Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 9.029 | 9.214 | 8.727 | 8.961 | 8,163,357 | -0.26(-2.85%) |
May 28, 2020 | 9.690 | 10.38 | 9.155 | 9.223 | 16,079,149 | -0.27(-2.87%) |
May 27, 2020 | 8.873 | 9.525 | 8.688 | 9.496 | 11,683,612 | +0.97(+11.42%) |
May 26, 2020 | 8.464 | 8.747 | 8.377 | 8.523 | 8,799,639 | +0.54(+6.70%) |
May 22, 2020 | 8.075 | 8.142 | 7.803 | 7.988 | 4,537,677 | -0.07(-0.85%) |
May 21, 2020 | 8.036 | 8.173 | 7.813 | 8.056 | 9,371,058 | -0.07(-0.84%) |
May 20, 2020 | 7.842 | 8.211 | 7.842 | 8.124 | 10,838,921 | +0.59(+7.88%) |
May 19, 2020 | 7.589 | 7.968 | 7.453 | 7.530 | 10,881,562 | -0.06(-0.77%) |
May 18, 2020 | 6.879 | 7.667 | 6.820 | 7.589 | 13,281,212 | +1.11(+17.12%) |
May 15, 2020 | 6.519 | 6.742 | 6.441 | 6.480 | 6,905,392 | -0.15(-2.20%) |
May 14, 2020 | 6.557 | 6.859 | 6.207 | 6.626 | 9,143,895 | -0.17(-2.44%) |
May 13, 2020 | 7.112 | 7.141 | 6.684 | 6.791 | 8,993,405 | -0.30(-4.25%) |
May 12, 2020 | 7.599 | 7.744 | 7.073 | 7.093 | 8,873,779 | -0.47(-6.18%) |
May 11, 2020 | 7.569 | 7.696 | 7.453 | 7.560 | 8,540,398 | -0.29(-3.72%) |
May 08, 2020 | 7.433 | 7.861 | 7.277 | 7.851 | 11,627,668 | +0.56(+7.74%) |
May 07, 2020 | 7.628 | 7.793 | 7.161 | 7.287 | 11,287,237 | -0.21(-2.85%) |
May 06, 2020 | 7.676 | 7.725 | 7.384 | 7.501 | 6,409,854 | -0.10(-1.28%) |
May 05, 2020 | 7.803 | 8.046 | 7.511 | 7.599 | 8,364,109 | +0.01(+0.13%) |
May 04, 2020 | 7.316 | 7.686 | 7.141 | 7.589 | 7,059,085 | +0.11(+1.43%) |
May 01, 2020 | 7.647 | 7.949 | 7.370 | 7.482 | 9,317,511 | -0.45(-5.64%) |
Apr 30, 2020 | 8.377 | 8.396 | 7.842 | 7.929 | 11,009,728 | -0.51(-6.00%) |
Apr 29, 2020 | 7.929 | 8.659 | 7.929 | 8.435 | 12,732,886 | +0.81(+10.59%) |
Apr 28, 2020 | 7.346 | 7.890 | 7.180 | 7.628 | 12,566,766 | +0.46(+6.38%) |
Apr 27, 2020 | 7.015 | 7.287 | 6.801 | 7.170 | 9,811,402 | +0.21(+3.08%) |
Apr 24, 2020 | 7.093 | 7.248 | 6.825 | 6.956 | 11,611,017 | -0.14(-1.92%) |
Apr 23, 2020 | 7.696 | 7.861 | 7.044 | 7.093 | 21,308,886 | -0.25(-3.44%) |
Apr 22, 2020 | 7.423 | 7.589 | 7.132 | 7.346 | 8,686,147 | +0.22(+3.14%) |
Apr 21, 2020 | 6.908 | 7.190 | 6.869 | 7.122 | 6,324,025 | -0.13(-1.74%) |
Apr 20, 2020 | 7.073 | 7.657 | 7.063 | 7.248 | 7,598,098 | -0.14(-1.84%) |
Apr 17, 2020 | 7.054 | 7.414 | 7.034 | 7.384 | 10,395,913 | +0.61(+9.05%) |
Apr 16, 2020 | 7.015 | 7.200 | 6.606 | 6.772 | 8,170,841 | -0.29(-4.13%) |
Apr 15, 2020 | 7.034 | 7.219 | 6.820 | 7.063 | 8,882,836 | -0.45(-5.96%) |
Apr 14, 2020 | 7.657 | 8.153 | 7.414 | 7.511 | 10,933,614 | -0.03(-0.39%) |
Apr 13, 2020 | 7.277 | 7.540 | 6.927 | 7.540 | 9,826,620 | +0.33(+4.59%) |
Apr 09, 2020 | 7.443 | 7.803 | 7.024 | 7.209 | 13,668,944 | +0.15(+2.07%) |
Apr 08, 2020 | 6.976 | 7.258 | 6.830 | 7.063 | 7,706,005 | +0.22(+3.27%) |
Apr 07, 2020 | 6.947 | 7.540 | 6.772 | 6.840 | 16,490,392 | +0.47(+7.33%) |
Apr 06, 2020 | 6.197 | 6.655 | 6.081 | 6.373 | 10,173,086 | +0.56(+9.72%) |
Apr 03, 2020 | 5.886 | 6.110 | 5.623 | 5.808 | 8,173,122 | -0.11(-1.81%) |
Apr 02, 2020 | 6.120 | 6.499 | 5.760 | 5.915 | 10,557,785 | -0.17(-2.72%) |
Apr 01, 2020 | 5.799 | 6.431 | 5.555 | 6.081 | 10,739,326 | +0.09(+1.46%) |
Mar 31, 2020 | 5.993 | 6.441 | 5.896 | 5.993 | 12,834,654 | +0.09(+1.48%) |
Mar 30, 2020 | 6.373 | 6.421 | 5.838 | 5.906 | 9,873,701 | -0.47(-7.33%) |
Mar 27, 2020 | 6.334 | 6.606 | 5.886 | 6.373 | 10,355,828 | -0.28(-4.24%) |
Mar 26, 2020 | 7.073 | 7.190 | 6.548 | 6.655 | 12,262,000 | -0.24(-3.53%) |
Mar 25, 2020 | 7.715 | 7.774 | 6.820 | 6.898 | 12,968,821 | -0.18(-2.48%) |
Mar 24, 2020 | 6.071 | 7.277 | 6.032 | 7.073 | 15,561,086 | +1.56(+28.22%) |
Mar 23, 2020 | 5.351 | 5.789 | 5.020 | 5.516 | 7,200,304 | +0.18(+3.47%) |
Mar 20, 2020 | 5.906 | 6.003 | 5.283 | 5.332 | 10,234,338 | -0.34(-6.00%) |
Mar 19, 2020 | 5.604 | 5.983 | 5.059 | 5.672 | 6,345,158 | +0.08(+1.39%) |
Mar 18, 2020 | 6.197 | 6.499 | 5.127 | 5.594 | 9,539,333 | -1.22(-17.86%) |
Mar 17, 2020 | 6.927 | 7.054 | 6.431 | 6.810 | 8,281,910 | +0.18(+2.64%) |
Mar 16, 2020 | 6.752 | 7.462 | 6.548 | 6.635 | 7,522,425 | -1.15(-14.75%) |
Mar 13, 2020 | 7.861 | 8.124 | 6.966 | 7.783 | 7,519,831 | +0.48(+6.52%) |
Mar 12, 2020 | 8.124 | 8.124 | 7.044 | 7.307 | 13,020,525 | -1.64(-18.37%) |
Mar 11, 2020 | 8.610 | 8.980 | 8.075 | 8.951 | 9,711,050 | -0.06(-0.65%) |
Mar 10, 2020 | 9.077 | 9.165 | 8.318 | 9.009 | 10,637,370 | +0.55(+6.56%) |
Mar 09, 2020 | 9.360 | 9.836 | 8.377 | 8.455 | 10,307,303 | -2.26(-21.07%) |
Mar 06, 2020 | 11.05 | 11.45 | 10.51 | 10.71 | 10,860,494 | -0.86(-7.40%) |
Mar 05, 2020 | 12.13 | 12.27 | 11.36 | 11.57 | 13,191,354 | -0.96(-7.69%) |
Mar 04, 2020 | 12.81 | 12.83 | 12.24 | 12.53 | 7,574,890 | -0.06(-0.46%) |
Mar 03, 2020 | 13.27 | 13.66 | 12.36 | 12.59 | 10,300,094 | -0.77(-5.75%) |
Mar 02, 2020 | 13.64 | 13.65 | 12.76 | 13.36 | 6,972,873 | -0.14(-1.01%) |
Feb 28, 2020 | 12.49 | 13.53 | 12.48 | 13.49 | 7,017,118 | +0.40(+3.05%) |
Feb 27, 2020 | 13.39 | 13.73 | 12.75 | 13.10 | 7,198,669 | -0.64(-4.67%) |
Feb 26, 2020 | 14.22 | 14.44 | 13.73 | 13.74 | 4,929,699 | -0.37(-2.62%) |
Feb 25, 2020 | 15.06 | 15.10 | 13.91 | 14.11 | 6,449,553 | -0.84(-5.60%) |
Feb 24, 2020 | 14.80 | 15.00 | 14.57 | 14.94 | 5,596,154 | -0.72(-4.60%) |
Feb 21, 2020 | 15.58 | 15.86 | 15.49 | 15.66 | 5,682,477 | +0.00(+0.00%) |
Feb 20, 2020 | 16.20 | 16.27 | 15.63 | 15.66 | 7,892,787 | -0.58(-3.59%) |
Feb 19, 2020 | 15.66 | 16.35 | 15.61 | 16.25 | 8,967,383 | +0.70(+4.51%) |
Feb 18, 2020 | 15.12 | 15.55 | 15.04 | 15.55 | 3,253,712 | +0.30(+1.98%) |
Feb 14, 2020 | 15.37 | 15.50 | 15.00 | 15.25 | 4,411,561 | -0.08(-0.51%) |
Feb 13, 2020 | 15.14 | 15.35 | 15.03 | 15.32 | 2,888,472 | -0.01(-0.06%) |
Feb 12, 2020 | 15.53 | 15.76 | 15.19 | 15.33 | 4,001,816 | +0.02(+0.13%) |
Feb 11, 2020 | 15.15 | 15.77 | 15.12 | 15.31 | 4,707,906 | +0.31(+2.08%) |
Feb 10, 2020 | 14.90 | 15.17 | 14.74 | 15.00 | 4,111,508 | -0.13(-0.84%) |
Feb 07, 2020 | 15.21 | 15.27 | 14.94 | 15.13 | 5,199,498 | -0.36(-2.32%) |
Feb 06, 2020 | 15.66 | 15.66 | 15.22 | 15.49 | 6,456,427 | +0.11(+0.70%) |
Feb 05, 2020 | 14.90 | 15.46 | 14.77 | 15.38 | 8,409,772 | +1.08(+7.55%) |
Feb 04, 2020 | 14.07 | 14.54 | 13.85 | 14.30 | 7,648,979 | +0.45(+3.23%) |
Feb 03, 2020 | 13.63 | 14.03 | 13.53 | 13.85 | 7,428,532 | +0.28(+2.08%) |
Jan 31, 2020 | 13.63 | 13.85 | 13.25 | 13.57 | 10,241,430 | -0.33(-2.38%) |
Jan 30, 2020 | 13.89 | 14.02 | 13.44 | 13.90 | 10,862,156 | -0.18(-1.24%) |
Jan 29, 2020 | 14.43 | 14.47 | 13.96 | 14.08 | 5,428,057 | -0.23(-1.63%) |
Jan 28, 2020 | 14.69 | 14.84 | 14.25 | 14.31 | 7,574,381 | -0.16(-1.08%) |
Jan 27, 2020 | 14.60 | 14.91 | 14.40 | 14.47 | 6,773,851 | -0.62(-4.13%) |
Jan 24, 2020 | 15.86 | 15.88 | 14.94 | 15.09 | 8,032,617 | -0.76(-4.79%) |
Jan 23, 2020 | 15.93 | 15.97 | 15.51 | 15.85 | 7,557,748 | -0.29(-1.81%) |
Jan 22, 2020 | 16.61 | 16.66 | 16.05 | 16.14 | 13,196,714 | -0.52(-3.10%) |
Jan 21, 2020 | 17.10 | 17.14 | 16.64 | 16.66 | 6,781,929 | -0.55(-3.22%) |
Jan 17, 2020 | 17.57 | 17.76 | 17.04 | 17.21 | 9,319,361 | -0.09(-0.51%) |
Jan 16, 2020 | 18.89 | 19.08 | 17.25 | 17.30 | 22,624,046 | -2.34(-11.89%) |
Jan 15, 2020 | 19.78 | 19.93 | 19.51 | 19.63 | 5,761,457 | -0.18(-0.93%) |
Jan 14, 2020 | 19.20 | 19.98 | 19.15 | 19.82 | 4,336,408 | +0.74(+3.88%) |
Jan 13, 2020 | 18.86 | 19.32 | 18.63 | 19.08 | 6,375,649 | +0.16(+0.82%) |
Jan 10, 2020 | 19.36 | 19.40 | 18.82 | 18.92 | 5,202,479 | -0.35(-1.82%) |
Jan 09, 2020 | 19.91 | 19.96 | 19.20 | 19.27 | 5,859,411 | -0.63(-3.18%) |
Jan 08, 2020 | 20.72 | 20.81 | 19.85 | 19.91 | 3,812,344 | -0.84(-4.03%) |
Jan 07, 2020 | 20.49 | 20.96 | 20.42 | 20.74 | 5,125,683 | +0.31(+1.52%) |
Jan 06, 2020 | 20.76 | 20.87 | 20.33 | 20.43 | 3,145,605 | -0.49(-2.33%) |
Jan 03, 2020 | 20.60 | 21.02 | 20.58 | 20.92 | 3,095,627 | +0.08(+0.37%) |
Jan 02, 2020 | 21.27 | 21.27 | 20.74 | 20.84 | 3,147,713 | -0.09(-0.42%) |
Dec 31, 2019 | 20.79 | 21.08 | 20.68 | 20.93 | 2,352,195 | +0.17(+0.80%) |
Dec 30, 2019 | 21.11 | 21.11 | 20.72 | 20.76 | 2,363,175 | -0.23(-1.11%) |
Dec 27, 2019 | 20.83 | 21.19 | 20.75 | 21.00 | 2,523,227 | +0.13(+0.61%) |
Dec 26, 2019 | 20.92 | 21.11 | 20.67 | 20.87 | 4,860,823 | -0.13(-0.60%) |
Dec 24, 2019 | 21.02 | 21.33 | 20.89 | 21.00 | 1,122,496 | +0.10(+0.47%) |
Dec 23, 2019 | 20.72 | 20.97 | 20.68 | 20.90 | 2,325,199 | +0.24(+1.18%) |
Dec 20, 2019 | 21.00 | 21.06 | 20.41 | 20.66 | 5,282,855 | -0.23(-1.12%) |
Dec 19, 2019 | 20.53 | 21.08 | 20.43 | 20.89 | 4,899,536 | +0.51(+2.48%) |
Dec 18, 2019 | 20.04 | 20.46 | 19.94 | 20.38 | 5,272,541 | +0.23(+1.16%) |
Dec 17, 2019 | 20.26 | 20.38 | 19.96 | 20.15 | 3,601,282 | -0.26(-1.29%) |
Dec 16, 2019 | 20.42 | 20.82 | 20.31 | 20.41 | 3,301,205 | +0.28(+1.40%) |
Dec 13, 2019 | 20.84 | 21.01 | 20.03 | 20.13 | 4,454,628 | -0.64(-3.09%) |
Dec 12, 2019 | 19.85 | 20.76 | 19.76 | 20.77 | 3,539,479 | +0.68(+3.39%) |
Dec 11, 2019 | 19.99 | 20.35 | 19.91 | 20.09 | 2,605,994 | +0.00(+0.00%) |
Dec 10, 2019 | 19.67 | 20.16 | 19.64 | 20.09 | 3,264,312 | +0.39(+1.98%) |
Dec 09, 2019 | 20.11 | 20.25 | 19.58 | 19.70 | 5,571,465 | -0.34(-1.70%) |
Dec 06, 2019 | 19.58 | 20.33 | 19.52 | 20.04 | 5,419,352 | +0.82(+4.25%) |
Dec 05, 2019 | 19.32 | 19.47 | 19.22 | 19.22 | 4,179,063 | +0.00(+0.00%) |
Dec 04, 2019 | 19.43 | 19.60 | 19.22 | 19.22 | 4,702,190 | -0.03(-0.15%) |
Dec 03, 2019 | 19.43 | 19.47 | 18.99 | 19.25 | 3,138,705 | -0.53(-2.66%) |
Dec 02, 2019 | 19.92 | 20.39 | 19.78 | 19.78 | 2,661,385 | -0.02(-0.10%) |
Nov 29, 2019 | 19.88 | 19.92 | 19.61 | 19.80 | 1,257,245 | -0.24(-1.21%) |
Nov 27, 2019 | 19.74 | 20.04 | 19.63 | 20.04 | 2,357,232 | +0.33(+1.68%) |
Nov 26, 2019 | 19.86 | 19.95 | 19.59 | 19.71 | 2,827,101 | -0.18(-0.88%) |
Nov 25, 2019 | 20.19 | 20.33 | 19.85 | 19.89 | 2,875,086 | -0.12(-0.58%) |
Nov 22, 2019 | 19.84 | 20.38 | 19.84 | 20.00 | 4,548,572 | +0.40(+2.03%) |
Nov 21, 2019 | 19.88 | 20.14 | 19.56 | 19.60 | 2,559,064 | -0.21(-1.08%) |
Nov 20, 2019 | 19.85 | 20.41 | 19.68 | 19.82 | 2,608,569 | -0.19(-0.97%) |
Nov 19, 2019 | 20.46 | 20.46 | 19.89 | 20.01 | 2,407,035 | -0.18(-0.91%) |
Nov 18, 2019 | 20.06 | 20.26 | 19.46 | 20.20 | 3,718,527 | -0.13(-0.62%) |
Nov 15, 2019 | 20.43 | 20.67 | 19.88 | 20.32 | 3,396,782 | -0.10(-0.48%) |
Nov 14, 2019 | 20.48 | 20.82 | 20.15 | 20.42 | 3,000,839 | -0.22(-1.08%) |
Nov 13, 2019 | 20.95 | 21.23 | 20.41 | 20.65 | 4,608,829 | -0.93(-4.33%) |
Nov 12, 2019 | 21.73 | 22.40 | 21.46 | 21.58 | 3,191,055 | -0.04(-0.18%) |
Nov 11, 2019 | 21.55 | 21.71 | 21.09 | 21.62 | 3,277,481 | -0.30(-1.38%) |
Nov 08, 2019 | 21.77 | 22.33 | 21.65 | 21.92 | 4,818,069 | -0.03(-0.13%) |
Nov 07, 2019 | 21.79 | 22.45 | 21.70 | 21.95 | 4,954,360 | +0.64(+3.01%) |
Nov 06, 2019 | 21.80 | 22.01 | 21.30 | 21.31 | 2,536,706 | -0.67(-3.05%) |
Nov 05, 2019 | 22.57 | 22.83 | 21.94 | 21.98 | 5,387,110 | -0.31(-1.40%) |
Nov 04, 2019 | 21.68 | 22.36 | 21.42 | 22.29 | 3,904,164 | +1.01(+4.76%) |
Nov 01, 2019 | 20.46 | 21.46 | 20.43 | 21.28 | 5,631,599 | +1.05(+5.20%) |
Oct 31, 2019 | 20.37 | 20.72 | 19.81 | 20.23 | 5,635,615 | -0.49(-2.35%) |
Oct 30, 2019 | 20.72 | 20.77 | 20.21 | 20.71 | 3,822,655 | -0.30(-1.44%) |
Oct 29, 2019 | 20.87 | 21.14 | 20.48 | 21.02 | 2,513,652 | +0.08(+0.37%) |
Oct 28, 2019 | 20.65 | 21.18 | 20.62 | 20.94 | 2,905,462 | +0.49(+2.38%) |
Oct 25, 2019 | 20.04 | 20.63 | 20.04 | 20.45 | 6,094,227 | +0.27(+1.35%) |
Oct 24, 2019 | 20.76 | 20.99 | 19.89 | 20.18 | 4,320,905 | -0.53(-2.54%) |
Oct 23, 2019 | 20.25 | 20.81 | 20.25 | 20.70 | 3,255,760 | +0.54(+2.65%) |
Oct 22, 2019 | 19.90 | 20.46 | 19.38 | 20.17 | 4,322,701 | +0.25(+1.27%) |
Oct 21, 2019 | 20.99 | 21.07 | 19.90 | 19.92 | 6,532,471 | -1.04(-4.97%) |
Oct 18, 2019 | 20.10 | 21.05 | 19.79 | 20.96 | 6,382,225 | +1.21(+6.11%) |
Oct 17, 2019 | 19.99 | 21.04 | 19.49 | 19.75 | 9,365,180 | +1.11(+5.95%) |
Oct 16, 2019 | 18.73 | 19.42 | 18.64 | 18.64 | 7,777,231 | -0.29(-1.54%) |
Oct 15, 2019 | 18.59 | 19.27 | 18.45 | 18.93 | 7,791,220 | +0.28(+1.51%) |
Oct 14, 2019 | 18.50 | 18.91 | 18.27 | 18.65 | 5,969,154 | -0.11(-0.57%) |
Oct 11, 2019 | 18.64 | 18.97 | 18.46 | 18.76 | 6,168,333 | +0.57(+3.16%) |
Oct 10, 2019 | 18.14 | 18.48 | 17.92 | 18.18 | 3,544,923 | +0.27(+1.52%) |
Oct 09, 2019 | 18.24 | 18.31 | 17.70 | 17.91 | 3,277,108 | -0.08(-0.43%) |
Oct 08, 2019 | 18.39 | 18.50 | 17.97 | 17.99 | 3,648,625 | -0.74(-3.95%) |
Oct 07, 2019 | 18.88 | 19.23 | 18.67 | 18.73 | 2,698,091 | -0.19(-1.03%) |
Oct 04, 2019 | 18.58 | 18.96 | 18.43 | 18.92 | 2,827,876 | +0.39(+2.10%) |
Oct 03, 2019 | 18.61 | 18.82 | 18.17 | 18.53 | 3,607,529 | -0.24(-1.30%) |
Oct 02, 2019 | 18.89 | 19.02 | 18.31 | 18.78 | 3,166,060 | -0.54(-2.82%) |
Oct 01, 2019 | 19.64 | 20.30 | 19.17 | 19.32 | 3,342,831 | -0.20(-1.05%) |
Sep 30, 2019 | 19.97 | 19.99 | 19.41 | 19.53 | 3,373,659 | -0.53(-2.62%) |
Sep 27, 2019 | 20.51 | 20.66 | 19.88 | 20.05 | 3,173,845 | -0.37(-1.81%) |
Sep 26, 2019 | 20.62 | 20.66 | 20.03 | 20.42 | 2,326,105 | -0.50(-2.37%) |
Sep 25, 2019 | 19.93 | 20.98 | 19.83 | 20.92 | 3,447,094 | +0.86(+4.27%) |
Sep 24, 2019 | 20.50 | 20.86 | 19.87 | 20.06 | 3,831,277 | -0.66(-3.19%) |
Sep 23, 2019 | 20.10 | 21.12 | 19.89 | 20.72 | 3,627,901 | -0.39(-1.84%) |
Sep 20, 2019 | 21.44 | 21.50 | 20.92 | 21.11 | 5,233,622 | -0.23(-1.09%) |
Sep 19, 2019 | 20.72 | 21.61 | 20.72 | 21.35 | 3,077,663 | +0.26(+1.25%) |
Sep 18, 2019 | 21.20 | 21.40 | 20.79 | 21.08 | 4,276,526 | -0.35(-1.63%) |
Sep 17, 2019 | 21.40 | 21.74 | 20.97 | 21.43 | 3,764,984 | -0.52(-2.35%) |
Sep 16, 2019 | 21.95 | 22.25 | 21.77 | 21.95 | 2,945,859 | -0.32(-1.44%) |
Sep 13, 2019 | 22.33 | 22.69 | 22.09 | 22.27 | 4,336,324 | +0.32(+1.46%) |
Sep 12, 2019 | 21.43 | 22.20 | 20.80 | 21.95 | 5,286,949 | +0.37(+1.71%) |
Sep 11, 2019 | 20.77 | 21.68 | 20.14 | 21.58 | 6,430,815 | +1.31(+6.48%) |
Sep 10, 2019 | 19.84 | 20.32 | 19.31 | 20.27 | 3,302,740 | +0.52(+2.61%) |
Sep 09, 2019 | 18.75 | 19.87 | 18.75 | 19.75 | 4,359,673 | +1.16(+6.23%) |
Sep 06, 2019 | 18.99 | 19.11 | 18.47 | 18.59 | 3,053,177 | -0.50(-2.60%) |
Sep 05, 2019 | 18.20 | 19.23 | 18.19 | 19.09 | 5,701,694 | +1.30(+7.33%) |
Sep 04, 2019 | 17.53 | 17.89 | 17.47 | 17.79 | 2,645,457 | +0.65(+3.80%) |
Sep 03, 2019 | 17.15 | 17.22 | 16.63 | 17.13 | 2,677,033 | -0.31(-1.79%) |
Aug 30, 2019 | 17.45 | 17.68 | 17.23 | 17.44 | 2,153,618 | +0.13(+0.73%) |
Aug 29, 2019 | 16.85 | 17.49 | 16.80 | 17.32 | 3,154,859 | +0.77(+4.64%) |
Aug 28, 2019 | 16.13 | 16.81 | 16.01 | 16.55 | 2,997,834 | +0.27(+1.67%) |
Aug 27, 2019 | 16.84 | 16.90 | 16.23 | 16.28 | 2,442,544 | -0.43(-2.56%) |
Aug 26, 2019 | 17.25 | 17.25 | 16.63 | 16.70 | 3,197,544 | -0.30(-1.77%) |
Aug 23, 2019 | 17.35 | 17.51 | 16.84 | 17.01 | 3,326,684 | -0.55(-3.16%) |
Aug 22, 2019 | 17.96 | 18.04 | 17.42 | 17.56 | 3,082,765 | -0.41(-2.27%) |
Aug 21, 2019 | 18.16 | 18.50 | 17.96 | 17.97 | 3,477,259 | +0.16(+0.87%) |
Aug 20, 2019 | 17.63 | 17.90 | 17.57 | 17.81 | 3,036,273 | +0.08(+0.44%) |
Aug 19, 2019 | 17.36 | 17.87 | 17.33 | 17.74 | 3,602,494 | +0.69(+4.05%) |
Aug 16, 2019 | 16.58 | 17.15 | 16.58 | 17.05 | 4,392,033 | +0.58(+3.55%) |
Aug 15, 2019 | 17.12 | 17.26 | 16.23 | 16.46 | 4,083,691 | -0.56(-3.31%) |
Aug 14, 2019 | 17.85 | 17.91 | 17.03 | 17.03 | 5,695,674 | -1.57(-8.42%) |
Aug 13, 2019 | 18.00 | 18.99 | 17.83 | 18.59 | 4,552,305 | +0.57(+3.19%) |
Aug 12, 2019 | 18.51 | 18.53 | 17.89 | 18.02 | 2,756,145 | -0.67(-3.59%) |
Aug 09, 2019 | 19.31 | 19.42 | 18.64 | 18.69 | 3,153,802 | -0.89(-4.52%) |
Aug 08, 2019 | 19.25 | 19.69 | 19.15 | 19.58 | 3,063,718 | +0.53(+2.76%) |
Aug 07, 2019 | 19.00 | 19.10 | 18.63 | 19.05 | 3,029,551 | -0.30(-1.56%) |
Aug 06, 2019 | 19.67 | 19.80 | 18.83 | 19.35 | 3,886,292 | -0.25(-1.29%) |
Aug 05, 2019 | 19.67 | 19.72 | 19.01 | 19.60 | 4,092,989 | -0.54(-2.70%) |
Aug 02, 2019 | 20.58 | 20.75 | 19.76 | 20.15 | 3,614,477 | -0.60(-2.91%) |
Aug 01, 2019 | 21.67 | 21.84 | 20.43 | 20.75 | 4,916,972 | -1.13(-5.16%) |
Jul 31, 2019 | 22.43 | 22.61 | 21.81 | 21.88 | 2,840,031 | -0.54(-2.39%) |
Jul 30, 2019 | 22.28 | 22.42 | 21.96 | 22.42 | 2,944,110 | -0.08(-0.35%) |
Jul 29, 2019 | 22.44 | 22.93 | 22.28 | 22.49 | 2,457,616 | -0.01(-0.04%) |
Jul 26, 2019 | 22.23 | 22.67 | 22.02 | 22.50 | 2,576,366 | +0.27(+1.23%) |
Jul 25, 2019 | 22.84 | 22.99 | 21.99 | 22.23 | 3,999,885 | -0.69(-3.01%) |
Jul 24, 2019 | 22.31 | 22.96 | 22.21 | 22.92 | 3,033,440 | +0.59(+2.66%) |
Jul 23, 2019 | 22.53 | 22.92 | 22.24 | 22.33 | 3,174,441 | -0.03(-0.13%) |
Jul 22, 2019 | 22.55 | 22.76 | 22.08 | 22.36 | 3,822,721 | -0.13(-0.56%) |
Jul 19, 2019 | 22.73 | 23.14 | 22.25 | 22.48 | 4,774,695 | -0.29(-1.28%) |
Jul 18, 2019 | 22.28 | 23.96 | 21.91 | 22.78 | 10,995,979 | +0.25(+1.12%) |
Jul 17, 2019 | 22.69 | 22.74 | 22.20 | 22.52 | 3,392,041 | -0.17(-0.73%) |
Jul 16, 2019 | 22.62 | 23.27 | 22.46 | 22.69 | 2,961,517 | +0.15(+0.65%) |
Jul 15, 2019 | 22.16 | 22.60 | 22.07 | 22.54 | 3,413,373 | +0.55(+2.52%) |
Jul 12, 2019 | 21.90 | 22.19 | 21.76 | 21.99 | 2,278,808 | +0.10(+0.44%) |
Jul 11, 2019 | 21.71 | 21.98 | 21.38 | 21.89 | 3,415,790 | -0.11(-0.49%) |
Jul 10, 2019 | 21.85 | 22.33 | 21.54 | 22.00 | 3,520,326 | +0.38(+1.75%) |
Jul 09, 2019 | 21.11 | 21.65 | 20.59 | 21.62 | 4,852,341 | -0.08(-0.36%) |
Jul 08, 2019 | 22.32 | 22.48 | 21.61 | 21.70 | 3,547,106 | -0.81(-3.59%) |
Jul 05, 2019 | 21.65 | 22.62 | 21.62 | 22.50 | 2,355,690 | +0.42(+1.89%) |
Jul 03, 2019 | 22.60 | 22.81 | 21.76 | 22.09 | 3,277,862 | -0.58(-2.58%) |
Jul 02, 2019 | 22.31 | 22.85 | 22.05 | 22.67 | 3,349,684 | +0.24(+1.09%) |
Jul 01, 2019 | 23.03 | 23.20 | 22.16 | 22.43 | 3,517,111 | -0.35(-1.54%) |
Jun 28, 2019 | 22.47 | 22.79 | 22.23 | 22.78 | 2,991,096 | +0.27(+1.21%) |
Jun 27, 2019 | 22.65 | 22.76 | 22.30 | 22.50 | 2,696,874 | -0.08(-0.34%) |
Jun 26, 2019 | 22.15 | 22.75 | 22.06 | 22.58 | 2,646,883 | +0.64(+2.93%) |
Jun 25, 2019 | 21.63 | 22.24 | 21.36 | 21.94 | 2,639,797 | +0.32(+1.49%) |
Jun 24, 2019 | 21.92 | 22.08 | 21.56 | 21.62 | 2,259,614 | -0.37(-1.68%) |
Jun 21, 2019 | 21.98 | 22.12 | 21.58 | 21.99 | 3,029,640 | +0.09(+0.40%) |
Jun 20, 2019 | 22.44 | 22.62 | 21.85 | 21.90 | 2,589,712 | +0.11(+0.49%) |
Jun 19, 2019 | 22.06 | 22.41 | 21.70 | 21.79 | 2,783,492 | -0.14(-0.62%) |
Jun 18, 2019 | 21.43 | 22.46 | 21.09 | 21.93 | 4,677,766 | +0.87(+4.11%) |
Jun 17, 2019 | 20.95 | 21.39 | 20.63 | 21.06 | 3,318,621 | -0.08(-0.37%) |
Jun 14, 2019 | 20.92 | 21.54 | 20.72 | 21.14 | 3,299,960 | -0.07(-0.32%) |
Jun 13, 2019 | 20.73 | 21.31 | 20.53 | 21.21 | 3,005,037 | +0.61(+2.98%) |
Jun 12, 2019 | 20.92 | 21.05 | 20.51 | 20.60 | 2,711,939 | -0.49(-2.31%) |
Jun 11, 2019 | 21.79 | 21.89 | 21.07 | 21.08 | 3,099,116 | +0.09(+0.42%) |
Jun 10, 2019 | 21.01 | 21.51 | 20.98 | 21.00 | 4,100,934 | +0.14(+0.65%) |
Jun 07, 2019 | 20.95 | 21.04 | 20.35 | 20.86 | 4,081,319 | -0.13(-0.60%) |
Jun 06, 2019 | 20.87 | 21.38 | 20.64 | 20.99 | 4,362,820 | +0.19(+0.94%) |
Jun 05, 2019 | 21.42 | 21.45 | 20.47 | 20.79 | 5,982,480 | -0.51(-2.38%) |
Jun 04, 2019 | 21.08 | 21.63 | 20.90 | 21.30 | 3,693,442 | +0.37(+1.77%) |