Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 32.40 | 33.14 | 31.30 | 32.43 | 850,900 | +0.21(+0.65%) |
May 28, 2020 | 33.61 | 34.31 | 32.09 | 32.22 | 587,877 | -0.87(-2.63%) |
May 27, 2020 | 34.03 | 34.13 | 31.55 | 33.09 | 1,038,821 | -0.70(-2.07%) |
May 26, 2020 | 35.65 | 37.24 | 33.70 | 33.79 | 1,217,360 | -1.44(-4.09%) |
May 22, 2020 | 33.72 | 35.25 | 32.12 | 35.23 | 1,370,700 | +1.69(+5.04%) |
May 21, 2020 | 31.15 | 33.81 | 30.34 | 33.54 | 1,133,375 | +2.55(+8.23%) |
May 20, 2020 | 29.30 | 31.10 | 29.10 | 30.99 | 1,304,625 | +2.13(+7.38%) |
May 19, 2020 | 29.42 | 30.00 | 28.81 | 28.86 | 723,793 | -0.74(-2.50%) |
May 18, 2020 | 30.07 | 30.40 | 28.88 | 29.60 | 1,072,527 | +1.15(+4.04%) |
May 15, 2020 | 26.69 | 29.10 | 26.23 | 28.45 | 1,211,000 | +1.83(+6.87%) |
May 14, 2020 | 26.90 | 27.44 | 26.15 | 26.62 | 1,067,166 | -0.82(-2.99%) |
May 13, 2020 | 29.56 | 29.72 | 25.60 | 27.44 | 1,737,624 | -1.31(-4.56%) |
May 12, 2020 | 29.15 | 32.05 | 28.50 | 28.75 | 1,791,335 | -1.47(-4.86%) |
May 11, 2020 | 28.37 | 31.25 | 28.08 | 30.22 | 798,435 | +1.38(+4.79%) |
May 08, 2020 | 28.12 | 29.72 | 27.52 | 28.84 | 657,200 | +1.05(+3.78%) |
May 07, 2020 | 28.51 | 28.69 | 27.53 | 27.79 | 513,879 | -0.43(-1.52%) |
May 06, 2020 | 27.96 | 28.88 | 27.62 | 28.22 | 681,856 | +0.33(+1.18%) |
May 05, 2020 | 29.02 | 29.74 | 27.60 | 27.89 | 720,374 | -0.56(-1.97%) |
May 04, 2020 | 26.57 | 28.71 | 26.29 | 28.45 | 886,702 | +1.86(+7.00%) |
May 01, 2020 | 26.75 | 27.00 | 25.75 | 26.59 | 732,100 | -0.79(-2.89%) |
Apr 30, 2020 | 28.71 | 29.16 | 27.31 | 27.38 | 640,827 | -1.64(-5.65%) |
Apr 29, 2020 | 29.02 | 29.45 | 28.12 | 29.02 | 581,335 | +1.00(+3.57%) |
Apr 28, 2020 | 30.75 | 30.98 | 27.51 | 28.02 | 920,375 | -2.23(-7.37%) |
Apr 27, 2020 | 31.01 | 31.35 | 29.89 | 30.25 | 662,665 | -0.47(-1.53%) |
Apr 24, 2020 | 29.77 | 30.97 | 29.35 | 30.72 | 566,500 | +1.26(+4.28%) |
Apr 23, 2020 | 29.07 | 30.36 | 29.00 | 29.46 | 615,446 | +0.39(+1.34%) |
Apr 22, 2020 | 29.72 | 30.08 | 29.04 | 29.07 | 531,974 | -0.03(-0.10%) |
Apr 21, 2020 | 29.89 | 30.50 | 28.54 | 29.10 | 683,974 | -1.30(-4.28%) |
Apr 20, 2020 | 31.00 | 32.00 | 30.25 | 30.40 | 1,418,934 | -0.94(-3.00%) |
Apr 17, 2020 | 30.00 | 31.40 | 29.51 | 31.34 | 1,003,600 | +2.50(+8.67%) |
Apr 16, 2020 | 29.07 | 29.26 | 27.69 | 28.84 | 743,165 | +0.16(+0.56%) |
Apr 15, 2020 | 28.59 | 29.68 | 28.22 | 28.68 | 701,344 | -0.66(-2.25%) |
Apr 14, 2020 | 28.25 | 29.48 | 27.81 | 29.34 | 1,000,156 | +2.02(+7.39%) |
Apr 13, 2020 | 27.23 | 27.49 | 25.82 | 27.32 | 874,083 | +0.09(+0.33%) |
Apr 09, 2020 | 26.03 | 29.28 | 25.37 | 27.23 | 1,719,800 | +1.60(+6.24%) |
Apr 08, 2020 | 24.53 | 25.71 | 24.09 | 25.63 | 1,013,845 | +1.45(+6.00%) |
Apr 07, 2020 | 25.06 | 25.35 | 23.62 | 24.18 | 1,830,317 | -0.62(-2.50%) |
Apr 06, 2020 | 24.42 | 25.46 | 23.73 | 24.80 | 1,494,654 | +1.86(+8.11%) |
Apr 03, 2020 | 24.90 | 25.00 | 22.51 | 22.94 | 3,951,800 | +1.87(+8.88%) |
Apr 02, 2020 | 19.92 | 21.39 | 19.92 | 21.07 | 815,760 | +0.86(+4.26%) |
Apr 01, 2020 | 21.73 | 22.49 | 19.81 | 20.21 | 1,236,310 | -2.00(-9.00%) |
Mar 31, 2020 | 22.74 | 23.43 | 21.92 | 22.21 | 1,368,239 | -0.95(-4.10%) |
Mar 30, 2020 | 22.70 | 23.92 | 21.57 | 23.16 | 717,917 | +0.98(+4.42%) |
Mar 27, 2020 | 22.86 | 23.38 | 21.86 | 22.18 | 856,200 | -1.13(-4.85%) |
Mar 26, 2020 | 23.35 | 24.88 | 22.70 | 23.31 | 862,000 | -0.09(-0.38%) |
Mar 25, 2020 | 23.90 | 25.11 | 22.97 | 23.40 | 1,043,961 | -0.50(-2.09%) |
Mar 24, 2020 | 23.69 | 24.24 | 22.28 | 23.90 | 1,210,276 | +1.62(+7.27%) |
Mar 23, 2020 | 22.72 | 23.70 | 20.80 | 22.28 | 1,127,579 | -0.10(-0.45%) |
Mar 20, 2020 | 24.06 | 24.84 | 22.03 | 22.38 | 2,079,200 | -2.08(-8.50%) |
Mar 19, 2020 | 23.00 | 28.04 | 22.03 | 24.46 | 2,108,898 | +1.49(+6.49%) |
Mar 18, 2020 | 20.51 | 23.68 | 20.40 | 22.97 | 1,508,488 | +0.77(+3.47%) |
Mar 17, 2020 | 17.77 | 23.64 | 16.81 | 22.20 | 2,263,082 | +4.92(+28.47%) |
Mar 16, 2020 | 18.06 | 19.28 | 17.19 | 17.28 | 1,683,745 | -3.45(-16.64%) |
Mar 13, 2020 | 21.77 | 22.21 | 16.75 | 20.73 | 1,879,100 | +0.74(+3.70%) |
Mar 12, 2020 | 20.34 | 22.44 | 19.91 | 19.99 | 2,106,403 | -3.80(-15.97%) |
Mar 11, 2020 | 25.42 | 25.94 | 23.21 | 23.79 | 1,616,374 | -2.20(-8.46%) |
Mar 10, 2020 | 26.22 | 26.38 | 23.03 | 25.99 | 1,134,894 | +1.15(+4.63%) |
Mar 09, 2020 | 27.67 | 27.70 | 24.07 | 24.84 | 1,683,950 | -4.62(-15.68%) |
Mar 06, 2020 | 29.33 | 30.29 | 28.61 | 29.46 | 979,000 | -1.11(-3.63%) |
Mar 05, 2020 | 29.95 | 31.87 | 29.70 | 30.57 | 740,414 | -0.18(-0.59%) |
Mar 04, 2020 | 30.12 | 31.81 | 30.02 | 30.75 | 1,968,446 | +2.50(+8.85%) |
Mar 03, 2020 | 31.79 | 32.39 | 28.16 | 28.25 | 1,498,052 | -2.76(-8.90%) |
Mar 02, 2020 | 29.73 | 31.50 | 29.12 | 31.01 | 1,706,601 | +1.81(+6.20%) |
Feb 28, 2020 | 27.30 | 29.34 | 27.08 | 29.20 | 1,831,000 | +0.41(+1.42%) |
Feb 27, 2020 | 31.02 | 31.54 | 28.77 | 28.79 | 1,462,956 | -3.09(-9.69%) |
Feb 26, 2020 | 30.71 | 32.26 | 30.37 | 31.88 | 892,722 | +1.51(+4.97%) |
Feb 25, 2020 | 30.96 | 31.22 | 29.61 | 30.37 | 1,126,527 | -0.30(-0.98%) |
Feb 24, 2020 | 29.85 | 30.88 | 29.61 | 30.67 | 992,642 | -0.27(-0.87%) |
Feb 21, 2020 | 29.36 | 31.00 | 29.20 | 30.94 | 874,900 | +1.58(+5.38%) |
Feb 20, 2020 | 29.49 | 29.86 | 28.60 | 29.36 | 638,674 | -0.25(-0.84%) |
Feb 19, 2020 | 28.88 | 29.80 | 28.84 | 29.61 | 607,651 | +0.69(+2.39%) |
Feb 18, 2020 | 28.73 | 29.20 | 28.09 | 28.92 | 477,635 | +0.04(+0.14%) |
Feb 14, 2020 | 28.36 | 28.97 | 27.76 | 28.88 | 530,200 | +0.76(+2.70%) |
Feb 13, 2020 | 28.15 | 28.38 | 27.09 | 28.12 | 499,028 | -0.27(-0.95%) |
Feb 12, 2020 | 27.66 | 28.95 | 27.50 | 28.39 | 638,106 | +1.28(+4.72%) |
Feb 11, 2020 | 27.05 | 27.23 | 26.31 | 27.11 | 330,975 | +0.38(+1.42%) |
Feb 10, 2020 | 25.86 | 26.96 | 25.86 | 26.73 | 777,315 | +0.87(+3.36%) |
Feb 07, 2020 | 26.39 | 26.72 | 25.42 | 25.86 | 918,500 | -0.61(-2.30%) |
Feb 06, 2020 | 26.85 | 26.85 | 25.75 | 26.47 | 680,201 | -0.11(-0.41%) |
Feb 05, 2020 | 27.25 | 27.68 | 26.34 | 26.58 | 749,797 | -0.47(-1.74%) |
Feb 04, 2020 | 27.38 | 27.93 | 26.50 | 27.05 | 814,579 | -0.07(-0.26%) |
Feb 03, 2020 | 25.59 | 27.23 | 25.22 | 27.12 | 897,417 | +1.76(+6.94%) |
Jan 31, 2020 | 25.77 | 26.25 | 24.87 | 25.36 | 798,200 | -0.50(-1.93%) |
Jan 30, 2020 | 25.77 | 25.95 | 25.03 | 25.86 | 720,734 | -0.16(-0.63%) |
Jan 29, 2020 | 25.46 | 26.23 | 25.35 | 26.02 | 537,814 | +0.45(+1.74%) |
Jan 28, 2020 | 24.66 | 25.71 | 24.54 | 25.58 | 549,873 | +1.25(+5.14%) |
Jan 27, 2020 | 23.39 | 24.59 | 22.27 | 24.33 | 606,470 | +0.17(+0.70%) |
Jan 24, 2020 | 24.94 | 25.17 | 24.00 | 24.16 | 662,600 | -0.68(-2.74%) |
Jan 23, 2020 | 24.65 | 25.06 | 24.19 | 24.84 | 516,115 | +0.29(+1.18%) |
Jan 22, 2020 | 24.46 | 25.54 | 24.33 | 24.55 | 880,986 | +0.15(+0.61%) |
Jan 21, 2020 | 25.34 | 25.55 | 24.05 | 24.40 | 1,051,668 | -1.25(-4.87%) |
Jan 17, 2020 | 24.68 | 25.83 | 24.31 | 25.65 | 1,344,400 | +1.35(+5.58%) |
Jan 16, 2020 | 24.72 | 24.93 | 23.82 | 24.30 | 1,540,609 | -0.18(-0.74%) |
Jan 15, 2020 | 24.21 | 24.83 | 23.84 | 24.48 | 926,739 | +0.20(+0.80%) |
Jan 14, 2020 | 21.68 | 24.82 | 21.41 | 24.28 | 2,036,988 | +2.59(+11.94%) |
Jan 13, 2020 | 21.89 | 21.95 | 21.02 | 21.69 | 872,571 | -0.25(-1.14%) |
Jan 10, 2020 | 22.10 | 22.38 | 21.26 | 21.94 | 1,329,500 | -0.01(-0.05%) |
Jan 09, 2020 | 21.38 | 22.40 | 21.27 | 21.95 | 1,485,303 | -0.04(-0.18%) |
Jan 08, 2020 | 21.01 | 22.05 | 20.40 | 21.99 | 1,465,536 | +0.98(+4.66%) |
Jan 07, 2020 | 19.98 | 21.05 | 19.53 | 21.01 | 1,120,899 | +1.20(+6.06%) |
Jan 06, 2020 | 18.87 | 19.83 | 18.61 | 19.81 | 1,112,956 | +0.71(+3.72%) |
Jan 03, 2020 | 18.90 | 19.50 | 18.72 | 19.10 | 811,900 | -0.37(-1.90%) |
Jan 02, 2020 | 19.74 | 19.97 | 18.80 | 19.47 | 777,498 | -0.10(-0.51%) |
Dec 31, 2019 | 19.04 | 19.84 | 18.97 | 19.57 | 445,100 | +0.21(+1.08%) |
Dec 30, 2019 | 20.30 | 20.34 | 19.22 | 19.36 | 512,909 | -0.38(-1.93%) |
Dec 27, 2019 | 20.02 | 20.04 | 19.47 | 19.74 | 352,200 | -0.34(-1.69%) |
Dec 26, 2019 | 20.33 | 20.40 | 19.70 | 20.08 | 278,592 | -0.17(-0.84%) |
Dec 24, 2019 | 20.73 | 20.73 | 19.97 | 20.25 | 500,400 | -0.48(-2.32%) |
Dec 23, 2019 | 20.33 | 20.83 | 19.77 | 20.73 | 487,199 | +0.42(+2.07%) |
Dec 20, 2019 | 19.83 | 20.38 | 19.62 | 20.31 | 1,980,200 | +0.48(+2.42%) |
Dec 19, 2019 | 20.69 | 20.71 | 19.55 | 19.83 | 686,751 | -0.69(-3.36%) |
Dec 18, 2019 | 20.54 | 20.80 | 20.14 | 20.52 | 738,385 | +0.11(+0.54%) |
Dec 17, 2019 | 21.00 | 21.00 | 19.82 | 20.41 | 891,933 | -0.07(-0.34%) |
Dec 16, 2019 | 19.06 | 20.87 | 18.80 | 20.48 | 1,424,356 | +1.69(+8.99%) |
Dec 13, 2019 | 19.13 | 19.35 | 18.54 | 18.79 | 510,500 | -0.13(-0.69%) |
Dec 12, 2019 | 18.69 | 19.68 | 18.56 | 18.92 | 954,638 | +0.25(+1.31%) |
Dec 11, 2019 | 19.04 | 19.96 | 18.53 | 18.68 | 1,046,937 | -0.23(-1.24%) |
Dec 10, 2019 | 19.18 | 19.44 | 18.33 | 18.91 | 2,054,035 | -0.41(-2.12%) |
Dec 09, 2019 | 17.76 | 20.16 | 17.60 | 19.32 | 8,310,930 | +5.65(+41.33%) |
Dec 06, 2019 | 13.69 | 13.92 | 13.26 | 13.67 | 1,229,700 | +0.10(+0.74%) |
Dec 05, 2019 | 14.21 | 14.30 | 13.43 | 13.57 | 1,374,723 | -0.63(-4.44%) |
Dec 04, 2019 | 14.08 | 14.53 | 13.79 | 14.20 | 2,576,206 | +0.09(+0.64%) |
Dec 03, 2019 | 14.20 | 14.43 | 13.87 | 14.11 | 1,259,994 | -0.07(-0.49%) |
Dec 02, 2019 | 15.69 | 15.72 | 14.11 | 14.18 | 1,028,745 | -1.44(-9.22%) |
Nov 29, 2019 | 15.02 | 15.74 | 15.00 | 15.62 | 344,900 | +0.51(+3.38%) |
Nov 27, 2019 | 15.14 | 15.31 | 14.95 | 15.11 | 426,700 | +0.11(+0.73%) |
Nov 26, 2019 | 15.01 | 15.14 | 14.67 | 15.00 | 415,502 | -0.11(-0.73%) |
Nov 25, 2019 | 14.39 | 15.14 | 14.36 | 15.11 | 632,486 | +0.72(+5.00%) |
Nov 22, 2019 | 14.55 | 14.56 | 13.97 | 14.39 | 557,100 | -0.08(-0.55%) |
Nov 21, 2019 | 14.52 | 14.65 | 14.07 | 14.47 | 413,671 | +0.02(+0.10%) |
Nov 20, 2019 | 14.40 | 14.66 | 14.05 | 14.46 | 681,279 | -0.04(-0.31%) |
Nov 19, 2019 | 14.51 | 14.95 | 14.19 | 14.50 | 515,742 | +0.20(+1.40%) |
Nov 18, 2019 | 14.69 | 14.78 | 13.86 | 14.30 | 1,155,517 | -0.40(-2.72%) |
Nov 15, 2019 | 14.26 | 14.88 | 14.00 | 14.70 | 643,300 | +0.58(+4.14%) |
Nov 14, 2019 | 14.60 | 14.85 | 13.90 | 14.12 | 672,727 | -0.61(-4.11%) |
Nov 13, 2019 | 14.38 | 14.81 | 14.06 | 14.72 | 393,271 | +0.21(+1.45%) |
Nov 12, 2019 | 14.82 | 15.34 | 14.37 | 14.51 | 562,441 | +0.01(+0.07%) |
Nov 11, 2019 | 14.48 | 14.88 | 14.24 | 14.50 | 354,256 | -0.10(-0.68%) |
Nov 08, 2019 | 14.39 | 14.68 | 14.00 | 14.60 | 582,100 | +0.04(+0.31%) |
Nov 07, 2019 | 13.57 | 15.07 | 13.57 | 14.55 | 790,558 | +1.16(+8.70%) |
Nov 06, 2019 | 14.05 | 14.45 | 12.59 | 13.39 | 2,245,091 | -2.31(-14.71%) |
Nov 05, 2019 | 15.30 | 15.79 | 15.13 | 15.70 | 485,642 | +0.40(+2.61%) |
Nov 04, 2019 | 15.50 | 15.60 | 15.15 | 15.30 | 452,654 | -0.04(-0.26%) |
Nov 01, 2019 | 15.08 | 15.63 | 14.87 | 15.34 | 565,200 | +0.39(+2.61%) |
Oct 31, 2019 | 14.68 | 15.16 | 14.65 | 14.95 | 527,708 | +0.13(+0.88%) |
Oct 30, 2019 | 14.97 | 15.09 | 14.54 | 14.82 | 509,189 | -0.14(-0.94%) |
Oct 29, 2019 | 15.29 | 15.37 | 14.69 | 14.96 | 668,431 | -0.38(-2.48%) |
Oct 28, 2019 | 15.02 | 15.37 | 14.73 | 15.34 | 382,581 | +0.33(+2.20%) |
Oct 25, 2019 | 14.52 | 15.05 | 14.24 | 15.01 | 280,400 | +0.57(+3.95%) |
Oct 24, 2019 | 14.80 | 14.81 | 14.26 | 14.44 | 338,076 | -0.36(-2.43%) |
Oct 23, 2019 | 14.61 | 15.18 | 14.46 | 14.80 | 456,689 | +0.09(+0.61%) |
Oct 22, 2019 | 14.66 | 14.93 | 14.36 | 14.71 | 519,137 | +0.18(+1.24%) |
Oct 21, 2019 | 13.86 | 14.70 | 13.84 | 14.53 | 584,519 | +0.90(+6.60%) |
Oct 18, 2019 | 14.47 | 14.65 | 13.61 | 13.63 | 584,400 | -1.05(-7.15%) |
Oct 17, 2019 | 14.55 | 14.95 | 14.35 | 14.68 | 489,256 | +0.14(+0.96%) |
Oct 16, 2019 | 14.69 | 15.01 | 14.49 | 14.54 | 473,509 | -0.21(-1.42%) |
Oct 15, 2019 | 14.16 | 14.78 | 13.91 | 14.75 | 653,429 | +0.62(+4.39%) |
Oct 14, 2019 | 14.12 | 14.72 | 13.89 | 14.13 | 566,431 | -0.12(-0.84%) |
Oct 11, 2019 | 14.24 | 14.74 | 13.81 | 14.25 | 1,032,100 | +0.25(+1.79%) |
Oct 10, 2019 | 13.65 | 14.27 | 13.48 | 14.00 | 1,422,836 | +0.38(+2.79%) |
Oct 09, 2019 | 15.02 | 15.26 | 13.59 | 13.62 | 853,161 | -1.30(-8.71%) |
Oct 08, 2019 | 14.67 | 15.20 | 14.45 | 14.92 | 542,201 | +0.01(+0.07%) |
Oct 07, 2019 | 15.05 | 15.23 | 14.75 | 14.91 | 582,147 | -0.22(-1.45%) |
Oct 04, 2019 | 15.04 | 15.14 | 14.43 | 15.13 | 553,700 | +0.11(+0.70%) |
Oct 03, 2019 | 14.65 | 15.09 | 14.32 | 15.03 | 568,243 | +0.38(+2.56%) |
Oct 02, 2019 | 14.47 | 14.70 | 13.75 | 14.65 | 1,015,808 | +0.11(+0.76%) |
Oct 01, 2019 | 15.85 | 16.04 | 14.50 | 14.54 | 1,035,326 | -0.99(-6.37%) |
Sep 30, 2019 | 15.45 | 15.92 | 15.11 | 15.53 | 592,203 | +0.06(+0.39%) |
Sep 27, 2019 | 15.70 | 16.27 | 15.31 | 15.47 | 1,036,200 | -0.22(-1.40%) |
Sep 26, 2019 | 16.42 | 16.46 | 15.67 | 15.69 | 685,493 | -0.72(-4.39%) |
Sep 25, 2019 | 16.62 | 16.87 | 16.26 | 16.41 | 663,015 | -0.34(-2.03%) |
Sep 24, 2019 | 17.32 | 17.67 | 16.42 | 16.75 | 729,409 | -0.57(-3.32%) |
Sep 23, 2019 | 17.99 | 18.56 | 17.26 | 17.32 | 644,417 | -0.88(-4.81%) |
Sep 20, 2019 | 17.85 | 18.52 | 17.76 | 18.20 | 1,603,800 | +0.34(+1.90%) |
Sep 19, 2019 | 17.61 | 18.07 | 16.97 | 17.86 | 574,367 | +0.25(+1.42%) |
Sep 18, 2019 | 17.29 | 17.80 | 16.95 | 17.61 | 826,948 | +0.62(+3.65%) |
Sep 17, 2019 | 18.09 | 18.32 | 16.75 | 16.99 | 947,207 | -1.10(-6.08%) |
Sep 16, 2019 | 17.81 | 18.20 | 17.57 | 18.09 | 756,811 | +0.16(+0.89%) |
Sep 13, 2019 | 17.54 | 18.21 | 17.22 | 17.93 | 1,017,000 | +0.48(+2.75%) |
Sep 12, 2019 | 17.65 | 18.10 | 17.45 | 17.45 | 3,547,149 | -0.94(-5.11%) |
Sep 11, 2019 | 19.04 | 19.37 | 18.27 | 18.39 | 561,042 | -0.71(-3.72%) |
Sep 10, 2019 | 17.51 | 19.11 | 17.17 | 19.10 | 732,414 | +1.52(+8.65%) |
Sep 09, 2019 | 18.01 | 18.38 | 17.27 | 17.58 | 772,864 | -0.30(-1.68%) |
Sep 06, 2019 | 18.14 | 18.28 | 17.57 | 17.88 | 1,047,900 | -0.23(-1.27%) |
Sep 05, 2019 | 16.89 | 18.58 | 16.49 | 18.11 | 1,296,446 | +1.30(+7.73%) |
Sep 04, 2019 | 17.06 | 17.25 | 16.33 | 16.81 | 506,789 | -0.14(-0.83%) |
Sep 03, 2019 | 16.20 | 17.20 | 16.05 | 16.95 | 905,475 | +0.63(+3.86%) |
Aug 30, 2019 | 17.03 | 17.17 | 16.25 | 16.32 | 257,100 | -0.81(-4.73%) |
Aug 29, 2019 | 17.00 | 17.16 | 16.25 | 17.13 | 482,657 | +0.34(+2.03%) |
Aug 28, 2019 | 15.78 | 17.13 | 15.59 | 16.79 | 696,425 | +0.91(+5.73%) |
Aug 27, 2019 | 17.12 | 17.54 | 15.80 | 15.88 | 949,076 | -1.23(-7.19%) |
Aug 26, 2019 | 17.39 | 17.56 | 16.75 | 17.11 | 813,186 | -0.16(-0.93%) |
Aug 23, 2019 | 18.44 | 18.49 | 17.17 | 17.27 | 550,900 | -1.15(-6.24%) |
Aug 22, 2019 | 19.41 | 19.41 | 18.30 | 18.42 | 637,511 | -0.86(-4.46%) |
Aug 21, 2019 | 19.09 | 19.41 | 18.82 | 19.28 | 348,272 | +0.46(+2.44%) |
Aug 20, 2019 | 18.81 | 19.02 | 18.46 | 18.82 | 418,778 | -0.17(-0.90%) |
Aug 19, 2019 | 18.92 | 19.34 | 18.31 | 18.99 | 616,160 | +0.42(+2.26%) |
Aug 16, 2019 | 17.80 | 18.77 | 17.54 | 18.57 | 588,300 | +0.98(+5.57%) |
Aug 15, 2019 | 18.00 | 18.11 | 17.36 | 17.59 | 507,174 | -0.29(-1.62%) |
Aug 14, 2019 | 17.89 | 18.30 | 17.61 | 17.88 | 810,834 | -0.38(-2.08%) |
Aug 13, 2019 | 17.88 | 18.47 | 17.85 | 18.26 | 566,845 | +0.28(+1.56%) |
Aug 12, 2019 | 18.48 | 18.58 | 17.92 | 17.98 | 635,723 | -0.73(-3.90%) |
Aug 09, 2019 | 19.46 | 19.69 | 18.17 | 18.71 | 728,200 | -0.54(-2.81%) |
Aug 08, 2019 | 18.47 | 19.69 | 18.47 | 19.25 | 986,857 | +0.72(+3.89%) |
Aug 07, 2019 | 20.31 | 21.02 | 17.04 | 18.53 | 1,676,943 | -1.29(-6.51%) |
Aug 06, 2019 | 19.63 | 20.14 | 19.04 | 19.82 | 612,494 | +0.55(+2.85%) |
Aug 05, 2019 | 19.82 | 19.97 | 18.88 | 19.27 | 657,414 | -1.01(-4.98%) |
Aug 02, 2019 | 21.28 | 21.28 | 19.20 | 20.28 | 919,600 | -1.07(-5.01%) |
Aug 01, 2019 | 22.22 | 22.63 | 21.14 | 21.35 | 735,358 | -0.70(-3.17%) |
Jul 31, 2019 | 22.50 | 22.78 | 21.69 | 22.05 | 717,089 | -0.44(-1.96%) |
Jul 30, 2019 | 22.10 | 22.55 | 21.87 | 22.49 | 498,563 | +0.31(+1.40%) |
Jul 29, 2019 | 22.50 | 22.50 | 21.80 | 22.18 | 291,138 | -0.32(-1.42%) |
Jul 26, 2019 | 21.94 | 22.51 | 21.82 | 22.50 | 512,500 | +0.81(+3.73%) |
Jul 25, 2019 | 21.96 | 22.18 | 21.62 | 21.69 | 882,751 | -0.41(-1.86%) |
Jul 24, 2019 | 22.42 | 22.54 | 21.93 | 22.10 | 611,874 | -0.40(-1.78%) |
Jul 23, 2019 | 22.49 | 22.58 | 22.00 | 22.50 | 624,240 | +0.02(+0.09%) |
Jul 22, 2019 | 21.50 | 22.80 | 21.50 | 22.48 | 682,257 | +1.11(+5.19%) |
Jul 19, 2019 | 22.50 | 22.50 | 21.34 | 21.37 | 584,600 | -1.13(-5.02%) |
Jul 18, 2019 | 22.20 | 22.63 | 21.86 | 22.50 | 628,842 | +0.24(+1.08%) |
Jul 17, 2019 | 22.39 | 22.82 | 21.87 | 22.26 | 596,623 | -0.20(-0.89%) |
Jul 16, 2019 | 22.09 | 22.75 | 21.83 | 22.46 | 670,200 | +0.32(+1.45%) |
Jul 15, 2019 | 21.54 | 22.44 | 21.14 | 22.14 | 556,006 | +0.60(+2.79%) |
Jul 12, 2019 | 21.00 | 22.61 | 20.85 | 21.54 | 923,900 | +1.09(+5.33%) |
Jul 11, 2019 | 20.68 | 20.68 | 20.11 | 20.45 | 483,057 | -0.05(-0.24%) |
Jul 10, 2019 | 20.63 | 21.03 | 19.98 | 20.50 | 807,299 | +0.00(+0.00%) |
Jul 09, 2019 | 20.53 | 20.99 | 20.35 | 20.50 | 724,769 | -0.28(-1.35%) |
Jul 08, 2019 | 21.09 | 21.57 | 20.47 | 20.78 | 777,755 | -0.34(-1.61%) |
Jul 05, 2019 | 21.70 | 22.35 | 21.07 | 21.12 | 740,400 | -0.79(-3.61%) |
Jul 03, 2019 | 20.60 | 21.94 | 20.45 | 21.91 | 648,500 | +1.33(+6.46%) |
Jul 02, 2019 | 21.18 | 21.19 | 20.19 | 20.58 | 1,378,679 | -0.46(-2.19%) |
Jul 01, 2019 | 20.51 | 21.32 | 20.13 | 21.04 | 817,794 | +0.74(+3.65%) |
Jun 28, 2019 | 20.49 | 20.76 | 19.94 | 20.30 | 1,412,700 | -0.14(-0.68%) |
Jun 27, 2019 | 19.84 | 20.49 | 19.53 | 20.44 | 729,516 | +0.92(+4.71%) |
Jun 26, 2019 | 19.78 | 20.15 | 19.34 | 19.52 | 918,069 | -0.20(-1.01%) |
Jun 25, 2019 | 19.22 | 19.99 | 18.92 | 19.72 | 701,963 | +0.68(+3.57%) |
Jun 24, 2019 | 19.91 | 20.00 | 18.98 | 19.04 | 918,675 | -0.86(-4.32%) |
Jun 21, 2019 | 19.46 | 19.95 | 19.09 | 19.90 | 1,093,200 | +0.24(+1.22%) |
Jun 20, 2019 | 20.20 | 20.84 | 19.58 | 19.66 | 633,758 | -0.33(-1.65%) |
Jun 19, 2019 | 20.07 | 20.12 | 19.36 | 19.99 | 637,700 | -0.21(-1.04%) |
Jun 18, 2019 | 19.32 | 20.42 | 18.80 | 20.20 | 972,811 | +1.08(+5.65%) |
Jun 17, 2019 | 17.99 | 19.28 | 17.77 | 19.12 | 1,011,877 | +1.29(+7.23%) |
Jun 14, 2019 | 17.63 | 18.31 | 17.37 | 17.83 | 986,900 | +0.25(+1.42%) |
Jun 13, 2019 | 16.83 | 17.67 | 16.62 | 17.58 | 890,643 | +1.04(+6.29%) |
Jun 12, 2019 | 15.56 | 16.55 | 15.55 | 16.54 | 612,711 | +0.52(+3.25%) |
Jun 11, 2019 | 16.72 | 16.85 | 15.89 | 16.02 | 777,196 | -0.56(-3.38%) |
Jun 10, 2019 | 18.06 | 18.06 | 16.57 | 16.58 | 757,872 | -1.45(-8.04%) |
Jun 07, 2019 | 17.80 | 18.27 | 17.37 | 18.03 | 550,900 | +0.32(+1.81%) |
Jun 06, 2019 | 18.96 | 18.96 | 17.24 | 17.71 | 832,219 | -1.35(-7.08%) |
Jun 05, 2019 | 20.17 | 20.34 | 18.98 | 19.06 | 663,908 | -0.94(-4.70%) |
Jun 04, 2019 | 19.79 | 20.02 | 19.23 | 20.00 | 559,674 | +0.54(+2.77%) |