Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 35.56 | 35.57 | 34.58 | 35.25 | 981,122 | -0.38(-1.06%) |
Jul 30, 2020 | 36.00 | 36.41 | 35.15 | 35.63 | 879,359 | -0.68(-1.88%) |
Jul 29, 2020 | 36.38 | 37.39 | 36.06 | 36.31 | 1,071,645 | -0.06(-0.17%) |
Jul 28, 2020 | 37.08 | 37.49 | 36.31 | 36.37 | 878,894 | -0.86(-2.31%) |
Jul 27, 2020 | 38.27 | 38.49 | 36.57 | 37.23 | 1,515,842 | -0.82(-2.14%) |
Jul 24, 2020 | 37.43 | 38.56 | 37.42 | 38.05 | 893,745 | +0.65(+1.75%) |
Jul 23, 2020 | 37.73 | 38.53 | 36.75 | 37.39 | 1,386,078 | -0.61(-1.60%) |
Jul 22, 2020 | 36.53 | 38.30 | 36.15 | 38.00 | 1,720,444 | +1.10(+2.99%) |
Jul 21, 2020 | 35.13 | 37.69 | 35.13 | 36.90 | 2,400,788 | +2.07(+5.94%) |
Jul 20, 2020 | 32.80 | 35.05 | 32.15 | 34.83 | 2,102,826 | +2.46(+7.58%) |
Jul 17, 2020 | 32.62 | 32.93 | 31.48 | 32.38 | 1,826,549 | -0.22(-0.69%) |
Jul 16, 2020 | 33.03 | 33.54 | 31.66 | 32.60 | 2,029,993 | -0.71(-2.13%) |
Jul 15, 2020 | 34.46 | 34.79 | 33.29 | 33.31 | 1,459,056 | -0.71(-2.08%) |
Jul 14, 2020 | 33.50 | 34.06 | 32.90 | 34.02 | 1,205,908 | +0.55(+1.63%) |
Jul 13, 2020 | 36.94 | 36.99 | 33.43 | 33.47 | 2,489,296 | -2.73(-7.55%) |
Jul 10, 2020 | 36.45 | 36.68 | 35.25 | 36.20 | 1,374,264 | -0.50(-1.37%) |
Jul 09, 2020 | 37.72 | 38.08 | 36.40 | 36.70 | 810,936 | -0.72(-1.92%) |
Jul 08, 2020 | 36.53 | 37.58 | 35.68 | 37.42 | 1,426,965 | +0.96(+2.63%) |
Jul 07, 2020 | 35.44 | 36.57 | 35.00 | 36.46 | 1,691,095 | +0.56(+1.57%) |
Jul 06, 2020 | 37.10 | 37.22 | 35.49 | 35.90 | 1,226,197 | -0.28(-0.77%) |
Jul 02, 2020 | 36.74 | 37.85 | 36.14 | 36.18 | 1,356,855 | -0.38(-1.03%) |
Jul 01, 2020 | 37.66 | 37.81 | 36.43 | 36.55 | 1,752,305 | -1.08(-2.88%) |
Jun 30, 2020 | 38.08 | 38.93 | 37.22 | 37.64 | 2,142,110 | -1.02(-2.64%) |
Jun 29, 2020 | 39.12 | 39.63 | 37.45 | 38.66 | 4,468,380 | +0.09(+0.23%) |
Jun 26, 2020 | 35.37 | 40.24 | 34.95 | 38.57 | 20,900,418 | +8.24(+27.15%) |
Jun 25, 2020 | 29.57 | 30.50 | 29.43 | 30.33 | 1,238,829 | +0.54(+1.80%) |
Jun 24, 2020 | 30.03 | 30.43 | 29.37 | 29.80 | 1,059,244 | -0.43(-1.42%) |
Jun 23, 2020 | 30.58 | 30.86 | 29.54 | 30.23 | 1,492,988 | -0.04(-0.15%) |
Jun 22, 2020 | 29.80 | 30.39 | 29.30 | 30.27 | 1,707,102 | +0.36(+1.20%) |
Jun 19, 2020 | 31.48 | 31.60 | 29.78 | 29.91 | 1,641,528 | -1.13(-3.64%) |
Jun 18, 2020 | 31.83 | 32.11 | 30.69 | 31.04 | 1,072,047 | -1.21(-3.75%) |
Jun 17, 2020 | 31.54 | 32.89 | 31.36 | 32.25 | 1,503,701 | +0.90(+2.86%) |
Jun 16, 2020 | 32.26 | 32.42 | 30.70 | 31.36 | 1,928,741 | +0.20(+0.63%) |
Jun 15, 2020 | 29.17 | 32.07 | 28.92 | 31.16 | 1,657,266 | +1.09(+3.64%) |
Jun 12, 2020 | 31.94 | 32.15 | 28.77 | 30.06 | 2,613,054 | -0.91(-2.95%) |
Jun 11, 2020 | 31.11 | 32.64 | 30.75 | 30.98 | 1,412,593 | -1.70(-5.21%) |
Jun 10, 2020 | 32.60 | 33.24 | 31.60 | 32.68 | 1,677,270 | +0.37(+1.16%) |
Jun 09, 2020 | 30.89 | 32.70 | 30.75 | 32.31 | 1,945,067 | +1.17(+3.77%) |
Jun 08, 2020 | 32.55 | 32.84 | 30.40 | 31.13 | 3,251,577 | -1.24(-3.84%) |
Jun 05, 2020 | 33.86 | 34.21 | 31.15 | 32.38 | 2,332,346 | -0.49(-1.49%) |
Jun 04, 2020 | 34.24 | 34.73 | 32.74 | 32.87 | 1,835,958 | -1.42(-4.15%) |
Jun 03, 2020 | 33.85 | 34.79 | 33.61 | 34.29 | 1,650,027 | +1.08(+3.27%) |
Jun 02, 2020 | 33.04 | 33.77 | 32.97 | 33.21 | 1,407,086 | +0.04(+0.13%) |
Jun 01, 2020 | 34.02 | 34.25 | 32.37 | 33.16 | 3,384,477 | -1.28(-3.72%) |
May 29, 2020 | 35.86 | 37.62 | 31.68 | 34.44 | 15,215,717 | +1.84(+5.64%) |
May 28, 2020 | 34.86 | 35.64 | 31.92 | 32.60 | 3,630,517 | -2.08(-6.00%) |
May 27, 2020 | 32.44 | 34.69 | 31.96 | 34.68 | 3,020,150 | +2.73(+8.54%) |
May 26, 2020 | 29.67 | 32.06 | 29.49 | 31.95 | 2,155,068 | +3.13(+10.85%) |
May 22, 2020 | 28.98 | 29.46 | 28.61 | 28.82 | 1,196,325 | -0.21(-0.73%) |
May 21, 2020 | 28.34 | 29.38 | 28.00 | 29.04 | 1,196,043 | +0.69(+2.45%) |
May 20, 2020 | 28.40 | 29.15 | 27.83 | 28.34 | 1,241,881 | +0.33(+1.17%) |
May 19, 2020 | 27.22 | 28.66 | 27.19 | 28.02 | 1,736,589 | +0.81(+2.97%) |
May 18, 2020 | 26.40 | 27.47 | 25.88 | 27.21 | 2,375,807 | +2.01(+7.97%) |
May 15, 2020 | 23.88 | 25.43 | 23.66 | 25.20 | 1,483,228 | +1.22(+5.08%) |
May 14, 2020 | 23.22 | 23.98 | 22.86 | 23.98 | 1,897,421 | +0.36(+1.54%) |
May 13, 2020 | 23.26 | 23.77 | 22.73 | 23.62 | 1,608,639 | +0.06(+0.26%) |
May 12, 2020 | 23.62 | 24.11 | 23.44 | 23.55 | 1,268,567 | +0.00(+0.00%) |
May 11, 2020 | 23.01 | 23.81 | 22.50 | 23.55 | 1,027,213 | +0.33(+1.42%) |
May 08, 2020 | 22.18 | 23.28 | 22.18 | 23.22 | 1,253,031 | +1.09(+4.94%) |
May 07, 2020 | 21.82 | 22.42 | 21.65 | 22.13 | 1,186,571 | +0.64(+2.98%) |
May 06, 2020 | 21.51 | 22.20 | 21.14 | 21.49 | 1,023,541 | +0.06(+0.29%) |
May 05, 2020 | 22.53 | 22.92 | 21.36 | 21.43 | 1,149,568 | -0.76(-3.44%) |
May 04, 2020 | 22.12 | 22.22 | 20.77 | 22.19 | 1,738,116 | +0.84(+3.96%) |
May 01, 2020 | 21.12 | 21.96 | 20.68 | 21.35 | 2,505,612 | +0.51(+2.43%) |
Apr 30, 2020 | 22.03 | 22.11 | 20.58 | 20.84 | 1,558,875 | -1.55(-6.91%) |
Apr 29, 2020 | 21.78 | 22.64 | 21.21 | 22.39 | 2,198,033 | +1.19(+5.62%) |
Apr 28, 2020 | 21.06 | 21.46 | 19.87 | 21.20 | 2,569,865 | +1.02(+5.07%) |
Apr 27, 2020 | 18.79 | 20.45 | 18.75 | 20.18 | 3,353,823 | +2.07(+11.44%) |
Apr 24, 2020 | 17.84 | 18.37 | 17.70 | 18.11 | 2,663,352 | +0.83(+4.78%) |
Apr 23, 2020 | 17.26 | 17.62 | 17.02 | 17.28 | 1,017,864 | -0.12(-0.66%) |
Apr 22, 2020 | 17.23 | 17.58 | 16.81 | 17.39 | 1,061,915 | +0.56(+3.33%) |
Apr 21, 2020 | 16.96 | 17.60 | 16.80 | 16.83 | 1,343,255 | -0.59(-3.37%) |
Apr 20, 2020 | 16.69 | 17.88 | 16.53 | 17.42 | 1,624,426 | +0.41(+2.40%) |
Apr 17, 2020 | 16.89 | 17.29 | 16.43 | 17.01 | 2,183,832 | +0.41(+2.46%) |
Apr 16, 2020 | 16.64 | 16.94 | 16.27 | 16.60 | 1,700,866 | -0.03(-0.16%) |
Apr 15, 2020 | 16.00 | 16.73 | 15.79 | 16.63 | 1,558,849 | -0.70(-4.05%) |
Apr 14, 2020 | 17.23 | 17.46 | 16.83 | 17.33 | 2,079,779 | +0.47(+2.79%) |
Apr 13, 2020 | 17.50 | 17.72 | 16.31 | 16.86 | 3,443,847 | -0.59(-3.36%) |
Apr 09, 2020 | 17.11 | 18.42 | 16.91 | 17.45 | 8,475,315 | +3.43(+24.48%) |
Apr 08, 2020 | 13.75 | 14.31 | 13.55 | 14.02 | 1,944,850 | +0.60(+4.44%) |
Apr 07, 2020 | 14.83 | 15.11 | 13.14 | 13.42 | 2,398,096 | -0.64(-4.55%) |
Apr 06, 2020 | 13.87 | 14.37 | 13.77 | 14.06 | 1,941,549 | +1.00(+7.69%) |
Apr 03, 2020 | 12.39 | 13.14 | 12.18 | 13.06 | 1,860,588 | +0.63(+5.08%) |
Apr 02, 2020 | 11.98 | 13.14 | 11.98 | 12.43 | 2,094,478 | +0.17(+1.38%) |
Apr 01, 2020 | 12.03 | 12.34 | 11.34 | 12.26 | 1,944,751 | -0.38(-3.02%) |
Mar 31, 2020 | 12.23 | 12.91 | 12.23 | 12.64 | 1,873,254 | +0.30(+2.45%) |
Mar 30, 2020 | 11.58 | 12.43 | 11.38 | 12.34 | 2,386,315 | +0.81(+7.02%) |
Mar 27, 2020 | 11.88 | 11.93 | 11.09 | 11.53 | 1,813,559 | -0.42(-3.50%) |
Mar 26, 2020 | 12.92 | 13.19 | 11.74 | 11.95 | 2,272,388 | -0.75(-5.88%) |
Mar 25, 2020 | 14.25 | 15.38 | 12.59 | 12.69 | 2,441,922 | -1.00(-7.33%) |
Mar 24, 2020 | 10.76 | 13.82 | 10.55 | 13.70 | 2,924,284 | +3.38(+32.73%) |
Mar 23, 2020 | 10.74 | 11.00 | 9.786 | 10.32 | 2,286,912 | -0.44(-4.05%) |
Mar 20, 2020 | 11.55 | 11.95 | 10.36 | 10.75 | 1,892,766 | -0.78(-6.78%) |
Mar 19, 2020 | 9.555 | 12.06 | 9.039 | 11.54 | 2,702,572 | +2.03(+21.31%) |
Mar 18, 2020 | 11.01 | 11.79 | 8.775 | 9.510 | 2,961,597 | -2.31(-19.53%) |
Mar 17, 2020 | 9.406 | 11.83 | 8.870 | 11.82 | 3,330,509 | +2.62(+28.48%) |
Mar 16, 2020 | 10.82 | 11.46 | 8.754 | 9.199 | 2,857,129 | -3.00(-24.59%) |
Mar 13, 2020 | 11.94 | 12.27 | 10.65 | 12.20 | 2,215,219 | +0.89(+7.87%) |
Mar 12, 2020 | 13.32 | 13.88 | 10.63 | 11.31 | 2,939,525 | -3.14(-21.72%) |
Mar 11, 2020 | 14.66 | 15.06 | 14.11 | 14.45 | 1,563,254 | -0.67(-4.40%) |
Mar 10, 2020 | 15.44 | 15.76 | 14.20 | 15.11 | 2,416,294 | +0.25(+1.69%) |
Mar 09, 2020 | 14.39 | 15.42 | 14.10 | 14.86 | 2,169,162 | -0.50(-3.26%) |
Mar 06, 2020 | 14.85 | 16.33 | 14.40 | 15.36 | 3,832,912 | +1.00(+6.98%) |
Mar 05, 2020 | 15.33 | 15.38 | 13.99 | 14.36 | 2,207,934 | -1.25(-8.03%) |
Mar 04, 2020 | 15.35 | 15.61 | 14.88 | 15.61 | 3,114,277 | +0.36(+2.38%) |
Mar 03, 2020 | 15.03 | 15.47 | 14.27 | 15.25 | 4,196,209 | +0.45(+3.04%) |
Mar 02, 2020 | 14.17 | 14.81 | 13.75 | 14.80 | 4,788,186 | +1.13(+8.29%) |
Feb 28, 2020 | 13.03 | 15.05 | 12.75 | 13.67 | 11,998,642 | -5.73(-29.55%) |
Feb 27, 2020 | 19.21 | 19.66 | 17.85 | 19.40 | 3,818,710 | -0.30(-1.54%) |
Feb 26, 2020 | 21.49 | 21.58 | 19.68 | 19.70 | 1,926,694 | -1.75(-8.14%) |
Feb 25, 2020 | 21.74 | 21.80 | 20.95 | 21.45 | 1,757,151 | -0.23(-1.08%) |
Feb 24, 2020 | 21.17 | 21.89 | 20.94 | 21.68 | 2,438,803 | -0.29(-1.30%) |
Feb 21, 2020 | 22.23 | 22.40 | 21.69 | 21.97 | 1,545,286 | -0.44(-1.97%) |
Feb 20, 2020 | 22.22 | 22.61 | 22.15 | 22.41 | 1,186,759 | +0.22(+1.01%) |
Feb 19, 2020 | 22.25 | 22.43 | 21.86 | 22.18 | 801,166 | -0.03(-0.12%) |
Feb 18, 2020 | 22.07 | 22.44 | 21.91 | 22.21 | 871,348 | +0.03(+0.12%) |
Feb 14, 2020 | 22.31 | 22.42 | 21.64 | 22.18 | 1,487,685 | -0.11(-0.50%) |
Feb 13, 2020 | 23.15 | 23.40 | 22.27 | 22.30 | 1,182,820 | -0.95(-4.09%) |
Feb 12, 2020 | 23.86 | 23.93 | 22.62 | 23.25 | 1,605,988 | -0.31(-1.32%) |
Feb 11, 2020 | 23.97 | 24.10 | 23.34 | 23.56 | 852,197 | -0.30(-1.27%) |
Feb 10, 2020 | 23.49 | 23.91 | 23.33 | 23.86 | 852,477 | +0.35(+1.47%) |
Feb 07, 2020 | 23.90 | 23.94 | 23.18 | 23.52 | 837,878 | -0.67(-2.75%) |
Feb 06, 2020 | 24.56 | 24.63 | 24.00 | 24.18 | 1,054,313 | -0.27(-1.10%) |
Feb 05, 2020 | 24.17 | 25.17 | 24.07 | 24.45 | 1,581,133 | +0.54(+2.24%) |
Feb 04, 2020 | 24.63 | 24.80 | 23.34 | 23.91 | 1,241,027 | -0.41(-1.67%) |
Feb 03, 2020 | 23.47 | 24.56 | 23.09 | 24.32 | 1,340,131 | +0.93(+3.95%) |
Jan 31, 2020 | 23.91 | 23.91 | 23.19 | 23.40 | 1,210,551 | -0.54(-2.24%) |
Jan 30, 2020 | 24.21 | 24.50 | 23.65 | 23.93 | 767,773 | -0.51(-2.09%) |
Jan 29, 2020 | 24.42 | 24.99 | 24.38 | 24.44 | 1,144,831 | +0.15(+0.60%) |
Jan 28, 2020 | 24.08 | 24.47 | 23.73 | 24.29 | 1,254,041 | +0.45(+1.89%) |
Jan 27, 2020 | 23.59 | 24.02 | 23.57 | 23.84 | 1,259,037 | -0.24(-1.01%) |
Jan 24, 2020 | 23.47 | 24.27 | 23.05 | 24.09 | 1,970,009 | +0.96(+4.15%) |
Jan 23, 2020 | 23.28 | 23.44 | 22.59 | 23.13 | 1,227,368 | -0.28(-1.18%) |
Jan 22, 2020 | 23.86 | 23.96 | 23.27 | 23.40 | 984,397 | -0.36(-1.53%) |
Jan 21, 2020 | 23.91 | 24.13 | 23.38 | 23.77 | 1,390,261 | -0.70(-2.86%) |
Jan 17, 2020 | 25.09 | 25.21 | 24.16 | 24.47 | 1,219,457 | -0.42(-1.67%) |
Jan 16, 2020 | 26.03 | 26.24 | 24.61 | 24.88 | 1,343,615 | -0.75(-2.93%) |
Jan 15, 2020 | 25.35 | 25.88 | 25.33 | 25.63 | 1,155,166 | -0.18(-0.70%) |
Jan 14, 2020 | 25.94 | 26.18 | 25.31 | 25.82 | 2,483,708 | -0.17(-0.67%) |
Jan 13, 2020 | 25.07 | 26.32 | 24.55 | 25.99 | 2,227,957 | +0.85(+3.37%) |
Jan 10, 2020 | 25.19 | 25.50 | 24.95 | 25.14 | 1,110,501 | +0.00(+0.00%) |
Jan 09, 2020 | 25.01 | 25.18 | 24.01 | 25.14 | 1,098,598 | -0.08(-0.31%) |
Jan 08, 2020 | 25.12 | 25.56 | 24.60 | 25.22 | 1,269,088 | -0.03(-0.10%) |
Jan 07, 2020 | 24.56 | 25.26 | 24.51 | 25.25 | 1,403,026 | +0.40(+1.60%) |
Jan 06, 2020 | 23.39 | 24.90 | 23.18 | 24.85 | 1,847,377 | +1.25(+5.27%) |
Jan 03, 2020 | 23.71 | 24.08 | 23.45 | 23.60 | 1,189,153 | -0.33(-1.37%) |
Jan 02, 2020 | 25.04 | 25.04 | 23.82 | 23.93 | 1,641,044 | -0.90(-3.62%) |
Dec 31, 2019 | 24.82 | 25.14 | 24.66 | 24.83 | 777,963 | -0.10(-0.42%) |
Dec 30, 2019 | 24.60 | 25.38 | 24.38 | 24.93 | 1,110,458 | +0.29(+1.16%) |
Dec 27, 2019 | 24.42 | 24.80 | 24.27 | 24.65 | 864,250 | +0.25(+1.03%) |
Dec 26, 2019 | 24.95 | 25.07 | 24.16 | 24.40 | 925,287 | -0.67(-2.66%) |
Dec 24, 2019 | 25.12 | 25.23 | 24.90 | 25.06 | 409,339 | +0.04(+0.17%) |
Dec 23, 2019 | 24.80 | 25.25 | 24.67 | 25.02 | 912,492 | +0.03(+0.14%) |
Dec 20, 2019 | 25.21 | 25.62 | 24.89 | 24.99 | 1,858,160 | -0.25(-0.99%) |
Dec 19, 2019 | 25.33 | 25.62 | 24.96 | 25.24 | 1,295,884 | -0.29(-1.15%) |
Dec 18, 2019 | 24.47 | 25.60 | 24.28 | 25.53 | 2,672,322 | +0.93(+3.80%) |
Dec 17, 2019 | 23.94 | 24.68 | 23.50 | 24.60 | 1,983,426 | +1.30(+5.57%) |
Dec 16, 2019 | 23.29 | 23.74 | 23.28 | 23.30 | 1,043,996 | +0.19(+0.82%) |
Dec 13, 2019 | 24.40 | 24.51 | 22.79 | 23.11 | 2,694,998 | -1.02(-4.23%) |
Dec 12, 2019 | 23.23 | 24.27 | 22.71 | 24.13 | 2,666,212 | +0.91(+3.90%) |
Dec 11, 2019 | 23.43 | 23.43 | 22.89 | 23.22 | 2,100,831 | +0.17(+0.74%) |
Dec 10, 2019 | 22.84 | 23.15 | 22.47 | 23.05 | 3,682,150 | +0.17(+0.75%) |
Dec 09, 2019 | 21.51 | 23.33 | 21.03 | 22.88 | 8,463,033 | +1.32(+6.11%) |
Dec 06, 2019 | 19.76 | 21.68 | 19.59 | 21.56 | 25,153,084 | +5.18(+31.58%) |
Dec 05, 2019 | 17.14 | 17.29 | 16.02 | 16.39 | 3,613,919 | -0.63(-3.72%) |
Dec 04, 2019 | 17.59 | 17.77 | 17.00 | 17.02 | 1,780,942 | -0.45(-2.59%) |
Dec 03, 2019 | 17.58 | 17.99 | 17.17 | 17.48 | 1,591,119 | -0.33(-1.87%) |
Dec 02, 2019 | 17.96 | 17.99 | 17.42 | 17.81 | 2,139,502 | -0.07(-0.38%) |
Nov 29, 2019 | 17.79 | 18.05 | 17.34 | 17.88 | 815,787 | +0.08(+0.43%) |
Nov 27, 2019 | 17.13 | 17.89 | 17.06 | 17.80 | 1,249,517 | +0.67(+3.89%) |
Nov 26, 2019 | 17.44 | 17.85 | 17.01 | 17.13 | 1,616,633 | -0.56(-3.19%) |
Nov 25, 2019 | 16.65 | 17.91 | 16.54 | 17.70 | 2,889,962 | +1.09(+6.54%) |
Nov 22, 2019 | 16.83 | 16.99 | 16.27 | 16.61 | 1,253,375 | -0.16(-0.97%) |
Nov 21, 2019 | 16.51 | 17.06 | 15.86 | 16.77 | 1,875,905 | +0.18(+1.08%) |
Nov 20, 2019 | 16.71 | 16.93 | 16.11 | 16.59 | 1,708,208 | +0.06(+0.36%) |
Nov 19, 2019 | 17.50 | 17.69 | 16.37 | 16.53 | 2,141,919 | -1.15(-6.53%) |
Nov 18, 2019 | 18.10 | 18.22 | 17.30 | 17.69 | 1,139,162 | -0.31(-1.71%) |
Nov 15, 2019 | 18.13 | 18.30 | 17.66 | 18.00 | 844,429 | -0.05(-0.28%) |
Nov 14, 2019 | 18.50 | 18.71 | 17.89 | 18.05 | 1,262,739 | -0.35(-1.91%) |
Nov 13, 2019 | 18.35 | 18.43 | 17.89 | 18.40 | 1,427,162 | -0.03(-0.19%) |
Nov 12, 2019 | 18.28 | 18.77 | 18.04 | 18.43 | 1,459,722 | +0.19(+1.03%) |
Nov 11, 2019 | 18.42 | 18.48 | 17.91 | 18.25 | 1,780,934 | -0.21(-1.11%) |
Nov 08, 2019 | 18.86 | 18.98 | 18.24 | 18.45 | 935,618 | -0.49(-2.57%) |
Nov 07, 2019 | 19.36 | 19.55 | 18.77 | 18.94 | 1,146,950 | -0.15(-0.76%) |
Nov 06, 2019 | 19.24 | 19.24 | 18.47 | 19.08 | 839,567 | -0.11(-0.58%) |
Nov 05, 2019 | 18.91 | 19.63 | 18.90 | 19.19 | 1,103,373 | +0.46(+2.47%) |
Nov 04, 2019 | 18.52 | 18.83 | 18.34 | 18.73 | 988,368 | +0.34(+1.86%) |
Nov 01, 2019 | 18.65 | 19.01 | 18.37 | 18.39 | 804,213 | -0.15(-0.78%) |
Oct 31, 2019 | 18.69 | 18.82 | 17.91 | 18.54 | 1,091,307 | -0.23(-1.23%) |
Oct 30, 2019 | 19.28 | 19.28 | 18.57 | 18.77 | 647,295 | -0.55(-2.83%) |
Oct 29, 2019 | 19.38 | 19.66 | 19.10 | 19.31 | 742,605 | -0.12(-0.62%) |
Oct 28, 2019 | 20.12 | 20.14 | 19.37 | 19.43 | 796,128 | -0.55(-2.74%) |
Oct 25, 2019 | 19.85 | 20.40 | 19.41 | 19.98 | 1,229,759 | +0.07(+0.34%) |
Oct 24, 2019 | 18.94 | 19.95 | 18.66 | 19.91 | 1,718,988 | +0.98(+5.20%) |
Oct 23, 2019 | 17.40 | 19.07 | 17.34 | 18.93 | 2,754,480 | +1.53(+8.80%) |
Oct 22, 2019 | 17.36 | 17.57 | 16.96 | 17.40 | 1,389,358 | +0.02(+0.10%) |
Oct 21, 2019 | 17.67 | 17.82 | 17.12 | 17.38 | 1,460,158 | -0.16(-0.93%) |
Oct 18, 2019 | 17.95 | 18.12 | 17.54 | 17.54 | 1,220,991 | -0.65(-3.57%) |
Oct 17, 2019 | 18.66 | 18.78 | 18.18 | 18.19 | 784,991 | -0.44(-2.34%) |
Oct 16, 2019 | 18.95 | 19.23 | 18.46 | 18.63 | 843,919 | -0.31(-1.63%) |
Oct 15, 2019 | 18.84 | 19.15 | 18.49 | 18.94 | 914,994 | +0.12(+0.64%) |
Oct 14, 2019 | 18.82 | 18.88 | 18.48 | 18.82 | 751,737 | -0.17(-0.90%) |
Oct 11, 2019 | 18.27 | 19.31 | 18.27 | 18.99 | 980,744 | +1.06(+5.92%) |
Oct 10, 2019 | 17.94 | 18.07 | 17.63 | 17.93 | 649,398 | +0.15(+0.82%) |
Oct 09, 2019 | 17.67 | 18.10 | 17.59 | 17.78 | 709,387 | +0.30(+1.71%) |
Oct 08, 2019 | 17.82 | 17.89 | 17.45 | 17.48 | 1,015,912 | -0.61(-3.36%) |
Oct 07, 2019 | 18.32 | 18.46 | 17.74 | 18.09 | 1,601,665 | -0.32(-1.76%) |
Oct 04, 2019 | 18.82 | 18.98 | 18.06 | 18.42 | 1,116,124 | -0.35(-1.87%) |
Oct 03, 2019 | 18.74 | 18.93 | 18.16 | 18.77 | 2,128,924 | -0.14(-0.72%) |
Oct 02, 2019 | 20.49 | 20.49 | 18.75 | 18.90 | 1,882,403 | -1.70(-8.26%) |
Oct 01, 2019 | 21.04 | 21.17 | 20.49 | 20.61 | 712,993 | -0.35(-1.67%) |
Sep 30, 2019 | 20.43 | 21.07 | 20.43 | 20.96 | 1,267,309 | +0.60(+2.94%) |
Sep 27, 2019 | 20.50 | 21.07 | 20.15 | 20.36 | 691,279 | +0.02(+0.08%) |
Sep 26, 2019 | 20.71 | 20.79 | 20.26 | 20.34 | 581,134 | -0.36(-1.74%) |
Sep 25, 2019 | 20.47 | 20.90 | 20.32 | 20.70 | 639,747 | +0.25(+1.21%) |
Sep 24, 2019 | 20.74 | 21.09 | 20.30 | 20.45 | 1,094,683 | -0.29(-1.40%) |
Sep 23, 2019 | 19.54 | 20.95 | 19.45 | 20.74 | 2,115,209 | +1.15(+5.89%) |
Sep 20, 2019 | 19.68 | 20.14 | 19.50 | 19.59 | 2,202,555 | -0.03(-0.17%) |
Sep 19, 2019 | 19.21 | 19.80 | 18.89 | 19.62 | 1,163,420 | +0.60(+3.15%) |
Sep 18, 2019 | 18.91 | 19.17 | 18.45 | 19.02 | 1,253,860 | +0.06(+0.32%) |
Sep 17, 2019 | 18.85 | 19.16 | 18.31 | 18.96 | 1,333,882 | -0.06(-0.31%) |
Sep 16, 2019 | 19.15 | 19.64 | 18.89 | 19.02 | 1,032,458 | -0.44(-2.24%) |
Sep 13, 2019 | 19.54 | 20.39 | 19.38 | 19.46 | 1,308,205 | -0.27(-1.34%) |
Sep 12, 2019 | 20.53 | 20.53 | 19.54 | 19.72 | 1,700,591 | -0.81(-3.96%) |
Sep 11, 2019 | 20.91 | 20.91 | 19.95 | 20.54 | 1,680,531 | -0.11(-0.53%) |
Sep 10, 2019 | 20.44 | 21.18 | 20.36 | 20.65 | 1,753,557 | +0.23(+1.12%) |
Sep 09, 2019 | 19.41 | 20.48 | 19.31 | 20.42 | 1,326,135 | +1.19(+6.20%) |
Sep 06, 2019 | 19.79 | 19.84 | 19.18 | 19.23 | 919,491 | -0.36(-1.85%) |
Sep 05, 2019 | 19.18 | 19.72 | 18.95 | 19.59 | 1,723,969 | +0.67(+3.53%) |
Sep 04, 2019 | 19.46 | 19.57 | 18.38 | 18.92 | 2,194,706 | -0.29(-1.50%) |
Sep 03, 2019 | 19.01 | 19.95 | 18.65 | 19.21 | 3,202,973 | -0.01(-0.04%) |
Aug 30, 2019 | 20.76 | 21.75 | 18.75 | 19.22 | 13,196,270 | +0.63(+3.36%) |
Aug 29, 2019 | 18.66 | 18.81 | 17.83 | 18.59 | 3,158,338 | +0.51(+2.80%) |
Aug 28, 2019 | 17.58 | 18.25 | 17.51 | 18.09 | 1,162,475 | +0.35(+1.95%) |
Aug 27, 2019 | 17.93 | 17.97 | 17.45 | 17.74 | 1,383,332 | -0.05(-0.28%) |
Aug 26, 2019 | 17.53 | 17.95 | 17.32 | 17.79 | 1,163,173 | +0.35(+2.03%) |
Aug 23, 2019 | 17.77 | 17.83 | 16.92 | 17.44 | 1,473,104 | -0.60(-3.33%) |
Aug 22, 2019 | 17.67 | 18.40 | 17.67 | 18.04 | 980,881 | +0.51(+2.89%) |
Aug 21, 2019 | 17.68 | 17.99 | 17.34 | 17.53 | 1,017,525 | +0.19(+1.12%) |
Aug 20, 2019 | 17.74 | 17.79 | 17.08 | 17.34 | 1,572,772 | -0.58(-3.25%) |
Aug 19, 2019 | 17.45 | 18.22 | 17.41 | 17.92 | 1,109,191 | +0.64(+3.72%) |
Aug 16, 2019 | 17.08 | 17.45 | 16.97 | 17.28 | 992,288 | +0.27(+1.59%) |
Aug 15, 2019 | 18.34 | 18.38 | 16.75 | 17.01 | 1,538,298 | -1.22(-6.68%) |
Aug 14, 2019 | 18.05 | 18.43 | 17.75 | 18.22 | 1,053,355 | -0.25(-1.33%) |
Aug 13, 2019 | 18.70 | 19.41 | 18.11 | 18.47 | 1,458,791 | -0.04(-0.23%) |
Aug 12, 2019 | 18.73 | 18.77 | 18.28 | 18.51 | 916,124 | -0.36(-1.92%) |
Aug 09, 2019 | 20.28 | 20.28 | 18.78 | 18.87 | 1,426,111 | -1.57(-7.69%) |
Aug 08, 2019 | 20.13 | 20.49 | 19.83 | 20.44 | 947,709 | +0.36(+1.81%) |
Aug 07, 2019 | 20.22 | 20.40 | 19.98 | 20.08 | 833,573 | -0.37(-1.82%) |
Aug 06, 2019 | 20.35 | 20.50 | 19.82 | 20.45 | 970,214 | +0.17(+0.83%) |
Aug 05, 2019 | 20.66 | 20.66 | 19.84 | 20.28 | 1,367,003 | -0.66(-3.15%) |
Aug 02, 2019 | 20.62 | 21.21 | 20.61 | 20.94 | 1,120,127 | +0.20(+0.98%) |