Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 16.44 | 16.93 | 16.18 | 16.86 | 2,190,225 | +0.29(+1.75%) |
Jun 29, 2020 | 16.30 | 16.73 | 16.00 | 16.57 | 1,821,991 | +0.57(+3.56%) |
Jun 26, 2020 | 16.74 | 16.78 | 15.95 | 16.00 | 3,517,100 | -0.85(-5.04%) |
Jun 25, 2020 | 16.24 | 16.88 | 16.01 | 16.85 | 2,354,448 | +0.36(+2.18%) |
Jun 24, 2020 | 16.72 | 16.83 | 16.04 | 16.49 | 2,749,644 | -0.65(-3.79%) |
Jun 23, 2020 | 17.24 | 17.31 | 16.80 | 17.14 | 2,873,023 | +0.15(+0.88%) |
Jun 22, 2020 | 16.75 | 17.00 | 16.31 | 16.99 | 2,841,662 | +0.09(+0.53%) |
Jun 19, 2020 | 18.01 | 18.19 | 16.77 | 16.90 | 21,762,400 | -0.90(-5.06%) |
Jun 18, 2020 | 17.39 | 18.01 | 17.33 | 17.80 | 2,877,445 | +0.19(+1.08%) |
Jun 17, 2020 | 17.85 | 18.14 | 17.57 | 17.61 | 4,023,281 | -0.20(-1.12%) |
Jun 16, 2020 | 18.55 | 18.98 | 17.36 | 17.81 | 4,539,349 | -0.33(-1.82%) |
Jun 15, 2020 | 16.90 | 18.72 | 16.57 | 18.14 | 8,519,269 | +1.78(+10.88%) |
Jun 12, 2020 | 16.55 | 16.69 | 15.87 | 16.36 | 1,646,200 | +0.63(+4.01%) |
Jun 11, 2020 | 16.08 | 16.48 | 15.57 | 15.73 | 2,123,874 | -1.57(-9.08%) |
Jun 10, 2020 | 17.43 | 17.62 | 17.09 | 17.30 | 2,288,793 | -0.23(-1.31%) |
Jun 09, 2020 | 17.49 | 17.83 | 17.14 | 17.53 | 1,649,223 | -0.57(-3.15%) |
Jun 08, 2020 | 18.06 | 18.27 | 17.85 | 18.10 | 1,415,136 | +0.42(+2.38%) |
Jun 05, 2020 | 18.26 | 18.81 | 17.56 | 17.68 | 2,386,200 | +0.40(+2.31%) |
Jun 04, 2020 | 16.93 | 17.46 | 16.66 | 17.28 | 2,300,833 | +0.27(+1.59%) |
Jun 03, 2020 | 16.70 | 17.22 | 16.53 | 17.01 | 2,863,115 | +0.57(+3.47%) |
Jun 02, 2020 | 15.99 | 16.45 | 15.73 | 16.44 | 3,027,731 | +0.61(+3.85%) |
Jun 01, 2020 | 15.40 | 16.02 | 15.31 | 15.83 | 1,691,002 | +0.37(+2.39%) |
May 29, 2020 | 15.20 | 15.56 | 14.97 | 15.46 | 2,769,000 | -0.01(-0.06%) |
May 28, 2020 | 15.46 | 15.92 | 14.94 | 15.47 | 4,044,043 | +0.27(+1.78%) |
May 27, 2020 | 15.67 | 15.75 | 15.10 | 15.20 | 5,730,958 | +0.14(+0.93%) |
May 26, 2020 | 15.10 | 15.46 | 15.00 | 15.06 | 2,923,019 | +0.88(+6.21%) |
May 22, 2020 | 14.10 | 14.37 | 13.72 | 14.18 | 1,247,400 | +0.15(+1.07%) |
May 21, 2020 | 13.98 | 14.17 | 13.81 | 14.03 | 1,303,029 | +0.07(+0.50%) |
May 20, 2020 | 13.96 | 14.18 | 13.86 | 13.96 | 1,845,185 | +0.40(+2.95%) |
May 19, 2020 | 14.07 | 14.23 | 13.35 | 13.56 | 1,381,959 | -0.65(-4.57%) |
May 18, 2020 | 13.45 | 14.28 | 13.37 | 14.21 | 1,954,448 | +1.68(+13.41%) |
May 15, 2020 | 12.20 | 12.64 | 12.02 | 12.53 | 3,309,400 | +0.20(+1.62%) |
May 14, 2020 | 11.63 | 12.44 | 11.26 | 12.33 | 1,796,828 | +0.17(+1.40%) |
May 13, 2020 | 13.24 | 13.24 | 12.03 | 12.16 | 2,307,993 | -1.21(-9.05%) |
May 12, 2020 | 14.14 | 14.37 | 13.35 | 13.37 | 1,438,238 | -0.89(-6.24%) |
May 11, 2020 | 15.54 | 15.83 | 14.20 | 14.26 | 2,630,722 | -0.79(-5.25%) |
May 08, 2020 | 14.33 | 15.31 | 14.05 | 15.05 | 2,436,200 | +1.14(+8.20%) |
May 07, 2020 | 13.50 | 14.28 | 13.37 | 13.91 | 2,123,394 | +0.69(+5.22%) |
May 06, 2020 | 13.72 | 13.85 | 13.07 | 13.22 | 1,899,582 | -0.40(-2.94%) |
May 05, 2020 | 14.37 | 14.48 | 13.50 | 13.62 | 1,848,610 | +0.14(+1.04%) |
May 04, 2020 | 13.10 | 13.67 | 12.91 | 13.48 | 1,982,597 | +0.02(+0.15%) |
May 01, 2020 | 14.09 | 14.26 | 13.32 | 13.46 | 1,484,000 | -1.06(-7.30%) |
Apr 30, 2020 | 14.40 | 14.82 | 14.04 | 14.52 | 1,137,158 | -0.39(-2.62%) |
Apr 29, 2020 | 14.51 | 15.14 | 14.51 | 14.91 | 1,841,806 | +0.93(+6.65%) |
Apr 28, 2020 | 13.92 | 14.27 | 13.65 | 13.98 | 1,907,106 | +0.54(+4.02%) |
Apr 27, 2020 | 12.39 | 13.85 | 12.39 | 13.44 | 1,285,913 | +1.13(+9.18%) |
Apr 24, 2020 | 12.09 | 12.36 | 11.87 | 12.31 | 971,300 | +0.42(+3.53%) |
Apr 23, 2020 | 11.76 | 12.25 | 11.76 | 11.89 | 1,743,507 | +0.26(+2.24%) |
Apr 22, 2020 | 11.68 | 11.81 | 11.36 | 11.63 | 1,144,920 | +0.28(+2.47%) |
Apr 21, 2020 | 11.04 | 11.40 | 11.00 | 11.35 | 1,628,503 | -0.14(-1.22%) |
Apr 20, 2020 | 11.38 | 11.97 | 11.18 | 11.49 | 1,674,569 | -0.43(-3.61%) |
Apr 17, 2020 | 11.54 | 12.07 | 11.52 | 11.92 | 2,198,300 | +0.89(+8.07%) |
Apr 16, 2020 | 11.40 | 11.40 | 10.79 | 11.03 | 2,431,748 | -0.38(-3.33%) |
Apr 15, 2020 | 11.47 | 11.65 | 11.03 | 11.41 | 1,719,223 | -0.78(-6.40%) |
Apr 14, 2020 | 12.35 | 12.57 | 11.86 | 12.19 | 1,617,424 | +0.10(+0.83%) |
Apr 13, 2020 | 13.19 | 13.26 | 11.76 | 12.09 | 2,431,626 | -1.02(-7.78%) |
Apr 09, 2020 | 12.84 | 13.19 | 12.51 | 13.11 | 3,044,600 | +0.97(+7.99%) |
Apr 08, 2020 | 11.53 | 12.31 | 11.36 | 12.14 | 1,581,682 | +0.85(+7.53%) |
Apr 07, 2020 | 11.72 | 12.51 | 11.18 | 11.29 | 3,033,877 | +0.46(+4.25%) |
Apr 06, 2020 | 10.38 | 11.08 | 10.34 | 10.83 | 1,747,676 | +1.24(+12.93%) |
Apr 03, 2020 | 9.790 | 9.980 | 9.310 | 9.590 | 1,679,100 | -0.30(-3.03%) |
Apr 02, 2020 | 9.950 | 10.61 | 9.560 | 9.890 | 1,314,921 | -0.12(-1.20%) |
Apr 01, 2020 | 10.19 | 10.31 | 9.550 | 10.01 | 2,599,003 | -0.71(-6.62%) |
Mar 31, 2020 | 10.96 | 11.14 | 10.44 | 10.72 | 2,444,775 | -0.26(-2.37%) |
Mar 30, 2020 | 10.81 | 11.04 | 9.860 | 10.98 | 2,809,911 | +0.48(+4.57%) |
Mar 27, 2020 | 10.90 | 11.29 | 10.46 | 10.50 | 1,991,500 | -1.08(-9.33%) |
Mar 26, 2020 | 12.10 | 12.74 | 11.37 | 11.58 | 2,940,962 | -0.20(-1.70%) |
Mar 25, 2020 | 10.64 | 12.17 | 10.17 | 11.78 | 3,693,248 | +1.31(+12.51%) |
Mar 24, 2020 | 9.540 | 10.49 | 9.300 | 10.47 | 3,193,813 | +1.67(+18.98%) |
Mar 23, 2020 | 8.560 | 9.520 | 8.480 | 8.800 | 2,931,119 | -0.09(-1.01%) |
Mar 20, 2020 | 8.250 | 9.550 | 7.800 | 8.890 | 5,399,000 | +0.89(+11.13%) |
Mar 19, 2020 | 6.840 | 8.270 | 6.690 | 8.000 | 3,126,133 | +0.92(+12.99%) |
Mar 18, 2020 | 7.980 | 8.400 | 6.400 | 7.080 | 3,861,030 | -1.64(-18.81%) |
Mar 17, 2020 | 9.130 | 9.300 | 8.015 | 8.720 | 4,427,868 | -0.29(-3.22%) |
Mar 16, 2020 | 10.18 | 10.21 | 9.000 | 9.010 | 3,031,135 | -2.26(-20.05%) |
Mar 13, 2020 | 11.31 | 11.47 | 10.03 | 11.27 | 3,225,200 | +0.56(+5.23%) |
Mar 12, 2020 | 11.01 | 11.60 | 10.69 | 10.71 | 3,846,077 | -2.06(-16.13%) |
Mar 11, 2020 | 13.17 | 13.35 | 12.62 | 12.77 | 3,690,477 | -0.85(-6.24%) |
Mar 10, 2020 | 13.60 | 13.91 | 12.59 | 13.62 | 3,379,459 | +0.95(+7.50%) |
Mar 09, 2020 | 13.00 | 13.60 | 12.52 | 12.67 | 3,127,662 | -2.37(-15.76%) |
Mar 06, 2020 | 14.84 | 15.28 | 14.67 | 15.04 | 6,725,400 | -0.45(-2.91%) |
Mar 05, 2020 | 16.10 | 16.16 | 15.35 | 15.49 | 4,838,844 | -0.60(-3.73%) |
Mar 04, 2020 | 16.54 | 16.55 | 15.40 | 16.09 | 4,096,090 | +0.09(+0.56%) |
Mar 03, 2020 | 17.34 | 17.48 | 15.47 | 16.00 | 4,621,187 | -1.31(-7.57%) |
Mar 02, 2020 | 17.07 | 17.34 | 16.52 | 17.31 | 2,097,199 | +0.32(+1.88%) |
Feb 28, 2020 | 16.63 | 17.14 | 16.45 | 16.99 | 3,407,500 | -0.29(-1.68%) |
Feb 27, 2020 | 17.50 | 17.96 | 16.50 | 17.28 | 4,125,589 | -0.82(-4.53%) |
Feb 26, 2020 | 19.65 | 19.68 | 18.06 | 18.10 | 2,341,070 | -1.43(-7.32%) |
Feb 25, 2020 | 21.73 | 21.87 | 19.10 | 19.53 | 3,885,507 | -2.50(-11.35%) |
Feb 24, 2020 | 21.91 | 22.36 | 21.46 | 22.03 | 2,537,087 | -0.91(-3.97%) |
Feb 21, 2020 | 22.50 | 23.02 | 22.39 | 22.94 | 2,072,800 | +0.29(+1.28%) |
Feb 20, 2020 | 22.48 | 22.84 | 22.33 | 22.65 | 1,495,813 | +0.09(+0.40%) |
Feb 19, 2020 | 22.56 | 22.81 | 22.44 | 22.56 | 699,422 | +0.08(+0.36%) |
Feb 18, 2020 | 22.20 | 22.54 | 22.10 | 22.48 | 860,281 | +0.18(+0.81%) |
Feb 14, 2020 | 22.25 | 22.39 | 22.07 | 22.30 | 899,500 | +0.01(+0.04%) |
Feb 13, 2020 | 22.34 | 22.54 | 22.23 | 22.29 | 1,394,009 | -0.23(-1.02%) |
Feb 12, 2020 | 22.14 | 22.64 | 22.08 | 22.52 | 1,015,867 | +0.63(+2.88%) |
Feb 11, 2020 | 21.78 | 22.25 | 21.67 | 21.89 | 1,602,936 | +0.25(+1.16%) |
Feb 10, 2020 | 21.66 | 21.73 | 21.41 | 21.64 | 732,353 | -0.14(-0.64%) |
Feb 07, 2020 | 22.19 | 22.19 | 21.75 | 21.78 | 815,600 | -0.63(-2.81%) |
Feb 06, 2020 | 23.23 | 23.29 | 22.38 | 22.41 | 1,497,039 | -0.73(-3.15%) |
Feb 05, 2020 | 22.74 | 23.20 | 22.65 | 23.14 | 881,431 | +0.74(+3.30%) |
Feb 04, 2020 | 22.25 | 22.66 | 22.25 | 22.40 | 919,091 | +0.54(+2.47%) |
Feb 03, 2020 | 21.69 | 21.95 | 21.54 | 21.86 | 1,808,642 | +0.31(+1.44%) |
Jan 31, 2020 | 21.96 | 22.14 | 21.39 | 21.55 | 1,560,400 | -0.51(-2.31%) |
Jan 30, 2020 | 22.32 | 22.53 | 21.80 | 22.06 | 1,337,838 | -0.46(-2.04%) |
Jan 29, 2020 | 22.29 | 22.69 | 22.21 | 22.52 | 1,160,020 | +0.33(+1.49%) |
Jan 28, 2020 | 22.12 | 22.24 | 21.83 | 22.19 | 871,457 | +0.22(+1.00%) |
Jan 27, 2020 | 21.68 | 22.16 | 21.60 | 21.97 | 1,161,593 | -0.18(-0.81%) |
Jan 24, 2020 | 22.61 | 22.63 | 22.00 | 22.15 | 637,500 | -0.44(-1.95%) |
Jan 23, 2020 | 22.60 | 22.70 | 22.00 | 22.59 | 1,620,527 | -0.22(-0.96%) |
Jan 22, 2020 | 23.05 | 23.10 | 22.78 | 22.81 | 656,956 | -0.21(-0.91%) |
Jan 21, 2020 | 23.25 | 23.27 | 22.95 | 23.02 | 1,190,764 | -0.44(-1.88%) |
Jan 17, 2020 | 23.82 | 23.82 | 23.35 | 23.46 | 977,000 | -0.25(-1.05%) |
Jan 16, 2020 | 23.70 | 23.91 | 23.66 | 23.71 | 924,406 | +0.16(+0.68%) |
Jan 15, 2020 | 23.59 | 23.88 | 23.44 | 23.55 | 656,142 | -0.04(-0.17%) |
Jan 14, 2020 | 23.56 | 23.85 | 23.54 | 23.59 | 1,121,108 | -0.07(-0.30%) |
Jan 13, 2020 | 23.82 | 23.98 | 23.48 | 23.66 | 1,169,249 | -0.16(-0.67%) |
Jan 10, 2020 | 23.95 | 24.02 | 23.73 | 23.82 | 846,400 | -0.03(-0.13%) |
Jan 09, 2020 | 23.75 | 23.96 | 23.59 | 23.85 | 1,721,518 | +0.22(+0.93%) |
Jan 08, 2020 | 23.75 | 23.84 | 23.51 | 23.63 | 759,120 | -0.05(-0.21%) |
Jan 07, 2020 | 23.82 | 23.99 | 23.58 | 23.68 | 2,144,007 | -0.30(-1.25%) |
Jan 06, 2020 | 23.81 | 24.03 | 23.69 | 23.98 | 1,048,302 | -0.03(-0.12%) |
Jan 03, 2020 | 23.95 | 24.07 | 23.82 | 24.01 | 936,200 | -0.34(-1.40%) |
Jan 02, 2020 | 24.39 | 24.58 | 24.10 | 24.35 | 1,646,409 | +0.11(+0.45%) |
Dec 31, 2019 | 24.06 | 24.47 | 23.94 | 24.24 | 1,891,700 | +0.13(+0.54%) |
Dec 30, 2019 | 24.25 | 24.34 | 24.02 | 24.11 | 830,412 | -0.11(-0.45%) |
Dec 27, 2019 | 24.45 | 24.59 | 24.20 | 24.22 | 866,600 | -0.21(-0.86%) |
Dec 26, 2019 | 24.49 | 24.49 | 24.15 | 24.43 | 1,157,691 | -0.02(-0.08%) |
Dec 24, 2019 | 24.53 | 24.56 | 24.39 | 24.45 | 416,600 | +0.03(+0.12%) |
Dec 23, 2019 | 24.32 | 24.47 | 24.10 | 24.42 | 573,281 | +0.22(+0.91%) |
Dec 20, 2019 | 24.01 | 24.27 | 23.96 | 24.20 | 2,458,800 | +0.15(+0.62%) |
Dec 19, 2019 | 24.00 | 24.14 | 23.86 | 24.05 | 690,781 | +0.12(+0.50%) |
Dec 18, 2019 | 23.98 | 24.01 | 23.75 | 23.93 | 659,539 | -0.06(-0.25%) |
Dec 17, 2019 | 24.15 | 24.29 | 23.92 | 23.99 | 860,430 | -0.25(-1.03%) |
Dec 16, 2019 | 24.46 | 24.70 | 24.16 | 24.24 | 2,450,127 | -0.02(-0.08%) |
Dec 13, 2019 | 24.30 | 24.77 | 24.13 | 24.26 | 2,027,300 | -0.13(-0.53%) |
Dec 12, 2019 | 23.73 | 24.41 | 23.63 | 24.39 | 1,618,890 | +0.71(+3.00%) |
Dec 11, 2019 | 23.54 | 23.77 | 23.45 | 23.68 | 759,177 | +0.10(+0.42%) |
Dec 10, 2019 | 23.62 | 23.81 | 23.37 | 23.58 | 1,777,249 | -0.13(-0.55%) |
Dec 09, 2019 | 23.88 | 23.99 | 23.70 | 23.71 | 1,270,196 | -0.27(-1.13%) |
Dec 06, 2019 | 23.56 | 24.05 | 23.56 | 23.98 | 2,499,700 | +0.83(+3.59%) |
Dec 05, 2019 | 23.06 | 23.16 | 22.84 | 23.15 | 619,517 | +0.26(+1.14%) |
Dec 04, 2019 | 22.88 | 23.30 | 22.88 | 22.89 | 832,488 | +0.19(+0.84%) |
Dec 03, 2019 | 22.74 | 22.93 | 22.51 | 22.70 | 903,249 | -0.42(-1.82%) |
Dec 02, 2019 | 23.51 | 23.70 | 23.04 | 23.12 | 1,221,619 | -0.30(-1.28%) |
Nov 29, 2019 | 23.68 | 23.71 | 23.39 | 23.42 | 597,000 | -0.43(-1.80%) |
Nov 27, 2019 | 23.79 | 23.96 | 23.62 | 23.85 | 777,900 | +0.17(+0.72%) |
Nov 26, 2019 | 23.70 | 23.94 | 23.61 | 23.68 | 1,359,584 | -0.11(-0.46%) |
Nov 25, 2019 | 23.35 | 23.83 | 23.14 | 23.79 | 1,482,205 | +0.53(+2.28%) |
Nov 22, 2019 | 22.90 | 23.27 | 22.82 | 23.26 | 1,095,700 | +0.48(+2.11%) |
Nov 21, 2019 | 22.79 | 22.85 | 22.45 | 22.78 | 621,123 | +0.00(+0.00%) |
Nov 20, 2019 | 22.73 | 23.14 | 22.68 | 22.78 | 914,501 | -0.07(-0.31%) |
Nov 19, 2019 | 23.26 | 23.37 | 22.79 | 22.85 | 1,368,949 | -0.32(-1.38%) |
Nov 18, 2019 | 23.51 | 23.52 | 23.07 | 23.17 | 611,747 | -0.44(-1.86%) |
Nov 15, 2019 | 23.29 | 23.64 | 23.08 | 23.61 | 1,377,400 | +0.55(+2.39%) |
Nov 14, 2019 | 23.10 | 23.33 | 22.96 | 23.06 | 1,311,237 | -0.07(-0.30%) |
Nov 13, 2019 | 23.52 | 23.54 | 23.11 | 23.13 | 1,402,817 | -0.54(-2.28%) |
Nov 12, 2019 | 23.91 | 24.11 | 23.66 | 23.67 | 1,182,681 | -0.20(-0.84%) |
Nov 11, 2019 | 23.77 | 24.03 | 23.62 | 23.87 | 2,030,615 | -0.09(-0.38%) |
Nov 08, 2019 | 24.00 | 24.18 | 23.86 | 23.96 | 2,598,400 | -0.10(-0.42%) |
Nov 07, 2019 | 24.11 | 24.46 | 23.99 | 24.06 | 4,287,288 | +0.24(+1.01%) |
Nov 06, 2019 | 24.07 | 24.13 | 23.74 | 23.82 | 2,148,253 | -0.26(-1.08%) |
Nov 05, 2019 | 23.00 | 24.37 | 22.26 | 24.08 | 7,767,587 | +1.73(+7.74%) |
Nov 04, 2019 | 22.23 | 22.45 | 22.05 | 22.35 | 3,016,569 | +0.41(+1.87%) |
Nov 01, 2019 | 21.67 | 22.07 | 21.55 | 21.94 | 2,187,600 | +0.48(+2.24%) |
Oct 31, 2019 | 21.60 | 21.63 | 21.20 | 21.46 | 801,676 | -0.29(-1.33%) |
Oct 30, 2019 | 21.95 | 21.95 | 21.42 | 21.75 | 838,776 | -0.26(-1.18%) |
Oct 29, 2019 | 21.86 | 22.18 | 21.72 | 22.01 | 1,049,955 | +0.11(+0.50%) |
Oct 28, 2019 | 21.86 | 22.06 | 21.79 | 21.90 | 1,411,431 | +0.25(+1.15%) |
Oct 25, 2019 | 21.11 | 21.74 | 21.11 | 21.65 | 1,200,500 | +0.39(+1.83%) |
Oct 24, 2019 | 21.48 | 21.59 | 20.96 | 21.26 | 1,938,138 | -0.14(-0.65%) |
Oct 23, 2019 | 21.26 | 21.55 | 21.05 | 21.40 | 1,951,141 | +0.11(+0.52%) |
Oct 22, 2019 | 21.48 | 21.53 | 20.97 | 21.29 | 1,393,304 | -0.21(-0.98%) |
Oct 21, 2019 | 21.10 | 21.59 | 21.07 | 21.50 | 1,369,935 | +0.60(+2.87%) |
Oct 18, 2019 | 20.94 | 21.03 | 20.86 | 20.90 | 708,800 | -0.11(-0.52%) |
Oct 17, 2019 | 21.00 | 21.19 | 20.83 | 21.01 | 1,402,704 | +0.12(+0.57%) |
Oct 16, 2019 | 21.07 | 21.26 | 20.85 | 20.89 | 897,855 | -0.16(-0.76%) |
Oct 15, 2019 | 20.89 | 21.16 | 20.73 | 21.05 | 903,062 | +0.25(+1.20%) |
Oct 14, 2019 | 20.65 | 20.99 | 20.42 | 20.80 | 1,293,877 | -0.02(-0.10%) |
Oct 11, 2019 | 20.44 | 20.91 | 20.25 | 20.82 | 1,805,300 | +0.94(+4.73%) |
Oct 10, 2019 | 19.85 | 20.08 | 19.73 | 19.88 | 1,565,240 | +0.08(+0.40%) |
Oct 09, 2019 | 19.92 | 19.93 | 19.63 | 19.80 | 888,130 | +0.15(+0.76%) |
Oct 08, 2019 | 19.96 | 20.02 | 19.58 | 19.65 | 1,422,163 | -0.52(-2.58%) |
Oct 07, 2019 | 20.04 | 20.40 | 19.98 | 20.17 | 2,161,268 | +0.09(+0.45%) |
Oct 04, 2019 | 20.24 | 20.43 | 20.06 | 20.08 | 1,944,300 | -0.10(-0.50%) |
Oct 03, 2019 | 19.84 | 20.19 | 19.56 | 20.18 | 1,697,849 | +0.22(+1.10%) |
Oct 02, 2019 | 19.95 | 20.08 | 19.75 | 19.96 | 1,796,329 | -0.24(-1.19%) |
Oct 01, 2019 | 20.98 | 21.01 | 20.09 | 20.20 | 2,648,414 | -0.56(-2.70%) |
Sep 30, 2019 | 20.56 | 20.84 | 20.48 | 20.76 | 1,285,233 | +0.25(+1.22%) |
Sep 27, 2019 | 20.43 | 20.74 | 20.30 | 20.51 | 1,113,100 | +0.16(+0.79%) |
Sep 26, 2019 | 20.52 | 20.66 | 20.11 | 20.35 | 2,333,154 | -0.26(-1.26%) |
Sep 25, 2019 | 20.72 | 20.88 | 20.27 | 20.61 | 3,247,977 | +0.02(+0.10%) |
Sep 24, 2019 | 20.89 | 21.15 | 20.28 | 20.59 | 4,990,057 | -1.27(-5.81%) |
Sep 23, 2019 | 21.80 | 22.10 | 21.71 | 21.86 | 2,193,270 | -0.14(-0.64%) |
Sep 20, 2019 | 22.14 | 22.23 | 21.91 | 22.00 | 1,522,300 | -0.10(-0.45%) |
Sep 19, 2019 | 22.70 | 22.73 | 22.04 | 22.10 | 1,175,332 | -0.64(-2.81%) |
Sep 18, 2019 | 22.56 | 22.75 | 22.33 | 22.74 | 1,603,599 | +0.06(+0.26%) |
Sep 17, 2019 | 22.25 | 22.73 | 22.01 | 22.68 | 1,558,175 | +0.29(+1.30%) |
Sep 16, 2019 | 22.44 | 22.97 | 22.32 | 22.39 | 2,335,099 | -0.21(-0.93%) |
Sep 13, 2019 | 22.87 | 23.17 | 22.52 | 22.60 | 1,743,000 | -0.01(-0.04%) |
Sep 12, 2019 | 22.13 | 23.05 | 21.98 | 22.61 | 2,134,567 | +0.17(+0.76%) |
Sep 11, 2019 | 22.06 | 22.44 | 21.84 | 22.44 | 2,197,256 | +0.58(+2.65%) |
Sep 10, 2019 | 20.98 | 21.91 | 20.98 | 21.86 | 2,913,593 | +0.87(+4.14%) |
Sep 09, 2019 | 20.37 | 21.00 | 20.35 | 20.99 | 1,907,178 | +0.73(+3.60%) |
Sep 06, 2019 | 20.29 | 20.49 | 20.09 | 20.26 | 2,451,800 | -0.04(-0.20%) |
Sep 05, 2019 | 19.65 | 20.40 | 19.65 | 20.30 | 2,447,701 | +0.92(+4.75%) |
Sep 04, 2019 | 19.24 | 19.41 | 19.08 | 19.38 | 1,971,580 | +0.45(+2.38%) |
Sep 03, 2019 | 19.04 | 19.14 | 18.56 | 18.93 | 920,854 | -0.42(-2.17%) |
Aug 30, 2019 | 18.85 | 19.41 | 18.85 | 19.35 | 1,548,000 | +0.68(+3.64%) |
Aug 29, 2019 | 18.49 | 18.92 | 18.49 | 18.67 | 3,107,708 | +0.40(+2.19%) |
Aug 28, 2019 | 17.99 | 18.38 | 17.78 | 18.27 | 802,940 | +0.27(+1.50%) |
Aug 27, 2019 | 18.37 | 18.49 | 17.85 | 18.00 | 530,578 | -0.24(-1.32%) |
Aug 26, 2019 | 18.35 | 18.35 | 18.10 | 18.24 | 1,119,430 | +0.06(+0.33%) |
Aug 23, 2019 | 18.68 | 18.73 | 18.02 | 18.18 | 1,437,100 | -0.72(-3.81%) |
Aug 22, 2019 | 19.06 | 19.27 | 18.85 | 18.90 | 890,518 | -0.10(-0.53%) |
Aug 21, 2019 | 19.08 | 19.17 | 18.91 | 19.00 | 880,813 | +0.03(+0.16%) |
Aug 20, 2019 | 19.13 | 19.13 | 18.78 | 18.97 | 1,158,339 | -0.20(-1.04%) |
Aug 19, 2019 | 19.27 | 19.30 | 19.07 | 19.17 | 1,287,142 | +0.22(+1.16%) |
Aug 16, 2019 | 18.85 | 19.14 | 18.75 | 18.95 | 1,259,600 | +0.20(+1.07%) |
Aug 15, 2019 | 18.80 | 18.80 | 18.38 | 18.75 | 3,351,300 | -0.09(-0.48%) |
Aug 14, 2019 | 19.08 | 19.08 | 18.73 | 18.84 | 2,895,294 | -0.52(-2.69%) |
Aug 13, 2019 | 19.42 | 20.07 | 19.15 | 19.36 | 2,507,334 | +0.11(+0.57%) |
Aug 12, 2019 | 20.12 | 20.12 | 19.23 | 19.25 | 1,081,444 | -0.99(-4.89%) |
Aug 09, 2019 | 20.85 | 20.85 | 20.22 | 20.24 | 1,368,900 | -0.54(-2.60%) |
Aug 08, 2019 | 20.44 | 21.02 | 20.42 | 20.78 | 3,086,052 | +0.76(+3.80%) |
Aug 07, 2019 | 19.54 | 20.05 | 19.17 | 20.02 | 2,375,425 | +0.31(+1.57%) |
Aug 06, 2019 | 20.56 | 20.56 | 19.48 | 19.71 | 3,130,501 | -0.80(-3.90%) |
Aug 05, 2019 | 20.28 | 21.18 | 19.40 | 20.51 | 3,022,261 | -0.38(-1.82%) |
Aug 02, 2019 | 21.23 | 21.23 | 20.60 | 20.89 | 2,564,500 | -0.48(-2.25%) |
Aug 01, 2019 | 22.10 | 22.16 | 21.20 | 21.37 | 2,010,242 | -0.75(-3.39%) |
Jul 31, 2019 | 22.33 | 22.57 | 21.94 | 22.12 | 1,428,947 | -0.24(-1.07%) |
Jul 30, 2019 | 22.01 | 22.36 | 21.84 | 22.36 | 1,210,883 | +0.18(+0.81%) |
Jul 29, 2019 | 22.25 | 22.38 | 22.12 | 22.18 | 956,325 | -0.09(-0.40%) |
Jul 26, 2019 | 22.16 | 22.38 | 21.96 | 22.27 | 1,212,500 | +0.14(+0.63%) |
Jul 25, 2019 | 22.19 | 22.19 | 21.86 | 22.13 | 1,452,657 | -0.09(-0.41%) |
Jul 24, 2019 | 21.35 | 22.32 | 21.32 | 22.22 | 2,678,952 | +0.82(+3.83%) |
Jul 23, 2019 | 20.61 | 21.44 | 20.51 | 21.40 | 1,966,189 | +0.93(+4.54%) |
Jul 22, 2019 | 20.56 | 20.60 | 20.41 | 20.47 | 858,953 | -0.04(-0.20%) |
Jul 19, 2019 | 20.66 | 20.71 | 20.46 | 20.51 | 1,046,900 | -0.03(-0.15%) |
Jul 18, 2019 | 20.58 | 20.60 | 20.21 | 20.54 | 2,570,987 | -0.15(-0.72%) |
Jul 17, 2019 | 21.12 | 21.20 | 20.59 | 20.69 | 1,844,044 | -0.47(-2.22%) |
Jul 16, 2019 | 21.28 | 21.67 | 21.07 | 21.16 | 3,520,689 | -0.15(-0.70%) |
Jul 15, 2019 | 21.44 | 21.45 | 21.09 | 21.31 | 1,308,643 | -0.13(-0.61%) |
Jul 12, 2019 | 21.06 | 21.45 | 21.03 | 21.44 | 1,062,200 | +0.40(+1.90%) |
Jul 11, 2019 | 21.10 | 21.10 | 20.70 | 21.04 | 1,184,391 | -0.13(-0.61%) |
Jul 10, 2019 | 21.23 | 21.42 | 21.14 | 21.17 | 929,684 | -0.04(-0.19%) |
Jul 09, 2019 | 21.11 | 21.25 | 20.98 | 21.21 | 1,065,853 | -0.02(-0.09%) |
Jul 08, 2019 | 21.74 | 21.93 | 21.17 | 21.23 | 1,657,357 | -0.65(-2.97%) |
Jul 05, 2019 | 21.65 | 21.90 | 21.52 | 21.88 | 300,000 | +0.11(+0.51%) |
Jul 03, 2019 | 21.75 | 21.90 | 21.63 | 21.77 | 357,700 | +0.06(+0.28%) |
Jul 02, 2019 | 22.16 | 22.18 | 21.51 | 21.71 | 1,581,629 | -0.49(-2.21%) |