Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 10.43 | 10.89 | 9.317 | 10.41 | 10,718,734 | +0.25(+2.51%) |
Apr 29, 2020 | 8.483 | 10.26 | 8.474 | 10.16 | 7,933,301 | +2.11(+26.17%) |
Apr 28, 2020 | 8.202 | 8.412 | 7.727 | 8.052 | 6,766,948 | +0.02(+0.22%) |
Apr 27, 2020 | 7.815 | 8.175 | 7.438 | 8.035 | 5,451,320 | -0.04(-0.54%) |
Apr 24, 2020 | 8.448 | 8.676 | 7.648 | 8.079 | 6,053,959 | +0.03(+0.33%) |
Apr 23, 2020 | 7.719 | 8.175 | 7.438 | 8.052 | 6,799,290 | +0.68(+9.30%) |
Apr 22, 2020 | 7.244 | 7.446 | 7.060 | 7.367 | 6,528,796 | +0.49(+7.15%) |
Apr 21, 2020 | 6.682 | 7.086 | 6.516 | 6.876 | 8,410,669 | -0.07(-1.01%) |
Apr 20, 2020 | 6.261 | 7.139 | 6.182 | 6.946 | 6,745,835 | -0.03(-0.38%) |
Apr 17, 2020 | 6.226 | 7.007 | 6.173 | 6.972 | 7,321,782 | +0.81(+13.11%) |
Apr 16, 2020 | 6.410 | 6.709 | 6.059 | 6.164 | 6,049,483 | -0.32(-4.88%) |
Apr 15, 2020 | 6.129 | 6.507 | 6.033 | 6.481 | 6,414,174 | -0.17(-2.51%) |
Apr 14, 2020 | 7.113 | 7.315 | 6.489 | 6.647 | 7,652,492 | -0.52(-7.23%) |
Apr 13, 2020 | 7.640 | 7.833 | 7.034 | 7.165 | 9,399,104 | +0.22(+3.16%) |
Apr 09, 2020 | 7.078 | 8.061 | 6.217 | 6.946 | 15,741,706 | +0.51(+7.91%) |
Apr 08, 2020 | 6.296 | 6.463 | 5.787 | 6.437 | 8,171,459 | +0.63(+10.89%) |
Apr 07, 2020 | 5.883 | 6.340 | 5.664 | 5.804 | 11,692,953 | +0.41(+7.65%) |
Apr 06, 2020 | 5.339 | 5.488 | 5.058 | 5.392 | 5,921,846 | +0.16(+3.02%) |
Apr 03, 2020 | 5.848 | 5.919 | 4.830 | 5.234 | 10,647,980 | -0.24(-4.33%) |
Apr 02, 2020 | 5.260 | 6.709 | 5.058 | 5.471 | 10,659,162 | +0.55(+11.25%) |
Apr 01, 2020 | 5.207 | 5.225 | 4.742 | 4.917 | 7,674,921 | -0.47(-8.65%) |
Mar 31, 2020 | 5.207 | 5.875 | 5.146 | 5.383 | 7,616,878 | +0.37(+7.36%) |
Mar 30, 2020 | 5.014 | 5.084 | 4.531 | 5.014 | 5,878,960 | -0.07(-1.38%) |
Mar 27, 2020 | 5.427 | 5.453 | 5.023 | 5.084 | 7,098,350 | -0.57(-10.09%) |
Mar 26, 2020 | 5.576 | 6.393 | 5.444 | 5.655 | 6,188,148 | +0.16(+2.88%) |
Mar 25, 2020 | 5.883 | 6.235 | 5.190 | 5.497 | 6,868,527 | +0.00(+0.00%) |
Mar 24, 2020 | 5.076 | 5.532 | 4.830 | 5.497 | 6,637,702 | +0.84(+18.11%) |
Mar 23, 2020 | 4.777 | 4.917 | 4.391 | 4.654 | 5,790,366 | -0.18(-3.81%) |
Mar 20, 2020 | 5.058 | 5.330 | 4.593 | 4.838 | 8,567,512 | -0.05(-1.08%) |
Mar 19, 2020 | 4.347 | 4.926 | 4.092 | 4.891 | 10,907,481 | +0.78(+19.02%) |
Mar 18, 2020 | 4.426 | 4.759 | 3.952 | 4.110 | 9,787,749 | -0.76(-15.68%) |
Mar 17, 2020 | 5.901 | 6.015 | 4.830 | 4.874 | 9,630,683 | -0.89(-15.40%) |
Mar 16, 2020 | 5.392 | 6.560 | 5.392 | 5.760 | 11,153,135 | -0.91(-13.68%) |
Mar 13, 2020 | 6.208 | 6.674 | 5.299 | 6.674 | 14,234,735 | +1.04(+18.38%) |
Mar 12, 2020 | 6.041 | 6.059 | 5.234 | 5.638 | 12,427,409 | -0.95(-14.40%) |
Mar 11, 2020 | 7.877 | 8.061 | 6.507 | 6.586 | 9,725,714 | -1.61(-19.61%) |
Mar 10, 2020 | 8.808 | 8.895 | 7.534 | 8.193 | 10,399,768 | +0.18(+2.30%) |
Mar 09, 2020 | 9.975 | 10.56 | 7.956 | 8.008 | 14,879,046 | -5.92(-42.50%) |
Mar 06, 2020 | 15.17 | 15.36 | 13.91 | 13.93 | 4,496,882 | -2.02(-12.67%) |
Mar 05, 2020 | 16.25 | 16.62 | 15.71 | 15.95 | 4,861,817 | -0.72(-4.32%) |
Mar 04, 2020 | 16.83 | 16.86 | 16.17 | 16.67 | 2,753,627 | +0.19(+1.17%) |
Mar 03, 2020 | 16.95 | 17.29 | 16.27 | 16.47 | 3,671,077 | -0.26(-1.57%) |
Mar 02, 2020 | 16.93 | 17.02 | 16.01 | 16.74 | 4,514,001 | +0.18(+1.11%) |
Feb 28, 2020 | 15.03 | 16.68 | 15.01 | 16.55 | 5,780,534 | +0.92(+5.90%) |
Feb 27, 2020 | 15.93 | 16.41 | 14.88 | 15.63 | 4,335,070 | -0.90(-5.47%) |
Feb 26, 2020 | 17.47 | 17.54 | 16.39 | 16.54 | 2,565,819 | -0.95(-5.42%) |
Feb 25, 2020 | 18.40 | 18.45 | 17.27 | 17.48 | 2,307,642 | -1.00(-5.42%) |
Feb 24, 2020 | 18.55 | 18.67 | 18.10 | 18.48 | 2,069,174 | -0.83(-4.32%) |
Feb 21, 2020 | 19.37 | 19.50 | 18.92 | 19.32 | 1,281,943 | -0.31(-1.57%) |
Feb 20, 2020 | 19.74 | 19.79 | 19.30 | 19.63 | 1,385,364 | -0.01(-0.04%) |
Feb 19, 2020 | 19.79 | 20.01 | 19.49 | 19.63 | 2,414,725 | +0.01(+0.04%) |
Feb 18, 2020 | 19.18 | 19.68 | 19.18 | 19.63 | 1,984,533 | +0.25(+1.31%) |
Feb 14, 2020 | 19.58 | 19.64 | 19.13 | 19.37 | 1,519,155 | -0.05(-0.27%) |
Feb 13, 2020 | 19.62 | 19.95 | 19.16 | 19.42 | 2,204,366 | -0.21(-1.06%) |
Feb 12, 2020 | 19.57 | 19.85 | 19.29 | 19.63 | 2,470,315 | +0.65(+3.43%) |
Feb 11, 2020 | 19.04 | 19.26 | 18.92 | 18.98 | 1,590,292 | +0.28(+1.49%) |
Feb 10, 2020 | 18.88 | 18.96 | 18.60 | 18.70 | 1,594,337 | -0.36(-1.87%) |
Feb 07, 2020 | 19.15 | 19.30 | 18.96 | 19.06 | 1,696,982 | -0.35(-1.79%) |
Feb 06, 2020 | 19.61 | 19.75 | 19.06 | 19.41 | 1,935,153 | -0.21(-1.06%) |
Feb 05, 2020 | 19.26 | 19.95 | 19.26 | 19.61 | 2,619,350 | +0.89(+4.73%) |
Feb 04, 2020 | 18.89 | 19.02 | 18.63 | 18.73 | 2,287,402 | +0.26(+1.41%) |
Feb 03, 2020 | 18.03 | 18.76 | 17.97 | 18.47 | 4,221,622 | +0.27(+1.48%) |
Jan 31, 2020 | 18.14 | 18.67 | 17.83 | 18.20 | 4,277,062 | -0.23(-1.23%) |
Jan 30, 2020 | 17.67 | 18.84 | 17.27 | 18.43 | 5,615,653 | -1.15(-5.90%) |
Jan 29, 2020 | 20.27 | 20.40 | 19.53 | 19.58 | 3,147,891 | -0.62(-3.05%) |
Jan 28, 2020 | 20.31 | 20.34 | 19.96 | 20.20 | 2,338,541 | +0.19(+0.95%) |
Jan 27, 2020 | 20.11 | 20.41 | 19.96 | 20.01 | 2,257,184 | -0.66(-3.19%) |
Jan 24, 2020 | 20.84 | 20.91 | 20.26 | 20.67 | 3,102,016 | -0.36(-1.69%) |
Jan 23, 2020 | 20.93 | 21.28 | 20.78 | 21.02 | 2,615,768 | -0.38(-1.78%) |
Jan 22, 2020 | 21.27 | 21.53 | 20.92 | 21.40 | 2,421,166 | +0.09(+0.41%) |
Jan 21, 2020 | 21.87 | 21.99 | 21.24 | 21.32 | 2,363,650 | -0.68(-3.08%) |
Jan 17, 2020 | 22.91 | 23.05 | 21.93 | 21.99 | 3,519,035 | -0.86(-3.76%) |
Jan 16, 2020 | 24.01 | 24.08 | 22.55 | 22.85 | 5,763,674 | -1.35(-5.60%) |
Jan 15, 2020 | 24.15 | 24.42 | 24.02 | 24.21 | 1,332,885 | -0.10(-0.43%) |
Jan 14, 2020 | 23.75 | 24.35 | 23.69 | 24.31 | 1,744,996 | +0.61(+2.56%) |
Jan 13, 2020 | 23.52 | 23.74 | 23.23 | 23.70 | 2,161,694 | +0.14(+0.59%) |
Jan 10, 2020 | 23.63 | 23.86 | 23.45 | 23.57 | 2,101,332 | -0.21(-0.88%) |
Jan 09, 2020 | 23.33 | 23.78 | 22.72 | 23.77 | 2,725,899 | +0.25(+1.07%) |
Jan 08, 2020 | 24.18 | 24.18 | 23.24 | 23.52 | 2,316,097 | -0.55(-2.27%) |
Jan 07, 2020 | 23.79 | 24.19 | 23.66 | 24.07 | 1,816,952 | +0.26(+1.09%) |
Jan 06, 2020 | 23.85 | 23.97 | 23.60 | 23.81 | 2,426,869 | +0.10(+0.40%) |
Jan 03, 2020 | 23.70 | 23.84 | 23.24 | 23.71 | 3,153,380 | +0.66(+2.86%) |
Jan 02, 2020 | 23.35 | 23.51 | 22.91 | 23.05 | 2,269,197 | -0.22(-0.93%) |
Dec 31, 2019 | 22.62 | 23.31 | 22.57 | 23.27 | 2,526,067 | +0.41(+1.79%) |
Dec 30, 2019 | 23.12 | 23.30 | 22.78 | 22.86 | 2,164,863 | -0.16(-0.72%) |
Dec 27, 2019 | 23.21 | 23.36 | 22.87 | 23.03 | 1,477,934 | -0.01(-0.04%) |
Dec 26, 2019 | 23.25 | 23.37 | 22.97 | 23.04 | 959,249 | -0.03(-0.11%) |
Dec 24, 2019 | 23.17 | 23.29 | 22.96 | 23.06 | 599,558 | -0.04(-0.19%) |
Dec 23, 2019 | 22.36 | 23.14 | 22.36 | 23.11 | 1,891,320 | +0.72(+3.22%) |
Dec 20, 2019 | 22.24 | 22.45 | 21.96 | 22.38 | 6,091,630 | +0.26(+1.18%) |
Dec 19, 2019 | 22.13 | 22.50 | 21.98 | 22.12 | 2,372,940 | +0.01(+0.04%) |
Dec 18, 2019 | 22.06 | 22.45 | 22.06 | 22.12 | 2,017,287 | -0.01(-0.04%) |
Dec 17, 2019 | 21.92 | 22.25 | 21.86 | 22.12 | 2,128,916 | +0.18(+0.83%) |
Dec 16, 2019 | 21.95 | 22.43 | 21.83 | 21.94 | 2,845,095 | +0.20(+0.92%) |
Dec 13, 2019 | 22.71 | 22.72 | 21.63 | 21.74 | 2,604,496 | -0.78(-3.47%) |
Dec 12, 2019 | 21.66 | 22.63 | 21.66 | 22.52 | 3,094,173 | +0.93(+4.30%) |
Dec 11, 2019 | 21.71 | 21.79 | 21.38 | 21.59 | 1,555,407 | -0.03(-0.12%) |
Dec 10, 2019 | 21.71 | 21.76 | 21.36 | 21.62 | 2,141,039 | -0.07(-0.32%) |
Dec 09, 2019 | 20.93 | 21.81 | 20.93 | 21.69 | 2,770,133 | +0.47(+2.21%) |
Dec 06, 2019 | 20.67 | 21.36 | 20.67 | 21.22 | 3,366,669 | +0.58(+2.82%) |
Dec 05, 2019 | 21.24 | 21.37 | 20.55 | 20.64 | 3,305,856 | -0.31(-1.49%) |
Dec 04, 2019 | 20.69 | 21.36 | 20.67 | 20.95 | 3,361,885 | +0.69(+3.38%) |
Dec 03, 2019 | 20.12 | 20.80 | 19.91 | 20.27 | 3,173,242 | -0.10(-0.51%) |
Dec 02, 2019 | 20.24 | 20.60 | 20.07 | 20.37 | 2,825,947 | +0.39(+1.96%) |
Nov 29, 2019 | 20.26 | 20.45 | 19.98 | 19.98 | 1,361,155 | -0.65(-3.16%) |
Nov 27, 2019 | 20.64 | 20.75 | 20.21 | 20.63 | 1,365,416 | -0.03(-0.17%) |
Nov 26, 2019 | 20.85 | 20.97 | 20.50 | 20.67 | 2,005,381 | -0.24(-1.16%) |
Nov 25, 2019 | 21.09 | 21.44 | 20.71 | 20.91 | 3,125,474 | -0.38(-1.79%) |
Nov 22, 2019 | 21.09 | 21.49 | 20.80 | 21.29 | 2,900,129 | +0.31(+1.49%) |
Nov 21, 2019 | 20.95 | 21.16 | 20.52 | 20.98 | 2,461,640 | +0.29(+1.39%) |
Nov 20, 2019 | 19.92 | 21.15 | 19.91 | 20.69 | 3,133,868 | +0.57(+2.85%) |
Nov 19, 2019 | 20.52 | 20.58 | 20.00 | 20.12 | 2,371,494 | -0.49(-2.36%) |
Nov 18, 2019 | 20.77 | 20.84 | 20.41 | 20.60 | 2,706,706 | -0.52(-2.47%) |
Nov 15, 2019 | 20.49 | 21.39 | 20.46 | 21.13 | 2,677,626 | +0.65(+3.18%) |
Nov 14, 2019 | 20.68 | 21.00 | 20.35 | 20.47 | 2,504,930 | -0.09(-0.42%) |
Nov 13, 2019 | 20.50 | 20.90 | 20.32 | 20.56 | 3,068,769 | -0.32(-1.52%) |
Nov 12, 2019 | 21.09 | 21.27 | 20.77 | 20.88 | 2,403,925 | -0.10(-0.49%) |
Nov 11, 2019 | 20.86 | 21.43 | 20.80 | 20.98 | 2,572,380 | -0.29(-1.37%) |
Nov 08, 2019 | 21.12 | 21.35 | 20.72 | 21.27 | 3,345,450 | -0.19(-0.88%) |
Nov 07, 2019 | 20.82 | 21.71 | 20.77 | 21.46 | 5,738,311 | +1.12(+5.49%) |
Nov 06, 2019 | 20.62 | 21.23 | 20.06 | 20.35 | 4,340,993 | -0.38(-1.82%) |
Nov 05, 2019 | 20.60 | 21.46 | 20.46 | 20.72 | 7,117,378 | +0.27(+1.30%) |
Nov 04, 2019 | 19.40 | 21.16 | 19.20 | 20.46 | 7,774,436 | +1.55(+8.18%) |
Nov 01, 2019 | 17.97 | 19.25 | 17.93 | 18.91 | 7,180,660 | +1.19(+6.69%) |
Oct 31, 2019 | 18.03 | 18.82 | 17.15 | 17.73 | 8,723,183 | +0.96(+5.74%) |
Oct 30, 2019 | 17.08 | 17.23 | 16.56 | 16.76 | 4,752,195 | -0.22(-1.32%) |
Oct 29, 2019 | 16.75 | 17.30 | 16.64 | 16.99 | 3,190,774 | +0.06(+0.36%) |
Oct 28, 2019 | 17.11 | 17.39 | 16.79 | 16.93 | 2,141,691 | -0.09(-0.56%) |
Oct 25, 2019 | 16.89 | 17.24 | 16.59 | 17.02 | 2,427,383 | +0.15(+0.87%) |
Oct 24, 2019 | 17.43 | 17.44 | 16.61 | 16.87 | 2,162,468 | -0.40(-2.29%) |
Oct 23, 2019 | 16.75 | 17.61 | 16.42 | 17.27 | 3,278,456 | +0.51(+3.02%) |
Oct 22, 2019 | 16.51 | 17.10 | 16.22 | 16.76 | 2,765,909 | +0.39(+2.36%) |
Oct 21, 2019 | 15.99 | 16.57 | 15.99 | 16.38 | 2,413,438 | +0.34(+2.14%) |
Oct 18, 2019 | 16.33 | 16.78 | 16.02 | 16.03 | 2,925,057 | -0.22(-1.37%) |
Oct 17, 2019 | 16.51 | 16.56 | 16.11 | 16.26 | 3,762,235 | -0.19(-1.15%) |
Oct 16, 2019 | 16.87 | 17.15 | 16.40 | 16.45 | 2,452,538 | -0.49(-2.89%) |
Oct 15, 2019 | 17.03 | 17.34 | 16.78 | 16.93 | 2,892,251 | -0.21(-1.25%) |
Oct 14, 2019 | 16.95 | 17.28 | 16.59 | 17.15 | 2,260,923 | +0.00(+0.00%) |
Oct 11, 2019 | 17.06 | 17.36 | 16.87 | 17.15 | 3,042,260 | +0.33(+1.94%) |
Oct 10, 2019 | 16.67 | 17.04 | 16.60 | 16.82 | 2,370,375 | +0.24(+1.45%) |
Oct 09, 2019 | 16.53 | 16.77 | 16.32 | 16.58 | 3,612,051 | +0.26(+1.58%) |
Oct 08, 2019 | 17.18 | 17.27 | 16.31 | 16.32 | 5,365,975 | -1.01(-5.80%) |
Oct 07, 2019 | 18.04 | 18.04 | 17.32 | 17.33 | 3,621,494 | -0.67(-3.72%) |
Oct 04, 2019 | 18.64 | 19.03 | 17.73 | 18.00 | 4,559,724 | -0.82(-4.34%) |
Oct 03, 2019 | 18.19 | 18.98 | 18.14 | 18.82 | 4,632,079 | +0.44(+2.38%) |
Oct 02, 2019 | 18.47 | 19.08 | 18.29 | 18.38 | 4,540,431 | -0.25(-1.34%) |
Oct 01, 2019 | 19.13 | 19.57 | 18.58 | 18.63 | 4,150,155 | -0.37(-1.94%) |
Sep 30, 2019 | 18.80 | 19.14 | 18.76 | 19.00 | 4,470,017 | +0.14(+0.73%) |
Sep 27, 2019 | 18.42 | 19.24 | 18.40 | 18.86 | 4,355,929 | +0.11(+0.60%) |
Sep 26, 2019 | 18.69 | 19.03 | 18.59 | 18.75 | 4,273,511 | -0.15(-0.77%) |
Sep 25, 2019 | 18.66 | 19.22 | 18.57 | 18.89 | 4,198,662 | -0.13(-0.68%) |
Sep 24, 2019 | 19.85 | 20.09 | 18.90 | 19.02 | 5,133,598 | -1.09(-5.43%) |
Sep 23, 2019 | 19.58 | 20.32 | 19.57 | 20.11 | 3,993,828 | +0.28(+1.43%) |
Sep 20, 2019 | 19.73 | 20.17 | 19.44 | 19.83 | 6,747,465 | +0.22(+1.14%) |
Sep 19, 2019 | 19.85 | 19.98 | 19.42 | 19.61 | 3,630,784 | -0.04(-0.22%) |
Sep 18, 2019 | 19.67 | 20.38 | 19.46 | 19.65 | 4,014,379 | -0.36(-1.80%) |
Sep 17, 2019 | 21.38 | 21.51 | 19.76 | 20.01 | 5,100,190 | -1.43(-6.65%) |
Sep 16, 2019 | 19.77 | 21.76 | 19.28 | 21.44 | 8,770,074 | +3.74(+21.12%) |
Sep 13, 2019 | 17.79 | 18.06 | 17.44 | 17.70 | 2,687,626 | +0.15(+0.88%) |
Sep 12, 2019 | 17.86 | 18.03 | 17.42 | 17.54 | 3,381,631 | -0.80(-4.36%) |
Sep 11, 2019 | 18.09 | 18.73 | 17.82 | 18.34 | 3,421,749 | +0.42(+2.35%) |
Sep 10, 2019 | 17.87 | 18.55 | 17.83 | 17.92 | 3,313,936 | +0.22(+1.26%) |
Sep 09, 2019 | 17.01 | 17.73 | 16.88 | 17.70 | 3,521,022 | +1.05(+6.30%) |
Sep 06, 2019 | 16.53 | 16.76 | 16.15 | 16.65 | 2,628,734 | -0.13(-0.77%) |
Sep 05, 2019 | 16.28 | 17.00 | 16.27 | 16.78 | 3,329,895 | +0.68(+4.22%) |
Sep 04, 2019 | 15.90 | 16.25 | 15.73 | 16.10 | 2,127,045 | +0.54(+3.48%) |
Sep 03, 2019 | 15.30 | 15.65 | 15.01 | 15.56 | 3,025,476 | -0.10(-0.66%) |
Aug 30, 2019 | 15.77 | 16.10 | 15.52 | 15.66 | 2,020,026 | -0.23(-1.46%) |
Aug 29, 2019 | 15.66 | 16.00 | 15.59 | 15.90 | 1,995,721 | +0.41(+2.66%) |
Aug 28, 2019 | 15.16 | 15.68 | 15.00 | 15.48 | 2,852,636 | +0.53(+3.56%) |
Aug 27, 2019 | 15.22 | 15.37 | 14.64 | 14.95 | 2,994,699 | -0.15(-0.97%) |
Aug 26, 2019 | 15.59 | 15.70 | 15.00 | 15.10 | 3,536,352 | -0.29(-1.90%) |
Aug 23, 2019 | 16.18 | 16.50 | 15.34 | 15.39 | 3,745,009 | -1.08(-6.57%) |
Aug 22, 2019 | 16.79 | 17.02 | 16.46 | 16.47 | 2,153,988 | -0.38(-2.24%) |
Aug 21, 2019 | 17.16 | 17.43 | 16.82 | 16.85 | 2,763,423 | -0.13(-0.76%) |
Aug 20, 2019 | 16.98 | 17.06 | 16.62 | 16.98 | 2,497,804 | -0.11(-0.65%) |
Aug 19, 2019 | 16.57 | 17.16 | 16.44 | 17.09 | 3,133,479 | +0.79(+4.85%) |
Aug 16, 2019 | 15.74 | 16.36 | 15.54 | 16.30 | 5,509,448 | +0.60(+3.83%) |
Aug 15, 2019 | 15.43 | 15.76 | 15.17 | 15.70 | 4,362,056 | +0.14(+0.93%) |
Aug 14, 2019 | 16.32 | 16.32 | 15.54 | 15.55 | 5,004,714 | -1.15(-6.90%) |
Aug 13, 2019 | 16.37 | 17.46 | 16.17 | 16.71 | 6,672,554 | +0.24(+1.44%) |
Aug 12, 2019 | 17.04 | 17.18 | 16.19 | 16.47 | 6,687,359 | -0.79(-4.57%) |
Aug 09, 2019 | 17.11 | 17.77 | 16.96 | 17.26 | 5,999,419 | +0.25(+1.50%) |
Aug 08, 2019 | 18.73 | 18.86 | 16.74 | 17.00 | 10,399,408 | -1.34(-7.30%) |
Aug 07, 2019 | 18.33 | 18.59 | 17.85 | 18.34 | 4,382,298 | -0.35(-1.86%) |
Aug 06, 2019 | 19.18 | 19.36 | 18.29 | 18.69 | 3,593,135 | -0.45(-2.35%) |
Aug 05, 2019 | 18.86 | 19.29 | 18.64 | 19.14 | 3,191,072 | -0.22(-1.14%) |
Aug 02, 2019 | 19.60 | 19.89 | 18.97 | 19.36 | 2,204,935 | -0.27(-1.38%) |
Aug 01, 2019 | 20.04 | 20.22 | 19.37 | 19.63 | 4,394,624 | -0.75(-3.66%) |
Jul 31, 2019 | 19.90 | 20.88 | 19.72 | 20.38 | 4,230,537 | +0.45(+2.25%) |
Jul 30, 2019 | 18.81 | 20.04 | 18.69 | 19.93 | 3,835,680 | +1.08(+5.71%) |
Jul 29, 2019 | 18.87 | 18.95 | 18.50 | 18.85 | 2,523,191 | -0.02(-0.09%) |
Jul 26, 2019 | 18.97 | 19.01 | 18.71 | 18.87 | 1,993,396 | -0.10(-0.54%) |
Jul 25, 2019 | 19.31 | 19.31 | 18.88 | 18.97 | 3,362,533 | -0.24(-1.24%) |
Jul 24, 2019 | 18.83 | 19.55 | 18.83 | 19.21 | 4,241,685 | +0.30(+1.57%) |
Jul 23, 2019 | 18.99 | 19.20 | 18.60 | 18.91 | 3,184,819 | +0.18(+0.95%) |
Jul 22, 2019 | 18.33 | 18.74 | 18.23 | 18.73 | 5,145,486 | +0.45(+2.46%) |
Jul 19, 2019 | 18.07 | 18.35 | 17.97 | 18.28 | 3,053,921 | +0.22(+1.22%) |
Jul 18, 2019 | 18.44 | 18.63 | 18.01 | 18.06 | 3,139,897 | -0.42(-2.25%) |
Jul 17, 2019 | 19.21 | 19.21 | 18.47 | 18.48 | 3,531,778 | -0.72(-3.75%) |
Jul 16, 2019 | 19.83 | 19.94 | 18.88 | 19.20 | 3,640,152 | -0.70(-3.49%) |
Jul 15, 2019 | 20.14 | 20.28 | 19.84 | 19.89 | 1,816,922 | -0.24(-1.18%) |
Jul 12, 2019 | 20.11 | 20.29 | 19.82 | 20.13 | 2,848,636 | +0.03(+0.13%) |
Jul 11, 2019 | 21.18 | 21.27 | 20.08 | 20.11 | 3,256,559 | -1.07(-5.04%) |
Jul 10, 2019 | 21.47 | 21.59 | 20.79 | 21.17 | 2,565,914 | +0.32(+1.54%) |
Jul 09, 2019 | 20.75 | 20.94 | 20.49 | 20.85 | 2,100,605 | +0.09(+0.45%) |
Jul 08, 2019 | 20.87 | 21.22 | 20.75 | 20.76 | 1,357,615 | -0.25(-1.21%) |
Jul 05, 2019 | 20.63 | 21.05 | 20.60 | 21.01 | 1,256,490 | +0.31(+1.47%) |
Jul 03, 2019 | 20.57 | 20.73 | 20.42 | 20.71 | 987,259 | +0.24(+1.16%) |
Jul 02, 2019 | 21.10 | 21.10 | 20.42 | 20.47 | 2,695,716 | -0.67(-3.17%) |
Jul 01, 2019 | 21.26 | 21.64 | 20.97 | 21.14 | 3,216,857 | +0.25(+1.18%) |
Jun 28, 2019 | 20.61 | 21.05 | 20.49 | 20.89 | 3,567,962 | +0.36(+1.73%) |
Jun 27, 2019 | 20.96 | 21.18 | 20.29 | 20.54 | 2,496,326 | -0.45(-2.14%) |
Jun 26, 2019 | 20.87 | 21.40 | 20.82 | 20.99 | 2,389,850 | +0.45(+2.19%) |
Jun 25, 2019 | 20.95 | 21.09 | 20.54 | 20.54 | 2,447,909 | -0.47(-2.22%) |
Jun 24, 2019 | 21.10 | 21.26 | 20.88 | 21.00 | 1,715,351 | -0.13(-0.60%) |
Jun 21, 2019 | 21.09 | 21.36 | 21.02 | 21.13 | 2,337,073 | +0.00(+0.00%) |
Jun 20, 2019 | 21.08 | 21.57 | 21.02 | 21.13 | 2,602,487 | +0.63(+3.06%) |
Jun 19, 2019 | 20.33 | 20.83 | 20.10 | 20.50 | 2,029,940 | +0.17(+0.83%) |
Jun 18, 2019 | 20.01 | 20.51 | 20.01 | 20.33 | 1,856,411 | +0.45(+2.26%) |
Jun 17, 2019 | 19.60 | 20.03 | 19.54 | 19.88 | 2,122,686 | +0.22(+1.12%) |
Jun 14, 2019 | 20.21 | 20.41 | 19.66 | 19.66 | 2,488,088 | -0.58(-2.85%) |
Jun 13, 2019 | 20.18 | 20.26 | 19.84 | 20.24 | 2,175,663 | +0.64(+3.24%) |
Jun 12, 2019 | 19.83 | 19.97 | 19.52 | 19.61 | 2,488,984 | -0.45(-2.24%) |
Jun 11, 2019 | 20.11 | 20.38 | 20.01 | 20.05 | 2,293,202 | +0.13(+0.64%) |
Jun 10, 2019 | 20.37 | 20.43 | 19.83 | 19.93 | 2,637,715 | -0.36(-1.80%) |
Jun 07, 2019 | 20.63 | 20.64 | 19.39 | 20.29 | 3,428,509 | -0.33(-1.60%) |
Jun 06, 2019 | 20.58 | 20.88 | 20.49 | 20.62 | 2,049,389 | +0.06(+0.29%) |
Jun 05, 2019 | 20.93 | 20.93 | 20.37 | 20.56 | 2,682,933 | -0.42(-1.98%) |
Jun 04, 2019 | 21.13 | 21.27 | 20.64 | 20.98 | 2,836,029 | +0.08(+0.41%) |
Jun 03, 2019 | 21.22 | 21.31 | 20.70 | 20.89 | 4,516,902 | -0.17(-0.80%) |
May 31, 2019 | 20.70 | 21.69 | 20.68 | 21.06 | 4,208,123 | -0.03(-0.16%) |
May 30, 2019 | 21.45 | 21.58 | 21.00 | 21.10 | 4,493,532 | -0.51(-2.35%) |
May 29, 2019 | 21.19 | 21.64 | 21.05 | 21.61 | 3,578,291 | -0.01(-0.04%) |
May 28, 2019 | 21.74 | 21.84 | 21.53 | 21.61 | 3,641,121 | -0.09(-0.43%) |
May 24, 2019 | 21.79 | 22.01 | 21.26 | 21.71 | 3,124,946 | +0.19(+0.91%) |
May 23, 2019 | 22.06 | 22.06 | 21.12 | 21.51 | 5,624,193 | -1.11(-4.91%) |
May 22, 2019 | 23.03 | 23.05 | 22.50 | 22.62 | 2,818,631 | -0.68(-2.91%) |
May 21, 2019 | 22.90 | 23.34 | 22.83 | 23.30 | 1,885,197 | +0.47(+2.04%) |
May 20, 2019 | 22.61 | 22.90 | 22.48 | 22.83 | 2,680,450 | +0.24(+1.05%) |
May 17, 2019 | 23.42 | 23.52 | 22.60 | 22.60 | 2,504,605 | -0.81(-3.48%) |
May 16, 2019 | 23.69 | 23.88 | 23.38 | 23.41 | 2,678,965 | -0.18(-0.78%) |
May 15, 2019 | 23.23 | 23.75 | 23.13 | 23.60 | 2,940,597 | +0.13(+0.54%) |
May 14, 2019 | 23.15 | 23.72 | 23.14 | 23.47 | 2,887,591 | +0.50(+2.19%) |
May 13, 2019 | 22.96 | 23.39 | 22.74 | 22.97 | 2,764,631 | -0.16(-0.69%) |
May 10, 2019 | 23.12 | 23.31 | 22.76 | 23.13 | 2,253,702 | -0.08(-0.33%) |
May 09, 2019 | 22.34 | 23.34 | 22.33 | 23.20 | 3,251,652 | +0.40(+1.77%) |
May 08, 2019 | 22.47 | 23.07 | 22.43 | 22.80 | 3,186,725 | +0.25(+1.12%) |
May 07, 2019 | 22.08 | 22.57 | 21.80 | 22.55 | 3,979,680 | +0.16(+0.71%) |
May 06, 2019 | 21.73 | 22.82 | 21.59 | 22.39 | 3,839,948 | +0.33(+1.49%) |
May 03, 2019 | 21.46 | 22.48 | 21.38 | 22.06 | 4,637,406 | +0.74(+3.47%) |
May 02, 2019 | 20.92 | 21.45 | 20.40 | 21.32 | 8,575,227 | -0.40(-1.86%) |