dec 12, 2019 | 17.11 | 18.30 | 16.95 | 18.25 | 9,200,941 | +1.17(+6.82%) |
Dec 11, 2019 | 17.46 | 17.51 | 16.87 | 17.09 | 8,000,367 | -0.52(-2.97%) |
Dec 10, 2019 | 17.09 | 17.66 | 16.78 | 17.61 | 10,753,177 | +0.43(+2.53%) |
Dec 09, 2019 | 17.53 | 17.90 | 17.16 | 17.18 | 7,298,814 | -0.42(-2.41%) |
Dec 06, 2019 | 18.08 | 18.29 | 17.52 | 17.60 | 7,502,898 | -0.25(-1.38%) |
Dec 05, 2019 | 18.55 | 18.61 | 17.70 | 17.85 | 9,752,192 | -0.62(-3.37%) |
Dec 04, 2019 | 17.29 | 18.54 | 17.15 | 18.47 | 12,600,964 | +1.35(+7.91%) |
Dec 03, 2019 | 17.56 | 17.65 | 17.09 | 17.12 | 7,522,564 | -0.82(-4.57%) |
Dec 02, 2019 | 19.02 | 19.05 | 17.92 | 17.94 | 11,509,050 | -0.97(-5.12%) |
Nov 29, 2019 | 19.04 | 19.16 | 18.79 | 18.91 | 4,661,750 | -0.14(-0.73%) |
Nov 27, 2019 | 18.80 | 19.11 | 18.62 | 19.04 | 4,744,661 | +0.13(+0.68%) |
Nov 26, 2019 | 18.80 | 19.22 | 18.43 | 18.92 | 19,075,404 | -0.02(-0.10%) |
Nov 25, 2019 | 17.93 | 19.02 | 17.57 | 18.94 | 12,753,286 | +1.15(+6.44%) |
Nov 22, 2019 | 17.11 | 18.10 | 16.71 | 17.79 | 18,154,294 | +0.85(+5.01%) |
Nov 21, 2019 | 16.06 | 17.80 | 15.63 | 16.94 | 28,023,992 | +1.54(+10.01%) |
Nov 20, 2019 | 16.55 | 16.57 | 15.31 | 15.40 | 20,422,058 | -1.17(-7.08%) |
Nov 19, 2019 | 16.97 | 17.13 | 16.38 | 16.57 | 7,862,386 | -0.75(-4.31%) |
Nov 18, 2019 | 17.45 | 17.59 | 17.20 | 17.32 | 5,906,734 | -0.19(-1.11%) |
Nov 15, 2019 | 17.24 | 17.64 | 17.19 | 17.51 | 6,117,388 | +0.47(+2.79%) |
Nov 14, 2019 | 16.56 | 17.13 | 16.56 | 17.04 | 5,336,591 | +0.38(+2.27%) |
Nov 13, 2019 | 16.67 | 16.77 | 16.45 | 16.66 | 5,022,113 | -0.33(-1.94%) |
Nov 12, 2019 | 17.12 | 17.40 | 16.81 | 16.99 | 5,443,563 | +0.02(+0.11%) |
Nov 11, 2019 | 16.81 | 17.14 | 16.69 | 16.97 | 4,830,039 | -0.23(-1.35%) |
Nov 08, 2019 | 17.37 | 17.37 | 16.80 | 17.20 | 5,386,339 | -0.32(-1.83%) |
Nov 07, 2019 | 17.59 | 17.74 | 17.31 | 17.52 | 5,893,436 | +0.13(+0.72%) |
Nov 06, 2019 | 17.23 | 17.44 | 16.81 | 17.40 | 4,878,673 | +0.18(+1.07%) |
Nov 05, 2019 | 17.19 | 17.61 | 17.11 | 17.21 | 5,920,671 | +0.23(+1.37%) |
Nov 04, 2019 | 17.12 | 17.33 | 16.86 | 16.98 | 4,144,036 | -0.02(-0.11%) |
Nov 01, 2019 | 16.67 | 17.12 | 16.58 | 17.00 | 4,152,275 | +0.48(+2.93%) |
Oct 31, 2019 | 16.28 | 16.52 | 15.90 | 16.51 | 5,297,598 | +0.17(+1.07%) |
Oct 30, 2019 | 17.12 | 17.22 | 16.25 | 16.34 | 4,371,196 | -0.86(-5.01%) |
Oct 29, 2019 | 17.30 | 17.37 | 16.97 | 17.20 | 2,653,772 | -0.19(-1.11%) |
Oct 28, 2019 | 17.33 | 17.56 | 17.27 | 17.40 | 4,143,536 | +0.18(+1.07%) |
Oct 25, 2019 | 16.91 | 17.55 | 16.81 | 17.21 | 3,687,540 | +0.21(+1.25%) |
Oct 24, 2019 | 17.10 | 17.19 | 16.52 | 17.00 | 3,867,474 | -0.09(-0.51%) |
Oct 23, 2019 | 17.21 | 17.34 | 16.77 | 17.09 | 3,803,079 | -0.10(-0.56%) |
Oct 22, 2019 | 16.18 | 17.21 | 16.14 | 17.18 | 5,754,261 | +1.10(+6.81%) |
Oct 21, 2019 | 15.65 | 16.49 | 15.60 | 16.09 | 7,743,445 | +0.28(+1.78%) |
Oct 18, 2019 | 16.47 | 16.86 | 15.81 | 15.81 | 16,442,358 | -1.73(-9.89%) |
Oct 17, 2019 | 17.34 | 17.62 | 17.25 | 17.54 | 5,146,038 | +0.28(+1.63%) |
Oct 16, 2019 | 17.29 | 17.68 | 17.19 | 17.26 | 3,761,749 | -0.08(-0.45%) |
Oct 15, 2019 | 17.14 | 17.67 | 16.93 | 17.34 | 5,480,258 | +0.40(+2.35%) |
Oct 14, 2019 | 16.94 | 17.08 | 16.48 | 16.94 | 5,437,975 | -0.02(-0.11%) |
Oct 11, 2019 | 16.56 | 17.43 | 16.56 | 16.96 | 6,154,225 | +0.64(+3.92%) |
Oct 10, 2019 | 16.73 | 16.86 | 16.06 | 16.32 | 7,303,008 | -0.33(-1.98%) |
Oct 09, 2019 | 17.31 | 17.31 | 16.62 | 16.65 | 5,485,065 | -0.50(-2.94%) |
Oct 08, 2019 | 17.55 | 17.72 | 17.13 | 17.15 | 4,345,567 | -0.75(-4.17%) |
Oct 07, 2019 | 17.93 | 18.20 | 17.80 | 17.90 | 3,889,961 | +0.01(+0.05%) |
Oct 04, 2019 | 17.92 | 17.95 | 17.55 | 17.89 | 4,647,139 | -0.10(-0.54%) |
Oct 03, 2019 | 17.47 | 17.99 | 17.02 | 17.99 | 6,493,611 | +0.40(+2.26%) |
Oct 02, 2019 | 18.20 | 18.20 | 17.34 | 17.59 | 5,078,454 | -0.91(-4.92%) |
Oct 01, 2019 | 19.09 | 19.41 | 18.47 | 18.50 | 4,771,255 | -0.48(-2.55%) |
Sep 30, 2019 | 18.45 | 19.04 | 18.45 | 18.99 | 3,939,004 | +0.63(+3.43%) |
Sep 27, 2019 | 18.39 | 18.85 | 18.23 | 18.36 | 4,005,756 | -0.06(-0.32%) |
Sep 26, 2019 | 17.90 | 18.42 | 17.69 | 18.41 | 6,122,926 | +0.46(+2.54%) |
Sep 25, 2019 | 17.94 | 18.36 | 17.86 | 17.96 | 4,123,134 | +0.10(+0.54%) |
Sep 24, 2019 | 18.11 | 18.16 | 17.54 | 17.86 | 3,511,988 | -0.09(-0.49%) |
Sep 23, 2019 | 18.07 | 18.30 | 17.85 | 17.95 | 4,756,099 | -0.34(-1.85%) |
Sep 20, 2019 | 18.29 | 18.89 | 18.20 | 18.29 | 5,860,567 | +0.02(+0.11%) |
Sep 19, 2019 | 18.62 | 18.80 | 18.20 | 18.27 | 3,880,709 | -0.11(-0.58%) |
Sep 18, 2019 | 18.66 | 18.89 | 18.06 | 18.38 | 5,020,105 | -0.39(-2.07%) |
Sep 17, 2019 | 18.68 | 18.89 | 18.27 | 18.76 | 7,788,921 | -0.08(-0.41%) |
Sep 16, 2019 | 18.01 | 18.96 | 17.97 | 18.84 | 6,509,046 | +0.55(+3.02%) |
Sep 13, 2019 | 18.70 | 19.06 | 18.09 | 18.29 | 7,441,944 | -0.14(-0.74%) |
Sep 12, 2019 | 17.98 | 18.58 | 17.51 | 18.42 | 8,448,885 | +0.35(+1.93%) |
Sep 11, 2019 | 18.07 | 18.29 | 17.22 | 18.07 | 6,413,934 | +0.10(+0.54%) |
Sep 10, 2019 | 17.31 | 18.13 | 17.31 | 17.98 | 8,031,887 | +0.66(+3.81%) |
Sep 09, 2019 | 16.13 | 17.44 | 16.13 | 17.32 | 7,903,698 | +1.12(+6.94%) |
Sep 06, 2019 | 16.38 | 16.54 | 16.11 | 16.19 | 4,348,632 | -0.11(-0.65%) |
Sep 05, 2019 | 15.81 | 16.45 | 15.80 | 16.30 | 6,988,148 | +0.68(+4.34%) |
Sep 04, 2019 | 15.43 | 15.85 | 15.40 | 15.62 | 6,233,334 | +0.25(+1.64%) |
Sep 03, 2019 | 16.12 | 16.12 | 15.33 | 15.37 | 7,520,657 | -0.63(-3.94%) |
Aug 30, 2019 | 16.26 | 16.55 | 15.99 | 16.00 | 4,764,974 | -0.10(-0.60%) |
Aug 29, 2019 | 16.30 | 16.58 | 16.04 | 16.10 | 6,921,348 | -0.06(-0.36%) |
Aug 28, 2019 | 15.58 | 16.23 | 15.51 | 16.16 | 7,787,950 | +0.50(+3.22%) |
Aug 27, 2019 | 16.47 | 16.49 | 15.55 | 15.65 | 11,025,659 | -0.75(-4.55%) |
Aug 26, 2019 | 17.04 | 17.12 | 16.26 | 16.40 | 10,958,496 | -0.59(-3.48%) |
Aug 23, 2019 | 17.98 | 18.15 | 16.96 | 16.99 | 13,010,917 | -1.74(-9.31%) |
Aug 22, 2019 | 17.65 | 18.84 | 17.07 | 18.73 | 22,027,892 | -0.68(-3.49%) |
Aug 21, 2019 | 19.29 | 19.54 | 19.03 | 19.41 | 8,328,081 | +0.39(+2.06%) |
Aug 20, 2019 | 19.20 | 19.31 | 18.93 | 19.02 | 5,319,580 | -0.30(-1.53%) |
Aug 19, 2019 | 19.70 | 19.91 | 19.29 | 19.32 | 5,737,438 | -0.12(-0.64%) |
Aug 16, 2019 | 19.00 | 19.76 | 18.92 | 19.44 | 5,171,890 | +0.64(+3.40%) |
Aug 15, 2019 | 19.82 | 20.01 | 18.57 | 18.80 | 7,544,883 | -1.11(-5.56%) |
Aug 14, 2019 | 20.87 | 20.87 | 19.66 | 19.91 | 6,794,506 | -1.74(-8.03%) |
Aug 13, 2019 | 21.05 | 22.52 | 20.75 | 21.65 | 5,801,409 | +0.60(+2.86%) |
Aug 12, 2019 | 21.57 | 21.63 | 20.99 | 21.05 | 3,725,374 | -0.74(-3.42%) |
Aug 09, 2019 | 22.56 | 22.58 | 21.66 | 21.79 | 3,315,899 | -0.82(-3.63%) |
Aug 08, 2019 | 22.81 | 22.86 | 22.24 | 22.61 | 3,844,793 | -0.07(-0.30%) |
Aug 07, 2019 | 22.52 | 23.00 | 22.34 | 22.68 | 4,334,272 | -0.11(-0.46%) |
Aug 06, 2019 | 22.83 | 22.91 | 22.27 | 22.78 | 4,058,203 | +0.09(+0.38%) |
Aug 05, 2019 | 22.75 | 22.82 | 22.19 | 22.70 | 5,086,056 | -0.37(-1.61%) |
Aug 02, 2019 | 23.20 | 23.64 | 23.01 | 23.07 | 4,279,921 | -0.14(-0.62%) |
Aug 01, 2019 | 24.83 | 25.04 | 23.03 | 23.21 | 5,204,060 | -1.57(-6.32%) |
Jul 31, 2019 | 24.50 | 25.01 | 24.41 | 24.78 | 4,916,997 | +0.19(+0.78%) |
Jul 30, 2019 | 24.85 | 24.85 | 23.99 | 24.59 | 3,078,496 | -0.39(-1.57%) |
Jul 29, 2019 | 25.21 | 25.43 | 24.60 | 24.98 | 4,070,078 | -0.23(-0.91%) |
Jul 26, 2019 | 24.94 | 25.41 | 24.64 | 25.21 | 2,529,706 | +0.18(+0.72%) |
Jul 25, 2019 | 24.55 | 25.03 | 24.53 | 25.03 | 2,437,557 | +0.34(+1.39%) |
Jul 24, 2019 | 24.09 | 24.84 | 24.08 | 24.68 | 3,102,351 | +0.55(+2.30%) |
Jul 23, 2019 | 24.02 | 24.25 | 23.53 | 24.13 | 4,385,527 | +0.16(+0.68%) |
Jul 22, 2019 | 24.70 | 24.91 | 23.79 | 23.97 | 3,286,555 | -0.71(-2.86%) |
Jul 19, 2019 | 25.34 | 25.36 | 24.58 | 24.67 | 4,078,424 | -0.51(-2.01%) |
Jul 18, 2019 | 25.16 | 25.28 | 24.77 | 25.18 | 3,611,865 | -0.02(-0.08%) |
Jul 17, 2019 | 25.23 | 25.32 | 24.75 | 25.20 | 6,434,837 | -0.02(-0.08%) |
Jul 16, 2019 | 25.38 | 25.69 | 25.21 | 25.22 | 3,548,257 | -0.28(-1.09%) |
Jul 15, 2019 | 25.03 | 25.73 | 24.83 | 25.49 | 5,133,254 | +0.19(+0.75%) |
Jul 12, 2019 | 24.24 | 25.31 | 24.19 | 25.30 | 4,477,962 | +0.98(+4.04%) |
Jul 11, 2019 | 25.05 | 25.19 | 23.81 | 24.32 | 7,610,387 | -0.30(-1.20%) |
Jul 10, 2019 | 25.40 | 25.49 | 24.47 | 24.62 | 5,871,449 | -0.59(-2.35%) |
Jul 09, 2019 | 26.12 | 26.27 | 25.11 | 25.21 | 5,829,240 | -1.10(-4.17%) |
Jul 08, 2019 | 26.47 | 26.75 | 26.07 | 26.31 | 4,554,041 | -0.23(-0.86%) |
Jul 05, 2019 | 25.97 | 26.62 | 25.89 | 26.54 | 4,520,900 | +0.48(+1.83%) |
Jul 03, 2019 | 25.20 | 26.08 | 25.10 | 26.06 | 2,253,747 | +1.05(+4.20%) |
Jul 02, 2019 | 25.34 | 25.59 | 24.92 | 25.01 | 3,950,965 | -0.40(-1.58%) |
Jul 01, 2019 | 25.34 | 26.05 | 25.04 | 25.41 | 5,988,578 | +0.49(+1.95%) |
Jun 28, 2019 | 25.12 | 25.50 | 24.85 | 24.92 | 7,611,216 | -0.21(-0.84%) |
Jun 27, 2019 | 23.81 | 25.32 | 23.64 | 25.13 | 9,752,302 | +1.45(+6.13%) |
Jun 26, 2019 | 22.95 | 23.73 | 22.81 | 23.68 | 5,077,215 | +0.80(+3.51%) |
Jun 25, 2019 | 23.33 | 23.58 | 22.76 | 22.88 | 4,805,436 | -0.49(-2.08%) |
Jun 24, 2019 | 23.47 | 23.82 | 23.16 | 23.37 | 4,535,962 | -0.11(-0.49%) |
Jun 21, 2019 | 22.83 | 23.64 | 22.72 | 23.48 | 6,787,111 | +0.64(+2.80%) |
Jun 20, 2019 | 22.50 | 22.94 | 22.32 | 22.84 | 5,551,688 | +0.61(+2.75%) |
Jun 19, 2019 | 21.92 | 22.37 | 21.55 | 22.23 | 5,386,227 | +0.40(+1.84%) |
Jun 18, 2019 | 21.58 | 22.38 | 21.56 | 21.83 | 5,397,532 | +0.32(+1.46%) |
Jun 17, 2019 | 21.48 | 22.09 | 21.41 | 21.51 | 4,559,783 | +0.02(+0.09%) |
Jun 14, 2019 | 21.24 | 21.63 | 20.88 | 21.49 | 5,734,908 | +0.29(+1.35%) |
Jun 13, 2019 | 20.65 | 21.40 | 20.55 | 21.21 | 4,080,877 | +0.35(+1.69%) |
Jun 12, 2019 | 21.18 | 21.26 | 20.78 | 20.85 | 2,889,848 | -0.32(-1.53%) |
Jun 11, 2019 | 21.00 | 21.53 | 20.96 | 21.18 | 5,755,185 | +0.34(+1.65%) |
Jun 10, 2019 | 21.80 | 21.81 | 20.48 | 20.83 | 7,697,580 | -0.84(-3.88%) |
Jun 07, 2019 | 21.89 | 22.01 | 21.62 | 21.68 | 4,190,378 | -0.01(-0.04%) |
Jun 06, 2019 | 22.47 | 22.56 | 21.52 | 21.68 | 6,185,817 | -0.94(-4.14%) |
Jun 05, 2019 | 23.34 | 23.74 | 22.40 | 22.62 | 6,016,802 | -0.32(-1.41%) |
Jun 04, 2019 | 22.06 | 22.97 | 22.06 | 22.95 | 4,587,789 | +1.19(+5.49%) |