Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 17.01 | 17.68 | 16.99 | 17.58 | 6,772,729 | +0.44(+2.59%) |
Jun 29, 2020 | 17.01 | 17.18 | 16.87 | 17.13 | 3,915,672 | +0.34(+2.00%) |
Jun 26, 2020 | 17.38 | 17.43 | 16.68 | 16.80 | 4,739,946 | -0.87(-4.93%) |
Jun 25, 2020 | 17.39 | 17.85 | 17.20 | 17.67 | 3,174,935 | +0.22(+1.25%) |
Jun 24, 2020 | 18.02 | 18.02 | 17.38 | 17.45 | 5,031,083 | -0.61(-3.39%) |
Jun 23, 2020 | 18.51 | 18.56 | 18.03 | 18.06 | 4,336,992 | -0.12(-0.65%) |
Jun 22, 2020 | 18.26 | 18.49 | 18.10 | 18.18 | 3,133,911 | -0.22(-1.18%) |
Jun 19, 2020 | 19.34 | 19.34 | 18.40 | 18.40 | 16,423,915 | -0.51(-2.70%) |
Jun 18, 2020 | 18.63 | 19.26 | 18.50 | 18.91 | 3,817,673 | +0.05(+0.27%) |
Jun 17, 2020 | 18.84 | 19.26 | 18.68 | 18.86 | 2,718,311 | +0.01(+0.04%) |
Jun 16, 2020 | 19.40 | 19.40 | 18.55 | 18.85 | 3,908,668 | +0.22(+1.17%) |
Jun 15, 2020 | 17.81 | 18.99 | 17.61 | 18.63 | 5,276,487 | +0.37(+2.02%) |
Jun 12, 2020 | 18.23 | 18.38 | 17.69 | 18.26 | 4,411,852 | +0.79(+4.51%) |
Jun 11, 2020 | 17.67 | 18.26 | 17.40 | 17.48 | 4,112,266 | -1.42(-7.50%) |
Jun 10, 2020 | 19.86 | 19.86 | 18.74 | 18.89 | 4,301,738 | -0.93(-4.69%) |
Jun 09, 2020 | 19.69 | 19.93 | 19.18 | 19.82 | 4,424,683 | -0.49(-2.39%) |
Jun 08, 2020 | 19.35 | 20.39 | 19.35 | 20.31 | 7,735,393 | +1.28(+6.74%) |
Jun 05, 2020 | 19.27 | 19.85 | 18.90 | 19.03 | 4,935,371 | +0.93(+5.14%) |
Jun 04, 2020 | 17.55 | 18.11 | 17.19 | 18.10 | 3,948,822 | +0.42(+2.37%) |
Jun 03, 2020 | 16.91 | 17.83 | 16.88 | 17.68 | 5,441,320 | +1.08(+6.52%) |
Jun 02, 2020 | 16.42 | 16.86 | 16.42 | 16.60 | 3,852,870 | +0.26(+1.59%) |
Jun 01, 2020 | 15.89 | 16.53 | 15.80 | 16.34 | 4,042,678 | +0.52(+3.29%) |
May 29, 2020 | 15.62 | 16.00 | 15.48 | 15.82 | 8,612,411 | -0.03(-0.21%) |
May 28, 2020 | 16.35 | 16.36 | 15.78 | 15.85 | 4,424,040 | -0.37(-2.27%) |
May 27, 2020 | 16.63 | 16.63 | 16.07 | 16.22 | 4,441,304 | +0.33(+2.06%) |
May 26, 2020 | 15.54 | 16.12 | 15.52 | 15.89 | 4,358,863 | +0.90(+5.98%) |
May 22, 2020 | 15.11 | 15.22 | 14.67 | 14.99 | 3,305,876 | -0.06(-0.39%) |
May 21, 2020 | 15.20 | 15.41 | 15.03 | 15.05 | 2,553,567 | -0.20(-1.32%) |
May 20, 2020 | 15.28 | 15.55 | 15.18 | 15.25 | 3,439,668 | +0.23(+1.51%) |
May 19, 2020 | 15.30 | 15.43 | 14.96 | 15.03 | 4,400,753 | -0.34(-2.24%) |
May 18, 2020 | 15.62 | 15.88 | 15.31 | 15.37 | 7,005,578 | +0.49(+3.27%) |
May 15, 2020 | 14.74 | 14.94 | 14.55 | 14.89 | 11,775,239 | -0.23(-1.50%) |
May 14, 2020 | 14.23 | 15.15 | 13.75 | 15.11 | 6,152,565 | +0.59(+4.04%) |
May 13, 2020 | 14.93 | 15.00 | 14.32 | 14.53 | 6,880,296 | -0.57(-3.78%) |
May 12, 2020 | 16.32 | 16.48 | 15.09 | 15.10 | 4,553,702 | -1.31(-7.97%) |
May 11, 2020 | 15.87 | 16.48 | 15.74 | 16.40 | 4,889,793 | +0.31(+1.93%) |
May 08, 2020 | 15.40 | 16.13 | 15.39 | 16.09 | 3,759,123 | +0.89(+5.84%) |
May 07, 2020 | 15.14 | 15.62 | 15.10 | 15.20 | 2,924,106 | +0.34(+2.25%) |
May 06, 2020 | 15.19 | 15.40 | 14.56 | 14.87 | 4,097,714 | -0.18(-1.22%) |
May 05, 2020 | 15.56 | 15.75 | 15.00 | 15.05 | 4,294,356 | -0.31(-2.02%) |
May 04, 2020 | 14.89 | 15.41 | 14.64 | 15.36 | 5,642,484 | +0.25(+1.66%) |
May 01, 2020 | 15.20 | 15.28 | 14.48 | 15.11 | 6,358,822 | -0.68(-4.30%) |
Apr 30, 2020 | 15.50 | 16.22 | 14.90 | 15.79 | 17,241,966 | +0.29(+1.89%) |
Apr 29, 2020 | 15.09 | 15.55 | 14.74 | 15.50 | 8,265,089 | +0.91(+6.26%) |
Apr 28, 2020 | 14.53 | 14.87 | 14.43 | 14.58 | 5,250,731 | +0.47(+3.32%) |
Apr 27, 2020 | 13.50 | 14.26 | 13.34 | 14.11 | 5,749,089 | +0.77(+5.78%) |
Apr 24, 2020 | 13.42 | 13.58 | 13.17 | 13.34 | 6,729,747 | +0.05(+0.38%) |
Apr 23, 2020 | 13.54 | 13.91 | 13.16 | 13.29 | 4,810,660 | -0.23(-1.67%) |
Apr 22, 2020 | 13.68 | 13.78 | 13.41 | 13.52 | 4,099,946 | +0.13(+0.94%) |
Apr 21, 2020 | 13.30 | 13.59 | 13.21 | 13.39 | 4,250,589 | -0.25(-1.84%) |
Apr 20, 2020 | 13.47 | 13.90 | 13.27 | 13.65 | 4,777,561 | -0.05(-0.37%) |
Apr 17, 2020 | 13.49 | 13.80 | 13.23 | 13.70 | 5,588,218 | +0.77(+5.97%) |
Apr 16, 2020 | 12.93 | 13.01 | 12.50 | 12.92 | 4,334,469 | +0.09(+0.72%) |
Apr 15, 2020 | 13.29 | 13.31 | 12.74 | 12.83 | 4,609,424 | -0.85(-6.19%) |
Apr 14, 2020 | 13.91 | 14.13 | 13.49 | 13.68 | 5,454,769 | +0.19(+1.43%) |
Apr 13, 2020 | 14.12 | 14.15 | 13.33 | 13.49 | 5,575,083 | -0.60(-4.28%) |
Apr 09, 2020 | 14.47 | 14.87 | 13.92 | 14.09 | 6,328,160 | -0.32(-2.21%) |
Apr 08, 2020 | 14.10 | 14.63 | 13.55 | 14.41 | 5,845,297 | +0.46(+3.31%) |
Apr 07, 2020 | 14.34 | 14.70 | 13.90 | 13.95 | 4,811,443 | -0.09(-0.66%) |
Apr 06, 2020 | 13.61 | 14.17 | 13.56 | 14.04 | 5,266,151 | +0.96(+7.30%) |
Apr 03, 2020 | 13.46 | 13.83 | 12.85 | 13.08 | 4,410,897 | -0.38(-2.80%) |
Apr 02, 2020 | 13.27 | 14.04 | 13.21 | 13.46 | 6,095,942 | +0.17(+1.26%) |
Apr 01, 2020 | 13.24 | 13.59 | 13.12 | 13.29 | 5,194,725 | -0.70(-4.97%) |
Mar 31, 2020 | 14.70 | 14.83 | 13.89 | 13.99 | 4,534,239 | -0.90(-6.03%) |
Mar 30, 2020 | 14.42 | 15.00 | 14.13 | 14.89 | 5,203,410 | +0.57(+3.98%) |
Mar 27, 2020 | 14.67 | 15.01 | 14.09 | 14.32 | 5,472,831 | -0.72(-4.78%) |
Mar 26, 2020 | 13.94 | 15.08 | 13.66 | 15.03 | 6,847,365 | +1.18(+8.52%) |
Mar 25, 2020 | 13.74 | 14.77 | 13.10 | 13.85 | 6,786,781 | +0.19(+1.39%) |
Mar 24, 2020 | 13.33 | 13.95 | 12.88 | 13.66 | 7,628,164 | +1.04(+8.24%) |
Mar 23, 2020 | 13.89 | 14.15 | 12.62 | 12.62 | 8,769,693 | -1.32(-9.47%) |
Mar 20, 2020 | 16.03 | 16.03 | 13.78 | 13.94 | 11,264,401 | -2.09(-13.02%) |
Mar 19, 2020 | 15.99 | 17.68 | 15.97 | 16.03 | 9,843,769 | -0.31(-1.87%) |
Mar 18, 2020 | 15.55 | 18.19 | 15.26 | 16.34 | 12,526,818 | -0.30(-1.79%) |
Mar 17, 2020 | 15.00 | 16.63 | 14.58 | 16.63 | 8,712,444 | +1.98(+13.51%) |
Mar 16, 2020 | 12.95 | 15.11 | 12.62 | 14.65 | 9,073,472 | -0.29(-1.93%) |
Mar 13, 2020 | 14.69 | 15.17 | 13.86 | 14.94 | 8,578,037 | +1.11(+8.05%) |
Mar 12, 2020 | 14.35 | 14.67 | 13.56 | 13.83 | 7,709,121 | -1.68(-10.85%) |
Mar 11, 2020 | 16.14 | 16.27 | 15.10 | 15.51 | 8,412,342 | -1.11(-6.70%) |
Mar 10, 2020 | 16.89 | 17.06 | 15.45 | 16.63 | 7,749,413 | +0.53(+3.28%) |
Mar 09, 2020 | 16.27 | 17.00 | 16.09 | 16.10 | 9,129,465 | -1.77(-9.88%) |
Mar 06, 2020 | 17.53 | 18.56 | 17.47 | 17.86 | 9,343,371 | -0.40(-2.17%) |
Mar 05, 2020 | 18.52 | 18.68 | 17.91 | 18.26 | 8,668,687 | -1.06(-5.51%) |
Mar 04, 2020 | 19.42 | 19.53 | 18.91 | 19.32 | 10,349,066 | +0.02(+0.13%) |
Mar 03, 2020 | 19.14 | 19.80 | 18.94 | 19.30 | 18,354,754 | +0.03(+0.17%) |
Mar 02, 2020 | 18.11 | 19.27 | 17.93 | 19.27 | 10,726,106 | +1.31(+7.31%) |
Feb 28, 2020 | 18.04 | 18.27 | 17.62 | 17.95 | 12,713,505 | -0.73(-3.89%) |
Feb 27, 2020 | 18.55 | 19.67 | 18.31 | 18.68 | 9,575,591 | -0.31(-1.61%) |
Feb 26, 2020 | 19.56 | 19.65 | 18.98 | 18.99 | 6,104,058 | -0.47(-2.42%) |
Feb 25, 2020 | 20.15 | 20.18 | 19.42 | 19.46 | 7,020,559 | -0.50(-2.52%) |
Feb 24, 2020 | 20.02 | 20.39 | 19.89 | 19.96 | 6,994,923 | -0.83(-4.01%) |
Feb 21, 2020 | 20.97 | 21.02 | 20.62 | 20.79 | 6,074,918 | -0.39(-1.83%) |
Feb 20, 2020 | 20.99 | 21.40 | 20.87 | 21.18 | 6,536,249 | +0.25(+1.18%) |
Feb 19, 2020 | 21.59 | 21.67 | 20.74 | 20.93 | 10,607,450 | -0.56(-2.61%) |
Feb 18, 2020 | 22.30 | 22.77 | 20.88 | 21.49 | 23,368,758 | +1.39(+6.94%) |
Feb 14, 2020 | 19.98 | 20.13 | 19.77 | 20.10 | 4,380,034 | +0.12(+0.62%) |
Feb 13, 2020 | 20.21 | 20.33 | 19.81 | 19.98 | 5,221,778 | -0.33(-1.63%) |
Feb 12, 2020 | 20.96 | 21.15 | 20.24 | 20.31 | 6,127,862 | -0.45(-2.19%) |
Feb 11, 2020 | 21.05 | 21.10 | 20.55 | 20.76 | 4,994,980 | -0.36(-1.72%) |
Feb 10, 2020 | 21.02 | 21.13 | 20.86 | 21.12 | 2,979,576 | +0.00(+0.00%) |
Feb 07, 2020 | 21.12 | 21.45 | 21.01 | 21.12 | 2,814,585 | -0.40(-1.84%) |
Feb 06, 2020 | 21.92 | 22.02 | 21.46 | 21.52 | 3,293,278 | -0.19(-0.87%) |
Feb 05, 2020 | 21.51 | 21.76 | 21.38 | 21.71 | 3,856,313 | +0.60(+2.85%) |
Feb 04, 2020 | 21.17 | 21.48 | 21.10 | 21.11 | 3,433,804 | +0.31(+1.51%) |
Feb 03, 2020 | 20.92 | 21.21 | 20.79 | 20.79 | 4,531,212 | -0.08(-0.40%) |
Jan 31, 2020 | 21.45 | 21.57 | 20.78 | 20.88 | 18,169,126 | -0.75(-3.47%) |
Jan 30, 2020 | 20.69 | 21.65 | 20.19 | 21.63 | 10,536,157 | +1.13(+5.52%) |
Jan 29, 2020 | 20.88 | 21.03 | 20.50 | 20.50 | 5,812,870 | -0.21(-1.00%) |
Jan 28, 2020 | 20.58 | 20.82 | 20.51 | 20.70 | 5,228,671 | +0.37(+1.83%) |
Jan 27, 2020 | 20.44 | 20.50 | 20.20 | 20.33 | 6,010,550 | -0.51(-2.45%) |
Jan 24, 2020 | 21.21 | 21.24 | 20.69 | 20.84 | 2,786,226 | -0.35(-1.64%) |
Jan 23, 2020 | 21.38 | 21.39 | 20.89 | 21.19 | 3,773,056 | -0.15(-0.70%) |
Jan 22, 2020 | 21.20 | 21.45 | 21.12 | 21.34 | 3,760,127 | +0.29(+1.37%) |
Jan 21, 2020 | 21.12 | 21.22 | 20.94 | 21.05 | 4,269,259 | -0.19(-0.89%) |
Jan 17, 2020 | 21.32 | 21.40 | 21.12 | 21.24 | 3,299,478 | -0.02(-0.08%) |
Jan 16, 2020 | 20.90 | 21.26 | 20.83 | 21.26 | 2,875,904 | +0.53(+2.55%) |
Jan 15, 2020 | 20.74 | 20.93 | 20.63 | 20.73 | 2,654,666 | -0.11(-0.51%) |
Jan 14, 2020 | 21.01 | 21.07 | 20.74 | 20.83 | 3,173,289 | -0.21(-1.02%) |
Jan 13, 2020 | 20.64 | 21.14 | 20.62 | 21.05 | 4,307,636 | +0.40(+1.96%) |
Jan 10, 2020 | 20.83 | 20.89 | 20.60 | 20.64 | 3,116,598 | -0.15(-0.71%) |
Jan 09, 2020 | 21.14 | 21.16 | 20.65 | 20.79 | 5,001,066 | -0.18(-0.87%) |
Jan 08, 2020 | 21.14 | 21.23 | 20.82 | 20.97 | 4,841,929 | -0.12(-0.55%) |
Jan 07, 2020 | 21.41 | 21.41 | 20.85 | 21.09 | 5,423,172 | +0.22(+1.07%) |
Jan 06, 2020 | 20.55 | 20.87 | 20.40 | 20.87 | 3,959,342 | +0.16(+0.80%) |
Jan 03, 2020 | 20.82 | 20.90 | 20.52 | 20.70 | 4,527,284 | -0.43(-2.03%) |
Jan 02, 2020 | 21.13 | 21.29 | 20.91 | 21.13 | 4,395,615 | -0.31(-1.42%) |
Dec 31, 2019 | 21.20 | 21.61 | 21.18 | 21.44 | 3,670,449 | +0.13(+0.62%) |
Dec 30, 2019 | 21.63 | 21.63 | 21.23 | 21.30 | 3,550,628 | -0.13(-0.62%) |
Dec 27, 2019 | 21.56 | 21.61 | 21.40 | 21.44 | 3,315,890 | -0.06(-0.27%) |
Dec 26, 2019 | 21.40 | 21.53 | 21.37 | 21.49 | 2,566,131 | +0.15(+0.69%) |
Dec 24, 2019 | 21.42 | 21.49 | 21.25 | 21.35 | 1,478,613 | -0.04(-0.19%) |
Dec 23, 2019 | 21.14 | 21.52 | 21.09 | 21.39 | 4,003,039 | +0.32(+1.51%) |
Dec 20, 2019 | 21.43 | 21.48 | 20.99 | 21.07 | 10,003,633 | -0.28(-1.30%) |
Dec 19, 2019 | 21.35 | 21.37 | 21.12 | 21.35 | 4,801,180 | +0.03(+0.15%) |
Dec 18, 2019 | 21.50 | 21.52 | 21.30 | 21.31 | 2,507,152 | -0.11(-0.53%) |
Dec 17, 2019 | 21.32 | 21.55 | 21.32 | 21.43 | 2,769,195 | +0.06(+0.27%) |
Dec 16, 2019 | 21.45 | 21.80 | 21.36 | 21.37 | 3,510,619 | +0.15(+0.69%) |
Dec 13, 2019 | 21.88 | 21.88 | 21.12 | 21.22 | 5,960,987 | -0.65(-2.99%) |
Dec 12, 2019 | 21.24 | 21.89 | 21.19 | 21.88 | 5,446,990 | +0.70(+3.32%) |
Dec 11, 2019 | 21.17 | 21.81 | 21.04 | 21.18 | 6,369,307 | +0.07(+0.35%) |
Dec 10, 2019 | 21.93 | 21.98 | 21.07 | 21.10 | 7,283,342 | -0.96(-4.37%) |
Dec 09, 2019 | 21.95 | 22.16 | 21.89 | 22.07 | 2,539,460 | +0.02(+0.07%) |
Dec 06, 2019 | 21.91 | 22.20 | 21.89 | 22.05 | 3,692,677 | +0.44(+2.04%) |
Dec 05, 2019 | 21.74 | 21.80 | 21.57 | 21.61 | 2,945,660 | -0.01(-0.04%) |
Dec 04, 2019 | 21.60 | 21.95 | 21.60 | 21.62 | 2,675,982 | +0.07(+0.34%) |
Dec 03, 2019 | 21.71 | 21.72 | 21.28 | 21.54 | 4,255,827 | -0.49(-2.22%) |
Dec 02, 2019 | 22.51 | 22.69 | 22.01 | 22.03 | 4,250,925 | -0.42(-1.86%) |
Nov 29, 2019 | 22.70 | 22.75 | 22.42 | 22.45 | 1,819,154 | -0.32(-1.40%) |
Nov 27, 2019 | 22.52 | 22.86 | 22.51 | 22.77 | 4,261,958 | +0.13(+0.58%) |
Nov 26, 2019 | 22.77 | 22.83 | 22.50 | 22.64 | 4,057,498 | -0.21(-0.93%) |
Nov 25, 2019 | 22.38 | 22.87 | 22.34 | 22.85 | 2,753,211 | +0.54(+2.42%) |
Nov 22, 2019 | 22.29 | 22.46 | 22.19 | 22.31 | 2,148,061 | +0.06(+0.26%) |
Nov 21, 2019 | 22.40 | 22.52 | 22.20 | 22.25 | 2,729,435 | -0.07(-0.29%) |
Nov 20, 2019 | 22.56 | 22.63 | 22.20 | 22.32 | 3,115,335 | -0.33(-1.44%) |
Nov 19, 2019 | 22.78 | 22.84 | 22.55 | 22.65 | 3,070,733 | +0.00(+0.00%) |
Nov 18, 2019 | 22.53 | 22.65 | 22.22 | 22.65 | 3,164,090 | +0.00(+0.00%) |
Nov 15, 2019 | 22.45 | 22.74 | 22.34 | 22.65 | 2,458,111 | +0.41(+1.84%) |
Nov 14, 2019 | 22.23 | 22.48 | 22.15 | 22.24 | 3,085,765 | -0.06(-0.26%) |
Nov 13, 2019 | 22.58 | 22.58 | 22.20 | 22.29 | 3,219,943 | -0.55(-2.40%) |
Nov 12, 2019 | 22.82 | 23.04 | 22.60 | 22.84 | 3,263,093 | +0.01(+0.04%) |
Nov 11, 2019 | 22.95 | 23.14 | 22.77 | 22.83 | 3,148,641 | -0.26(-1.13%) |
Nov 08, 2019 | 23.41 | 23.49 | 22.96 | 23.09 | 3,515,855 | -0.38(-1.60%) |
Nov 07, 2019 | 23.61 | 23.72 | 23.36 | 23.47 | 3,166,261 | +0.15(+0.63%) |
Nov 06, 2019 | 23.64 | 23.68 | 23.27 | 23.32 | 4,416,593 | -0.35(-1.48%) |
Nov 05, 2019 | 23.54 | 23.90 | 23.45 | 23.67 | 4,867,192 | +0.26(+1.12%) |
Nov 04, 2019 | 23.14 | 23.45 | 23.09 | 23.41 | 2,845,036 | +0.51(+2.21%) |
Nov 01, 2019 | 22.72 | 22.98 | 22.66 | 22.91 | 2,800,243 | +0.41(+1.81%) |
Oct 31, 2019 | 22.80 | 22.92 | 22.35 | 22.50 | 10,134,030 | -0.42(-1.85%) |
Oct 30, 2019 | 22.83 | 23.02 | 22.57 | 22.92 | 2,731,769 | -0.04(-0.18%) |
Oct 29, 2019 | 23.02 | 23.25 | 22.87 | 22.96 | 3,979,411 | -0.24(-1.02%) |
Oct 28, 2019 | 22.92 | 23.35 | 22.90 | 23.20 | 3,361,609 | +0.47(+2.08%) |
Oct 25, 2019 | 22.38 | 22.97 | 21.89 | 22.73 | 5,153,657 | -0.25(-1.10%) |
Oct 24, 2019 | 22.93 | 23.16 | 22.74 | 22.98 | 5,788,244 | +0.21(+0.93%) |
Oct 23, 2019 | 22.05 | 22.79 | 22.02 | 22.77 | 8,501,921 | +0.65(+2.95%) |
Oct 22, 2019 | 22.40 | 22.71 | 22.03 | 22.11 | 5,879,815 | -0.29(-1.28%) |
Oct 21, 2019 | 22.45 | 22.68 | 22.36 | 22.40 | 3,221,044 | +0.17(+0.77%) |
Oct 18, 2019 | 22.07 | 22.47 | 22.04 | 22.23 | 6,373,284 | +0.07(+0.29%) |
Oct 17, 2019 | 22.22 | 22.38 | 22.00 | 22.16 | 2,463,940 | +0.20(+0.93%) |
Oct 16, 2019 | 22.22 | 22.43 | 21.93 | 21.96 | 2,780,826 | -0.31(-1.39%) |
Oct 15, 2019 | 22.25 | 22.53 | 22.03 | 22.27 | 4,396,787 | +0.25(+1.11%) |
Oct 14, 2019 | 22.19 | 22.19 | 21.65 | 22.02 | 2,880,998 | -0.29(-1.28%) |
Oct 11, 2019 | 22.15 | 22.72 | 22.13 | 22.31 | 4,885,242 | +0.65(+2.98%) |
Oct 10, 2019 | 21.67 | 21.98 | 21.62 | 21.67 | 2,671,301 | +0.13(+0.61%) |
Oct 09, 2019 | 21.62 | 21.69 | 21.38 | 21.53 | 3,402,478 | +0.07(+0.34%) |
Oct 08, 2019 | 21.88 | 21.89 | 21.45 | 21.46 | 4,181,796 | -0.70(-3.17%) |
Oct 07, 2019 | 22.24 | 22.42 | 21.98 | 22.16 | 4,090,511 | -0.20(-0.88%) |
Oct 04, 2019 | 22.09 | 22.36 | 21.91 | 22.36 | 2,975,228 | +0.20(+0.92%) |
Oct 03, 2019 | 21.99 | 22.22 | 21.62 | 22.16 | 3,073,479 | +0.06(+0.26%) |
Oct 02, 2019 | 22.50 | 22.60 | 22.09 | 22.10 | 4,907,941 | -0.69(-3.05%) |
Oct 01, 2019 | 23.57 | 23.72 | 22.76 | 22.79 | 3,520,070 | -0.78(-3.29%) |
Sep 30, 2019 | 23.38 | 23.75 | 23.38 | 23.57 | 3,312,546 | +0.19(+0.80%) |
Sep 27, 2019 | 23.38 | 23.64 | 23.24 | 23.38 | 2,244,064 | +0.19(+0.81%) |
Sep 26, 2019 | 23.30 | 23.32 | 22.99 | 23.19 | 2,480,950 | -0.11(-0.45%) |
Sep 25, 2019 | 23.01 | 23.35 | 22.94 | 23.30 | 3,813,553 | +0.29(+1.27%) |
Sep 24, 2019 | 23.64 | 23.68 | 22.85 | 23.01 | 4,551,342 | -0.53(-2.24%) |
Sep 23, 2019 | 23.48 | 23.77 | 23.40 | 23.53 | 3,674,515 | -0.21(-0.89%) |
Sep 20, 2019 | 24.01 | 24.01 | 23.54 | 23.74 | 6,519,738 | -0.18(-0.74%) |
Sep 19, 2019 | 23.95 | 24.24 | 23.85 | 23.92 | 2,914,948 | +0.10(+0.41%) |
Sep 18, 2019 | 23.72 | 23.96 | 23.65 | 23.82 | 2,478,140 | -0.02(-0.07%) |
Sep 17, 2019 | 23.71 | 24.01 | 23.46 | 23.84 | 3,018,711 | -0.22(-0.91%) |
Sep 16, 2019 | 23.92 | 24.13 | 23.88 | 24.06 | 2,992,063 | -0.15(-0.60%) |
Sep 13, 2019 | 24.28 | 24.44 | 24.17 | 24.20 | 4,128,837 | +0.10(+0.40%) |
Sep 12, 2019 | 23.89 | 24.23 | 23.77 | 24.11 | 4,686,100 | +0.25(+1.05%) |
Sep 11, 2019 | 23.02 | 23.90 | 22.67 | 23.86 | 7,596,849 | +0.83(+3.62%) |
Sep 10, 2019 | 22.64 | 23.06 | 22.63 | 23.02 | 5,520,395 | +0.54(+2.41%) |
Sep 09, 2019 | 21.91 | 22.50 | 21.91 | 22.48 | 4,028,466 | +0.70(+3.19%) |
Sep 06, 2019 | 21.88 | 21.96 | 21.66 | 21.78 | 2,633,227 | -0.09(-0.41%) |
Sep 05, 2019 | 21.53 | 22.04 | 21.53 | 21.87 | 3,614,069 | +0.65(+3.05%) |
Sep 04, 2019 | 21.28 | 21.37 | 21.12 | 21.23 | 2,340,247 | +0.16(+0.77%) |
Sep 03, 2019 | 21.05 | 21.17 | 20.85 | 21.06 | 5,003,863 | -0.20(-0.95%) |
Aug 30, 2019 | 21.48 | 21.53 | 21.19 | 21.27 | 2,737,647 | -0.06(-0.27%) |
Aug 29, 2019 | 21.32 | 21.49 | 21.09 | 21.32 | 3,040,511 | +0.28(+1.35%) |
Aug 28, 2019 | 20.80 | 21.06 | 20.69 | 21.04 | 3,956,250 | +0.04(+0.19%) |
Aug 27, 2019 | 21.08 | 21.36 | 20.87 | 21.00 | 4,237,094 | +0.02(+0.08%) |
Aug 26, 2019 | 21.36 | 21.43 | 20.91 | 20.98 | 3,547,456 | -0.16(-0.77%) |
Aug 23, 2019 | 21.78 | 21.88 | 21.05 | 21.15 | 4,130,568 | -0.75(-3.44%) |
Aug 22, 2019 | 22.00 | 22.16 | 21.81 | 21.90 | 2,356,407 | +0.02(+0.07%) |
Aug 21, 2019 | 22.12 | 22.12 | 21.85 | 21.88 | 2,685,516 | +0.00(+0.00%) |
Aug 20, 2019 | 21.97 | 22.06 | 21.81 | 21.88 | 4,528,997 | -0.20(-0.92%) |
Aug 19, 2019 | 22.43 | 22.55 | 22.06 | 22.08 | 4,206,235 | -0.06(-0.29%) |
Aug 16, 2019 | 22.03 | 22.32 | 22.02 | 22.15 | 2,972,560 | +0.29(+1.33%) |
Aug 15, 2019 | 22.05 | 22.40 | 21.73 | 21.86 | 6,160,591 | +0.02(+0.11%) |
Aug 14, 2019 | 22.46 | 22.63 | 21.83 | 21.83 | 6,778,525 | -1.25(-5.43%) |
Aug 13, 2019 | 23.01 | 23.44 | 22.87 | 23.09 | 6,347,999 | +0.18(+0.78%) |
Aug 12, 2019 | 23.36 | 23.40 | 22.78 | 22.91 | 4,461,364 | -0.82(-3.45%) |
Aug 09, 2019 | 24.46 | 24.61 | 23.30 | 23.73 | 5,936,718 | -1.01(-4.09%) |
Aug 08, 2019 | 24.81 | 24.92 | 24.62 | 24.74 | 2,591,541 | +0.20(+0.82%) |
Aug 07, 2019 | 24.38 | 24.65 | 24.18 | 24.54 | 4,850,218 | -0.32(-1.30%) |
Aug 06, 2019 | 24.90 | 25.00 | 24.49 | 24.86 | 4,034,256 | +0.15(+0.62%) |
Aug 05, 2019 | 24.91 | 25.23 | 24.53 | 24.71 | 4,629,910 | -0.74(-2.89%) |
Aug 02, 2019 | 25.37 | 25.62 | 25.01 | 25.44 | 5,542,148 | -0.06(-0.22%) |
Aug 01, 2019 | 26.27 | 26.29 | 25.26 | 25.50 | 6,389,988 | -0.91(-3.43%) |
Jul 31, 2019 | 27.38 | 27.39 | 26.01 | 26.41 | 7,906,509 | -0.97(-3.55%) |
Jul 30, 2019 | 27.51 | 27.68 | 27.09 | 27.38 | 5,066,720 | -0.61(-2.20%) |
Jul 29, 2019 | 28.27 | 28.29 | 27.99 | 27.99 | 4,825,126 | -0.30(-1.06%) |
Jul 26, 2019 | 28.07 | 28.33 | 27.96 | 28.29 | 2,669,558 | +0.28(+0.98%) |
Jul 25, 2019 | 28.36 | 28.40 | 27.82 | 28.02 | 3,794,753 | -0.35(-1.23%) |
Jul 24, 2019 | 28.15 | 28.48 | 28.05 | 28.36 | 2,327,712 | +0.06(+0.23%) |
Jul 23, 2019 | 28.31 | 28.46 | 28.01 | 28.30 | 2,376,823 | +0.11(+0.40%) |
Jul 22, 2019 | 28.71 | 28.72 | 27.72 | 28.19 | 3,736,915 | -0.55(-1.91%) |
Jul 19, 2019 | 28.76 | 28.95 | 28.70 | 28.74 | 4,734,471 | +0.05(+0.17%) |
Jul 18, 2019 | 28.17 | 28.70 | 28.05 | 28.69 | 2,729,229 | +0.50(+1.78%) |
Jul 17, 2019 | 28.48 | 28.53 | 28.17 | 28.19 | 3,816,302 | -0.40(-1.39%) |
Jul 16, 2019 | 28.61 | 28.66 | 28.33 | 28.58 | 3,530,370 | +0.11(+0.37%) |
Jul 15, 2019 | 28.54 | 28.69 | 28.28 | 28.48 | 2,349,071 | +0.00(+0.00%) |
Jul 12, 2019 | 28.32 | 28.57 | 28.30 | 28.48 | 2,913,121 | +0.29(+1.03%) |
Jul 11, 2019 | 28.20 | 28.32 | 28.06 | 28.19 | 2,586,445 | +0.04(+0.14%) |
Jul 10, 2019 | 28.23 | 28.49 | 28.00 | 28.15 | 4,126,847 | -0.11(-0.40%) |
Jul 09, 2019 | 28.21 | 28.27 | 27.96 | 28.26 | 2,801,009 | -0.03(-0.11%) |
Jul 08, 2019 | 28.40 | 28.63 | 28.17 | 28.29 | 2,823,526 | -0.27(-0.93%) |
Jul 05, 2019 | 28.55 | 28.63 | 28.27 | 28.56 | 1,740,532 | +0.03(+0.11%) |
Jul 03, 2019 | 28.39 | 28.66 | 28.32 | 28.53 | 1,357,949 | +0.31(+1.09%) |
Jul 02, 2019 | 28.32 | 28.32 | 27.95 | 28.22 | 2,439,543 | -0.11(-0.37%) |