Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 15.94 | 16.13 | 15.58 | 16.05 | 2,413,245 | -0.04(-0.22%) |
May 28, 2020 | 16.88 | 16.88 | 16.02 | 16.09 | 1,525,192 | -0.57(-3.45%) |
May 27, 2020 | 16.75 | 17.18 | 16.47 | 16.66 | 1,691,612 | +0.39(+2.39%) |
May 26, 2020 | 16.03 | 16.40 | 16.02 | 16.27 | 3,012,548 | +0.89(+5.81%) |
May 22, 2020 | 15.09 | 15.39 | 15.00 | 15.38 | 1,481,142 | +0.22(+1.46%) |
May 21, 2020 | 15.12 | 15.33 | 15.04 | 15.16 | 2,074,618 | -0.08(-0.52%) |
May 20, 2020 | 14.71 | 15.26 | 14.71 | 15.24 | 1,948,937 | +0.82(+5.71%) |
May 19, 2020 | 14.78 | 14.91 | 14.42 | 14.42 | 1,612,496 | -0.47(-3.15%) |
May 18, 2020 | 13.78 | 14.99 | 13.74 | 14.89 | 2,937,690 | +1.77(+13.49%) |
May 15, 2020 | 13.17 | 13.43 | 12.99 | 13.12 | 1,193,054 | -0.15(-1.13%) |
May 14, 2020 | 12.60 | 13.32 | 12.26 | 13.27 | 1,990,676 | +0.30(+2.32%) |
May 13, 2020 | 13.27 | 13.41 | 12.82 | 12.97 | 2,374,853 | -0.41(-3.04%) |
May 12, 2020 | 14.14 | 14.27 | 13.37 | 13.37 | 1,936,893 | -0.62(-4.42%) |
May 11, 2020 | 13.56 | 14.16 | 13.24 | 13.99 | 3,011,665 | +0.11(+0.76%) |
May 08, 2020 | 13.50 | 14.11 | 13.48 | 13.89 | 1,689,068 | +0.69(+5.23%) |
May 07, 2020 | 13.21 | 13.71 | 13.17 | 13.20 | 1,707,556 | +0.24(+1.84%) |
May 06, 2020 | 13.65 | 13.79 | 12.95 | 12.96 | 1,735,410 | -0.63(-4.62%) |
May 05, 2020 | 13.60 | 14.10 | 13.57 | 13.59 | 3,114,694 | +0.17(+1.25%) |
May 04, 2020 | 13.87 | 14.05 | 13.17 | 13.42 | 2,751,377 | -0.73(-5.19%) |
May 01, 2020 | 14.59 | 14.99 | 13.77 | 14.15 | 3,834,803 | -0.72(-4.82%) |
Apr 30, 2020 | 15.12 | 15.24 | 14.73 | 14.87 | 2,841,575 | -0.58(-3.78%) |
Apr 29, 2020 | 15.43 | 15.70 | 15.38 | 15.45 | 2,140,405 | +0.56(+3.74%) |
Apr 28, 2020 | 14.84 | 15.05 | 14.65 | 14.89 | 2,149,815 | +0.42(+2.93%) |
Apr 27, 2020 | 14.03 | 14.57 | 13.90 | 14.47 | 1,512,315 | +0.50(+3.61%) |
Apr 24, 2020 | 13.91 | 14.04 | 13.50 | 13.97 | 1,186,723 | +0.29(+2.13%) |
Apr 23, 2020 | 13.66 | 14.03 | 13.55 | 13.67 | 1,503,373 | +0.22(+1.64%) |
Apr 22, 2020 | 13.67 | 13.76 | 13.14 | 13.45 | 1,316,491 | +0.24(+1.81%) |
Apr 21, 2020 | 13.15 | 13.39 | 12.91 | 13.21 | 1,462,334 | -0.35(-2.61%) |
Apr 20, 2020 | 13.37 | 13.95 | 13.19 | 13.57 | 2,203,108 | -0.20(-1.48%) |
Apr 17, 2020 | 13.66 | 14.02 | 13.50 | 13.77 | 1,894,053 | +0.61(+4.64%) |
Apr 16, 2020 | 13.01 | 13.17 | 12.33 | 13.16 | 2,773,339 | +0.11(+0.88%) |
Apr 15, 2020 | 13.80 | 14.05 | 13.04 | 13.05 | 2,509,251 | -1.48(-10.17%) |
Apr 14, 2020 | 14.93 | 15.02 | 14.33 | 14.52 | 2,207,361 | -0.03(-0.18%) |
Apr 13, 2020 | 14.82 | 14.94 | 14.28 | 14.55 | 2,419,040 | -0.33(-2.20%) |
Apr 09, 2020 | 14.13 | 15.25 | 13.73 | 14.88 | 2,714,900 | +1.05(+7.61%) |
Apr 08, 2020 | 13.47 | 13.92 | 12.90 | 13.82 | 2,742,211 | +0.51(+3.85%) |
Apr 07, 2020 | 13.40 | 14.03 | 13.10 | 13.31 | 2,862,320 | +0.41(+3.15%) |
Apr 06, 2020 | 12.04 | 12.94 | 11.85 | 12.90 | 2,696,043 | +1.47(+12.84%) |
Apr 03, 2020 | 11.83 | 12.09 | 11.33 | 11.44 | 2,176,375 | -0.31(-2.64%) |
Apr 02, 2020 | 11.82 | 12.45 | 11.56 | 11.75 | 3,062,694 | -0.05(-0.45%) |
Apr 01, 2020 | 12.26 | 12.37 | 11.73 | 11.80 | 2,466,093 | -0.96(-7.55%) |
Mar 31, 2020 | 12.44 | 12.99 | 12.38 | 12.76 | 2,669,049 | +0.31(+2.49%) |
Mar 30, 2020 | 12.52 | 12.94 | 12.12 | 12.45 | 3,340,571 | -0.14(-1.12%) |
Mar 27, 2020 | 13.22 | 13.33 | 12.56 | 12.59 | 3,205,373 | -1.25(-9.01%) |
Mar 26, 2020 | 13.25 | 14.35 | 13.18 | 13.84 | 3,168,048 | +0.40(+2.96%) |
Mar 25, 2020 | 12.29 | 13.97 | 12.06 | 13.44 | 3,260,592 | +1.19(+9.75%) |
Mar 24, 2020 | 12.12 | 12.52 | 11.54 | 12.25 | 3,554,085 | +0.87(+7.61%) |
Mar 23, 2020 | 11.37 | 11.75 | 10.85 | 11.38 | 3,250,354 | -0.12(-1.00%) |
Mar 20, 2020 | 13.43 | 13.57 | 10.82 | 11.50 | 7,080,540 | -1.77(-13.33%) |
Mar 19, 2020 | 12.97 | 14.13 | 12.55 | 13.27 | 3,751,669 | -0.07(-0.53%) |
Mar 18, 2020 | 12.21 | 13.46 | 11.87 | 13.34 | 5,409,512 | +0.03(+0.20%) |
Mar 17, 2020 | 12.52 | 13.49 | 11.85 | 13.31 | 5,079,506 | +1.14(+9.37%) |
Mar 16, 2020 | 11.96 | 12.82 | 11.71 | 12.17 | 3,866,525 | -1.66(-12.02%) |
Mar 13, 2020 | 13.54 | 13.84 | 12.68 | 13.83 | 3,746,499 | +1.18(+9.29%) |
Mar 12, 2020 | 13.33 | 13.75 | 12.64 | 12.66 | 5,394,240 | -1.49(-10.55%) |
Mar 11, 2020 | 14.55 | 14.59 | 13.82 | 14.15 | 6,815,348 | -0.95(-6.32%) |
Mar 10, 2020 | 14.76 | 15.14 | 13.92 | 15.10 | 3,757,269 | +1.22(+8.76%) |
Mar 09, 2020 | 14.12 | 14.91 | 13.88 | 13.89 | 3,270,207 | -1.76(-11.25%) |
Mar 06, 2020 | 15.61 | 16.22 | 15.26 | 15.65 | 3,487,831 | -0.60(-3.72%) |
Mar 05, 2020 | 15.87 | 16.32 | 15.74 | 16.25 | 3,571,298 | -0.11(-0.70%) |
Mar 04, 2020 | 16.38 | 16.49 | 15.74 | 16.36 | 3,315,444 | +0.24(+1.47%) |
Mar 03, 2020 | 16.79 | 17.02 | 15.93 | 16.13 | 5,220,337 | -0.77(-4.56%) |
Mar 02, 2020 | 16.67 | 16.90 | 16.29 | 16.90 | 3,525,481 | +0.32(+1.90%) |
Feb 28, 2020 | 15.49 | 16.61 | 15.40 | 16.58 | 5,205,021 | +0.77(+4.87%) |
Feb 27, 2020 | 16.08 | 16.66 | 15.70 | 15.81 | 3,790,696 | -0.49(-3.01%) |
Feb 26, 2020 | 16.82 | 17.06 | 16.30 | 16.30 | 2,568,696 | -0.39(-2.36%) |
Feb 25, 2020 | 17.53 | 17.55 | 16.55 | 16.70 | 3,804,757 | -0.71(-4.07%) |
Feb 24, 2020 | 17.38 | 17.58 | 17.16 | 17.41 | 2,382,502 | -0.89(-4.88%) |
Feb 21, 2020 | 18.55 | 18.56 | 18.27 | 18.30 | 1,655,286 | -0.50(-2.65%) |
Feb 20, 2020 | 18.47 | 19.02 | 18.47 | 18.80 | 1,900,716 | +0.31(+1.66%) |
Feb 19, 2020 | 17.92 | 18.58 | 17.92 | 18.49 | 2,434,665 | +0.62(+3.48%) |
Feb 18, 2020 | 18.19 | 18.29 | 17.78 | 17.87 | 2,133,982 | -0.57(-3.09%) |
Feb 14, 2020 | 18.67 | 18.77 | 18.12 | 18.44 | 2,953,429 | -0.42(-2.23%) |
Feb 13, 2020 | 19.18 | 19.87 | 18.00 | 18.86 | 3,886,792 | -0.23(-1.19%) |
Feb 12, 2020 | 18.95 | 19.31 | 18.94 | 19.09 | 3,044,168 | +0.45(+2.40%) |
Feb 11, 2020 | 18.17 | 18.97 | 18.13 | 18.64 | 2,110,461 | +0.64(+3.55%) |
Feb 10, 2020 | 18.26 | 18.39 | 17.89 | 18.00 | 2,739,448 | -0.42(-2.28%) |
Feb 07, 2020 | 18.65 | 18.65 | 18.21 | 18.42 | 2,184,206 | -0.42(-2.23%) |
Feb 06, 2020 | 19.51 | 19.56 | 18.76 | 18.84 | 2,340,349 | -0.52(-2.67%) |
Feb 05, 2020 | 19.10 | 19.61 | 18.85 | 19.36 | 3,121,115 | +0.60(+3.17%) |
Feb 04, 2020 | 18.55 | 18.95 | 18.54 | 18.76 | 1,568,670 | +0.68(+3.78%) |
Feb 03, 2020 | 18.11 | 18.30 | 17.89 | 18.08 | 2,255,433 | +0.08(+0.44%) |
Jan 31, 2020 | 18.49 | 18.66 | 17.79 | 18.00 | 3,553,161 | -0.79(-4.19%) |
Jan 30, 2020 | 18.33 | 18.79 | 18.33 | 18.79 | 2,627,358 | +0.18(+0.99%) |
Jan 29, 2020 | 18.81 | 19.10 | 18.58 | 18.61 | 1,918,585 | -0.13(-0.70%) |
Jan 28, 2020 | 18.54 | 18.79 | 18.45 | 18.74 | 2,677,275 | +0.36(+1.95%) |
Jan 27, 2020 | 18.90 | 19.08 | 18.32 | 18.38 | 3,333,902 | -1.12(-5.75%) |
Jan 24, 2020 | 19.88 | 19.95 | 19.35 | 19.50 | 1,679,728 | -0.38(-1.89%) |
Jan 23, 2020 | 19.36 | 19.96 | 19.03 | 19.88 | 2,068,431 | +0.28(+1.43%) |
Jan 22, 2020 | 20.01 | 20.16 | 19.45 | 19.59 | 2,414,443 | -0.34(-1.71%) |
Jan 21, 2020 | 20.19 | 20.22 | 19.74 | 19.94 | 1,915,770 | -0.51(-2.48%) |
Jan 17, 2020 | 20.58 | 20.82 | 20.34 | 20.44 | 1,248,574 | -0.07(-0.34%) |
Jan 16, 2020 | 20.56 | 20.71 | 20.39 | 20.51 | 1,165,732 | +0.10(+0.51%) |
Jan 15, 2020 | 20.44 | 20.73 | 20.25 | 20.41 | 1,913,525 | +0.09(+0.43%) |
Jan 14, 2020 | 20.08 | 20.57 | 19.97 | 20.32 | 1,858,464 | +0.17(+0.83%) |
Jan 13, 2020 | 20.00 | 20.29 | 19.82 | 20.16 | 1,596,898 | +0.38(+1.90%) |
Jan 10, 2020 | 19.95 | 20.05 | 19.68 | 19.78 | 1,646,606 | -0.20(-1.01%) |
Jan 09, 2020 | 20.04 | 20.18 | 19.72 | 19.98 | 2,467,646 | -0.05(-0.26%) |
Jan 08, 2020 | 19.93 | 20.10 | 19.74 | 20.03 | 2,020,614 | +0.15(+0.75%) |
Jan 07, 2020 | 20.06 | 20.31 | 19.87 | 19.88 | 2,054,742 | -0.31(-1.52%) |
Jan 06, 2020 | 20.48 | 20.48 | 20.04 | 20.19 | 1,295,754 | -0.08(-0.39%) |
Jan 03, 2020 | 20.60 | 20.65 | 20.27 | 20.27 | 1,385,287 | -0.63(-3.02%) |
Jan 02, 2020 | 21.35 | 21.35 | 20.72 | 20.90 | 1,703,998 | -0.25(-1.20%) |
Dec 31, 2019 | 21.11 | 21.19 | 20.82 | 21.15 | 1,319,843 | +0.04(+0.21%) |
Dec 30, 2019 | 21.27 | 21.40 | 21.05 | 21.11 | 878,582 | -0.10(-0.45%) |
Dec 27, 2019 | 21.54 | 21.54 | 21.14 | 21.21 | 787,954 | -0.27(-1.26%) |
Dec 26, 2019 | 21.59 | 21.61 | 21.29 | 21.48 | 736,778 | +0.01(+0.04%) |
Dec 24, 2019 | 21.53 | 21.58 | 21.37 | 21.47 | 399,288 | +0.02(+0.08%) |
Dec 23, 2019 | 21.16 | 21.48 | 20.98 | 21.45 | 1,036,025 | +0.32(+1.53%) |
Dec 20, 2019 | 21.69 | 21.76 | 21.02 | 21.13 | 3,525,178 | -0.54(-2.51%) |
Dec 19, 2019 | 21.73 | 21.80 | 21.49 | 21.67 | 2,287,063 | +0.00(+0.00%) |
Dec 18, 2019 | 21.07 | 21.77 | 21.00 | 21.67 | 3,223,916 | +0.55(+2.61%) |
Dec 17, 2019 | 21.13 | 21.15 | 20.90 | 21.12 | 1,316,688 | +0.18(+0.84%) |
Dec 16, 2019 | 21.33 | 21.41 | 20.89 | 20.94 | 1,499,848 | -0.08(-0.37%) |
Dec 13, 2019 | 21.54 | 21.71 | 21.00 | 21.02 | 2,061,998 | -0.53(-2.44%) |
Dec 12, 2019 | 20.38 | 21.59 | 20.27 | 21.55 | 3,944,497 | +1.24(+6.09%) |
Dec 11, 2019 | 20.00 | 20.42 | 20.00 | 20.31 | 1,421,313 | +0.36(+1.79%) |
Dec 10, 2019 | 20.42 | 20.43 | 19.93 | 19.95 | 2,453,174 | -0.32(-1.59%) |
Dec 09, 2019 | 20.27 | 20.36 | 19.98 | 20.28 | 2,476,225 | +0.43(+2.19%) |
Dec 06, 2019 | 19.68 | 20.02 | 19.56 | 19.84 | 2,168,338 | +0.42(+2.15%) |
Dec 05, 2019 | 19.16 | 19.47 | 18.95 | 19.42 | 2,116,067 | +0.30(+1.59%) |
Dec 04, 2019 | 19.47 | 19.82 | 19.08 | 19.12 | 1,777,035 | +0.08(+0.41%) |
Dec 03, 2019 | 19.10 | 19.36 | 18.70 | 19.04 | 2,299,260 | -0.62(-3.14%) |
Dec 02, 2019 | 19.79 | 20.05 | 19.57 | 19.66 | 1,651,676 | -0.01(-0.04%) |
Nov 29, 2019 | 20.04 | 20.13 | 19.62 | 19.67 | 916,997 | -0.50(-2.50%) |
Nov 27, 2019 | 20.32 | 20.42 | 20.04 | 20.17 | 880,998 | -0.11(-0.56%) |
Nov 26, 2019 | 20.28 | 20.40 | 20.07 | 20.28 | 1,456,928 | -0.07(-0.34%) |
Nov 25, 2019 | 20.34 | 20.54 | 20.21 | 20.35 | 1,532,959 | +0.14(+0.69%) |
Nov 22, 2019 | 20.27 | 20.39 | 20.08 | 20.22 | 1,292,284 | +0.10(+0.48%) |
Nov 21, 2019 | 19.83 | 20.20 | 19.66 | 20.12 | 1,874,763 | +0.37(+1.85%) |
Nov 20, 2019 | 20.26 | 20.37 | 19.60 | 19.75 | 2,538,515 | -0.65(-3.20%) |
Nov 19, 2019 | 20.57 | 20.71 | 20.35 | 20.41 | 2,144,223 | -0.07(-0.34%) |
Nov 18, 2019 | 20.46 | 20.61 | 20.11 | 20.48 | 3,115,036 | +0.30(+1.47%) |
Nov 15, 2019 | 20.22 | 20.32 | 20.04 | 20.18 | 1,722,663 | +0.06(+0.30%) |
Nov 14, 2019 | 19.75 | 20.16 | 19.71 | 20.12 | 1,668,934 | +0.44(+2.25%) |
Nov 13, 2019 | 19.88 | 19.88 | 19.51 | 19.68 | 2,156,358 | -0.42(-2.08%) |
Nov 12, 2019 | 20.46 | 20.46 | 20.00 | 20.09 | 1,257,789 | -0.33(-1.62%) |
Nov 11, 2019 | 20.21 | 20.50 | 20.21 | 20.42 | 1,028,631 | +0.01(+0.04%) |
Nov 08, 2019 | 20.47 | 20.57 | 20.19 | 20.42 | 1,642,959 | -0.19(-0.93%) |
Nov 07, 2019 | 20.54 | 20.70 | 20.32 | 20.61 | 1,901,440 | +0.42(+2.07%) |
Nov 06, 2019 | 20.37 | 20.54 | 20.12 | 20.19 | 1,918,798 | -0.23(-1.11%) |
Nov 05, 2019 | 20.47 | 20.97 | 20.41 | 20.42 | 2,828,793 | +0.06(+0.30%) |
Nov 04, 2019 | 20.09 | 20.42 | 20.00 | 20.35 | 1,722,213 | +0.49(+2.45%) |
Nov 01, 2019 | 19.52 | 19.98 | 19.37 | 19.87 | 1,752,221 | +0.63(+3.25%) |
Oct 31, 2019 | 19.45 | 19.48 | 19.02 | 19.24 | 2,111,090 | -0.34(-1.73%) |
Oct 30, 2019 | 19.72 | 19.72 | 19.18 | 19.58 | 2,190,073 | -0.10(-0.53%) |
Oct 29, 2019 | 19.62 | 19.99 | 19.48 | 19.68 | 2,758,652 | -0.06(-0.31%) |
Oct 28, 2019 | 20.40 | 21.26 | 19.71 | 19.75 | 3,920,888 | -0.50(-2.45%) |
Oct 25, 2019 | 19.04 | 20.35 | 18.29 | 20.24 | 6,106,379 | -0.19(-0.94%) |
Oct 24, 2019 | 20.47 | 20.57 | 20.09 | 20.43 | 3,733,103 | +0.17(+0.86%) |
Oct 23, 2019 | 20.36 | 20.48 | 20.16 | 20.26 | 1,495,676 | -0.03(-0.13%) |
Oct 22, 2019 | 20.24 | 20.45 | 19.73 | 20.28 | 2,201,890 | +0.07(+0.34%) |
Oct 21, 2019 | 20.48 | 20.68 | 20.21 | 20.22 | 2,059,376 | +0.01(+0.04%) |
Oct 18, 2019 | 19.87 | 20.35 | 19.87 | 20.21 | 2,010,425 | +0.38(+1.93%) |
Oct 17, 2019 | 19.98 | 20.17 | 19.71 | 19.82 | 1,273,728 | +0.01(+0.04%) |
Oct 16, 2019 | 20.16 | 20.41 | 19.73 | 19.82 | 2,779,424 | -0.18(-0.91%) |
Oct 15, 2019 | 20.00 | 20.31 | 19.77 | 20.00 | 1,964,638 | +0.26(+1.32%) |
Oct 14, 2019 | 20.09 | 20.15 | 19.74 | 19.74 | 1,601,791 | -0.63(-3.07%) |
Oct 11, 2019 | 19.82 | 20.58 | 19.45 | 20.36 | 3,358,031 | +1.18(+6.16%) |
Oct 10, 2019 | 18.90 | 19.29 | 18.76 | 19.18 | 1,576,641 | +0.39(+2.08%) |
Oct 09, 2019 | 18.95 | 18.96 | 18.68 | 18.79 | 1,703,615 | +0.12(+0.65%) |
Oct 08, 2019 | 18.85 | 18.95 | 18.65 | 18.67 | 1,671,464 | -0.38(-2.01%) |
Oct 07, 2019 | 19.22 | 19.36 | 19.03 | 19.05 | 1,231,073 | -0.19(-0.99%) |
Oct 04, 2019 | 19.28 | 19.56 | 18.98 | 19.24 | 2,170,983 | -0.08(-0.41%) |
Oct 03, 2019 | 18.98 | 19.39 | 18.69 | 19.32 | 1,612,435 | +0.17(+0.91%) |
Oct 02, 2019 | 19.07 | 19.43 | 18.85 | 19.15 | 3,219,589 | -0.38(-1.96%) |
Oct 01, 2019 | 20.32 | 20.48 | 19.43 | 19.53 | 1,590,898 | -0.70(-3.44%) |
Sep 30, 2019 | 19.98 | 20.31 | 19.82 | 20.22 | 1,959,232 | +0.30(+1.53%) |
Sep 27, 2019 | 20.07 | 20.27 | 19.83 | 19.92 | 2,360,179 | -0.09(-0.43%) |
Sep 26, 2019 | 19.95 | 20.15 | 19.62 | 20.01 | 1,831,358 | -0.07(-0.35%) |
Sep 25, 2019 | 19.52 | 20.25 | 19.44 | 20.08 | 2,454,647 | +0.52(+2.67%) |
Sep 24, 2019 | 19.89 | 20.08 | 19.41 | 19.55 | 3,281,604 | -0.40(-2.00%) |
Sep 23, 2019 | 19.56 | 20.09 | 19.35 | 19.95 | 2,592,608 | +0.40(+2.05%) |
Sep 20, 2019 | 19.86 | 19.95 | 19.49 | 19.55 | 2,441,838 | -0.26(-1.32%) |
Sep 19, 2019 | 19.68 | 20.04 | 19.67 | 19.82 | 2,052,282 | +0.19(+0.97%) |
Sep 18, 2019 | 19.67 | 19.81 | 19.38 | 19.62 | 2,326,020 | +0.01(+0.04%) |
Sep 17, 2019 | 19.96 | 20.06 | 19.44 | 19.62 | 3,566,538 | -0.64(-3.18%) |
Sep 16, 2019 | 20.41 | 20.70 | 20.18 | 20.26 | 2,685,563 | -0.14(-0.68%) |
Sep 13, 2019 | 20.33 | 20.66 | 19.94 | 20.40 | 2,613,668 | +0.50(+2.54%) |
Sep 12, 2019 | 19.74 | 20.23 | 19.51 | 19.89 | 4,007,044 | +0.04(+0.19%) |
Sep 11, 2019 | 19.46 | 19.96 | 19.00 | 19.86 | 3,631,511 | +0.22(+1.10%) |
Sep 10, 2019 | 19.36 | 19.64 | 18.95 | 19.64 | 4,663,783 | +0.32(+1.65%) |
Sep 09, 2019 | 18.30 | 19.49 | 18.20 | 19.32 | 4,733,437 | +1.06(+5.82%) |
Sep 06, 2019 | 17.87 | 18.47 | 17.66 | 18.26 | 2,547,013 | +0.49(+2.77%) |
Sep 05, 2019 | 17.69 | 18.05 | 17.52 | 17.77 | 3,114,343 | +0.38(+2.18%) |
Sep 04, 2019 | 17.25 | 17.45 | 17.19 | 17.39 | 1,920,928 | +0.54(+3.23%) |
Sep 03, 2019 | 16.94 | 16.96 | 16.58 | 16.84 | 1,719,154 | -0.35(-2.06%) |
Aug 30, 2019 | 17.14 | 17.28 | 17.00 | 17.20 | 2,258,941 | +0.27(+1.58%) |
Aug 29, 2019 | 16.76 | 17.26 | 16.71 | 16.93 | 2,161,566 | +0.47(+2.83%) |
Aug 28, 2019 | 16.14 | 16.61 | 15.96 | 16.46 | 1,828,478 | +0.33(+2.03%) |
Aug 27, 2019 | 16.49 | 16.59 | 16.06 | 16.14 | 2,494,008 | -0.17(-1.06%) |
Aug 26, 2019 | 16.49 | 16.49 | 16.19 | 16.31 | 2,120,592 | +0.13(+0.80%) |
Aug 23, 2019 | 16.47 | 16.66 | 16.08 | 16.18 | 3,192,193 | -0.54(-3.20%) |
Aug 22, 2019 | 16.83 | 17.02 | 16.65 | 16.71 | 2,156,126 | -0.09(-0.51%) |
Aug 21, 2019 | 16.92 | 17.02 | 16.62 | 16.80 | 2,307,724 | +0.11(+0.67%) |
Aug 20, 2019 | 16.98 | 17.09 | 16.67 | 16.69 | 2,016,670 | -0.40(-2.32%) |
Aug 19, 2019 | 17.26 | 17.26 | 16.81 | 17.09 | 2,072,857 | +0.24(+1.43%) |
Aug 16, 2019 | 16.38 | 16.96 | 16.30 | 16.84 | 3,586,251 | +0.63(+3.89%) |
Aug 15, 2019 | 16.40 | 16.57 | 16.01 | 16.21 | 3,521,343 | -0.16(-1.00%) |
Aug 14, 2019 | 16.59 | 16.69 | 16.32 | 16.38 | 4,090,078 | -0.80(-4.67%) |
Aug 13, 2019 | 16.79 | 18.04 | 16.64 | 17.18 | 2,770,250 | +0.38(+2.24%) |
Aug 12, 2019 | 17.27 | 17.42 | 16.74 | 16.80 | 2,329,545 | -0.63(-3.64%) |
Aug 09, 2019 | 18.13 | 18.21 | 17.41 | 17.44 | 3,027,365 | -1.01(-5.48%) |
Aug 08, 2019 | 18.40 | 18.61 | 18.16 | 18.45 | 7,939,190 | +2.68(+16.97%) |
Aug 07, 2019 | 15.82 | 15.85 | 15.55 | 15.77 | 3,574,931 | -0.33(-2.04%) |
Aug 06, 2019 | 16.16 | 16.28 | 15.79 | 16.10 | 3,475,922 | +0.09(+0.54%) |
Aug 05, 2019 | 16.22 | 16.25 | 15.75 | 16.01 | 2,293,469 | -0.49(-2.98%) |
Aug 02, 2019 | 16.84 | 16.98 | 16.38 | 16.51 | 2,228,477 | -0.61(-3.58%) |
Aug 01, 2019 | 17.65 | 18.08 | 16.96 | 17.12 | 3,849,082 | -0.62(-3.50%) |
Jul 31, 2019 | 17.62 | 18.22 | 17.42 | 17.74 | 3,227,741 | +0.00(+0.00%) |
Jul 30, 2019 | 17.06 | 18.13 | 16.83 | 17.74 | 5,264,477 | +0.39(+2.24%) |
Jul 29, 2019 | 17.73 | 17.78 | 17.28 | 17.35 | 4,315,871 | -0.41(-2.29%) |
Jul 26, 2019 | 18.03 | 18.12 | 17.65 | 17.76 | 2,217,937 | -0.36(-2.00%) |
Jul 25, 2019 | 18.66 | 18.69 | 17.98 | 18.12 | 3,498,862 | -0.66(-3.49%) |
Jul 24, 2019 | 18.04 | 18.85 | 17.95 | 18.78 | 2,231,269 | +0.64(+3.52%) |
Jul 23, 2019 | 17.99 | 18.47 | 17.90 | 18.14 | 2,672,017 | +0.36(+2.04%) |
Jul 22, 2019 | 17.97 | 18.03 | 17.71 | 17.78 | 2,217,047 | -0.12(-0.67%) |
Jul 19, 2019 | 17.72 | 18.13 | 17.66 | 17.90 | 2,558,249 | +0.26(+1.47%) |
Jul 18, 2019 | 17.41 | 17.78 | 17.32 | 17.64 | 1,898,137 | +0.12(+0.69%) |
Jul 17, 2019 | 17.70 | 17.73 | 17.30 | 17.52 | 1,479,043 | -0.18(-1.02%) |
Jul 16, 2019 | 17.47 | 18.06 | 17.34 | 17.70 | 2,293,509 | +0.23(+1.33%) |
Jul 15, 2019 | 17.51 | 17.59 | 17.01 | 17.47 | 1,509,553 | -0.09(-0.49%) |
Jul 12, 2019 | 17.02 | 17.71 | 17.01 | 17.55 | 2,246,779 | +0.63(+3.72%) |
Jul 11, 2019 | 16.79 | 16.93 | 16.67 | 16.92 | 2,736,264 | +0.10(+0.62%) |
Jul 10, 2019 | 16.92 | 16.96 | 16.61 | 16.82 | 2,714,924 | +0.12(+0.72%) |
Jul 09, 2019 | 16.63 | 16.76 | 16.38 | 16.70 | 2,916,996 | -0.04(-0.26%) |
Jul 08, 2019 | 17.64 | 17.64 | 16.68 | 16.74 | 3,645,102 | -0.94(-5.32%) |
Jul 05, 2019 | 17.58 | 17.79 | 17.43 | 17.68 | 1,203,950 | -0.07(-0.39%) |
Jul 03, 2019 | 17.66 | 17.81 | 17.52 | 17.75 | 962,905 | +0.11(+0.64%) |
Jul 02, 2019 | 18.09 | 18.09 | 17.52 | 17.64 | 2,678,234 | -0.47(-2.58%) |
Jul 01, 2019 | 17.88 | 18.16 | 17.83 | 18.10 | 3,049,578 | +0.46(+2.59%) |
Jun 28, 2019 | 17.46 | 17.75 | 17.37 | 17.65 | 4,045,522 | +0.26(+1.49%) |
Jun 27, 2019 | 17.17 | 17.51 | 17.09 | 17.39 | 2,959,420 | +0.22(+1.26%) |
Jun 26, 2019 | 16.81 | 17.20 | 16.81 | 17.17 | 2,178,392 | +0.38(+2.26%) |
Jun 25, 2019 | 16.71 | 16.86 | 16.53 | 16.79 | 1,631,242 | +0.09(+0.52%) |
Jun 24, 2019 | 16.93 | 17.14 | 16.71 | 16.71 | 2,262,982 | -0.24(-1.43%) |
Jun 21, 2019 | 16.64 | 17.31 | 16.53 | 16.95 | 4,143,515 | +0.28(+1.71%) |
Jun 20, 2019 | 16.87 | 16.96 | 16.54 | 16.66 | 1,400,067 | +0.19(+1.15%) |
Jun 19, 2019 | 16.64 | 16.69 | 16.37 | 16.47 | 2,389,813 | -0.03(-0.21%) |
Jun 18, 2019 | 16.28 | 16.64 | 16.20 | 16.51 | 2,409,865 | +0.45(+2.80%) |
Jun 17, 2019 | 16.24 | 16.39 | 16.04 | 16.06 | 1,625,848 | -0.37(-2.26%) |
Jun 14, 2019 | 16.55 | 16.58 | 16.27 | 16.43 | 1,624,996 | -0.27(-1.60%) |
Jun 13, 2019 | 16.33 | 16.71 | 16.27 | 16.70 | 2,054,049 | +0.47(+2.89%) |
Jun 12, 2019 | 16.39 | 16.40 | 16.11 | 16.23 | 1,477,481 | -0.22(-1.35%) |
Jun 11, 2019 | 16.61 | 16.83 | 16.37 | 16.45 | 2,157,289 | +0.22(+1.37%) |
Jun 10, 2019 | 16.33 | 16.52 | 16.19 | 16.23 | 1,766,957 | +0.13(+0.80%) |
Jun 07, 2019 | 16.33 | 16.42 | 16.07 | 16.10 | 2,175,656 | -0.15(-0.95%) |
Jun 06, 2019 | 16.25 | 16.36 | 15.84 | 16.25 | 2,435,078 | -0.05(-0.32%) |
Jun 05, 2019 | 16.49 | 16.56 | 16.03 | 16.31 | 1,862,302 | -0.16(-0.99%) |
Jun 04, 2019 | 15.79 | 16.48 | 15.79 | 16.47 | 3,525,159 | +0.99(+6.42%) |