Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 23.69 | 23.69 | 22.76 | 22.76 | 589,541 | -0.93(-3.93%) |
Aug 28, 2020 | 23.52 | 23.89 | 23.25 | 23.69 | 409,700 | +0.24(+1.02%) |
Aug 27, 2020 | 23.71 | 23.75 | 23.24 | 23.45 | 256,174 | -0.05(-0.21%) |
Aug 26, 2020 | 23.90 | 23.99 | 23.28 | 23.50 | 378,840 | -0.48(-2.00%) |
Aug 25, 2020 | 24.43 | 24.60 | 23.88 | 23.98 | 254,031 | -0.29(-1.19%) |
Aug 24, 2020 | 24.29 | 24.55 | 24.05 | 24.27 | 471,769 | +0.28(+1.17%) |
Aug 21, 2020 | 23.89 | 24.23 | 23.89 | 23.99 | 331,600 | -0.12(-0.50%) |
Aug 20, 2020 | 23.71 | 24.18 | 23.66 | 24.11 | 387,941 | +0.02(+0.08%) |
Aug 19, 2020 | 24.36 | 24.60 | 24.02 | 24.09 | 397,111 | -0.22(-0.90%) |
Aug 18, 2020 | 24.84 | 24.89 | 24.23 | 24.31 | 441,149 | -0.31(-1.26%) |
Aug 17, 2020 | 25.04 | 25.24 | 24.55 | 24.62 | 440,818 | -0.28(-1.12%) |
Aug 14, 2020 | 24.52 | 25.10 | 24.52 | 24.90 | 397,200 | +0.11(+0.44%) |
Aug 13, 2020 | 24.83 | 25.24 | 24.72 | 24.79 | 427,217 | -0.45(-1.78%) |
Aug 12, 2020 | 25.95 | 25.95 | 24.97 | 25.24 | 491,598 | -0.26(-1.02%) |
Aug 11, 2020 | 25.82 | 26.18 | 25.43 | 25.50 | 860,077 | +0.01(+0.04%) |
Aug 10, 2020 | 24.35 | 25.94 | 24.14 | 25.49 | 1,094,900 | +1.40(+5.81%) |
Aug 07, 2020 | 23.37 | 24.10 | 23.24 | 24.09 | 406,500 | +0.54(+2.29%) |
Aug 06, 2020 | 23.91 | 23.94 | 23.38 | 23.55 | 574,658 | -0.53(-2.20%) |
Aug 05, 2020 | 23.78 | 24.47 | 23.51 | 24.08 | 811,448 | +0.73(+3.13%) |
Aug 04, 2020 | 23.10 | 23.48 | 22.93 | 23.35 | 535,346 | +0.14(+0.60%) |
Aug 03, 2020 | 22.95 | 23.31 | 22.67 | 23.21 | 715,644 | +0.46(+2.02%) |
Jul 31, 2020 | 22.96 | 23.04 | 22.16 | 22.75 | 965,700 | -0.35(-1.52%) |
Jul 30, 2020 | 23.51 | 23.81 | 22.80 | 23.10 | 861,494 | -0.81(-3.39%) |
Jul 29, 2020 | 23.49 | 24.74 | 22.35 | 23.91 | 1,199,496 | -0.24(-0.99%) |
Jul 28, 2020 | 23.94 | 24.50 | 23.69 | 24.15 | 963,803 | -0.12(-0.49%) |
Jul 27, 2020 | 23.55 | 24.45 | 23.38 | 24.27 | 787,586 | +0.77(+3.28%) |
Jul 24, 2020 | 23.12 | 23.56 | 22.92 | 23.50 | 755,900 | +0.27(+1.16%) |
Jul 23, 2020 | 22.50 | 23.31 | 22.45 | 23.23 | 920,423 | +0.61(+2.70%) |
Jul 22, 2020 | 21.99 | 23.14 | 21.95 | 22.62 | 900,757 | +0.45(+2.03%) |
Jul 21, 2020 | 21.50 | 22.22 | 21.46 | 22.17 | 617,863 | +0.89(+4.18%) |
Jul 20, 2020 | 21.19 | 21.49 | 20.95 | 21.28 | 333,377 | -0.07(-0.33%) |
Jul 17, 2020 | 21.61 | 21.85 | 21.13 | 21.35 | 778,300 | -0.22(-1.02%) |
Jul 16, 2020 | 21.14 | 21.66 | 20.97 | 21.57 | 411,429 | +0.16(+0.75%) |
Jul 15, 2020 | 21.16 | 21.67 | 20.73 | 21.41 | 582,810 | +1.03(+5.05%) |
Jul 14, 2020 | 19.27 | 20.42 | 19.03 | 20.38 | 589,766 | +1.28(+6.70%) |
Jul 13, 2020 | 19.04 | 19.61 | 18.64 | 19.10 | 357,904 | +0.35(+1.87%) |
Jul 10, 2020 | 18.37 | 19.00 | 18.36 | 18.75 | 402,300 | +0.53(+2.91%) |
Jul 09, 2020 | 18.94 | 19.16 | 18.16 | 18.22 | 457,568 | -0.84(-4.41%) |
Jul 08, 2020 | 18.89 | 19.42 | 18.75 | 19.06 | 419,546 | +0.06(+0.32%) |
Jul 07, 2020 | 19.80 | 20.04 | 18.98 | 19.00 | 748,625 | -1.14(-5.66%) |
Jul 06, 2020 | 20.45 | 20.80 | 19.95 | 20.14 | 437,667 | +0.14(+0.70%) |
Jul 02, 2020 | 19.73 | 21.09 | 19.72 | 20.00 | 786,000 | +0.98(+5.15%) |
Jul 01, 2020 | 19.93 | 20.33 | 18.95 | 19.02 | 700,481 | -0.78(-3.94%) |
Jun 30, 2020 | 19.70 | 20.03 | 19.51 | 19.80 | 641,579 | -0.18(-0.90%) |
Jun 29, 2020 | 19.14 | 20.20 | 19.10 | 19.98 | 580,111 | +1.30(+6.96%) |
Jun 26, 2020 | 19.25 | 19.30 | 18.53 | 18.68 | 811,700 | -0.68(-3.51%) |
Jun 25, 2020 | 18.62 | 19.38 | 18.52 | 19.36 | 548,570 | +0.55(+2.92%) |
Jun 24, 2020 | 19.66 | 19.75 | 18.78 | 18.81 | 697,794 | -1.28(-6.37%) |
Jun 23, 2020 | 20.49 | 20.55 | 19.87 | 20.09 | 673,006 | +0.16(+0.80%) |
Jun 22, 2020 | 19.87 | 20.10 | 19.25 | 19.93 | 1,151,600 | +0.05(+0.25%) |
Jun 19, 2020 | 20.30 | 20.38 | 19.48 | 19.88 | 1,150,700 | +0.07(+0.35%) |
Jun 18, 2020 | 19.70 | 20.55 | 19.65 | 19.81 | 584,989 | -0.26(-1.30%) |
Jun 17, 2020 | 20.93 | 20.93 | 20.04 | 20.07 | 720,221 | -0.80(-3.83%) |
Jun 16, 2020 | 21.56 | 21.75 | 20.68 | 20.87 | 505,918 | +0.55(+2.71%) |
Jun 15, 2020 | 19.00 | 20.53 | 18.81 | 20.32 | 1,035,306 | +0.33(+1.65%) |
Jun 12, 2020 | 20.58 | 20.65 | 19.46 | 19.99 | 698,600 | +0.58(+2.99%) |
Jun 11, 2020 | 20.17 | 20.44 | 19.33 | 19.41 | 918,832 | -2.01(-9.38%) |
Jun 10, 2020 | 23.00 | 23.14 | 21.41 | 21.42 | 619,030 | -1.58(-6.87%) |
Jun 09, 2020 | 23.12 | 23.53 | 22.67 | 23.00 | 647,646 | -0.84(-3.52%) |
Jun 08, 2020 | 22.96 | 23.92 | 22.91 | 23.84 | 761,613 | +1.38(+6.14%) |
Jun 05, 2020 | 23.21 | 23.72 | 22.38 | 22.46 | 1,222,900 | +0.44(+2.00%) |
Jun 04, 2020 | 21.52 | 22.30 | 21.36 | 22.02 | 1,170,712 | +0.36(+1.66%) |
Jun 03, 2020 | 21.73 | 22.21 | 21.64 | 21.66 | 813,085 | +0.43(+2.03%) |
Jun 02, 2020 | 21.58 | 21.66 | 21.17 | 21.23 | 596,249 | +0.06(+0.28%) |
Jun 01, 2020 | 20.57 | 21.67 | 20.34 | 21.17 | 800,273 | +0.79(+3.88%) |
May 29, 2020 | 20.28 | 20.69 | 19.86 | 20.38 | 800,300 | -0.28(-1.36%) |
May 28, 2020 | 22.02 | 22.02 | 20.52 | 20.66 | 577,840 | -1.17(-5.36%) |
May 27, 2020 | 22.00 | 22.34 | 21.28 | 21.83 | 805,901 | +0.48(+2.25%) |
May 26, 2020 | 20.06 | 21.47 | 19.99 | 21.35 | 1,184,001 | +2.32(+12.19%) |
May 22, 2020 | 19.20 | 19.20 | 18.65 | 19.03 | 380,300 | +0.05(+0.26%) |
May 21, 2020 | 19.10 | 19.55 | 18.94 | 18.98 | 858,498 | -0.26(-1.35%) |
May 20, 2020 | 19.64 | 20.07 | 19.15 | 19.24 | 715,210 | +0.12(+0.63%) |
May 19, 2020 | 19.34 | 19.80 | 18.95 | 19.12 | 712,294 | -0.39(-2.00%) |
May 18, 2020 | 18.67 | 19.68 | 18.67 | 19.51 | 1,036,647 | +1.85(+10.48%) |
May 15, 2020 | 17.47 | 17.94 | 17.13 | 17.66 | 452,900 | +0.14(+0.80%) |
May 14, 2020 | 16.39 | 17.52 | 15.72 | 17.52 | 990,666 | +0.54(+3.18%) |
May 13, 2020 | 17.67 | 17.86 | 16.68 | 16.98 | 618,155 | -0.78(-4.39%) |
May 12, 2020 | 19.12 | 19.21 | 17.76 | 17.76 | 947,481 | -1.27(-6.67%) |
May 11, 2020 | 19.25 | 19.44 | 18.53 | 19.03 | 733,731 | -0.59(-3.01%) |
May 08, 2020 | 18.73 | 19.75 | 18.19 | 19.62 | 939,800 | +1.55(+8.58%) |
May 07, 2020 | 18.77 | 19.06 | 17.96 | 18.07 | 641,540 | -0.30(-1.63%) |
May 06, 2020 | 19.38 | 19.49 | 18.31 | 18.37 | 726,100 | -0.62(-3.26%) |
May 05, 2020 | 19.16 | 19.96 | 18.84 | 18.99 | 971,771 | +0.35(+1.88%) |
May 04, 2020 | 18.93 | 19.45 | 18.32 | 18.64 | 1,327,973 | -0.60(-3.12%) |
May 01, 2020 | 19.49 | 20.44 | 19.01 | 19.24 | 1,297,200 | -1.26(-6.15%) |
Apr 30, 2020 | 20.00 | 21.92 | 19.50 | 20.50 | 1,450,777 | +1.06(+5.45%) |
Apr 29, 2020 | 18.60 | 19.80 | 18.28 | 19.44 | 1,265,795 | +1.45(+8.06%) |
Apr 28, 2020 | 17.93 | 18.21 | 17.55 | 17.99 | 889,491 | +0.69(+3.99%) |
Apr 27, 2020 | 16.37 | 17.49 | 16.12 | 17.30 | 728,488 | +1.09(+6.72%) |
Apr 24, 2020 | 16.03 | 16.37 | 15.52 | 16.21 | 701,800 | +0.34(+2.14%) |
Apr 23, 2020 | 15.31 | 16.16 | 15.18 | 15.87 | 640,539 | +0.78(+5.17%) |
Apr 22, 2020 | 15.44 | 15.56 | 14.87 | 15.09 | 516,274 | +0.04(+0.27%) |
Apr 21, 2020 | 14.82 | 15.14 | 14.61 | 15.05 | 557,966 | -0.20(-1.31%) |
Apr 20, 2020 | 15.25 | 15.83 | 15.00 | 15.25 | 515,230 | -0.55(-3.48%) |
Apr 17, 2020 | 14.73 | 15.90 | 14.73 | 15.80 | 1,033,400 | +1.60(+11.27%) |
Apr 16, 2020 | 14.65 | 14.94 | 14.07 | 14.20 | 647,397 | -0.48(-3.27%) |
Apr 15, 2020 | 14.70 | 15.17 | 14.27 | 14.68 | 1,203,333 | -0.80(-5.17%) |
Apr 14, 2020 | 16.14 | 16.62 | 15.31 | 15.48 | 601,295 | -0.30(-1.90%) |
Apr 13, 2020 | 16.55 | 16.91 | 15.39 | 15.78 | 706,797 | -0.69(-4.19%) |
Apr 09, 2020 | 16.58 | 17.10 | 16.00 | 16.47 | 1,110,100 | +0.58(+3.65%) |
Apr 08, 2020 | 15.59 | 16.03 | 14.82 | 15.89 | 956,293 | +0.98(+6.57%) |
Apr 07, 2020 | 15.48 | 15.89 | 14.81 | 14.91 | 1,066,721 | +0.24(+1.64%) |
Apr 06, 2020 | 13.01 | 14.88 | 12.97 | 14.67 | 1,125,232 | +2.28(+18.40%) |
Apr 03, 2020 | 13.01 | 13.14 | 12.09 | 12.39 | 1,189,400 | -0.70(-5.35%) |
Apr 02, 2020 | 12.13 | 13.59 | 12.04 | 13.09 | 1,180,053 | +0.76(+6.16%) |
Apr 01, 2020 | 12.73 | 13.26 | 12.03 | 12.33 | 1,088,870 | -0.92(-6.94%) |
Mar 31, 2020 | 13.57 | 14.05 | 13.13 | 13.25 | 1,602,827 | -0.33(-2.43%) |
Mar 30, 2020 | 14.77 | 14.85 | 13.19 | 13.58 | 1,610,590 | -1.04(-7.11%) |
Mar 27, 2020 | 14.80 | 15.36 | 14.26 | 14.62 | 1,406,200 | -0.86(-5.56%) |
Mar 26, 2020 | 15.30 | 16.20 | 14.98 | 15.48 | 2,320,588 | +0.26(+1.71%) |
Mar 25, 2020 | 14.16 | 15.79 | 13.37 | 15.22 | 3,011,590 | +1.25(+8.95%) |
Mar 24, 2020 | 13.36 | 14.16 | 13.13 | 13.97 | 1,205,010 | +1.42(+11.31%) |
Mar 23, 2020 | 12.23 | 12.88 | 10.94 | 12.55 | 1,676,127 | +0.36(+2.95%) |
Mar 20, 2020 | 13.26 | 14.38 | 12.12 | 12.19 | 2,151,700 | -1.01(-7.65%) |
Mar 19, 2020 | 11.87 | 13.59 | 10.91 | 13.20 | 1,277,831 | +1.09(+9.00%) |
Mar 18, 2020 | 13.38 | 14.05 | 10.93 | 12.11 | 1,891,537 | -1.36(-10.10%) |
Mar 17, 2020 | 14.60 | 14.91 | 13.27 | 13.47 | 1,630,155 | -0.83(-5.80%) |
Mar 16, 2020 | 14.93 | 15.41 | 14.05 | 14.30 | 1,819,997 | -3.11(-17.86%) |
Mar 13, 2020 | 17.59 | 17.71 | 15.78 | 17.41 | 1,609,700 | +0.83(+5.01%) |
Mar 12, 2020 | 14.35 | 17.44 | 14.35 | 16.58 | 1,383,297 | -0.58(-3.38%) |
Mar 11, 2020 | 17.11 | 17.58 | 16.87 | 17.16 | 1,464,797 | -0.64(-3.60%) |
Mar 10, 2020 | 17.78 | 17.93 | 16.76 | 17.80 | 1,000,535 | +0.90(+5.33%) |
Mar 09, 2020 | 16.66 | 17.20 | 15.05 | 16.90 | 1,831,978 | -1.64(-8.85%) |
Mar 06, 2020 | 18.76 | 19.62 | 18.21 | 18.54 | 2,031,700 | -1.14(-5.79%) |
Mar 05, 2020 | 20.78 | 20.99 | 19.62 | 19.68 | 1,422,629 | -1.95(-9.02%) |
Mar 04, 2020 | 21.76 | 21.89 | 21.14 | 21.63 | 1,054,958 | +0.18(+0.84%) |
Mar 03, 2020 | 22.64 | 23.09 | 21.32 | 21.45 | 1,342,572 | -1.14(-5.05%) |
Mar 02, 2020 | 22.84 | 22.98 | 21.84 | 22.59 | 1,215,298 | -0.10(-0.44%) |
Feb 28, 2020 | 22.00 | 23.45 | 21.83 | 22.69 | 2,079,200 | +0.13(+0.58%) |
Feb 27, 2020 | 21.71 | 23.24 | 21.38 | 22.56 | 1,366,805 | +0.12(+0.53%) |
Feb 26, 2020 | 23.42 | 23.65 | 22.41 | 22.44 | 980,103 | -0.60(-2.60%) |
Feb 25, 2020 | 24.11 | 24.19 | 22.90 | 23.04 | 1,604,640 | -0.89(-3.72%) |
Feb 24, 2020 | 24.44 | 24.55 | 23.83 | 23.93 | 1,217,616 | -1.75(-6.81%) |
Feb 21, 2020 | 25.58 | 25.72 | 25.41 | 25.68 | 591,600 | -0.07(-0.27%) |
Feb 20, 2020 | 24.97 | 26.00 | 24.86 | 25.75 | 1,631,815 | +0.65(+2.59%) |
Feb 19, 2020 | 25.50 | 25.78 | 24.97 | 25.10 | 1,191,222 | -0.55(-2.14%) |
Feb 18, 2020 | 25.43 | 25.76 | 25.20 | 25.65 | 955,891 | +0.05(+0.20%) |
Feb 14, 2020 | 25.66 | 25.66 | 25.07 | 25.60 | 1,234,500 | +0.00(+0.00%) |
Feb 13, 2020 | 25.41 | 25.77 | 25.28 | 25.60 | 1,135,087 | -0.07(-0.27%) |
Feb 12, 2020 | 25.55 | 26.37 | 25.55 | 25.67 | 1,063,547 | +0.50(+1.99%) |
Feb 11, 2020 | 24.54 | 25.43 | 24.40 | 25.17 | 1,692,776 | +0.76(+3.11%) |
Feb 10, 2020 | 24.43 | 24.87 | 24.34 | 24.41 | 1,041,481 | -0.07(-0.29%) |
Feb 07, 2020 | 24.51 | 25.16 | 24.05 | 24.48 | 2,234,500 | -0.28(-1.13%) |
Feb 06, 2020 | 25.17 | 25.19 | 24.47 | 24.76 | 1,684,824 | -0.23(-0.92%) |
Feb 05, 2020 | 23.91 | 25.20 | 23.88 | 24.99 | 1,784,184 | +1.45(+6.16%) |
Feb 04, 2020 | 23.09 | 23.75 | 23.00 | 23.54 | 1,821,608 | +0.98(+4.34%) |
Feb 03, 2020 | 21.99 | 22.98 | 21.99 | 22.56 | 2,262,482 | +0.65(+2.97%) |
Jan 31, 2020 | 22.21 | 22.48 | 21.75 | 21.91 | 3,349,400 | -0.60(-2.67%) |
Jan 30, 2020 | 22.47 | 22.91 | 21.49 | 22.51 | 3,517,248 | -0.81(-3.47%) |
Jan 29, 2020 | 23.46 | 23.61 | 22.93 | 23.32 | 1,544,202 | +0.11(+0.47%) |
Jan 28, 2020 | 23.14 | 23.36 | 22.88 | 23.21 | 1,032,443 | +0.44(+1.93%) |
Jan 27, 2020 | 22.83 | 22.95 | 22.50 | 22.77 | 2,096,105 | -0.56(-2.40%) |
Jan 24, 2020 | 23.96 | 24.02 | 23.04 | 23.33 | 1,020,200 | -0.69(-2.87%) |
Jan 23, 2020 | 23.90 | 24.06 | 23.56 | 24.02 | 1,219,135 | -0.06(-0.25%) |
Jan 22, 2020 | 24.84 | 24.97 | 23.95 | 24.08 | 1,085,986 | -0.58(-2.35%) |
Jan 21, 2020 | 24.72 | 25.06 | 24.52 | 24.66 | 793,370 | -0.40(-1.60%) |
Jan 17, 2020 | 25.42 | 25.42 | 24.77 | 25.06 | 826,400 | -0.13(-0.52%) |
Jan 16, 2020 | 25.56 | 25.77 | 25.00 | 25.19 | 666,898 | -0.15(-0.59%) |
Jan 15, 2020 | 25.28 | 25.64 | 25.16 | 25.34 | 1,414,091 | -0.17(-0.67%) |
Jan 14, 2020 | 25.45 | 25.79 | 25.18 | 25.51 | 1,687,077 | -0.02(-0.08%) |
Jan 13, 2020 | 25.35 | 25.76 | 25.11 | 25.53 | 1,780,117 | +0.13(+0.51%) |
Jan 10, 2020 | 25.52 | 25.87 | 25.32 | 25.40 | 1,927,000 | -0.12(-0.47%) |
Jan 09, 2020 | 26.24 | 26.39 | 25.52 | 25.52 | 2,534,856 | -0.53(-2.03%) |
Jan 08, 2020 | 25.89 | 26.29 | 25.76 | 26.05 | 2,099,669 | +0.01(+0.04%) |
Jan 07, 2020 | 26.04 | 26.62 | 25.95 | 26.04 | 1,929,893 | -0.14(-0.53%) |
Jan 06, 2020 | 26.30 | 26.77 | 26.01 | 26.18 | 2,258,369 | -0.26(-0.98%) |
Jan 03, 2020 | 26.24 | 27.17 | 26.11 | 26.44 | 16,896,200 | -0.20(-0.75%) |
Jan 02, 2020 | 26.33 | 26.89 | 25.91 | 26.64 | 3,711,172 | +0.45(+1.72%) |
Dec 31, 2019 | 25.24 | 27.18 | 25.24 | 26.19 | 5,504,800 | +2.87(+12.31%) |
Dec 30, 2019 | 23.37 | 23.74 | 23.31 | 23.32 | 1,697,347 | -0.12(-0.51%) |
Dec 27, 2019 | 23.37 | 23.65 | 23.23 | 23.44 | 519,900 | +0.05(+0.21%) |
Dec 26, 2019 | 23.73 | 23.86 | 23.25 | 23.39 | 921,891 | -0.34(-1.43%) |
Dec 24, 2019 | 23.58 | 23.85 | 23.45 | 23.73 | 333,900 | +0.26(+1.11%) |
Dec 23, 2019 | 23.55 | 23.70 | 23.30 | 23.47 | 1,758,445 | +0.04(+0.17%) |
Dec 20, 2019 | 23.70 | 23.88 | 23.39 | 23.43 | 1,757,300 | -0.26(-1.10%) |
Dec 19, 2019 | 24.52 | 24.52 | 23.65 | 23.69 | 656,353 | -0.74(-3.03%) |
Dec 18, 2019 | 24.00 | 24.70 | 23.64 | 24.43 | 1,707,125 | +0.49(+2.05%) |
Dec 17, 2019 | 24.40 | 24.66 | 23.87 | 23.94 | 669,674 | -0.52(-2.13%) |
Dec 16, 2019 | 24.67 | 24.99 | 24.46 | 24.46 | 903,836 | +0.12(+0.49%) |
Dec 13, 2019 | 24.71 | 24.94 | 24.25 | 24.34 | 1,219,900 | -0.37(-1.50%) |
Dec 12, 2019 | 23.86 | 24.79 | 23.74 | 24.71 | 573,170 | +0.77(+3.22%) |
Dec 11, 2019 | 23.78 | 23.99 | 23.62 | 23.94 | 623,237 | +0.32(+1.35%) |
Dec 10, 2019 | 23.96 | 23.96 | 23.46 | 23.62 | 1,958,985 | -0.33(-1.38%) |
Dec 09, 2019 | 23.88 | 24.06 | 23.75 | 23.95 | 782,888 | -0.09(-0.37%) |
Dec 06, 2019 | 23.52 | 24.12 | 23.52 | 24.04 | 1,398,500 | +0.92(+3.98%) |
Dec 05, 2019 | 22.93 | 23.25 | 22.78 | 23.12 | 1,316,716 | +0.21(+0.92%) |
Dec 04, 2019 | 23.97 | 24.03 | 22.82 | 22.91 | 1,847,584 | -0.74(-3.13%) |
Dec 03, 2019 | 24.35 | 24.35 | 23.63 | 23.65 | 1,643,863 | -0.93(-3.78%) |
Dec 02, 2019 | 25.22 | 25.66 | 24.31 | 24.58 | 1,512,478 | -0.67(-2.65%) |
Nov 29, 2019 | 25.25 | 25.60 | 25.03 | 25.25 | 1,147,700 | -0.19(-0.75%) |
Nov 27, 2019 | 25.60 | 25.90 | 25.30 | 25.44 | 1,277,700 | +0.00(+0.00%) |
Nov 26, 2019 | 25.50 | 25.81 | 25.03 | 25.44 | 2,013,666 | -0.14(-0.55%) |
Nov 25, 2019 | 25.00 | 25.80 | 24.95 | 25.58 | 1,032,381 | +0.81(+3.27%) |
Nov 22, 2019 | 24.28 | 25.01 | 24.17 | 24.77 | 958,000 | +0.72(+2.99%) |
Nov 21, 2019 | 23.79 | 24.33 | 23.60 | 24.05 | 995,074 | +0.26(+1.09%) |
Nov 20, 2019 | 24.40 | 24.56 | 23.73 | 23.79 | 931,985 | -0.91(-3.68%) |
Nov 19, 2019 | 24.86 | 24.91 | 24.10 | 24.70 | 765,776 | +0.03(+0.12%) |
Nov 18, 2019 | 24.00 | 24.85 | 23.88 | 24.67 | 1,266,860 | +0.48(+1.98%) |
Nov 15, 2019 | 24.90 | 24.90 | 23.58 | 24.19 | 1,372,100 | -0.51(-2.06%) |
Nov 14, 2019 | 24.15 | 25.31 | 24.06 | 24.70 | 1,416,640 | +0.92(+3.87%) |
Nov 13, 2019 | 21.55 | 24.64 | 21.55 | 23.78 | 2,172,326 | +0.34(+1.45%) |
Nov 12, 2019 | 23.87 | 23.93 | 23.41 | 23.44 | 852,402 | -0.28(-1.18%) |
Nov 11, 2019 | 23.50 | 23.74 | 23.31 | 23.72 | 518,230 | -0.05(-0.21%) |
Nov 08, 2019 | 23.54 | 23.79 | 23.26 | 23.77 | 631,200 | +0.27(+1.15%) |
Nov 07, 2019 | 23.63 | 23.79 | 23.35 | 23.50 | 903,607 | +0.01(+0.04%) |
Nov 06, 2019 | 23.71 | 23.86 | 23.31 | 23.49 | 452,747 | -0.27(-1.14%) |
Nov 05, 2019 | 23.93 | 24.33 | 23.66 | 23.76 | 1,077,865 | +0.02(+0.08%) |
Nov 04, 2019 | 23.21 | 24.01 | 22.94 | 23.74 | 664,620 | +0.92(+4.03%) |
Nov 01, 2019 | 22.26 | 23.00 | 22.26 | 22.82 | 601,900 | +0.79(+3.59%) |
Oct 31, 2019 | 22.81 | 23.04 | 21.94 | 22.03 | 727,264 | -1.00(-4.34%) |
Oct 30, 2019 | 23.10 | 23.12 | 22.68 | 23.03 | 777,480 | -0.01(-0.04%) |
Oct 29, 2019 | 22.90 | 23.17 | 22.63 | 23.04 | 570,358 | +0.08(+0.35%) |
Oct 28, 2019 | 23.27 | 23.50 | 22.95 | 22.96 | 761,299 | -0.08(-0.35%) |
Oct 25, 2019 | 22.62 | 23.06 | 22.49 | 23.04 | 1,252,700 | +0.44(+1.95%) |
Oct 24, 2019 | 22.46 | 22.64 | 22.05 | 22.60 | 470,137 | +0.15(+0.67%) |
Oct 23, 2019 | 22.39 | 22.46 | 21.95 | 22.45 | 616,546 | -0.03(-0.13%) |
Oct 22, 2019 | 21.52 | 22.64 | 21.46 | 22.48 | 1,369,973 | +0.87(+4.03%) |
Oct 21, 2019 | 20.80 | 21.81 | 20.80 | 21.61 | 2,225,562 | +1.26(+6.19%) |
Oct 18, 2019 | 19.78 | 20.44 | 19.78 | 20.35 | 1,373,800 | +0.36(+1.80%) |
Oct 17, 2019 | 19.39 | 20.05 | 19.17 | 19.99 | 1,087,167 | +0.71(+3.68%) |
Oct 16, 2019 | 19.12 | 19.64 | 18.98 | 19.28 | 722,142 | +0.20(+1.05%) |
Oct 15, 2019 | 18.68 | 19.30 | 18.64 | 19.08 | 1,242,004 | +0.31(+1.65%) |
Oct 14, 2019 | 18.25 | 18.89 | 18.25 | 18.77 | 723,739 | +0.35(+1.90%) |
Oct 11, 2019 | 18.33 | 19.30 | 18.14 | 18.42 | 880,600 | +0.90(+5.14%) |
Oct 10, 2019 | 17.24 | 17.87 | 17.01 | 17.52 | 701,079 | +0.46(+2.70%) |
Oct 09, 2019 | 16.93 | 17.29 | 16.73 | 17.06 | 933,147 | +0.34(+2.03%) |
Oct 08, 2019 | 16.89 | 17.24 | 16.50 | 16.72 | 1,175,181 | -0.48(-2.79%) |
Oct 07, 2019 | 17.20 | 17.55 | 17.07 | 17.20 | 992,442 | -0.16(-0.92%) |
Oct 04, 2019 | 16.95 | 17.37 | 16.88 | 17.36 | 722,900 | +0.52(+3.09%) |
Oct 03, 2019 | 17.13 | 17.23 | 16.65 | 16.84 | 1,588,079 | -0.49(-2.83%) |
Oct 02, 2019 | 17.37 | 17.51 | 16.90 | 17.33 | 1,233,718 | -0.53(-2.97%) |
Oct 01, 2019 | 18.50 | 19.15 | 17.81 | 17.86 | 1,221,384 | -0.64(-3.46%) |
Sep 30, 2019 | 17.87 | 18.80 | 17.85 | 18.50 | 2,539,703 | +0.63(+3.53%) |
Sep 27, 2019 | 18.17 | 18.37 | 17.71 | 17.87 | 634,400 | -0.14(-0.78%) |
Sep 26, 2019 | 18.23 | 18.27 | 17.69 | 18.01 | 539,593 | -0.26(-1.42%) |
Sep 25, 2019 | 18.23 | 18.43 | 18.00 | 18.27 | 1,075,363 | -0.06(-0.33%) |
Sep 24, 2019 | 19.02 | 19.18 | 18.24 | 18.33 | 547,124 | -0.58(-3.07%) |
Sep 23, 2019 | 18.45 | 19.05 | 18.45 | 18.91 | 513,193 | +0.29(+1.56%) |
Sep 20, 2019 | 18.67 | 18.95 | 18.47 | 18.62 | 1,201,800 | -0.15(-0.80%) |
Sep 19, 2019 | 19.24 | 19.39 | 18.70 | 18.77 | 893,766 | -0.42(-2.19%) |
Sep 18, 2019 | 19.56 | 19.62 | 18.70 | 19.19 | 687,333 | -0.36(-1.84%) |
Sep 17, 2019 | 19.55 | 19.57 | 19.13 | 19.55 | 414,973 | -0.26(-1.31%) |
Sep 16, 2019 | 19.89 | 20.31 | 19.52 | 19.81 | 1,046,214 | -0.40(-1.98%) |
Sep 13, 2019 | 19.72 | 20.37 | 19.59 | 20.21 | 718,400 | +0.68(+3.48%) |
Sep 12, 2019 | 20.15 | 20.23 | 19.33 | 19.53 | 574,223 | -0.83(-4.08%) |
Sep 11, 2019 | 19.41 | 20.40 | 18.90 | 20.36 | 1,461,997 | +0.92(+4.73%) |
Sep 10, 2019 | 18.83 | 19.63 | 18.81 | 19.44 | 792,878 | +0.43(+2.26%) |
Sep 09, 2019 | 18.05 | 19.13 | 18.02 | 19.01 | 818,927 | +1.12(+6.26%) |
Sep 06, 2019 | 17.89 | 18.15 | 17.75 | 17.89 | 839,300 | -0.03(-0.17%) |
Sep 05, 2019 | 17.17 | 18.13 | 17.06 | 17.92 | 776,845 | +1.00(+5.91%) |
Sep 04, 2019 | 16.97 | 16.97 | 16.70 | 16.92 | 763,640 | +0.27(+1.62%) |