Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 12.72 | 12.77 | 12.06 | 12.29 | 4,989,939 | -0.33(-2.62%) |
Apr 29, 2020 | 12.12 | 12.77 | 11.87 | 12.62 | 4,930,289 | +1.18(+10.28%) |
Apr 28, 2020 | 12.05 | 12.40 | 11.12 | 11.44 | 8,062,765 | -0.56(-4.70%) |
Apr 27, 2020 | 11.46 | 12.23 | 11.13 | 12.01 | 6,499,464 | +0.32(+2.75%) |
Apr 24, 2020 | 12.37 | 12.74 | 11.60 | 11.69 | 7,632,364 | -0.39(-3.22%) |
Apr 23, 2020 | 11.84 | 12.25 | 11.78 | 12.07 | 6,038,342 | +0.60(+5.25%) |
Apr 22, 2020 | 11.78 | 12.10 | 11.33 | 11.47 | 3,621,418 | +0.31(+2.79%) |
Apr 21, 2020 | 10.84 | 11.41 | 10.72 | 11.16 | 7,597,607 | -0.02(-0.17%) |
Apr 20, 2020 | 10.42 | 11.49 | 10.23 | 11.18 | 5,652,788 | -0.17(-1.46%) |
Apr 17, 2020 | 10.59 | 11.37 | 10.55 | 11.35 | 7,055,125 | +0.80(+7.56%) |
Apr 16, 2020 | 10.82 | 10.86 | 10.12 | 10.55 | 4,113,204 | -0.43(-3.90%) |
Apr 15, 2020 | 10.84 | 11.16 | 10.53 | 10.98 | 4,625,095 | -0.75(-6.38%) |
Apr 14, 2020 | 11.72 | 12.14 | 11.44 | 11.72 | 3,139,492 | +0.03(+0.25%) |
Apr 13, 2020 | 11.71 | 12.00 | 11.23 | 11.70 | 4,402,376 | +0.42(+3.71%) |
Apr 09, 2020 | 11.98 | 12.39 | 10.99 | 11.28 | 5,821,036 | -0.08(-0.69%) |
Apr 08, 2020 | 10.92 | 11.51 | 10.72 | 11.36 | 5,105,455 | +0.79(+7.45%) |
Apr 07, 2020 | 11.43 | 12.00 | 10.51 | 10.57 | 7,187,964 | -0.03(-0.27%) |
Apr 06, 2020 | 10.06 | 10.72 | 9.868 | 10.60 | 4,469,122 | +1.02(+10.66%) |
Apr 03, 2020 | 10.17 | 10.34 | 9.275 | 9.576 | 5,444,782 | -0.20(-2.09%) |
Apr 02, 2020 | 9.430 | 10.40 | 8.925 | 9.780 | 6,655,587 | +0.69(+7.59%) |
Apr 01, 2020 | 9.207 | 9.309 | 8.643 | 9.090 | 4,037,827 | -0.47(-4.88%) |
Mar 31, 2020 | 9.518 | 9.708 | 8.993 | 9.557 | 5,287,998 | +0.42(+4.57%) |
Mar 30, 2020 | 9.401 | 9.625 | 8.813 | 9.139 | 6,046,504 | -0.64(-6.56%) |
Mar 27, 2020 | 10.18 | 10.59 | 9.703 | 9.780 | 7,150,474 | -1.16(-10.58%) |
Mar 26, 2020 | 10.89 | 11.28 | 10.39 | 10.94 | 5,714,290 | +0.22(+2.09%) |
Mar 25, 2020 | 10.76 | 11.48 | 9.897 | 10.71 | 4,843,253 | -0.12(-1.08%) |
Mar 24, 2020 | 9.965 | 10.93 | 9.965 | 10.83 | 4,747,167 | +1.35(+14.26%) |
Mar 23, 2020 | 9.917 | 10.28 | 9.411 | 9.479 | 6,254,743 | -0.43(-4.32%) |
Mar 20, 2020 | 10.41 | 10.83 | 9.683 | 9.907 | 7,537,734 | -0.10(-0.97%) |
Mar 19, 2020 | 8.380 | 10.02 | 8.264 | 10.00 | 5,824,646 | +1.77(+21.49%) |
Mar 18, 2020 | 8.293 | 9.674 | 7.778 | 8.235 | 8,165,493 | -0.92(-10.08%) |
Mar 17, 2020 | 8.643 | 9.508 | 8.128 | 9.158 | 6,307,542 | +0.54(+6.32%) |
Mar 16, 2020 | 8.274 | 9.887 | 8.274 | 8.614 | 7,349,461 | -1.28(-12.97%) |
Mar 13, 2020 | 9.187 | 9.917 | 8.468 | 9.897 | 6,675,682 | +1.44(+17.01%) |
Mar 12, 2020 | 9.392 | 9.868 | 8.327 | 8.458 | 8,045,816 | -1.68(-16.59%) |
Mar 11, 2020 | 11.19 | 11.41 | 9.869 | 10.14 | 8,854,301 | -1.56(-13.32%) |
Mar 10, 2020 | 11.70 | 11.89 | 10.54 | 11.70 | 7,388,440 | +0.92(+8.53%) |
Mar 09, 2020 | 11.30 | 12.17 | 10.66 | 10.78 | 8,040,653 | -4.39(-28.95%) |
Mar 06, 2020 | 16.83 | 17.17 | 14.71 | 15.17 | 7,688,590 | -2.31(-13.23%) |
Mar 05, 2020 | 17.63 | 18.07 | 16.96 | 17.48 | 4,702,818 | -0.89(-4.84%) |
Mar 04, 2020 | 18.80 | 18.83 | 17.92 | 18.37 | 4,837,958 | -0.15(-0.78%) |
Mar 03, 2020 | 19.06 | 19.37 | 18.24 | 18.52 | 7,293,335 | -0.66(-3.43%) |
Mar 02, 2020 | 18.41 | 19.18 | 17.81 | 19.18 | 5,497,189 | +1.07(+5.93%) |
Feb 28, 2020 | 17.57 | 18.16 | 17.43 | 18.10 | 7,143,930 | -0.11(-0.58%) |
Feb 27, 2020 | 18.15 | 19.15 | 17.79 | 18.21 | 4,060,804 | -0.63(-3.34%) |
Feb 26, 2020 | 19.75 | 19.86 | 18.71 | 18.84 | 3,491,937 | -0.74(-3.76%) |
Feb 25, 2020 | 21.11 | 21.11 | 19.43 | 19.57 | 3,916,916 | -1.42(-6.77%) |
Feb 24, 2020 | 21.57 | 21.67 | 20.96 | 21.00 | 3,208,202 | -1.46(-6.51%) |
Feb 21, 2020 | 22.54 | 22.64 | 22.07 | 22.46 | 2,426,681 | -0.40(-1.74%) |
Feb 20, 2020 | 22.71 | 23.17 | 22.66 | 22.85 | 2,426,604 | +0.23(+1.03%) |
Feb 19, 2020 | 22.05 | 22.79 | 21.93 | 22.62 | 3,211,929 | +0.51(+2.32%) |
Feb 18, 2020 | 21.86 | 22.23 | 21.62 | 22.11 | 2,632,832 | -0.04(-0.17%) |
Feb 14, 2020 | 22.64 | 22.66 | 21.82 | 22.15 | 2,605,581 | -0.44(-1.93%) |
Feb 13, 2020 | 22.88 | 23.07 | 22.47 | 22.58 | 3,645,361 | -0.55(-2.38%) |
Feb 12, 2020 | 23.13 | 23.43 | 22.88 | 23.13 | 2,795,410 | +0.56(+2.49%) |
Feb 11, 2020 | 22.60 | 22.72 | 22.18 | 22.57 | 3,198,011 | +0.44(+1.97%) |
Feb 10, 2020 | 23.21 | 23.21 | 21.98 | 22.14 | 4,355,854 | -1.26(-5.38%) |
Feb 07, 2020 | 22.94 | 23.95 | 22.78 | 23.40 | 9,343,343 | +2.22(+10.46%) |
Feb 06, 2020 | 21.69 | 21.69 | 21.05 | 21.18 | 3,241,668 | -0.35(-1.62%) |
Feb 05, 2020 | 21.17 | 21.77 | 21.05 | 21.53 | 4,097,542 | +0.83(+4.02%) |
Feb 04, 2020 | 20.56 | 20.86 | 20.54 | 20.70 | 3,471,995 | +0.50(+2.49%) |
Feb 03, 2020 | 19.96 | 20.40 | 19.84 | 20.19 | 3,019,732 | +0.25(+1.26%) |
Jan 31, 2020 | 19.97 | 20.00 | 19.66 | 19.94 | 3,643,122 | -0.40(-1.95%) |
Jan 30, 2020 | 19.68 | 20.35 | 19.64 | 20.34 | 3,070,808 | +0.29(+1.45%) |
Jan 29, 2020 | 20.61 | 20.75 | 20.03 | 20.05 | 2,583,013 | -0.39(-1.89%) |
Jan 28, 2020 | 20.23 | 20.54 | 20.05 | 20.44 | 2,305,004 | +0.21(+1.05%) |
Jan 27, 2020 | 20.54 | 20.83 | 20.21 | 20.22 | 2,382,506 | -0.95(-4.48%) |
Jan 24, 2020 | 21.85 | 21.85 | 20.88 | 21.17 | 2,238,995 | -0.81(-3.70%) |
Jan 23, 2020 | 21.78 | 22.21 | 21.49 | 21.98 | 2,370,453 | -0.21(-0.96%) |
Jan 22, 2020 | 22.34 | 22.34 | 22.04 | 22.20 | 2,608,201 | -0.32(-1.42%) |
Jan 21, 2020 | 22.56 | 22.73 | 22.39 | 22.52 | 2,341,805 | -0.22(-0.98%) |
Jan 17, 2020 | 22.88 | 22.98 | 22.64 | 22.74 | 2,388,028 | -0.02(-0.08%) |
Jan 16, 2020 | 22.71 | 23.08 | 22.68 | 22.76 | 1,952,340 | +0.19(+0.86%) |
Jan 15, 2020 | 22.71 | 22.92 | 22.42 | 22.56 | 2,482,421 | -0.31(-1.35%) |
Jan 14, 2020 | 22.67 | 22.90 | 22.35 | 22.87 | 3,939,920 | +0.06(+0.25%) |
Jan 13, 2020 | 22.99 | 23.09 | 22.62 | 22.82 | 3,078,368 | -0.25(-1.09%) |
Jan 10, 2020 | 23.29 | 23.35 | 23.02 | 23.07 | 4,096,316 | -0.28(-1.20%) |
Jan 09, 2020 | 23.32 | 23.51 | 22.99 | 23.35 | 2,557,896 | +0.02(+0.08%) |
Jan 08, 2020 | 24.03 | 24.18 | 23.21 | 23.33 | 2,896,782 | -0.85(-3.52%) |
Jan 07, 2020 | 24.50 | 24.62 | 23.74 | 24.18 | 2,534,114 | -0.47(-1.92%) |
Jan 06, 2020 | 24.58 | 24.79 | 24.31 | 24.65 | 2,984,080 | +0.13(+0.51%) |
Jan 03, 2020 | 24.74 | 24.97 | 24.34 | 24.53 | 2,638,860 | +0.09(+0.36%) |
Jan 02, 2020 | 24.24 | 24.45 | 23.91 | 24.44 | 3,473,957 | +0.20(+0.84%) |
Dec 31, 2019 | 24.06 | 24.31 | 23.65 | 24.24 | 3,064,770 | -0.16(-0.67%) |
Dec 30, 2019 | 24.17 | 24.71 | 24.17 | 24.40 | 2,305,981 | +0.27(+1.12%) |
Dec 27, 2019 | 24.31 | 24.41 | 24.08 | 24.13 | 1,933,076 | -0.09(-0.36%) |
Dec 26, 2019 | 24.29 | 24.41 | 24.14 | 24.22 | 1,372,929 | +0.09(+0.36%) |
Dec 24, 2019 | 24.20 | 24.57 | 23.97 | 24.13 | 1,076,297 | -0.14(-0.56%) |
Dec 23, 2019 | 23.54 | 24.30 | 23.49 | 24.27 | 2,367,759 | +0.73(+3.08%) |
Dec 20, 2019 | 23.67 | 23.71 | 23.35 | 23.54 | 4,938,213 | -0.01(-0.04%) |
Dec 19, 2019 | 22.93 | 23.56 | 22.90 | 23.55 | 3,299,402 | +0.61(+2.66%) |
Dec 18, 2019 | 22.88 | 23.42 | 22.86 | 22.94 | 2,968,409 | -0.02(-0.08%) |
Dec 17, 2019 | 23.10 | 23.24 | 22.83 | 22.96 | 2,883,754 | -0.12(-0.50%) |
Dec 16, 2019 | 23.29 | 23.42 | 23.02 | 23.08 | 2,758,807 | +0.05(+0.21%) |
Dec 13, 2019 | 23.44 | 23.50 | 22.90 | 23.03 | 4,501,452 | -0.33(-1.41%) |
Dec 12, 2019 | 23.05 | 23.65 | 22.86 | 23.36 | 3,478,634 | +0.47(+2.07%) |
Dec 11, 2019 | 22.69 | 23.06 | 22.59 | 22.88 | 2,256,052 | +0.22(+0.98%) |
Dec 10, 2019 | 22.39 | 22.96 | 22.26 | 22.66 | 2,745,991 | +0.36(+1.61%) |
Dec 09, 2019 | 22.42 | 22.62 | 22.29 | 22.30 | 2,747,546 | -0.30(-1.33%) |
Dec 06, 2019 | 21.91 | 22.64 | 21.91 | 22.60 | 2,696,324 | +0.76(+3.50%) |
Dec 05, 2019 | 22.13 | 22.23 | 21.64 | 21.84 | 2,257,956 | -0.13(-0.57%) |
Dec 04, 2019 | 21.60 | 22.21 | 21.35 | 21.96 | 2,928,085 | +0.62(+2.89%) |
Dec 03, 2019 | 21.75 | 21.85 | 21.27 | 21.35 | 5,515,341 | -0.91(-4.08%) |
Dec 02, 2019 | 21.93 | 22.51 | 21.81 | 22.25 | 8,031,661 | +0.48(+2.22%) |
Nov 29, 2019 | 21.80 | 21.98 | 21.58 | 21.77 | 2,053,549 | -0.22(-1.01%) |
Nov 27, 2019 | 21.65 | 22.09 | 21.52 | 21.99 | 2,648,816 | +0.38(+1.74%) |
Nov 26, 2019 | 21.81 | 21.83 | 21.48 | 21.62 | 4,341,244 | -0.20(-0.93%) |
Nov 25, 2019 | 20.99 | 21.92 | 20.76 | 21.82 | 4,823,623 | +0.77(+3.67%) |
Nov 22, 2019 | 21.13 | 21.38 | 20.89 | 21.05 | 2,463,928 | +0.02(+0.09%) |
Nov 21, 2019 | 20.85 | 21.09 | 20.48 | 21.03 | 2,854,366 | +0.41(+1.97%) |
Nov 20, 2019 | 20.44 | 21.02 | 20.24 | 20.62 | 2,855,180 | +0.24(+1.18%) |
Nov 19, 2019 | 20.81 | 20.82 | 20.35 | 20.38 | 2,157,460 | -0.49(-2.36%) |
Nov 18, 2019 | 21.28 | 21.28 | 20.68 | 20.87 | 2,379,024 | -0.64(-2.96%) |
Nov 15, 2019 | 21.44 | 21.64 | 21.18 | 21.51 | 2,689,936 | +0.18(+0.86%) |
Nov 14, 2019 | 21.63 | 21.94 | 21.27 | 21.33 | 2,172,373 | -0.25(-1.16%) |
Nov 13, 2019 | 21.76 | 21.88 | 21.42 | 21.58 | 1,676,279 | -0.32(-1.46%) |
Nov 12, 2019 | 22.22 | 22.57 | 21.71 | 21.90 | 2,643,469 | -0.39(-1.73%) |
Nov 11, 2019 | 22.17 | 22.40 | 21.87 | 22.28 | 2,569,447 | -0.29(-1.28%) |
Nov 08, 2019 | 22.20 | 22.76 | 21.93 | 22.57 | 2,793,204 | +0.05(+0.21%) |
Nov 07, 2019 | 23.10 | 23.39 | 22.46 | 22.52 | 3,763,614 | -0.29(-1.27%) |
Nov 06, 2019 | 23.11 | 23.11 | 22.50 | 22.81 | 3,338,046 | -0.50(-2.15%) |
Nov 05, 2019 | 23.36 | 23.63 | 22.99 | 23.32 | 5,306,172 | +0.13(+0.54%) |
Nov 04, 2019 | 22.65 | 23.21 | 22.50 | 23.19 | 4,047,103 | +0.84(+3.76%) |
Nov 01, 2019 | 22.07 | 22.37 | 21.87 | 22.35 | 3,621,005 | +0.51(+2.34%) |
Oct 31, 2019 | 21.76 | 21.95 | 21.38 | 21.84 | 4,138,723 | -0.04(-0.18%) |
Oct 30, 2019 | 23.18 | 23.55 | 21.66 | 21.88 | 7,505,056 | -1.13(-4.91%) |
Oct 29, 2019 | 21.64 | 23.64 | 21.38 | 23.01 | 11,255,303 | +2.77(+13.69%) |
Oct 28, 2019 | 20.19 | 20.46 | 19.90 | 20.24 | 4,895,588 | +0.11(+0.53%) |
Oct 25, 2019 | 19.94 | 20.21 | 19.71 | 20.13 | 4,287,637 | +0.12(+0.58%) |
Oct 24, 2019 | 20.92 | 21.04 | 19.66 | 20.01 | 4,733,774 | -0.88(-4.20%) |
Oct 23, 2019 | 20.74 | 21.16 | 20.34 | 20.89 | 3,285,932 | +0.10(+0.46%) |
Oct 22, 2019 | 20.22 | 20.91 | 19.89 | 20.80 | 5,886,676 | +0.75(+3.76%) |
Oct 21, 2019 | 19.48 | 20.22 | 19.46 | 20.04 | 3,125,389 | +0.63(+3.23%) |
Oct 18, 2019 | 19.92 | 20.39 | 19.38 | 19.42 | 4,467,035 | -0.42(-2.09%) |
Oct 17, 2019 | 20.37 | 20.40 | 19.81 | 19.83 | 4,678,097 | -0.45(-2.24%) |
Oct 16, 2019 | 20.51 | 20.75 | 20.22 | 20.28 | 3,031,345 | -0.19(-0.94%) |
Oct 15, 2019 | 20.34 | 20.86 | 20.17 | 20.48 | 3,103,723 | +0.12(+0.57%) |
Oct 14, 2019 | 20.15 | 20.46 | 19.71 | 20.36 | 2,465,726 | -0.09(-0.42%) |
Oct 11, 2019 | 20.28 | 20.59 | 20.14 | 20.45 | 3,393,339 | +0.48(+2.42%) |
Oct 10, 2019 | 19.62 | 20.16 | 19.59 | 19.97 | 2,806,228 | +0.47(+2.43%) |
Oct 09, 2019 | 19.80 | 19.84 | 19.22 | 19.49 | 3,024,330 | -0.09(-0.44%) |
Oct 08, 2019 | 19.71 | 20.19 | 19.55 | 19.58 | 3,170,540 | -0.40(-1.98%) |
Oct 07, 2019 | 20.33 | 20.62 | 19.96 | 19.98 | 3,386,538 | -0.34(-1.66%) |
Oct 04, 2019 | 20.23 | 20.36 | 19.96 | 20.31 | 3,625,355 | +0.12(+0.57%) |
Oct 03, 2019 | 19.61 | 20.24 | 19.48 | 20.20 | 3,250,710 | +0.43(+2.20%) |
Oct 02, 2019 | 20.14 | 20.32 | 19.70 | 19.76 | 4,050,815 | -0.38(-1.87%) |
Oct 01, 2019 | 20.61 | 20.93 | 19.97 | 20.14 | 3,739,012 | -0.33(-1.60%) |
Sep 30, 2019 | 21.10 | 21.10 | 20.33 | 20.47 | 5,755,325 | -0.81(-3.81%) |
Sep 27, 2019 | 21.07 | 21.58 | 20.77 | 21.28 | 3,015,691 | -0.03(-0.14%) |
Sep 26, 2019 | 21.30 | 21.43 | 20.87 | 21.31 | 3,921,878 | -0.20(-0.94%) |
Sep 25, 2019 | 20.58 | 21.56 | 20.50 | 21.51 | 4,310,848 | +0.70(+3.34%) |
Sep 24, 2019 | 21.75 | 21.75 | 20.54 | 20.82 | 3,503,257 | -1.09(-4.98%) |
Sep 23, 2019 | 21.48 | 22.06 | 21.48 | 21.91 | 2,624,921 | +0.13(+0.58%) |
Sep 20, 2019 | 22.21 | 22.30 | 21.57 | 21.78 | 5,721,475 | -0.32(-1.44%) |
Sep 19, 2019 | 22.43 | 22.56 | 22.08 | 22.10 | 4,041,318 | -0.05(-0.22%) |
Sep 18, 2019 | 21.37 | 22.19 | 20.99 | 22.15 | 4,023,100 | +0.28(+1.28%) |
Sep 17, 2019 | 22.31 | 22.39 | 21.40 | 21.87 | 4,021,590 | -0.71(-3.16%) |
Sep 16, 2019 | 23.78 | 24.10 | 22.48 | 22.58 | 5,600,052 | +0.56(+2.54%) |
Sep 13, 2019 | 22.66 | 23.01 | 21.84 | 22.02 | 4,692,836 | -0.28(-1.26%) |
Sep 12, 2019 | 22.32 | 22.59 | 21.72 | 22.30 | 5,656,800 | -0.86(-3.71%) |
Sep 11, 2019 | 22.96 | 23.51 | 22.48 | 23.16 | 6,901,544 | +0.29(+1.26%) |
Sep 10, 2019 | 23.33 | 23.86 | 22.78 | 22.87 | 6,586,378 | -0.21(-0.92%) |
Sep 09, 2019 | 21.63 | 23.08 | 21.55 | 23.08 | 6,028,490 | +1.72(+8.07%) |
Sep 06, 2019 | 20.98 | 21.41 | 20.59 | 21.36 | 4,557,097 | +0.16(+0.77%) |
Sep 05, 2019 | 20.39 | 21.34 | 20.28 | 21.20 | 5,127,523 | +1.26(+6.33%) |
Sep 04, 2019 | 20.21 | 20.41 | 19.80 | 19.93 | 4,348,475 | +0.07(+0.34%) |
Sep 03, 2019 | 19.18 | 19.91 | 18.90 | 19.87 | 5,282,546 | +0.18(+0.93%) |
Aug 30, 2019 | 19.54 | 19.88 | 19.32 | 19.68 | 4,043,418 | +0.32(+1.64%) |
Aug 29, 2019 | 18.67 | 19.64 | 18.65 | 19.37 | 5,054,528 | +0.90(+4.85%) |
Aug 28, 2019 | 17.79 | 18.54 | 17.62 | 18.47 | 3,619,512 | +0.68(+3.85%) |
Aug 27, 2019 | 18.22 | 18.29 | 17.75 | 17.79 | 3,179,076 | -0.21(-1.18%) |
Aug 26, 2019 | 18.35 | 18.46 | 17.91 | 18.00 | 3,031,257 | -0.03(-0.16%) |
Aug 23, 2019 | 18.21 | 18.64 | 17.93 | 18.03 | 5,705,584 | -0.59(-3.16%) |
Aug 22, 2019 | 18.55 | 18.90 | 18.47 | 18.61 | 3,616,629 | +0.23(+1.26%) |
Aug 21, 2019 | 18.34 | 18.67 | 18.32 | 18.38 | 2,595,752 | +0.19(+1.06%) |
Aug 20, 2019 | 18.43 | 18.47 | 17.98 | 18.19 | 3,217,496 | -0.41(-2.23%) |
Aug 19, 2019 | 18.31 | 18.72 | 18.16 | 18.60 | 3,963,337 | +0.65(+3.59%) |
Aug 16, 2019 | 17.70 | 18.10 | 17.57 | 17.96 | 3,787,669 | +0.35(+1.97%) |
Aug 15, 2019 | 17.82 | 17.93 | 17.39 | 17.61 | 5,056,243 | -0.44(-2.45%) |
Aug 14, 2019 | 19.04 | 19.08 | 18.01 | 18.05 | 5,035,529 | -1.58(-8.05%) |
Aug 13, 2019 | 19.34 | 20.13 | 19.20 | 19.64 | 3,425,104 | +0.19(+0.99%) |
Aug 12, 2019 | 19.46 | 19.68 | 19.16 | 19.44 | 3,701,058 | +0.10(+0.50%) |
Aug 09, 2019 | 20.12 | 20.19 | 19.28 | 19.35 | 4,390,819 | -0.73(-3.65%) |
Aug 08, 2019 | 19.89 | 20.11 | 19.42 | 20.08 | 4,389,679 | +0.24(+1.21%) |
Aug 07, 2019 | 20.01 | 20.12 | 19.34 | 19.84 | 5,260,633 | -0.69(-3.38%) |
Aug 06, 2019 | 20.99 | 21.24 | 20.06 | 20.53 | 3,437,442 | -0.41(-1.98%) |
Aug 05, 2019 | 20.73 | 21.04 | 20.35 | 20.95 | 4,786,870 | -0.34(-1.58%) |
Aug 02, 2019 | 21.72 | 21.90 | 20.82 | 21.28 | 7,716,706 | -0.34(-1.56%) |
Aug 01, 2019 | 22.62 | 22.62 | 21.27 | 21.62 | 6,847,375 | -1.33(-5.79%) |
Jul 31, 2019 | 23.06 | 23.98 | 22.64 | 22.95 | 11,295,444 | +0.77(+3.48%) |
Jul 30, 2019 | 20.19 | 22.34 | 18.98 | 22.18 | 16,421,841 | +2.25(+11.31%) |
Jul 29, 2019 | 20.87 | 20.87 | 19.88 | 19.92 | 5,792,823 | -1.00(-4.79%) |
Jul 26, 2019 | 20.67 | 21.01 | 20.58 | 20.93 | 4,787,936 | +0.26(+1.26%) |
Jul 25, 2019 | 21.34 | 21.42 | 20.44 | 20.67 | 5,102,950 | -0.56(-2.63%) |
Jul 24, 2019 | 21.04 | 21.42 | 21.03 | 21.22 | 3,703,090 | +0.18(+0.87%) |
Jul 23, 2019 | 20.55 | 21.10 | 20.35 | 21.04 | 6,199,117 | +0.57(+2.78%) |
Jul 22, 2019 | 20.39 | 20.80 | 20.16 | 20.47 | 4,555,509 | +0.25(+1.24%) |
Jul 19, 2019 | 19.98 | 20.43 | 19.77 | 20.22 | 4,407,322 | +0.24(+1.21%) |
Jul 18, 2019 | 19.85 | 20.00 | 19.59 | 19.98 | 2,794,934 | -0.05(-0.24%) |
Jul 17, 2019 | 20.51 | 20.51 | 19.96 | 20.03 | 3,638,351 | -0.52(-2.53%) |
Jul 16, 2019 | 20.66 | 21.13 | 20.45 | 20.55 | 5,473,327 | -0.16(-0.79%) |
Jul 15, 2019 | 20.99 | 21.05 | 20.57 | 20.71 | 5,831,204 | -0.42(-2.01%) |
Jul 12, 2019 | 21.34 | 21.53 | 21.10 | 21.14 | 4,393,829 | -0.08(-0.36%) |
Jul 11, 2019 | 21.34 | 21.68 | 21.18 | 21.21 | 4,315,274 | -0.07(-0.32%) |
Jul 10, 2019 | 20.93 | 21.35 | 20.85 | 21.28 | 3,021,579 | +0.55(+2.65%) |
Jul 09, 2019 | 20.83 | 20.95 | 20.64 | 20.73 | 3,442,638 | -0.30(-1.42%) |
Jul 08, 2019 | 21.06 | 21.29 | 20.82 | 21.03 | 2,641,239 | -0.11(-0.50%) |
Jul 05, 2019 | 20.87 | 21.24 | 20.83 | 21.14 | 1,673,790 | +0.15(+0.73%) |
Jul 03, 2019 | 21.05 | 21.13 | 20.64 | 20.98 | 1,406,000 | +0.01(+0.05%) |
Jul 02, 2019 | 21.42 | 21.42 | 20.83 | 20.97 | 4,395,643 | -0.44(-2.07%) |
Jul 01, 2019 | 21.92 | 22.22 | 21.31 | 21.42 | 6,526,353 | +0.00(+0.00%) |
Jun 28, 2019 | 20.70 | 21.42 | 20.70 | 21.42 | 5,262,796 | +0.77(+3.73%) |
Jun 27, 2019 | 20.82 | 20.90 | 20.52 | 20.65 | 3,355,925 | -0.14(-0.70%) |
Jun 26, 2019 | 20.77 | 21.23 | 20.63 | 20.79 | 3,868,172 | +0.33(+1.60%) |
Jun 25, 2019 | 20.41 | 20.60 | 20.16 | 20.46 | 4,606,358 | -0.03(-0.14%) |
Jun 24, 2019 | 20.48 | 20.69 | 20.39 | 20.49 | 4,238,981 | -0.05(-0.23%) |
Jun 21, 2019 | 20.95 | 21.18 | 20.46 | 20.54 | 6,662,258 | -0.39(-1.84%) |
Jun 20, 2019 | 20.54 | 21.13 | 20.54 | 20.93 | 5,279,491 | +0.88(+4.37%) |
Jun 19, 2019 | 19.96 | 20.32 | 19.76 | 20.05 | 3,611,797 | +0.16(+0.82%) |
Jun 18, 2019 | 19.60 | 20.05 | 19.52 | 19.89 | 4,629,063 | +0.29(+1.47%) |
Jun 17, 2019 | 19.11 | 19.82 | 18.90 | 19.60 | 4,682,979 | +0.33(+1.70%) |
Jun 14, 2019 | 19.91 | 20.09 | 18.85 | 19.27 | 6,510,718 | -0.69(-3.48%) |
Jun 13, 2019 | 20.13 | 20.42 | 19.86 | 19.96 | 5,188,939 | +0.22(+1.12%) |
Jun 12, 2019 | 20.16 | 20.36 | 19.69 | 19.74 | 5,194,662 | -0.73(-3.57%) |
Jun 11, 2019 | 20.40 | 20.88 | 20.34 | 20.47 | 3,658,916 | +0.31(+1.53%) |
Jun 10, 2019 | 20.17 | 20.36 | 20.00 | 20.16 | 5,527,376 | +0.12(+0.62%) |
Jun 07, 2019 | 20.08 | 20.29 | 19.73 | 20.04 | 3,465,311 | +0.08(+0.39%) |
Jun 06, 2019 | 19.79 | 20.03 | 19.54 | 19.96 | 7,574,320 | +0.18(+0.92%) |
Jun 05, 2019 | 20.40 | 20.43 | 19.36 | 19.78 | 5,172,361 | -0.71(-3.47%) |
Jun 04, 2019 | 20.77 | 20.78 | 20.29 | 20.49 | 3,290,280 | +0.10(+0.47%) |
Jun 03, 2019 | 20.19 | 20.66 | 19.97 | 20.39 | 4,300,585 | +0.36(+1.77%) |
May 31, 2019 | 19.80 | 20.26 | 19.59 | 20.04 | 4,324,746 | -0.21(-1.04%) |
May 30, 2019 | 20.73 | 20.88 | 20.05 | 20.25 | 4,695,759 | -0.57(-2.72%) |
May 29, 2019 | 20.66 | 20.89 | 20.39 | 20.82 | 3,222,371 | -0.23(-1.10%) |
May 28, 2019 | 21.63 | 21.63 | 20.98 | 21.05 | 3,862,589 | -0.47(-2.19%) |
May 24, 2019 | 21.47 | 21.63 | 21.26 | 21.52 | 4,959,749 | +0.27(+1.27%) |
May 23, 2019 | 21.59 | 21.59 | 20.82 | 21.25 | 13,694,066 | -0.98(-4.41%) |
May 22, 2019 | 22.86 | 22.94 | 21.74 | 22.23 | 4,368,954 | -0.93(-4.02%) |
May 21, 2019 | 23.26 | 23.47 | 23.05 | 23.16 | 3,885,527 | -0.03(-0.12%) |
May 20, 2019 | 22.92 | 23.19 | 22.78 | 23.19 | 3,062,598 | +0.17(+0.75%) |
May 17, 2019 | 23.45 | 23.65 | 22.96 | 23.02 | 2,199,257 | -0.77(-3.23%) |
May 16, 2019 | 23.91 | 24.05 | 23.65 | 23.79 | 2,184,718 | +0.04(+0.16%) |
May 15, 2019 | 23.11 | 23.81 | 22.92 | 23.75 | 3,516,621 | +0.32(+1.35%) |
May 14, 2019 | 23.05 | 23.75 | 22.96 | 23.43 | 2,563,106 | +0.62(+2.74%) |
May 13, 2019 | 23.69 | 23.69 | 22.51 | 22.81 | 5,247,790 | -1.12(-4.70%) |
May 10, 2019 | 24.06 | 24.11 | 23.75 | 23.93 | 5,292,078 | -0.20(-0.84%) |
May 09, 2019 | 23.59 | 24.17 | 23.50 | 24.13 | 4,447,423 | +0.28(+1.17%) |
May 08, 2019 | 24.36 | 24.37 | 23.41 | 23.85 | 4,807,163 | -0.51(-2.09%) |
May 07, 2019 | 24.40 | 24.58 | 24.20 | 24.36 | 4,231,385 | -0.34(-1.36%) |
May 06, 2019 | 24.11 | 24.83 | 23.96 | 24.70 | 9,010,575 | +0.28(+1.14%) |
May 03, 2019 | 24.27 | 24.62 | 24.15 | 24.42 | 4,460,840 | +0.44(+1.84%) |
May 02, 2019 | 23.79 | 24.06 | 23.10 | 23.98 | 7,701,855 | +0.03(+0.12%) |