Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 10.32 | 10.38 | 10.03 | 10.26 | 4,771,953 | +0.32(+3.22%) |
Jun 29, 2020 | 9.790 | 10.27 | 9.750 | 9.940 | 13,152,519 | +0.89(+9.83%) |
Jun 26, 2020 | 8.970 | 9.180 | 8.960 | 9.050 | 5,645,500 | +0.06(+0.67%) |
Jun 25, 2020 | 9.450 | 9.490 | 8.890 | 8.990 | 15,827,502 | -0.73(-7.51%) |
Jun 24, 2020 | 9.850 | 10.03 | 9.690 | 9.720 | 4,953,096 | -0.18(-1.82%) |
Jun 23, 2020 | 10.03 | 10.06 | 9.850 | 9.900 | 4,836,511 | -0.24(-2.37%) |
Jun 22, 2020 | 10.28 | 10.47 | 10.08 | 10.14 | 4,864,458 | -0.11(-1.07%) |
Jun 19, 2020 | 10.19 | 10.35 | 10.17 | 10.25 | 3,528,800 | +0.12(+1.18%) |
Jun 18, 2020 | 10.03 | 10.24 | 9.970 | 10.13 | 3,750,431 | +0.01(+0.10%) |
Jun 17, 2020 | 10.04 | 10.17 | 9.960 | 10.12 | 3,820,663 | +0.12(+1.20%) |
Jun 16, 2020 | 10.02 | 10.10 | 9.890 | 10.00 | 6,599,451 | -0.37(-3.57%) |
Jun 15, 2020 | 10.60 | 10.60 | 10.27 | 10.37 | 7,178,760 | -0.38(-3.53%) |
Jun 12, 2020 | 11.08 | 11.14 | 10.66 | 10.75 | 5,501,800 | -0.44(-3.93%) |
Jun 11, 2020 | 11.19 | 11.31 | 10.98 | 11.19 | 5,537,250 | +0.14(+1.27%) |
Jun 10, 2020 | 10.99 | 11.15 | 10.94 | 11.05 | 7,448,070 | +0.15(+1.38%) |
Jun 09, 2020 | 10.96 | 11.04 | 10.84 | 10.90 | 4,851,661 | -0.25(-2.24%) |
Jun 08, 2020 | 10.99 | 11.15 | 10.94 | 11.15 | 4,831,802 | +0.03(+0.27%) |
Jun 05, 2020 | 11.40 | 11.42 | 10.98 | 11.12 | 6,180,700 | -0.14(-1.24%) |
Jun 04, 2020 | 11.24 | 11.42 | 11.08 | 11.26 | 4,180,366 | +0.10(+0.90%) |
Jun 03, 2020 | 11.41 | 11.46 | 11.03 | 11.16 | 5,909,691 | +0.21(+1.92%) |
Jun 02, 2020 | 11.04 | 11.11 | 10.90 | 10.95 | 3,333,217 | -0.04(-0.36%) |
Jun 01, 2020 | 10.93 | 11.25 | 10.90 | 10.99 | 6,021,923 | -0.33(-2.92%) |
May 29, 2020 | 11.17 | 11.47 | 10.88 | 11.32 | 7,002,400 | +0.05(+0.44%) |
May 28, 2020 | 11.52 | 11.58 | 11.23 | 11.27 | 4,783,578 | -0.33(-2.84%) |
May 27, 2020 | 11.78 | 11.94 | 11.53 | 11.60 | 4,258,802 | -0.34(-2.85%) |
May 26, 2020 | 11.92 | 12.02 | 11.70 | 11.94 | 3,272,515 | +0.30(+2.58%) |
May 22, 2020 | 11.38 | 11.74 | 11.38 | 11.64 | 3,065,900 | +0.10(+0.87%) |
May 21, 2020 | 11.52 | 11.58 | 11.31 | 11.54 | 3,616,127 | -0.25(-2.12%) |
May 20, 2020 | 12.36 | 12.41 | 11.64 | 11.79 | 5,939,111 | -0.46(-3.76%) |
May 19, 2020 | 12.44 | 12.46 | 12.16 | 12.25 | 5,720,794 | +0.15(+1.24%) |
May 18, 2020 | 11.94 | 12.48 | 11.90 | 12.10 | 6,149,091 | +0.81(+7.17%) |
May 15, 2020 | 11.77 | 11.81 | 11.21 | 11.29 | 5,124,400 | -0.15(-1.31%) |
May 14, 2020 | 11.29 | 11.79 | 11.26 | 11.44 | 5,406,569 | +0.11(+0.97%) |
May 13, 2020 | 11.74 | 11.82 | 11.04 | 11.33 | 8,597,342 | -0.47(-3.98%) |
May 12, 2020 | 12.36 | 12.46 | 11.80 | 11.80 | 8,977,151 | -0.99(-7.74%) |
May 11, 2020 | 12.97 | 13.07 | 12.48 | 12.79 | 5,185,873 | +0.15(+1.19%) |
May 08, 2020 | 12.76 | 12.97 | 12.54 | 12.64 | 6,066,800 | -0.52(-3.95%) |
May 07, 2020 | 13.56 | 13.71 | 13.05 | 13.16 | 6,437,222 | -0.33(-2.45%) |
May 06, 2020 | 13.93 | 13.93 | 13.35 | 13.49 | 6,323,035 | -1.00(-6.90%) |
May 05, 2020 | 14.58 | 14.95 | 14.42 | 14.49 | 6,933,710 | +0.71(+5.15%) |
May 04, 2020 | 13.71 | 13.85 | 13.43 | 13.78 | 4,728,205 | +0.77(+5.92%) |
May 01, 2020 | 13.43 | 13.58 | 12.95 | 13.01 | 3,983,200 | -0.40(-2.98%) |
Apr 30, 2020 | 13.04 | 13.51 | 12.88 | 13.41 | 4,052,511 | +0.41(+3.15%) |
Apr 29, 2020 | 13.22 | 13.32 | 12.87 | 13.00 | 4,988,360 | -0.46(-3.42%) |
Apr 28, 2020 | 13.74 | 13.77 | 13.35 | 13.46 | 3,950,702 | +0.20(+1.51%) |
Apr 27, 2020 | 12.28 | 13.32 | 12.22 | 13.26 | 7,899,040 | +0.28(+2.16%) |
Apr 24, 2020 | 13.58 | 13.60 | 12.95 | 12.98 | 5,709,400 | -0.49(-3.64%) |
Apr 23, 2020 | 13.84 | 14.15 | 13.36 | 13.47 | 3,723,873 | -0.69(-4.87%) |
Apr 22, 2020 | 13.71 | 14.36 | 13.65 | 14.16 | 5,672,966 | +0.50(+3.66%) |
Apr 21, 2020 | 14.20 | 14.44 | 13.39 | 13.66 | 6,585,081 | -0.60(-4.21%) |
Apr 20, 2020 | 13.40 | 14.42 | 13.30 | 14.26 | 7,599,460 | +1.06(+8.03%) |
Apr 17, 2020 | 13.37 | 13.55 | 13.02 | 13.20 | 3,959,200 | +0.43(+3.37%) |
Apr 16, 2020 | 11.95 | 12.96 | 11.77 | 12.77 | 5,899,418 | +0.73(+6.06%) |
Apr 15, 2020 | 12.41 | 12.44 | 12.01 | 12.04 | 3,313,355 | -0.41(-3.29%) |
Apr 14, 2020 | 12.77 | 12.88 | 12.42 | 12.45 | 4,244,191 | -0.66(-5.03%) |
Apr 13, 2020 | 13.50 | 13.61 | 12.88 | 13.11 | 3,606,726 | -0.02(-0.15%) |
Apr 09, 2020 | 13.46 | 13.62 | 13.05 | 13.13 | 3,388,100 | -0.42(-3.10%) |
Apr 08, 2020 | 14.17 | 14.29 | 13.43 | 13.55 | 3,547,306 | -0.76(-5.31%) |
Apr 07, 2020 | 13.73 | 14.32 | 13.64 | 14.31 | 3,766,930 | +1.07(+8.08%) |
Apr 06, 2020 | 12.73 | 13.26 | 12.70 | 13.24 | 3,688,060 | +0.77(+6.17%) |
Apr 03, 2020 | 11.73 | 12.54 | 11.72 | 12.47 | 3,855,500 | +0.72(+6.13%) |
Apr 02, 2020 | 11.78 | 11.94 | 11.53 | 11.75 | 3,869,558 | -0.26(-2.16%) |
Apr 01, 2020 | 12.26 | 12.30 | 11.97 | 12.01 | 3,667,897 | -0.54(-4.30%) |
Mar 31, 2020 | 12.94 | 12.94 | 12.40 | 12.55 | 2,806,186 | -0.27(-2.11%) |
Mar 30, 2020 | 12.47 | 12.91 | 12.46 | 12.82 | 1,948,933 | +0.15(+1.18%) |
Mar 27, 2020 | 12.67 | 12.83 | 12.56 | 12.67 | 1,876,500 | -0.13(-1.02%) |
Mar 26, 2020 | 12.91 | 13.15 | 12.68 | 12.80 | 2,407,221 | -0.24(-1.84%) |
Mar 25, 2020 | 13.11 | 13.23 | 12.87 | 13.04 | 1,734,551 | -0.17(-1.29%) |
Mar 24, 2020 | 13.13 | 13.27 | 12.93 | 13.21 | 2,198,824 | +0.56(+4.43%) |
Mar 23, 2020 | 12.59 | 12.90 | 12.47 | 12.65 | 2,389,300 | +0.12(+0.96%) |
Mar 20, 2020 | 13.20 | 13.23 | 12.48 | 12.53 | 2,831,500 | -0.54(-4.13%) |
Mar 19, 2020 | 12.67 | 13.12 | 12.60 | 13.07 | 2,261,337 | +0.33(+2.59%) |
Mar 18, 2020 | 12.78 | 12.91 | 12.08 | 12.74 | 5,104,590 | -0.63(-4.71%) |
Mar 17, 2020 | 14.06 | 14.06 | 13.29 | 13.37 | 2,017,528 | -0.55(-3.95%) |
Mar 16, 2020 | 14.03 | 14.28 | 13.90 | 13.92 | 1,954,965 | -0.83(-5.63%) |
Mar 13, 2020 | 14.92 | 15.02 | 14.35 | 14.75 | 4,412,700 | +0.55(+3.87%) |
Mar 12, 2020 | 13.93 | 14.56 | 13.83 | 14.20 | 7,305,480 | -0.34(-2.34%) |
Mar 11, 2020 | 15.27 | 15.48 | 14.42 | 14.54 | 7,502,173 | -0.43(-2.87%) |
Mar 10, 2020 | 14.31 | 15.14 | 14.28 | 14.97 | 11,126,925 | +0.87(+6.17%) |
Mar 09, 2020 | 13.42 | 14.11 | 12.99 | 14.10 | 7,422,849 | +0.78(+5.86%) |
Mar 06, 2020 | 13.56 | 13.61 | 13.21 | 13.32 | 3,543,400 | -0.33(-2.42%) |
Mar 05, 2020 | 14.08 | 14.11 | 13.64 | 13.65 | 3,114,548 | -0.54(-3.81%) |
Mar 04, 2020 | 14.20 | 14.28 | 13.95 | 14.19 | 2,222,735 | +0.26(+1.87%) |
Mar 03, 2020 | 13.94 | 14.24 | 13.80 | 13.93 | 4,341,075 | +0.35(+2.58%) |
Mar 02, 2020 | 13.51 | 13.66 | 13.37 | 13.58 | 4,172,836 | +0.48(+3.66%) |
Feb 28, 2020 | 13.22 | 13.37 | 12.98 | 13.10 | 3,731,100 | -0.37(-2.75%) |
Feb 27, 2020 | 13.54 | 13.63 | 13.31 | 13.47 | 6,714,632 | -0.62(-4.40%) |
Feb 26, 2020 | 14.53 | 14.60 | 14.09 | 14.09 | 3,342,382 | -0.19(-1.33%) |
Feb 25, 2020 | 14.48 | 14.52 | 14.24 | 14.28 | 4,426,668 | -0.08(-0.56%) |
Feb 24, 2020 | 14.47 | 14.51 | 14.25 | 14.36 | 3,676,044 | -0.44(-2.97%) |
Feb 21, 2020 | 14.71 | 14.94 | 14.70 | 14.80 | 3,714,300 | -0.11(-0.74%) |
Feb 20, 2020 | 15.06 | 15.67 | 14.86 | 14.91 | 6,112,417 | -0.37(-2.42%) |
Feb 19, 2020 | 15.19 | 15.37 | 15.10 | 15.28 | 2,427,245 | +0.18(+1.19%) |
Feb 18, 2020 | 15.13 | 15.27 | 14.98 | 15.10 | 5,766,059 | +0.76(+5.30%) |
Feb 14, 2020 | 14.39 | 14.45 | 14.29 | 14.34 | 1,998,900 | +0.02(+0.14%) |
Feb 13, 2020 | 14.51 | 14.57 | 14.27 | 14.32 | 2,362,334 | -0.10(-0.69%) |
Feb 12, 2020 | 14.34 | 14.50 | 14.24 | 14.42 | 3,122,028 | +0.39(+2.78%) |
Feb 11, 2020 | 13.91 | 14.07 | 13.79 | 14.03 | 3,397,926 | +0.19(+1.37%) |
Feb 10, 2020 | 13.95 | 14.05 | 13.75 | 13.84 | 6,043,394 | -0.61(-4.22%) |
Feb 07, 2020 | 14.76 | 14.83 | 14.45 | 14.45 | 2,704,500 | -0.11(-0.76%) |
Feb 06, 2020 | 14.44 | 14.90 | 14.38 | 14.56 | 2,596,843 | -0.07(-0.48%) |
Feb 05, 2020 | 14.29 | 14.63 | 14.27 | 14.63 | 4,640,725 | -0.02(-0.14%) |
Feb 04, 2020 | 14.33 | 14.75 | 14.30 | 14.65 | 3,712,298 | +0.44(+3.10%) |
Feb 03, 2020 | 14.44 | 14.44 | 14.18 | 14.21 | 3,433,820 | -0.16(-1.11%) |
Jan 31, 2020 | 14.42 | 14.50 | 14.32 | 14.37 | 3,251,400 | +0.06(+0.42%) |
Jan 30, 2020 | 14.37 | 14.58 | 14.18 | 14.31 | 5,260,486 | -0.35(-2.39%) |
Jan 29, 2020 | 14.66 | 14.69 | 14.52 | 14.66 | 3,770,293 | -0.24(-1.61%) |
Jan 28, 2020 | 14.91 | 15.06 | 14.82 | 14.90 | 4,030,520 | +0.26(+1.78%) |
Jan 27, 2020 | 15.07 | 15.08 | 14.58 | 14.64 | 4,998,669 | +0.03(+0.21%) |
Jan 24, 2020 | 14.69 | 14.72 | 14.53 | 14.61 | 4,482,900 | -0.33(-2.21%) |
Jan 23, 2020 | 15.10 | 15.27 | 14.84 | 14.94 | 3,814,949 | +0.03(+0.20%) |
Jan 22, 2020 | 14.89 | 15.06 | 14.80 | 14.91 | 3,640,747 | +0.04(+0.27%) |
Jan 21, 2020 | 15.01 | 15.13 | 14.56 | 14.87 | 9,235,155 | -0.67(-4.31%) |
Jan 17, 2020 | 15.76 | 15.76 | 15.49 | 15.54 | 10,309,201 | -0.42(-2.63%) |
Jan 16, 2020 | 16.44 | 16.75 | 16.02 | 15.96 | 5,905,163 | -0.47(-2.86%) |
Jan 15, 2020 | 16.44 | 16.55 | 16.37 | 16.43 | 4,904,658 | -0.47(-2.78%) |
Jan 14, 2020 | 17.39 | 17.42 | 16.84 | 16.90 | 4,833,869 | -0.08(-0.47%) |
Jan 13, 2020 | 16.93 | 17.01 | 16.72 | 16.98 | 3,948,041 | -0.06(-0.35%) |
Jan 10, 2020 | 17.04 | 17.26 | 16.99 | 17.04 | 4,568,800 | +0.37(+2.22%) |
Jan 09, 2020 | 16.46 | 16.76 | 16.28 | 16.67 | 3,424,315 | +0.04(+0.24%) |
Jan 08, 2020 | 16.67 | 16.71 | 16.35 | 16.63 | 3,598,397 | +0.01(+0.06%) |
Jan 07, 2020 | 16.49 | 16.82 | 16.47 | 16.62 | 3,660,186 | +0.03(+0.18%) |
Jan 06, 2020 | 16.63 | 16.68 | 16.33 | 16.59 | 4,667,347 | +0.20(+1.22%) |
Jan 03, 2020 | 16.49 | 16.70 | 16.36 | 16.39 | 4,291,000 | -0.08(-0.49%) |
Jan 02, 2020 | 16.67 | 16.69 | 16.36 | 16.47 | 6,497,153 | -0.39(-2.31%) |
Dec 31, 2019 | 16.74 | 16.97 | 16.63 | 16.86 | 4,106,900 | -0.04(-0.24%) |
Dec 30, 2019 | 17.22 | 17.30 | 16.86 | 16.90 | 5,226,450 | -0.44(-2.54%) |
Dec 27, 2019 | 17.05 | 17.36 | 16.82 | 17.34 | 8,359,100 | -0.15(-0.86%) |
Dec 26, 2019 | 17.45 | 17.69 | 17.40 | 17.49 | 4,266,758 | +0.47(+2.76%) |
Dec 24, 2019 | 16.97 | 17.10 | 16.85 | 17.02 | 3,286,000 | -0.15(-0.87%) |
Dec 23, 2019 | 17.14 | 17.27 | 17.07 | 17.17 | 3,944,016 | -0.67(-3.76%) |
Dec 20, 2019 | 17.91 | 17.92 | 17.68 | 17.84 | 3,250,200 | +0.24(+1.36%) |
Dec 19, 2019 | 17.23 | 17.62 | 17.21 | 17.60 | 5,440,011 | +0.07(+0.40%) |
Dec 18, 2019 | 17.46 | 17.55 | 17.32 | 17.53 | 3,362,284 | -0.26(-1.46%) |
Dec 17, 2019 | 17.76 | 17.91 | 17.59 | 17.79 | 2,533,241 | -0.24(-1.33%) |
Dec 16, 2019 | 18.06 | 18.20 | 17.92 | 18.03 | 3,395,121 | +0.35(+1.98%) |
Dec 13, 2019 | 17.61 | 17.80 | 17.51 | 17.68 | 3,566,100 | -0.19(-1.06%) |
Dec 12, 2019 | 17.51 | 18.00 | 17.33 | 17.87 | 5,230,547 | +0.65(+3.77%) |
Dec 11, 2019 | 17.54 | 17.66 | 17.18 | 17.22 | 4,061,545 | -0.15(-0.86%) |
Dec 10, 2019 | 17.28 | 17.55 | 17.15 | 17.37 | 3,921,804 | +0.07(+0.40%) |
Dec 09, 2019 | 17.06 | 17.30 | 16.88 | 17.30 | 9,113,387 | -0.73(-4.05%) |
Dec 06, 2019 | 18.53 | 18.54 | 17.86 | 18.03 | 5,204,600 | -0.49(-2.65%) |
Dec 05, 2019 | 18.67 | 18.89 | 18.44 | 18.52 | 4,476,667 | +0.01(+0.05%) |
Dec 04, 2019 | 18.35 | 18.61 | 18.17 | 18.51 | 4,930,268 | -0.17(-0.91%) |
Dec 03, 2019 | 18.55 | 19.24 | 18.43 | 18.68 | 9,067,799 | +0.72(+4.01%) |
Dec 02, 2019 | 17.84 | 17.98 | 17.56 | 17.96 | 5,558,045 | +0.13(+0.73%) |
Nov 29, 2019 | 18.22 | 18.25 | 17.76 | 17.83 | 7,683,900 | -1.37(-7.14%) |
Nov 27, 2019 | 19.30 | 19.42 | 19.08 | 19.20 | 4,797,800 | -0.24(-1.23%) |
Nov 26, 2019 | 19.35 | 19.45 | 19.18 | 19.44 | 6,754,105 | -0.39(-1.97%) |
Nov 25, 2019 | 19.95 | 20.00 | 19.74 | 19.83 | 6,092,796 | -0.90(-4.34%) |
Nov 22, 2019 | 20.47 | 20.88 | 20.43 | 20.73 | 4,033,500 | +0.55(+2.73%) |
Nov 21, 2019 | 19.94 | 20.24 | 19.74 | 20.18 | 3,852,387 | +0.12(+0.60%) |
Nov 20, 2019 | 19.94 | 20.17 | 19.84 | 20.06 | 2,786,674 | +0.31(+1.57%) |
Nov 19, 2019 | 19.83 | 19.96 | 19.71 | 19.75 | 4,815,123 | -0.35(-1.74%) |
Nov 18, 2019 | 20.42 | 20.60 | 20.04 | 20.10 | 4,596,682 | -0.93(-4.42%) |
Nov 15, 2019 | 20.83 | 21.36 | 20.68 | 21.03 | 2,465,400 | +0.20(+0.96%) |
Nov 14, 2019 | 20.91 | 21.17 | 20.69 | 20.83 | 3,172,519 | -0.23(-1.09%) |
Nov 13, 2019 | 20.47 | 21.08 | 20.30 | 21.06 | 3,271,335 | +0.33(+1.59%) |
Nov 12, 2019 | 20.98 | 21.00 | 20.59 | 20.73 | 3,038,831 | -0.10(-0.48%) |
Nov 11, 2019 | 21.02 | 21.05 | 20.68 | 20.83 | 4,711,430 | -1.22(-5.53%) |
Nov 08, 2019 | 22.19 | 22.19 | 21.82 | 22.05 | 2,570,800 | +0.00(+0.00%) |
Nov 07, 2019 | 22.13 | 22.76 | 21.74 | 22.05 | 6,166,398 | -0.30(-1.34%) |
Nov 06, 2019 | 22.67 | 22.79 | 22.29 | 22.35 | 2,871,988 | -0.34(-1.50%) |
Nov 05, 2019 | 22.65 | 22.81 | 22.39 | 22.69 | 3,637,170 | +0.42(+1.89%) |
Nov 04, 2019 | 22.24 | 22.38 | 22.04 | 22.27 | 5,266,010 | +0.92(+4.31%) |
Nov 01, 2019 | 20.49 | 21.45 | 20.47 | 21.35 | 4,612,600 | +0.54(+2.59%) |
Oct 31, 2019 | 21.41 | 21.41 | 20.59 | 20.81 | 4,805,380 | -0.44(-2.07%) |
Oct 30, 2019 | 21.39 | 21.43 | 21.06 | 21.25 | 4,935,407 | +0.51(+2.46%) |
Oct 29, 2019 | 20.97 | 21.33 | 20.70 | 20.74 | 6,859,214 | +0.48(+2.37%) |
Oct 28, 2019 | 20.12 | 20.42 | 19.85 | 20.26 | 4,846,134 | +0.78(+4.00%) |
Oct 25, 2019 | 19.41 | 19.54 | 19.31 | 19.48 | 1,638,300 | -0.02(-0.10%) |
Oct 24, 2019 | 19.32 | 19.53 | 19.08 | 19.50 | 2,357,792 | +0.27(+1.40%) |
Oct 23, 2019 | 19.34 | 19.35 | 19.08 | 19.23 | 2,181,645 | -0.14(-0.72%) |
Oct 22, 2019 | 19.44 | 19.56 | 19.31 | 19.37 | 2,154,158 | -0.04(-0.21%) |
Oct 21, 2019 | 19.34 | 19.41 | 19.12 | 19.41 | 4,859,945 | -0.66(-3.29%) |
Oct 18, 2019 | 19.73 | 20.09 | 19.64 | 20.07 | 2,306,200 | +0.21(+1.06%) |
Oct 17, 2019 | 19.87 | 20.14 | 19.70 | 19.86 | 1,983,833 | +0.22(+1.12%) |
Oct 16, 2019 | 20.28 | 20.37 | 19.53 | 19.64 | 2,919,026 | -0.39(-1.95%) |
Oct 15, 2019 | 19.68 | 20.08 | 19.62 | 20.03 | 4,149,603 | +0.46(+2.35%) |
Oct 14, 2019 | 19.63 | 19.66 | 19.08 | 19.57 | 3,942,074 | +0.54(+2.84%) |
Oct 11, 2019 | 18.92 | 19.35 | 18.73 | 19.03 | 3,644,600 | +0.15(+0.79%) |
Oct 10, 2019 | 19.25 | 19.46 | 18.86 | 18.88 | 5,098,316 | -0.29(-1.51%) |
Oct 09, 2019 | 19.49 | 19.68 | 19.09 | 19.17 | 3,063,888 | -0.45(-2.29%) |
Oct 08, 2019 | 19.51 | 19.66 | 19.40 | 19.62 | 1,459,311 | -0.11(-0.56%) |
Oct 07, 2019 | 19.81 | 20.03 | 19.63 | 19.73 | 1,996,424 | -0.37(-1.84%) |
Oct 04, 2019 | 19.67 | 20.51 | 19.60 | 20.10 | 2,747,000 | +0.10(+0.50%) |
Oct 03, 2019 | 19.19 | 20.09 | 18.96 | 20.00 | 4,069,067 | +0.64(+3.31%) |
Oct 02, 2019 | 19.58 | 19.66 | 19.22 | 19.36 | 2,201,644 | -0.29(-1.48%) |
Oct 01, 2019 | 19.64 | 19.76 | 19.42 | 19.65 | 2,246,433 | -0.28(-1.40%) |
Sep 30, 2019 | 20.04 | 20.21 | 19.89 | 19.93 | 3,267,096 | -0.61(-2.97%) |
Sep 27, 2019 | 20.41 | 20.74 | 20.37 | 20.54 | 1,744,100 | -0.41(-1.96%) |
Sep 26, 2019 | 21.35 | 21.42 | 20.64 | 20.95 | 3,849,875 | -0.60(-2.78%) |
Sep 25, 2019 | 21.22 | 21.68 | 21.16 | 21.55 | 1,314,182 | -0.04(-0.19%) |
Sep 24, 2019 | 22.03 | 22.03 | 21.52 | 21.59 | 1,031,680 | -0.32(-1.46%) |
Sep 23, 2019 | 21.65 | 21.97 | 21.56 | 21.91 | 1,494,110 | +0.00(+0.00%) |
Sep 20, 2019 | 22.19 | 22.20 | 21.66 | 21.91 | 1,403,900 | -0.16(-0.72%) |
Sep 19, 2019 | 22.45 | 22.47 | 21.92 | 22.07 | 2,234,152 | -0.69(-3.03%) |
Sep 18, 2019 | 22.97 | 22.98 | 22.49 | 22.76 | 1,427,024 | -0.27(-1.17%) |
Sep 17, 2019 | 23.07 | 23.37 | 22.95 | 23.03 | 1,106,372 | -0.24(-1.03%) |
Sep 16, 2019 | 23.07 | 23.40 | 22.92 | 23.27 | 2,405,754 | +0.54(+2.38%) |
Sep 13, 2019 | 22.37 | 22.88 | 22.15 | 22.73 | 1,700,800 | +0.43(+1.93%) |
Sep 12, 2019 | 22.02 | 22.41 | 21.91 | 22.30 | 1,559,674 | +0.20(+0.90%) |
Sep 11, 2019 | 22.10 | 22.48 | 22.03 | 22.10 | 1,073,148 | -0.30(-1.34%) |
Sep 10, 2019 | 22.61 | 22.68 | 22.30 | 22.40 | 2,491,214 | -0.08(-0.36%) |
Sep 09, 2019 | 22.01 | 22.50 | 22.00 | 22.48 | 2,206,636 | +0.90(+4.17%) |
Sep 06, 2019 | 21.07 | 21.70 | 21.05 | 21.58 | 2,428,700 | +0.44(+2.08%) |
Sep 05, 2019 | 21.04 | 21.34 | 20.70 | 21.14 | 2,551,334 | +0.03(+0.14%) |
Sep 04, 2019 | 20.72 | 21.30 | 20.55 | 21.11 | 2,260,979 | +0.80(+3.94%) |
Sep 03, 2019 | 20.39 | 20.50 | 20.27 | 20.31 | 1,885,012 | +0.54(+2.73%) |
Aug 30, 2019 | 19.68 | 19.92 | 19.62 | 19.77 | 950,200 | -0.06(-0.30%) |
Aug 29, 2019 | 19.65 | 20.01 | 19.52 | 19.83 | 2,412,218 | +0.48(+2.48%) |
Aug 28, 2019 | 19.48 | 19.66 | 19.24 | 19.35 | 1,631,890 | +0.29(+1.52%) |
Aug 27, 2019 | 18.93 | 19.13 | 18.90 | 19.06 | 1,360,696 | -0.25(-1.29%) |
Aug 26, 2019 | 19.18 | 19.41 | 19.09 | 19.31 | 2,544,439 | +0.61(+3.26%) |
Aug 23, 2019 | 18.52 | 18.80 | 18.50 | 18.70 | 1,308,300 | -0.02(-0.11%) |
Aug 22, 2019 | 18.92 | 19.04 | 18.67 | 18.72 | 1,717,746 | -0.18(-0.95%) |
Aug 21, 2019 | 19.13 | 19.13 | 18.73 | 18.90 | 2,260,959 | -0.34(-1.77%) |
Aug 20, 2019 | 19.22 | 19.28 | 19.02 | 19.24 | 838,798 | +0.14(+0.73%) |
Aug 19, 2019 | 18.77 | 19.26 | 18.75 | 19.10 | 1,423,557 | +0.00(+0.00%) |
Aug 16, 2019 | 19.10 | 19.18 | 18.84 | 19.10 | 874,200 | -0.18(-0.93%) |
Aug 15, 2019 | 18.82 | 19.68 | 18.68 | 19.28 | 2,810,277 | +0.56(+2.99%) |
Aug 14, 2019 | 18.70 | 18.75 | 18.45 | 18.72 | 1,593,199 | +0.03(+0.16%) |
Aug 13, 2019 | 18.61 | 18.89 | 18.41 | 18.69 | 2,123,751 | +0.35(+1.91%) |
Aug 12, 2019 | 18.66 | 18.66 | 18.20 | 18.34 | 1,147,580 | -0.10(-0.54%) |
Aug 09, 2019 | 18.37 | 18.63 | 18.34 | 18.44 | 1,143,900 | +0.01(+0.05%) |
Aug 08, 2019 | 18.39 | 18.72 | 18.21 | 18.43 | 2,295,972 | +0.30(+1.65%) |
Aug 07, 2019 | 18.38 | 18.50 | 18.03 | 18.13 | 2,661,059 | -0.16(-0.87%) |
Aug 06, 2019 | 18.21 | 18.52 | 18.18 | 18.29 | 1,992,413 | +0.19(+1.05%) |
Aug 05, 2019 | 17.75 | 18.32 | 17.74 | 18.10 | 3,943,872 | -0.50(-2.69%) |
Aug 02, 2019 | 18.43 | 18.61 | 18.05 | 18.60 | 3,813,100 | -0.25(-1.33%) |
Aug 01, 2019 | 19.98 | 20.09 | 18.82 | 18.85 | 3,642,172 | -0.59(-3.03%) |
Jul 31, 2019 | 19.15 | 19.70 | 19.06 | 19.44 | 3,495,900 | +0.90(+4.85%) |
Jul 30, 2019 | 18.39 | 18.59 | 18.31 | 18.54 | 1,050,232 | +0.14(+0.76%) |
Jul 29, 2019 | 18.57 | 18.57 | 18.26 | 18.40 | 2,182,958 | -0.38(-2.02%) |
Jul 26, 2019 | 18.79 | 18.89 | 18.65 | 18.78 | 2,687,200 | -0.48(-2.49%) |
Jul 25, 2019 | 19.37 | 19.51 | 19.17 | 19.26 | 1,268,617 | +0.06(+0.31%) |
Jul 24, 2019 | 19.40 | 19.40 | 19.04 | 19.20 | 1,868,138 | -0.51(-2.59%) |
Jul 23, 2019 | 19.81 | 19.92 | 19.67 | 19.71 | 1,036,291 | -0.18(-0.90%) |
Jul 22, 2019 | 19.60 | 19.99 | 19.59 | 19.89 | 1,739,482 | +0.48(+2.47%) |
Jul 19, 2019 | 19.42 | 19.45 | 19.26 | 19.41 | 2,037,800 | -0.27(-1.37%) |
Jul 18, 2019 | 19.93 | 20.18 | 19.48 | 19.68 | 1,768,822 | -0.19(-0.96%) |
Jul 17, 2019 | 19.89 | 20.14 | 19.67 | 19.87 | 1,194,561 | -0.10(-0.50%) |
Jul 16, 2019 | 20.04 | 20.11 | 19.77 | 19.97 | 2,981,390 | -0.71(-3.43%) |
Jul 15, 2019 | 20.85 | 20.90 | 20.49 | 20.68 | 2,155,448 | -0.41(-1.94%) |
Jul 12, 2019 | 21.16 | 21.32 | 21.02 | 21.09 | 1,963,600 | +0.37(+1.79%) |
Jul 11, 2019 | 21.19 | 21.38 | 20.58 | 20.72 | 3,245,993 | -0.32(-1.52%) |
Jul 10, 2019 | 21.16 | 21.39 | 20.84 | 21.04 | 2,014,577 | +0.26(+1.25%) |
Jul 09, 2019 | 20.63 | 20.94 | 20.48 | 20.78 | 1,481,511 | +0.15(+0.73%) |
Jul 08, 2019 | 20.62 | 20.70 | 20.37 | 20.63 | 1,805,456 | -0.05(-0.24%) |
Jul 05, 2019 | 20.50 | 21.01 | 20.49 | 20.68 | 5,265,700 | +1.10(+5.62%) |
Jul 03, 2019 | 19.56 | 19.64 | 19.34 | 19.58 | 1,117,100 | +0.32(+1.66%) |
Jul 02, 2019 | 19.54 | 19.55 | 19.18 | 19.26 | 1,085,987 | -0.19(-0.98%) |