Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 25.46 | 26.00 | 22.62 | 23.69 | 2,598,900 | +0.26(+1.11%) |
Jul 30, 2020 | 23.39 | 23.55 | 22.52 | 23.43 | 964,251 | -0.27(-1.14%) |
Jul 29, 2020 | 22.84 | 23.76 | 22.70 | 23.70 | 970,282 | +1.14(+5.05%) |
Jul 28, 2020 | 23.77 | 23.88 | 22.50 | 22.56 | 1,482,857 | -1.25(-5.25%) |
Jul 27, 2020 | 23.07 | 23.86 | 23.01 | 23.81 | 915,753 | +0.71(+3.07%) |
Jul 24, 2020 | 23.14 | 23.48 | 22.67 | 23.10 | 737,400 | -0.16(-0.69%) |
Jul 23, 2020 | 23.41 | 24.00 | 22.94 | 23.26 | 1,020,533 | -0.03(-0.13%) |
Jul 22, 2020 | 22.11 | 23.54 | 22.04 | 23.29 | 788,559 | +1.02(+4.58%) |
Jul 21, 2020 | 22.39 | 22.53 | 21.96 | 22.27 | 751,507 | +0.37(+1.69%) |
Jul 20, 2020 | 21.86 | 22.17 | 21.62 | 21.90 | 394,482 | -0.15(-0.68%) |
Jul 17, 2020 | 22.28 | 22.46 | 21.93 | 22.05 | 515,500 | -0.30(-1.34%) |
Jul 16, 2020 | 21.98 | 22.41 | 21.68 | 22.35 | 908,380 | +0.33(+1.50%) |
Jul 15, 2020 | 21.21 | 22.33 | 21.11 | 22.02 | 1,188,924 | +1.30(+6.27%) |
Jul 14, 2020 | 19.27 | 20.82 | 19.11 | 20.72 | 1,100,308 | +1.38(+7.14%) |
Jul 13, 2020 | 20.25 | 20.40 | 19.28 | 19.34 | 835,566 | -0.57(-2.86%) |
Jul 10, 2020 | 19.66 | 20.13 | 19.03 | 19.91 | 820,300 | +0.32(+1.63%) |
Jul 09, 2020 | 20.83 | 21.14 | 19.52 | 19.59 | 1,034,386 | -1.27(-6.09%) |
Jul 08, 2020 | 20.08 | 21.11 | 19.96 | 20.86 | 1,132,864 | +1.02(+5.14%) |
Jul 07, 2020 | 20.27 | 20.39 | 19.71 | 19.84 | 694,559 | -0.59(-2.89%) |
Jul 06, 2020 | 20.62 | 20.94 | 20.05 | 20.43 | 568,846 | +0.36(+1.79%) |
Jul 02, 2020 | 20.25 | 21.00 | 19.98 | 20.07 | 694,700 | +0.34(+1.72%) |
Jul 01, 2020 | 20.84 | 20.91 | 19.67 | 19.73 | 844,921 | -0.97(-4.69%) |
Jun 30, 2020 | 20.38 | 21.00 | 20.06 | 20.70 | 961,845 | +0.24(+1.17%) |
Jun 29, 2020 | 19.68 | 20.76 | 19.50 | 20.46 | 991,845 | +1.11(+5.74%) |
Jun 26, 2020 | 20.17 | 20.30 | 19.34 | 19.35 | 1,617,400 | -0.96(-4.73%) |
Jun 25, 2020 | 20.31 | 20.76 | 19.58 | 20.31 | 1,126,314 | -0.35(-1.69%) |
Jun 24, 2020 | 21.26 | 21.83 | 19.90 | 20.66 | 825,446 | -1.04(-4.79%) |
Jun 23, 2020 | 22.08 | 22.27 | 21.44 | 21.70 | 666,748 | +0.00(+0.00%) |
Jun 22, 2020 | 21.32 | 21.72 | 20.94 | 21.70 | 970,121 | +0.12(+0.56%) |
Jun 19, 2020 | 22.53 | 22.57 | 21.31 | 21.58 | 1,009,000 | -0.53(-2.40%) |
Jun 18, 2020 | 22.66 | 22.94 | 22.02 | 22.11 | 529,986 | -0.15(-0.67%) |
Jun 17, 2020 | 23.25 | 23.25 | 22.21 | 22.26 | 488,784 | -0.79(-3.43%) |
Jun 16, 2020 | 23.64 | 23.85 | 22.26 | 23.05 | 925,487 | +0.31(+1.36%) |
Jun 15, 2020 | 20.00 | 22.75 | 20.00 | 22.74 | 1,064,534 | +1.75(+8.34%) |
Jun 12, 2020 | 22.10 | 22.16 | 20.13 | 20.99 | 1,019,200 | +0.32(+1.55%) |
Jun 11, 2020 | 20.55 | 21.77 | 20.28 | 20.67 | 1,341,786 | -2.02(-8.90%) |
Jun 10, 2020 | 22.57 | 22.88 | 21.67 | 22.69 | 1,176,846 | -0.02(-0.09%) |
Jun 09, 2020 | 22.66 | 23.03 | 22.07 | 22.71 | 869,359 | -0.69(-2.95%) |
Jun 08, 2020 | 24.48 | 24.65 | 23.25 | 23.40 | 1,356,923 | -0.14(-0.59%) |
Jun 05, 2020 | 22.91 | 24.25 | 22.91 | 23.54 | 1,360,400 | +1.10(+4.90%) |
Jun 04, 2020 | 21.98 | 22.78 | 21.98 | 22.44 | 1,001,017 | +0.19(+0.85%) |
Jun 03, 2020 | 23.00 | 23.11 | 22.18 | 22.25 | 1,655,148 | -0.24(-1.07%) |
Jun 02, 2020 | 21.80 | 22.66 | 21.80 | 22.49 | 1,348,733 | +0.99(+4.60%) |
Jun 01, 2020 | 20.92 | 21.85 | 20.69 | 21.50 | 1,317,874 | +0.69(+3.32%) |
May 29, 2020 | 20.28 | 21.25 | 20.11 | 20.81 | 1,025,200 | +0.15(+0.73%) |
May 28, 2020 | 22.48 | 22.49 | 20.57 | 20.66 | 1,461,816 | -1.63(-7.31%) |
May 27, 2020 | 21.06 | 22.63 | 20.94 | 22.29 | 2,137,736 | +1.73(+8.41%) |
May 26, 2020 | 20.00 | 21.10 | 19.78 | 20.56 | 1,501,271 | +1.38(+7.19%) |
May 22, 2020 | 18.54 | 19.21 | 18.28 | 19.18 | 840,700 | +0.74(+4.01%) |
May 21, 2020 | 18.59 | 18.85 | 18.33 | 18.44 | 750,927 | -0.07(-0.38%) |
May 20, 2020 | 18.09 | 18.87 | 18.09 | 18.51 | 1,039,520 | +0.80(+4.52%) |
May 19, 2020 | 18.64 | 18.64 | 17.70 | 17.71 | 1,021,037 | -1.17(-6.20%) |
May 18, 2020 | 17.01 | 19.10 | 17.01 | 18.88 | 1,570,176 | +2.79(+17.38%) |
May 15, 2020 | 15.66 | 16.19 | 15.56 | 16.09 | 1,402,200 | +0.39(+2.45%) |
May 14, 2020 | 14.74 | 15.73 | 14.29 | 15.70 | 927,692 | +0.39(+2.55%) |
May 13, 2020 | 16.25 | 16.35 | 15.04 | 15.31 | 1,586,181 | -1.22(-7.41%) |
May 12, 2020 | 17.76 | 17.89 | 16.50 | 16.54 | 1,089,183 | -1.09(-6.16%) |
May 11, 2020 | 17.37 | 17.94 | 16.79 | 17.62 | 1,323,581 | -0.27(-1.51%) |
May 08, 2020 | 17.70 | 17.97 | 17.27 | 17.89 | 999,700 | +0.74(+4.31%) |
May 07, 2020 | 16.60 | 17.30 | 16.47 | 17.15 | 773,887 | +0.94(+5.80%) |
May 06, 2020 | 17.00 | 17.20 | 16.20 | 16.21 | 1,078,282 | -0.69(-4.08%) |
May 05, 2020 | 16.74 | 17.49 | 16.57 | 16.90 | 1,145,955 | +0.06(+0.36%) |
May 04, 2020 | 16.73 | 17.32 | 16.50 | 16.84 | 1,182,016 | -0.39(-2.29%) |
May 01, 2020 | 16.99 | 17.54 | 16.27 | 17.23 | 1,681,200 | -1.12(-6.08%) |
Apr 30, 2020 | 18.86 | 19.22 | 17.98 | 18.35 | 2,818,988 | -1.19(-6.09%) |
Apr 29, 2020 | 17.95 | 20.16 | 17.90 | 19.54 | 2,177,931 | +2.24(+12.95%) |
Apr 28, 2020 | 16.61 | 17.63 | 16.14 | 17.30 | 2,364,653 | +1.50(+9.49%) |
Apr 27, 2020 | 15.00 | 16.00 | 14.89 | 15.80 | 1,193,101 | +1.08(+7.30%) |
Apr 24, 2020 | 14.11 | 14.84 | 13.82 | 14.72 | 1,062,900 | +0.76(+5.48%) |
Apr 23, 2020 | 13.58 | 14.23 | 13.54 | 13.96 | 717,906 | +0.50(+3.71%) |
Apr 22, 2020 | 13.89 | 13.94 | 13.33 | 13.46 | 971,414 | -0.02(-0.15%) |
Apr 21, 2020 | 13.45 | 13.58 | 13.29 | 13.48 | 1,096,876 | -0.46(-3.30%) |
Apr 20, 2020 | 13.97 | 14.40 | 13.63 | 13.94 | 1,105,354 | -0.68(-4.65%) |
Apr 17, 2020 | 13.45 | 14.73 | 13.45 | 14.62 | 1,304,300 | +1.67(+12.90%) |
Apr 16, 2020 | 13.38 | 13.38 | 12.49 | 12.95 | 1,410,459 | -0.30(-2.26%) |
Apr 15, 2020 | 13.47 | 13.89 | 12.84 | 13.25 | 1,211,474 | -0.89(-6.29%) |
Apr 14, 2020 | 14.53 | 14.69 | 14.01 | 14.14 | 1,102,629 | +0.31(+2.24%) |
Apr 13, 2020 | 14.96 | 15.00 | 13.59 | 13.83 | 1,056,529 | -1.21(-8.05%) |
Apr 09, 2020 | 14.10 | 15.09 | 13.61 | 15.04 | 1,930,800 | +1.46(+10.75%) |
Apr 08, 2020 | 13.95 | 14.13 | 13.39 | 13.58 | 1,755,844 | -0.01(-0.07%) |
Apr 07, 2020 | 13.70 | 14.38 | 13.45 | 13.59 | 2,022,158 | +0.78(+6.09%) |
Apr 06, 2020 | 11.65 | 12.90 | 11.44 | 12.81 | 1,616,079 | +1.90(+17.42%) |
Apr 03, 2020 | 11.48 | 11.78 | 10.57 | 10.91 | 1,638,200 | -0.63(-5.46%) |
Apr 02, 2020 | 11.30 | 11.64 | 10.91 | 11.54 | 1,674,201 | +0.06(+0.52%) |
Apr 01, 2020 | 11.53 | 12.06 | 11.23 | 11.48 | 1,885,879 | -0.75(-6.13%) |
Mar 31, 2020 | 12.77 | 13.10 | 12.02 | 12.23 | 1,951,089 | -0.63(-4.90%) |
Mar 30, 2020 | 13.30 | 13.44 | 12.51 | 12.86 | 1,427,979 | -0.47(-3.53%) |
Mar 27, 2020 | 13.40 | 13.70 | 12.75 | 13.33 | 1,529,400 | -0.85(-5.99%) |
Mar 26, 2020 | 14.96 | 15.74 | 13.76 | 14.18 | 2,057,937 | -0.45(-3.08%) |
Mar 25, 2020 | 14.12 | 15.50 | 13.55 | 14.63 | 2,087,501 | +0.91(+6.63%) |
Mar 24, 2020 | 12.00 | 13.80 | 11.94 | 13.72 | 1,725,341 | +2.60(+23.38%) |
Mar 23, 2020 | 11.50 | 11.88 | 10.66 | 11.12 | 2,038,139 | -0.28(-2.46%) |
Mar 20, 2020 | 12.37 | 12.66 | 11.25 | 11.40 | 3,607,400 | -0.61(-5.08%) |
Mar 19, 2020 | 10.50 | 12.12 | 9.790 | 12.01 | 2,262,129 | +1.36(+12.77%) |
Mar 18, 2020 | 10.29 | 10.85 | 9.670 | 10.65 | 2,738,061 | -0.64(-5.67%) |
Mar 17, 2020 | 12.19 | 12.50 | 10.11 | 11.29 | 2,905,034 | -0.91(-7.46%) |
Mar 16, 2020 | 9.800 | 14.29 | 9.000 | 12.20 | 2,843,438 | -3.70(-23.27%) |
Mar 13, 2020 | 15.35 | 16.48 | 14.61 | 15.90 | 2,590,700 | +1.14(+7.72%) |
Mar 12, 2020 | 17.08 | 17.84 | 14.71 | 14.76 | 2,978,546 | -4.35(-22.76%) |
Mar 11, 2020 | 19.79 | 20.29 | 18.84 | 19.11 | 2,156,472 | -1.56(-7.55%) |
Mar 10, 2020 | 19.84 | 20.75 | 19.18 | 20.67 | 2,458,041 | +1.70(+8.96%) |
Mar 09, 2020 | 20.43 | 20.67 | 18.74 | 18.97 | 2,120,348 | -3.11(-14.09%) |
Mar 06, 2020 | 23.53 | 23.70 | 21.41 | 22.08 | 1,861,200 | -2.39(-9.77%) |
Mar 05, 2020 | 24.83 | 25.23 | 24.11 | 24.47 | 1,555,112 | -1.17(-4.56%) |
Mar 04, 2020 | 24.26 | 25.80 | 24.07 | 25.64 | 1,689,807 | +1.92(+8.09%) |
Mar 03, 2020 | 24.09 | 24.79 | 23.37 | 23.72 | 1,710,915 | -0.45(-1.86%) |
Mar 02, 2020 | 23.24 | 24.19 | 22.82 | 24.17 | 1,877,506 | +1.46(+6.43%) |
Feb 28, 2020 | 22.17 | 23.47 | 22.01 | 22.71 | 2,870,600 | -0.28(-1.22%) |
Feb 27, 2020 | 22.71 | 24.20 | 22.41 | 22.99 | 1,946,327 | -0.28(-1.20%) |
Feb 26, 2020 | 24.71 | 24.75 | 23.25 | 23.27 | 2,013,423 | -1.45(-5.87%) |
Feb 25, 2020 | 26.79 | 26.79 | 24.66 | 24.72 | 2,502,320 | -1.98(-7.42%) |
Feb 24, 2020 | 26.28 | 27.39 | 25.82 | 26.70 | 1,739,384 | +0.01(+0.04%) |
Feb 21, 2020 | 26.43 | 28.30 | 24.35 | 26.69 | 3,923,300 | -1.49(-5.29%) |
Feb 20, 2020 | 27.95 | 28.43 | 27.59 | 28.18 | 1,855,951 | +0.22(+0.79%) |
Feb 19, 2020 | 27.49 | 28.38 | 27.49 | 27.96 | 1,339,751 | +0.69(+2.53%) |
Feb 18, 2020 | 27.15 | 27.52 | 26.88 | 27.27 | 963,003 | +0.08(+0.29%) |
Feb 14, 2020 | 27.53 | 27.84 | 26.94 | 27.19 | 1,200,900 | -0.51(-1.84%) |
Feb 13, 2020 | 26.64 | 27.82 | 26.57 | 27.70 | 1,807,900 | +1.02(+3.82%) |
Feb 12, 2020 | 25.67 | 26.76 | 25.64 | 26.68 | 1,428,253 | +1.07(+4.18%) |
Feb 11, 2020 | 25.17 | 25.69 | 25.08 | 25.61 | 1,572,659 | +0.50(+1.99%) |
Feb 10, 2020 | 24.48 | 25.14 | 24.46 | 25.11 | 957,521 | +0.59(+2.39%) |
Feb 07, 2020 | 25.06 | 25.19 | 24.36 | 24.52 | 721,100 | -0.58(-2.29%) |
Feb 06, 2020 | 26.15 | 26.26 | 25.10 | 25.10 | 986,572 | -1.00(-3.83%) |
Feb 05, 2020 | 25.68 | 26.22 | 25.45 | 26.10 | 1,141,407 | +1.04(+4.15%) |
Feb 04, 2020 | 24.95 | 25.27 | 24.63 | 25.06 | 977,591 | +0.41(+1.68%) |
Feb 03, 2020 | 24.95 | 25.29 | 24.56 | 24.64 | 1,507,520 | -0.15(-0.60%) |
Jan 31, 2020 | 26.01 | 26.21 | 24.55 | 24.80 | 1,676,400 | -1.28(-4.93%) |
Jan 30, 2020 | 26.20 | 26.43 | 25.80 | 26.08 | 616,166 | -0.28(-1.06%) |
Jan 29, 2020 | 27.07 | 27.14 | 26.06 | 26.36 | 706,039 | -0.63(-2.33%) |
Jan 28, 2020 | 26.54 | 27.11 | 26.50 | 26.99 | 815,061 | +0.51(+1.95%) |
Jan 27, 2020 | 25.79 | 26.74 | 25.65 | 26.48 | 1,419,612 | +0.12(+0.47%) |
Jan 24, 2020 | 27.01 | 27.22 | 26.14 | 26.35 | 785,200 | -0.57(-2.12%) |
Jan 23, 2020 | 26.94 | 27.13 | 26.53 | 26.92 | 1,395,814 | +0.05(+0.19%) |
Jan 22, 2020 | 27.24 | 27.39 | 26.85 | 26.87 | 839,197 | -0.26(-0.96%) |
Jan 21, 2020 | 26.85 | 27.23 | 26.72 | 27.13 | 1,055,148 | +0.31(+1.16%) |
Jan 17, 2020 | 27.25 | 27.50 | 26.79 | 26.82 | 1,268,600 | -0.21(-0.78%) |
Jan 16, 2020 | 27.28 | 27.58 | 26.96 | 27.03 | 643,112 | -0.08(-0.30%) |
Jan 15, 2020 | 26.45 | 27.12 | 26.41 | 27.11 | 1,124,450 | +0.68(+2.57%) |
Jan 14, 2020 | 26.60 | 26.73 | 26.29 | 26.43 | 1,117,143 | -0.36(-1.34%) |
Jan 13, 2020 | 26.51 | 26.93 | 26.51 | 26.79 | 1,011,211 | +0.42(+1.59%) |
Jan 10, 2020 | 26.38 | 26.62 | 26.10 | 26.37 | 804,800 | +0.08(+0.30%) |
Jan 09, 2020 | 26.29 | 26.58 | 26.20 | 26.29 | 853,895 | +0.10(+0.38%) |
Jan 08, 2020 | 26.00 | 26.62 | 25.94 | 26.19 | 963,112 | +0.27(+1.04%) |
Jan 07, 2020 | 25.63 | 26.29 | 25.63 | 25.92 | 1,049,322 | +0.18(+0.70%) |
Jan 06, 2020 | 25.48 | 25.77 | 25.09 | 25.74 | 1,297,004 | +0.52(+2.06%) |
Jan 03, 2020 | 25.00 | 25.46 | 24.96 | 25.22 | 1,019,200 | -0.19(-0.75%) |
Jan 02, 2020 | 25.59 | 25.65 | 25.07 | 25.41 | 1,151,452 | +0.00(+0.00%) |
Dec 31, 2019 | 25.43 | 25.66 | 25.31 | 25.41 | 735,900 | -0.02(-0.08%) |
Dec 30, 2019 | 25.51 | 25.57 | 25.06 | 25.43 | 603,356 | -0.02(-0.08%) |
Dec 27, 2019 | 25.49 | 25.63 | 25.19 | 25.45 | 666,900 | +0.06(+0.24%) |
Dec 26, 2019 | 25.23 | 25.51 | 25.01 | 25.39 | 818,168 | -0.04(-0.16%) |
Dec 24, 2019 | 24.90 | 25.45 | 24.81 | 25.43 | 325,100 | +0.49(+1.96%) |
Dec 23, 2019 | 25.11 | 25.25 | 24.89 | 24.94 | 843,398 | +0.03(+0.12%) |
Dec 20, 2019 | 25.03 | 25.18 | 24.75 | 24.91 | 1,644,700 | +0.07(+0.28%) |
Dec 19, 2019 | 25.19 | 25.29 | 24.71 | 24.84 | 1,232,585 | -0.40(-1.58%) |
Dec 18, 2019 | 25.61 | 25.76 | 25.09 | 25.24 | 3,018,666 | -0.30(-1.17%) |
Dec 17, 2019 | 25.37 | 25.84 | 25.37 | 25.54 | 1,171,473 | +0.21(+0.83%) |
Dec 16, 2019 | 25.52 | 25.79 | 25.29 | 25.33 | 1,030,700 | -0.03(-0.12%) |
Dec 13, 2019 | 25.36 | 25.65 | 25.13 | 25.36 | 1,236,100 | +0.06(+0.24%) |
Dec 12, 2019 | 25.87 | 26.07 | 25.29 | 25.30 | 880,061 | -0.62(-2.39%) |
Dec 11, 2019 | 25.66 | 25.98 | 25.61 | 25.92 | 882,115 | +0.26(+0.99%) |
Dec 10, 2019 | 25.79 | 25.79 | 25.54 | 25.66 | 714,260 | -0.03(-0.10%) |
Dec 09, 2019 | 25.27 | 25.78 | 25.10 | 25.69 | 1,134,711 | +0.39(+1.54%) |
Dec 06, 2019 | 25.87 | 26.00 | 25.15 | 25.30 | 1,265,700 | -0.39(-1.52%) |
Dec 05, 2019 | 25.33 | 25.72 | 25.30 | 25.69 | 1,467,101 | +0.47(+1.86%) |
Dec 04, 2019 | 25.41 | 25.56 | 25.12 | 25.22 | 1,467,250 | +0.04(+0.16%) |
Dec 03, 2019 | 24.82 | 25.30 | 24.64 | 25.18 | 834,799 | +0.04(+0.16%) |
Dec 02, 2019 | 25.46 | 25.46 | 25.04 | 25.14 | 918,647 | -0.27(-1.06%) |
Nov 29, 2019 | 25.86 | 25.88 | 25.40 | 25.41 | 391,300 | -0.49(-1.89%) |
Nov 27, 2019 | 25.89 | 26.06 | 25.78 | 25.90 | 747,700 | +0.18(+0.70%) |
Nov 26, 2019 | 25.63 | 25.99 | 25.58 | 25.72 | 998,648 | +0.20(+0.78%) |
Nov 25, 2019 | 25.05 | 25.56 | 25.04 | 25.52 | 1,006,570 | +0.50(+2.00%) |
Nov 22, 2019 | 24.88 | 25.11 | 24.79 | 25.02 | 596,100 | +0.16(+0.64%) |
Nov 21, 2019 | 25.65 | 25.65 | 24.73 | 24.86 | 1,235,307 | -0.50(-1.97%) |
Nov 20, 2019 | 25.34 | 25.57 | 25.14 | 25.36 | 1,048,041 | -0.02(-0.08%) |
Nov 19, 2019 | 25.36 | 25.65 | 25.36 | 25.38 | 1,426,837 | +0.04(+0.16%) |
Nov 18, 2019 | 25.10 | 25.43 | 24.98 | 25.34 | 1,276,304 | +0.29(+1.16%) |
Nov 15, 2019 | 25.40 | 25.55 | 24.95 | 25.05 | 1,063,700 | -0.19(-0.75%) |
Nov 14, 2019 | 24.77 | 25.32 | 24.77 | 25.24 | 1,202,155 | +0.48(+1.94%) |
Nov 13, 2019 | 24.61 | 24.95 | 24.41 | 24.76 | 1,222,602 | +0.01(+0.04%) |
Nov 12, 2019 | 24.49 | 24.95 | 24.45 | 24.75 | 1,430,571 | +0.39(+1.60%) |
Nov 11, 2019 | 24.11 | 24.43 | 23.82 | 24.36 | 1,128,126 | +0.17(+0.70%) |
Nov 08, 2019 | 23.56 | 24.20 | 23.29 | 24.19 | 1,612,900 | +0.63(+2.67%) |
Nov 07, 2019 | 24.21 | 24.28 | 23.47 | 23.56 | 1,619,820 | -0.57(-2.34%) |
Nov 06, 2019 | 23.91 | 24.19 | 23.55 | 24.12 | 2,048,549 | +0.32(+1.37%) |
Nov 05, 2019 | 24.64 | 24.78 | 23.40 | 23.80 | 1,879,102 | -0.64(-2.62%) |
Nov 04, 2019 | 24.49 | 24.50 | 24.12 | 24.44 | 1,762,432 | +0.14(+0.58%) |
Nov 01, 2019 | 23.50 | 24.67 | 23.35 | 24.30 | 2,776,800 | +1.69(+7.47%) |
Oct 31, 2019 | 22.20 | 22.63 | 22.09 | 22.61 | 1,507,365 | +0.25(+1.14%) |
Oct 30, 2019 | 22.91 | 22.97 | 21.80 | 22.36 | 1,427,707 | -0.52(-2.25%) |
Oct 29, 2019 | 22.76 | 22.99 | 22.66 | 22.87 | 990,677 | +0.03(+0.13%) |
Oct 28, 2019 | 22.96 | 23.05 | 22.79 | 22.84 | 1,043,550 | -0.08(-0.35%) |
Oct 25, 2019 | 22.65 | 23.13 | 22.65 | 22.92 | 803,000 | +0.22(+0.97%) |
Oct 24, 2019 | 22.85 | 22.85 | 22.56 | 22.70 | 1,279,461 | -0.08(-0.35%) |
Oct 23, 2019 | 23.02 | 23.10 | 22.68 | 22.78 | 1,373,541 | -0.27(-1.17%) |
Oct 22, 2019 | 23.47 | 23.50 | 23.04 | 23.05 | 1,663,927 | -0.28(-1.20%) |
Oct 21, 2019 | 23.16 | 23.44 | 23.03 | 23.33 | 1,887,296 | +0.44(+1.92%) |
Oct 18, 2019 | 22.74 | 23.30 | 22.65 | 22.89 | 1,852,800 | +0.16(+0.70%) |
Oct 17, 2019 | 22.58 | 22.90 | 22.51 | 22.73 | 1,849,399 | +0.29(+1.29%) |
Oct 16, 2019 | 22.00 | 22.58 | 21.69 | 22.44 | 2,296,162 | +0.91(+4.23%) |
Oct 15, 2019 | 20.80 | 21.61 | 20.66 | 21.53 | 1,609,309 | +0.96(+4.64%) |
Oct 14, 2019 | 20.54 | 20.66 | 20.39 | 20.57 | 732,959 | -0.10(-0.46%) |
Oct 11, 2019 | 20.96 | 21.09 | 20.66 | 20.67 | 868,700 | -0.06(-0.29%) |
Oct 10, 2019 | 20.88 | 20.98 | 20.63 | 20.73 | 804,713 | -0.07(-0.31%) |
Oct 09, 2019 | 20.48 | 21.06 | 20.48 | 20.80 | 1,904,869 | +0.40(+1.96%) |
Oct 08, 2019 | 20.13 | 20.56 | 20.01 | 20.39 | 552,105 | +0.09(+0.47%) |
Oct 07, 2019 | 20.44 | 20.51 | 20.26 | 20.30 | 501,737 | -0.20(-0.98%) |
Oct 04, 2019 | 20.11 | 20.57 | 20.11 | 20.50 | 745,900 | +0.39(+1.94%) |
Oct 03, 2019 | 20.14 | 20.27 | 19.61 | 20.11 | 798,326 | -0.16(-0.79%) |
Oct 02, 2019 | 20.20 | 20.35 | 19.80 | 20.27 | 844,428 | -0.16(-0.78%) |
Oct 01, 2019 | 20.78 | 21.00 | 20.41 | 20.43 | 1,387,681 | -0.15(-0.73%) |
Sep 30, 2019 | 20.46 | 20.70 | 20.34 | 20.58 | 1,318,680 | +0.19(+0.93%) |
Sep 27, 2019 | 20.60 | 20.75 | 20.27 | 20.39 | 830,700 | -0.16(-0.78%) |
Sep 26, 2019 | 20.57 | 20.70 | 20.44 | 20.55 | 474,808 | -0.13(-0.63%) |
Sep 25, 2019 | 20.27 | 20.79 | 20.14 | 20.68 | 1,185,651 | +0.44(+2.17%) |
Sep 24, 2019 | 20.50 | 20.69 | 20.18 | 20.24 | 835,306 | -0.17(-0.83%) |
Sep 23, 2019 | 20.10 | 20.59 | 20.00 | 20.41 | 518,550 | +0.15(+0.74%) |
Sep 20, 2019 | 20.48 | 20.67 | 20.15 | 20.26 | 1,099,300 | -0.30(-1.46%) |
Sep 19, 2019 | 20.50 | 20.75 | 20.28 | 20.56 | 1,048,270 | +0.07(+0.34%) |
Sep 18, 2019 | 20.46 | 20.65 | 20.25 | 20.49 | 1,377,997 | +0.15(+0.74%) |
Sep 17, 2019 | 20.23 | 20.35 | 19.83 | 20.34 | 1,119,271 | +0.11(+0.54%) |
Sep 16, 2019 | 20.15 | 20.36 | 19.97 | 20.23 | 1,394,356 | +0.04(+0.20%) |
Sep 13, 2019 | 20.11 | 20.52 | 20.09 | 20.19 | 954,800 | +0.20(+1.00%) |
Sep 12, 2019 | 20.01 | 20.26 | 19.79 | 19.99 | 1,053,534 | +0.04(+0.20%) |
Sep 11, 2019 | 19.80 | 20.02 | 19.60 | 19.95 | 1,185,743 | +0.19(+0.96%) |
Sep 10, 2019 | 19.42 | 19.90 | 19.03 | 19.76 | 1,247,808 | +0.33(+1.70%) |
Sep 09, 2019 | 19.13 | 19.76 | 19.07 | 19.43 | 1,199,625 | +0.36(+1.89%) |
Sep 06, 2019 | 19.30 | 19.47 | 19.04 | 19.07 | 733,000 | -0.14(-0.73%) |
Sep 05, 2019 | 19.22 | 19.56 | 19.00 | 19.21 | 1,044,826 | +0.15(+0.79%) |
Sep 04, 2019 | 19.14 | 19.16 | 18.93 | 19.06 | 805,161 | +0.13(+0.69%) |
Sep 03, 2019 | 19.32 | 19.33 | 18.68 | 18.93 | 818,350 | -0.52(-2.67%) |
Aug 30, 2019 | 19.58 | 19.68 | 19.35 | 19.45 | 617,400 | +0.00(+0.00%) |
Aug 29, 2019 | 19.33 | 19.65 | 19.33 | 19.45 | 594,695 | +0.30(+1.57%) |
Aug 28, 2019 | 18.88 | 19.28 | 18.63 | 19.15 | 533,623 | +0.28(+1.48%) |
Aug 27, 2019 | 19.34 | 19.34 | 18.79 | 18.87 | 641,492 | -0.34(-1.77%) |
Aug 26, 2019 | 19.03 | 19.22 | 18.75 | 19.21 | 684,335 | +0.39(+2.07%) |
Aug 23, 2019 | 19.53 | 19.67 | 18.77 | 18.82 | 789,900 | -0.79(-4.03%) |
Aug 22, 2019 | 19.70 | 19.87 | 19.37 | 19.61 | 790,818 | +0.00(+0.00%) |
Aug 21, 2019 | 19.22 | 19.68 | 19.19 | 19.61 | 1,157,522 | +0.49(+2.56%) |
Aug 20, 2019 | 19.06 | 19.32 | 19.03 | 19.12 | 752,182 | -0.02(-0.10%) |
Aug 19, 2019 | 19.19 | 19.39 | 19.13 | 19.14 | 671,033 | +0.21(+1.11%) |
Aug 16, 2019 | 18.86 | 19.06 | 18.72 | 18.93 | 970,300 | +0.21(+1.12%) |
Aug 15, 2019 | 18.78 | 18.95 | 18.48 | 18.72 | 865,444 | +0.02(+0.11%) |
Aug 14, 2019 | 18.88 | 19.12 | 18.61 | 18.70 | 1,488,395 | -0.51(-2.65%) |
Aug 13, 2019 | 19.54 | 19.84 | 19.17 | 19.21 | 1,672,239 | -0.45(-2.29%) |
Aug 12, 2019 | 20.02 | 20.06 | 19.59 | 19.66 | 1,084,013 | -0.49(-2.43%) |
Aug 09, 2019 | 20.12 | 20.27 | 19.82 | 20.15 | 1,139,500 | +0.03(+0.15%) |
Aug 08, 2019 | 19.63 | 20.30 | 19.57 | 20.12 | 1,894,954 | +0.49(+2.50%) |
Aug 07, 2019 | 18.67 | 19.66 | 18.56 | 19.63 | 2,174,174 | +0.65(+3.42%) |
Aug 06, 2019 | 19.11 | 19.30 | 18.64 | 18.98 | 2,055,049 | +0.08(+0.42%) |
Aug 05, 2019 | 18.88 | 19.25 | 18.58 | 18.90 | 2,016,340 | +0.03(+0.16%) |
Aug 02, 2019 | 17.96 | 18.91 | 17.41 | 18.87 | 3,616,200 | +2.07(+12.32%) |