Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 10.95 | 10.98 | 10.48 | 10.76 | 7,036,625 | -0.46(-4.08%) |
Apr 29, 2020 | 11.27 | 11.33 | 10.97 | 11.22 | 5,533,696 | +0.44(+4.08%) |
Apr 28, 2020 | 11.14 | 11.41 | 10.41 | 10.78 | 5,641,167 | -0.05(-0.43%) |
Apr 27, 2020 | 10.57 | 11.10 | 10.49 | 10.83 | 4,296,897 | +0.23(+2.21%) |
Apr 24, 2020 | 10.68 | 10.79 | 10.25 | 10.60 | 5,280,378 | +0.09(+0.89%) |
Apr 23, 2020 | 10.56 | 10.89 | 10.42 | 10.50 | 3,574,515 | +0.18(+1.72%) |
Apr 22, 2020 | 10.63 | 10.73 | 10.10 | 10.32 | 5,006,504 | +0.14(+1.38%) |
Apr 21, 2020 | 10.01 | 10.38 | 9.698 | 10.18 | 5,217,372 | -0.23(-2.24%) |
Apr 20, 2020 | 10.38 | 10.97 | 10.12 | 10.42 | 4,261,017 | -0.29(-2.71%) |
Apr 17, 2020 | 10.67 | 11.22 | 10.61 | 10.71 | 4,922,151 | +0.58(+5.72%) |
Apr 16, 2020 | 10.58 | 10.69 | 9.922 | 10.13 | 3,506,076 | -0.50(-4.75%) |
Apr 15, 2020 | 10.72 | 10.79 | 10.41 | 10.63 | 3,627,580 | -0.76(-6.65%) |
Apr 14, 2020 | 11.41 | 11.83 | 11.08 | 11.39 | 4,898,342 | -0.02(-0.16%) |
Apr 13, 2020 | 11.99 | 12.20 | 11.26 | 11.41 | 3,912,687 | -0.72(-5.94%) |
Apr 09, 2020 | 11.47 | 12.54 | 11.37 | 12.13 | 8,327,129 | +1.09(+9.91%) |
Apr 08, 2020 | 10.74 | 11.23 | 10.69 | 11.03 | 4,927,248 | +0.12(+1.11%) |
Apr 07, 2020 | 11.27 | 11.64 | 10.78 | 10.91 | 8,556,485 | +0.32(+3.00%) |
Apr 06, 2020 | 9.950 | 10.88 | 9.847 | 10.60 | 7,613,580 | +1.30(+13.98%) |
Apr 03, 2020 | 9.249 | 9.613 | 9.034 | 9.295 | 5,379,185 | +0.11(+1.22%) |
Apr 02, 2020 | 9.613 | 10.45 | 9.034 | 9.183 | 6,596,692 | -0.27(-2.87%) |
Apr 01, 2020 | 9.473 | 9.800 | 9.352 | 9.454 | 5,825,187 | -0.66(-6.56%) |
Mar 31, 2020 | 10.08 | 10.33 | 9.716 | 10.12 | 8,389,118 | +0.77(+8.20%) |
Mar 30, 2020 | 9.174 | 9.539 | 8.744 | 9.352 | 4,818,164 | +0.09(+1.01%) |
Mar 27, 2020 | 9.454 | 9.716 | 8.903 | 9.258 | 6,619,614 | -0.77(-7.65%) |
Mar 26, 2020 | 10.25 | 10.92 | 9.791 | 10.02 | 7,903,805 | -0.14(-1.38%) |
Mar 25, 2020 | 10.23 | 10.57 | 9.221 | 10.17 | 7,869,423 | +0.16(+1.59%) |
Mar 24, 2020 | 9.352 | 10.41 | 9.127 | 10.01 | 7,030,724 | +1.38(+16.05%) |
Mar 23, 2020 | 8.678 | 9.473 | 8.585 | 8.622 | 6,390,149 | -0.35(-3.86%) |
Mar 20, 2020 | 8.014 | 9.202 | 7.509 | 8.968 | 11,330,786 | +1.28(+16.67%) |
Mar 19, 2020 | 6.565 | 8.080 | 6.471 | 7.687 | 10,364,761 | +1.13(+17.26%) |
Mar 18, 2020 | 8.360 | 8.416 | 6.079 | 6.555 | 11,900,082 | -2.49(-27.51%) |
Mar 17, 2020 | 9.445 | 9.880 | 8.772 | 9.043 | 10,540,274 | -0.26(-2.81%) |
Mar 16, 2020 | 8.819 | 9.492 | 8.697 | 9.305 | 6,388,502 | -0.99(-9.63%) |
Mar 13, 2020 | 9.800 | 10.31 | 8.421 | 10.30 | 8,606,440 | +1.23(+13.62%) |
Mar 12, 2020 | 9.950 | 10.04 | 8.996 | 9.062 | 10,656,031 | -1.66(-15.52%) |
Mar 11, 2020 | 11.43 | 11.48 | 10.51 | 10.73 | 6,621,282 | -1.09(-9.26%) |
Mar 10, 2020 | 12.21 | 12.22 | 10.75 | 11.82 | 10,825,110 | +0.67(+6.04%) |
Mar 09, 2020 | 12.13 | 12.90 | 11.14 | 11.15 | 11,901,396 | -2.23(-16.64%) |
Mar 06, 2020 | 14.83 | 14.83 | 13.21 | 13.37 | 13,181,378 | -1.77(-11.67%) |
Mar 05, 2020 | 15.39 | 15.65 | 15.07 | 15.14 | 6,401,549 | -0.84(-5.27%) |
Mar 04, 2020 | 16.09 | 16.09 | 15.54 | 15.98 | 5,325,285 | +0.12(+0.77%) |
Mar 03, 2020 | 16.30 | 16.64 | 15.64 | 15.86 | 7,347,251 | -0.61(-3.68%) |
Mar 02, 2020 | 15.99 | 16.47 | 15.76 | 16.47 | 6,711,207 | +0.59(+3.70%) |
Feb 28, 2020 | 15.01 | 15.88 | 14.94 | 15.88 | 10,998,151 | +0.45(+2.90%) |
Feb 27, 2020 | 15.87 | 16.40 | 15.40 | 15.43 | 9,047,021 | -0.84(-5.16%) |
Feb 26, 2020 | 16.97 | 17.23 | 16.21 | 16.27 | 8,133,231 | -0.61(-3.59%) |
Feb 25, 2020 | 18.18 | 18.31 | 16.83 | 16.88 | 8,751,568 | -1.22(-6.75%) |
Feb 24, 2020 | 17.46 | 18.15 | 16.90 | 18.10 | 7,231,294 | +0.21(+1.15%) |
Feb 21, 2020 | 17.11 | 18.03 | 17.03 | 17.89 | 11,034,830 | +0.67(+3.90%) |
Feb 20, 2020 | 17.59 | 17.99 | 16.91 | 17.22 | 11,447,716 | +0.06(+0.33%) |
Feb 19, 2020 | 17.08 | 17.37 | 17.02 | 17.17 | 5,500,080 | +0.15(+0.88%) |
Feb 18, 2020 | 17.25 | 17.40 | 16.68 | 17.02 | 9,687,584 | -0.47(-2.67%) |
Feb 14, 2020 | 17.81 | 18.08 | 17.39 | 17.48 | 8,919,561 | -0.68(-3.75%) |
Feb 13, 2020 | 18.77 | 18.84 | 18.10 | 18.16 | 5,847,736 | -0.81(-4.28%) |
Feb 12, 2020 | 18.99 | 19.25 | 18.88 | 18.97 | 2,709,354 | +0.21(+1.09%) |
Feb 11, 2020 | 18.64 | 19.15 | 18.46 | 18.77 | 3,968,223 | +0.28(+1.51%) |
Feb 10, 2020 | 18.83 | 19.01 | 18.42 | 18.49 | 3,308,015 | -0.39(-2.07%) |
Feb 07, 2020 | 19.11 | 19.21 | 18.54 | 18.88 | 4,198,040 | -0.58(-2.97%) |
Feb 06, 2020 | 20.07 | 20.09 | 19.45 | 19.46 | 4,892,640 | -0.46(-2.29%) |
Feb 05, 2020 | 19.76 | 20.14 | 19.50 | 19.92 | 6,219,845 | +0.50(+2.59%) |
Feb 04, 2020 | 19.02 | 19.65 | 18.82 | 19.41 | 6,168,330 | +0.80(+4.31%) |
Feb 03, 2020 | 18.55 | 18.70 | 18.22 | 18.61 | 4,700,617 | +0.11(+0.60%) |
Jan 31, 2020 | 18.62 | 18.95 | 18.42 | 18.50 | 6,883,228 | -0.31(-1.64%) |
Jan 30, 2020 | 17.76 | 18.84 | 17.67 | 18.81 | 7,329,700 | +0.80(+4.45%) |
Jan 29, 2020 | 18.00 | 18.27 | 17.81 | 18.00 | 2,860,492 | -0.04(-0.21%) |
Jan 28, 2020 | 17.52 | 18.07 | 17.45 | 18.04 | 6,165,127 | +0.74(+4.26%) |
Jan 27, 2020 | 17.31 | 17.54 | 17.01 | 17.31 | 5,596,170 | -0.54(-3.03%) |
Jan 24, 2020 | 18.56 | 18.72 | 17.73 | 17.85 | 6,661,009 | -0.76(-4.06%) |
Jan 23, 2020 | 18.46 | 18.70 | 17.91 | 18.60 | 4,115,269 | -0.07(-0.40%) |
Jan 22, 2020 | 19.66 | 19.69 | 18.60 | 18.68 | 7,411,455 | -1.04(-5.30%) |
Jan 21, 2020 | 20.16 | 20.20 | 19.71 | 19.72 | 3,916,398 | -0.67(-3.29%) |
Jan 17, 2020 | 20.57 | 20.64 | 20.08 | 20.39 | 4,663,607 | -0.14(-0.68%) |
Jan 16, 2020 | 20.11 | 20.69 | 20.04 | 20.53 | 6,322,762 | +0.47(+2.32%) |
Jan 15, 2020 | 19.66 | 20.31 | 19.64 | 20.07 | 2,889,098 | +0.17(+0.84%) |
Jan 14, 2020 | 19.67 | 20.14 | 19.61 | 19.90 | 5,001,327 | +0.27(+1.38%) |
Jan 13, 2020 | 19.30 | 19.75 | 19.02 | 19.63 | 4,300,333 | +0.40(+2.09%) |
Jan 10, 2020 | 19.65 | 19.72 | 19.11 | 19.23 | 3,194,942 | -0.45(-2.28%) |
Jan 09, 2020 | 19.70 | 19.87 | 19.35 | 19.67 | 2,954,815 | -0.01(-0.05%) |
Jan 08, 2020 | 19.52 | 19.80 | 19.39 | 19.68 | 4,115,315 | +0.18(+0.91%) |
Jan 07, 2020 | 19.34 | 19.66 | 19.20 | 19.51 | 4,969,669 | +0.15(+0.77%) |
Jan 06, 2020 | 19.23 | 19.54 | 18.98 | 19.36 | 4,433,731 | +0.00(+0.00%) |
Jan 03, 2020 | 19.80 | 20.04 | 19.34 | 19.36 | 4,410,500 | -0.62(-3.13%) |
Jan 02, 2020 | 20.44 | 20.65 | 19.82 | 19.98 | 4,475,586 | -0.20(-0.97%) |
Dec 31, 2019 | 19.61 | 20.21 | 19.58 | 20.18 | 2,691,623 | +0.57(+2.90%) |
Dec 30, 2019 | 19.87 | 19.89 | 19.55 | 19.61 | 2,956,732 | -0.18(-0.90%) |
Dec 27, 2019 | 20.25 | 20.33 | 19.73 | 19.79 | 2,332,447 | -0.41(-2.03%) |
Dec 26, 2019 | 20.05 | 20.24 | 19.95 | 20.20 | 2,636,240 | +0.20(+0.98%) |
Dec 24, 2019 | 20.08 | 20.31 | 19.91 | 20.00 | 2,062,072 | -0.08(-0.42%) |
Dec 23, 2019 | 20.26 | 20.33 | 19.55 | 20.08 | 5,611,048 | -0.16(-0.78%) |
Dec 20, 2019 | 19.44 | 20.27 | 19.22 | 20.24 | 13,543,808 | +1.03(+5.39%) |
Dec 19, 2019 | 19.21 | 19.71 | 19.00 | 19.21 | 6,073,559 | -0.24(-1.25%) |
Dec 18, 2019 | 18.88 | 19.54 | 18.73 | 19.45 | 9,574,853 | +0.66(+3.52%) |
Dec 17, 2019 | 18.22 | 19.02 | 18.12 | 18.79 | 8,264,919 | +0.62(+3.44%) |
Dec 16, 2019 | 17.62 | 18.54 | 17.62 | 18.16 | 5,446,808 | +0.79(+4.56%) |
Dec 13, 2019 | 17.73 | 18.09 | 17.33 | 17.37 | 5,285,114 | -0.31(-1.74%) |
Dec 12, 2019 | 16.86 | 17.72 | 16.47 | 17.68 | 5,690,322 | +0.69(+4.06%) |
Dec 11, 2019 | 17.00 | 17.23 | 16.92 | 16.99 | 3,219,237 | -0.03(-0.16%) |
Dec 10, 2019 | 17.42 | 17.45 | 17.00 | 17.02 | 3,528,186 | -0.46(-2.61%) |
Dec 09, 2019 | 17.79 | 17.94 | 17.44 | 17.47 | 4,884,758 | -0.32(-1.78%) |
Dec 06, 2019 | 17.42 | 17.89 | 17.42 | 17.79 | 4,192,248 | +0.49(+2.86%) |
Dec 05, 2019 | 17.30 | 17.56 | 17.20 | 17.30 | 3,268,185 | +0.17(+0.98%) |
Dec 04, 2019 | 17.37 | 17.61 | 17.13 | 17.13 | 4,691,011 | -0.01(-0.05%) |
Dec 03, 2019 | 17.40 | 17.42 | 17.10 | 17.14 | 3,726,909 | -0.52(-2.95%) |
Dec 02, 2019 | 17.88 | 18.09 | 17.65 | 17.66 | 4,910,166 | -0.06(-0.31%) |
Nov 29, 2019 | 17.56 | 17.78 | 17.52 | 17.71 | 1,908,307 | +0.05(+0.26%) |
Nov 27, 2019 | 17.44 | 17.70 | 17.31 | 17.67 | 3,272,781 | +0.23(+1.33%) |
Nov 26, 2019 | 17.29 | 17.51 | 17.04 | 17.44 | 6,362,202 | +0.10(+0.59%) |
Nov 25, 2019 | 16.94 | 17.44 | 16.90 | 17.33 | 4,460,638 | +0.45(+2.64%) |
Nov 22, 2019 | 16.81 | 17.24 | 16.81 | 16.89 | 3,134,592 | +0.13(+0.78%) |
Nov 21, 2019 | 16.89 | 17.04 | 16.69 | 16.76 | 3,658,353 | -0.10(-0.61%) |
Nov 20, 2019 | 17.37 | 17.44 | 16.84 | 16.86 | 4,452,093 | -0.63(-3.61%) |
Nov 19, 2019 | 17.69 | 17.81 | 17.21 | 17.49 | 3,595,371 | -0.13(-0.74%) |
Nov 18, 2019 | 18.31 | 18.38 | 17.52 | 17.62 | 5,070,271 | -0.74(-4.05%) |
Nov 15, 2019 | 19.01 | 19.03 | 18.36 | 18.37 | 3,794,891 | -0.50(-2.66%) |
Nov 14, 2019 | 18.06 | 18.90 | 17.93 | 18.87 | 5,871,132 | +0.57(+3.10%) |
Nov 13, 2019 | 18.98 | 19.00 | 18.23 | 18.30 | 6,877,954 | -1.16(-5.97%) |
Nov 12, 2019 | 19.41 | 19.88 | 19.40 | 19.46 | 4,286,664 | +0.00(+0.00%) |
Nov 11, 2019 | 19.13 | 19.53 | 18.85 | 19.46 | 3,755,977 | +0.11(+0.58%) |
Nov 08, 2019 | 19.23 | 19.47 | 18.85 | 19.35 | 4,293,449 | +0.07(+0.34%) |
Nov 07, 2019 | 19.42 | 19.78 | 19.28 | 19.29 | 5,152,964 | +0.06(+0.29%) |
Nov 06, 2019 | 19.63 | 19.73 | 19.19 | 19.23 | 5,513,569 | -0.90(-4.48%) |
Nov 05, 2019 | 19.75 | 20.92 | 19.74 | 20.13 | 9,529,506 | +0.29(+1.45%) |
Nov 04, 2019 | 19.43 | 19.95 | 19.39 | 19.84 | 6,642,241 | +0.63(+3.29%) |
Nov 01, 2019 | 18.65 | 19.24 | 18.61 | 19.21 | 5,771,164 | +0.73(+3.92%) |
Oct 31, 2019 | 18.61 | 18.74 | 18.19 | 18.49 | 3,368,231 | -0.28(-1.49%) |
Oct 30, 2019 | 19.06 | 19.08 | 18.56 | 18.77 | 2,321,581 | -0.40(-2.09%) |
Oct 29, 2019 | 19.03 | 19.21 | 18.80 | 19.16 | 3,632,606 | +0.03(+0.15%) |
Oct 28, 2019 | 19.24 | 19.43 | 19.03 | 19.14 | 2,140,253 | +0.04(+0.19%) |
Oct 25, 2019 | 18.51 | 19.28 | 18.42 | 19.10 | 3,691,544 | +0.58(+3.11%) |
Oct 24, 2019 | 18.89 | 19.12 | 18.15 | 18.52 | 3,639,348 | -0.23(-1.24%) |
Oct 23, 2019 | 18.35 | 18.77 | 17.97 | 18.76 | 3,613,141 | +0.46(+2.49%) |
Oct 22, 2019 | 18.04 | 18.47 | 17.68 | 18.30 | 3,616,148 | +0.20(+1.08%) |
Oct 21, 2019 | 18.33 | 18.61 | 18.09 | 18.10 | 3,283,269 | -0.07(-0.41%) |
Oct 18, 2019 | 18.32 | 18.49 | 18.11 | 18.18 | 3,022,212 | -0.08(-0.46%) |
Oct 17, 2019 | 18.77 | 18.84 | 18.25 | 18.26 | 2,668,199 | -0.39(-2.09%) |
Oct 16, 2019 | 18.67 | 19.17 | 18.58 | 18.65 | 3,159,680 | -0.10(-0.55%) |
Oct 15, 2019 | 18.63 | 19.05 | 18.32 | 18.76 | 3,281,461 | +0.10(+0.55%) |
Oct 14, 2019 | 18.97 | 19.05 | 18.63 | 18.65 | 3,402,080 | -0.61(-3.19%) |
Oct 11, 2019 | 18.38 | 19.38 | 18.27 | 19.27 | 5,157,967 | +1.28(+7.14%) |
Oct 10, 2019 | 17.71 | 18.15 | 17.68 | 17.98 | 6,005,959 | +0.48(+2.76%) |
Oct 09, 2019 | 17.46 | 17.68 | 17.35 | 17.50 | 5,287,461 | +0.25(+1.46%) |
Oct 08, 2019 | 17.65 | 17.88 | 17.24 | 17.25 | 7,824,312 | -0.60(-3.39%) |
Oct 07, 2019 | 18.01 | 18.36 | 17.74 | 17.85 | 7,009,080 | -0.18(-0.98%) |
Oct 04, 2019 | 18.34 | 18.49 | 17.83 | 18.03 | 4,716,729 | -0.32(-1.72%) |
Oct 03, 2019 | 18.57 | 18.57 | 17.92 | 18.35 | 4,716,499 | -0.32(-1.69%) |
Oct 02, 2019 | 18.55 | 18.92 | 18.23 | 18.66 | 4,220,938 | -0.13(-0.69%) |
Oct 01, 2019 | 19.20 | 19.63 | 18.79 | 18.79 | 4,637,942 | -0.27(-1.41%) |
Sep 30, 2019 | 18.84 | 19.17 | 18.55 | 19.06 | 3,596,247 | +0.22(+1.18%) |
Sep 27, 2019 | 18.61 | 18.95 | 18.51 | 18.84 | 3,398,711 | +0.29(+1.55%) |
Sep 26, 2019 | 19.04 | 19.10 | 18.40 | 18.55 | 3,153,403 | -0.56(-2.92%) |
Sep 25, 2019 | 18.73 | 19.17 | 18.63 | 19.11 | 4,226,391 | +0.46(+2.49%) |
Sep 24, 2019 | 19.36 | 19.43 | 18.52 | 18.64 | 6,897,579 | -0.78(-4.02%) |
Sep 23, 2019 | 19.01 | 19.48 | 18.83 | 19.43 | 5,708,067 | +0.19(+0.97%) |
Sep 20, 2019 | 19.45 | 19.75 | 19.16 | 19.24 | 6,674,612 | -0.28(-1.43%) |
Sep 19, 2019 | 20.07 | 20.19 | 19.45 | 19.52 | 6,608,714 | -0.54(-2.69%) |
Sep 18, 2019 | 20.20 | 20.32 | 19.83 | 20.06 | 6,853,640 | -0.22(-1.10%) |
Sep 17, 2019 | 21.01 | 21.21 | 20.25 | 20.28 | 7,355,441 | -1.08(-5.05%) |
Sep 16, 2019 | 21.09 | 21.55 | 20.95 | 21.36 | 4,819,149 | +0.30(+1.41%) |
Sep 13, 2019 | 20.58 | 21.54 | 20.36 | 21.06 | 6,118,412 | +0.62(+3.05%) |
Sep 12, 2019 | 20.52 | 20.76 | 20.01 | 20.44 | 6,150,432 | -0.01(-0.05%) |
Sep 11, 2019 | 19.77 | 20.48 | 19.17 | 20.45 | 8,577,619 | +0.57(+2.85%) |
Sep 10, 2019 | 19.01 | 20.00 | 18.97 | 19.88 | 8,316,312 | +1.12(+5.95%) |
Sep 09, 2019 | 18.25 | 18.86 | 18.15 | 18.77 | 5,231,223 | +0.60(+3.28%) |
Sep 06, 2019 | 18.02 | 18.26 | 17.82 | 18.17 | 4,161,281 | +0.15(+0.83%) |
Sep 05, 2019 | 17.17 | 18.20 | 17.16 | 18.02 | 5,285,165 | +1.13(+6.72%) |
Sep 04, 2019 | 16.87 | 17.04 | 16.64 | 16.89 | 3,079,057 | +0.27(+1.62%) |
Sep 03, 2019 | 16.78 | 16.80 | 16.43 | 16.62 | 4,327,162 | -0.44(-2.56%) |
Aug 30, 2019 | 17.12 | 17.28 | 16.92 | 17.05 | 4,843,807 | +0.02(+0.11%) |
Aug 29, 2019 | 16.82 | 17.46 | 16.82 | 17.03 | 4,691,375 | +0.47(+2.86%) |
Aug 28, 2019 | 16.39 | 16.75 | 16.10 | 16.56 | 5,650,192 | +0.19(+1.13%) |
Aug 27, 2019 | 16.69 | 16.83 | 16.37 | 16.38 | 4,998,751 | -0.28(-1.67%) |
Aug 26, 2019 | 16.87 | 16.91 | 16.48 | 16.65 | 10,714,738 | -0.05(-0.28%) |
Aug 23, 2019 | 17.76 | 17.76 | 16.64 | 16.70 | 8,140,736 | -0.98(-5.56%) |
Aug 22, 2019 | 17.73 | 18.07 | 17.61 | 17.68 | 4,502,514 | +0.00(+0.00%) |
Aug 21, 2019 | 18.14 | 18.17 | 17.66 | 17.68 | 4,042,246 | -0.28(-1.55%) |
Aug 20, 2019 | 18.42 | 18.49 | 17.89 | 17.96 | 4,186,611 | -0.57(-3.05%) |
Aug 19, 2019 | 18.50 | 18.67 | 18.37 | 18.53 | 2,787,966 | +0.22(+1.22%) |
Aug 16, 2019 | 18.00 | 18.41 | 17.73 | 18.30 | 3,685,913 | +0.42(+2.33%) |
Aug 15, 2019 | 18.33 | 18.37 | 17.79 | 17.89 | 5,019,260 | -0.32(-1.78%) |
Aug 14, 2019 | 18.79 | 18.82 | 18.15 | 18.21 | 6,503,508 | -0.90(-4.71%) |
Aug 13, 2019 | 19.19 | 19.90 | 18.85 | 19.11 | 7,900,357 | -0.13(-0.70%) |
Aug 12, 2019 | 20.77 | 20.82 | 19.24 | 19.25 | 5,234,969 | -1.71(-8.16%) |
Aug 09, 2019 | 21.06 | 21.14 | 20.64 | 20.96 | 5,172,076 | -0.44(-2.04%) |
Aug 08, 2019 | 21.13 | 21.52 | 20.78 | 21.39 | 8,234,761 | +0.32(+1.54%) |
Aug 07, 2019 | 20.26 | 21.14 | 20.14 | 21.07 | 11,139,119 | +0.65(+3.18%) |
Aug 06, 2019 | 22.75 | 22.76 | 18.59 | 20.42 | 24,201,882 | -1.47(-6.69%) |
Aug 05, 2019 | 22.20 | 22.28 | 21.48 | 21.88 | 5,451,132 | -0.73(-3.24%) |
Aug 02, 2019 | 23.05 | 23.08 | 22.39 | 22.62 | 3,768,735 | -0.64(-2.75%) |
Aug 01, 2019 | 23.27 | 23.70 | 22.97 | 23.26 | 8,036,579 | -0.10(-0.44%) |
Jul 31, 2019 | 23.70 | 23.84 | 23.08 | 23.36 | 5,622,249 | -0.06(-0.24%) |
Jul 30, 2019 | 21.88 | 23.42 | 21.77 | 23.41 | 5,603,416 | +1.31(+5.91%) |
Jul 29, 2019 | 22.43 | 22.49 | 22.10 | 22.11 | 2,442,205 | -0.44(-1.93%) |
Jul 26, 2019 | 22.49 | 22.63 | 22.28 | 22.54 | 2,746,829 | +0.06(+0.25%) |
Jul 25, 2019 | 22.94 | 22.94 | 22.41 | 22.49 | 2,652,197 | -0.54(-2.34%) |
Jul 24, 2019 | 22.92 | 23.22 | 22.58 | 23.02 | 3,456,778 | +0.04(+0.16%) |
Jul 23, 2019 | 22.67 | 23.20 | 22.62 | 22.99 | 3,606,881 | +0.50(+2.23%) |
Jul 22, 2019 | 22.64 | 22.67 | 22.28 | 22.49 | 2,085,121 | +0.03(+0.12%) |
Jul 19, 2019 | 22.10 | 22.60 | 22.06 | 22.46 | 3,037,462 | +0.36(+1.64%) |
Jul 18, 2019 | 21.95 | 22.14 | 21.72 | 22.10 | 2,758,253 | -0.03(-0.13%) |
Jul 17, 2019 | 21.90 | 22.30 | 21.65 | 22.13 | 6,479,811 | +0.14(+0.63%) |
Jul 16, 2019 | 21.71 | 22.32 | 21.53 | 21.99 | 5,886,327 | +0.32(+1.45%) |
Jul 15, 2019 | 21.33 | 21.68 | 21.17 | 21.67 | 3,773,263 | +0.34(+1.61%) |
Jul 12, 2019 | 20.93 | 21.39 | 20.87 | 21.33 | 4,273,757 | +0.47(+2.27%) |
Jul 11, 2019 | 21.35 | 21.41 | 20.76 | 20.85 | 5,316,859 | -0.55(-2.56%) |
Jul 10, 2019 | 21.77 | 21.85 | 21.33 | 21.40 | 3,298,729 | -0.23(-1.07%) |
Jul 09, 2019 | 21.82 | 21.99 | 21.40 | 21.63 | 6,661,629 | -0.67(-2.99%) |
Jul 08, 2019 | 22.89 | 22.94 | 22.25 | 22.30 | 5,114,402 | -0.70(-3.02%) |
Jul 05, 2019 | 22.82 | 23.06 | 22.64 | 23.00 | 2,952,591 | +0.04(+0.16%) |
Jul 03, 2019 | 22.82 | 22.97 | 22.61 | 22.96 | 2,046,183 | +0.10(+0.45%) |
Jul 02, 2019 | 23.28 | 23.30 | 22.73 | 22.86 | 6,906,633 | -0.57(-2.45%) |
Jul 01, 2019 | 23.56 | 23.64 | 23.23 | 23.43 | 10,792,523 | +0.22(+0.96%) |
Jun 28, 2019 | 22.74 | 23.24 | 22.72 | 23.21 | 8,733,972 | +0.59(+2.62%) |
Jun 27, 2019 | 22.54 | 23.02 | 22.42 | 22.62 | 7,333,388 | +0.23(+1.04%) |
Jun 26, 2019 | 22.44 | 22.71 | 22.08 | 22.38 | 8,426,707 | -0.02(-0.08%) |
Jun 25, 2019 | 22.29 | 22.50 | 21.83 | 22.40 | 8,881,623 | +0.68(+3.12%) |
Jun 24, 2019 | 21.73 | 21.92 | 21.54 | 21.73 | 3,142,399 | +0.01(+0.04%) |
Jun 21, 2019 | 21.96 | 22.04 | 21.70 | 21.72 | 6,067,807 | -0.19(-0.89%) |
Jun 20, 2019 | 22.15 | 22.18 | 21.65 | 21.91 | 3,343,474 | +0.15(+0.68%) |
Jun 19, 2019 | 22.35 | 22.48 | 21.71 | 21.76 | 5,869,489 | -0.55(-2.45%) |
Jun 18, 2019 | 21.71 | 22.46 | 21.65 | 22.31 | 11,904,723 | +0.72(+3.35%) |
Jun 17, 2019 | 21.30 | 21.78 | 21.06 | 21.59 | 7,671,349 | +0.85(+4.11%) |
Jun 14, 2019 | 21.05 | 21.15 | 20.73 | 20.73 | 4,592,536 | -0.45(-2.10%) |
Jun 13, 2019 | 21.12 | 21.35 | 20.96 | 21.18 | 3,766,395 | +0.17(+0.79%) |
Jun 12, 2019 | 20.67 | 21.18 | 20.55 | 21.01 | 4,856,208 | +0.25(+1.21%) |
Jun 11, 2019 | 20.85 | 20.93 | 20.65 | 20.76 | 5,550,186 | +0.13(+0.63%) |
Jun 10, 2019 | 20.72 | 20.89 | 20.41 | 20.63 | 6,923,841 | +0.09(+0.45%) |
Jun 07, 2019 | 20.94 | 20.94 | 20.26 | 20.54 | 4,579,703 | -0.29(-1.38%) |
Jun 06, 2019 | 20.56 | 20.83 | 20.39 | 20.83 | 6,177,415 | +0.19(+0.94%) |
Jun 05, 2019 | 21.40 | 21.52 | 20.26 | 20.63 | 6,181,295 | -0.39(-1.85%) |
Jun 04, 2019 | 20.66 | 21.02 | 20.58 | 21.02 | 6,572,866 | +0.64(+3.13%) |
Jun 03, 2019 | 19.89 | 20.62 | 19.85 | 20.38 | 6,508,699 | +0.52(+2.61%) |
May 31, 2019 | 19.37 | 19.97 | 19.27 | 19.86 | 6,457,089 | +0.18(+0.94%) |
May 30, 2019 | 19.77 | 19.97 | 19.55 | 19.68 | 2,990,358 | -0.12(-0.61%) |
May 29, 2019 | 19.50 | 19.97 | 19.25 | 19.80 | 4,365,580 | +0.07(+0.38%) |
May 28, 2019 | 20.14 | 20.29 | 19.70 | 19.73 | 6,004,288 | -0.26(-1.30%) |
May 24, 2019 | 20.25 | 20.36 | 19.85 | 19.99 | 3,286,907 | -0.02(-0.09%) |
May 23, 2019 | 20.30 | 20.31 | 19.90 | 20.00 | 3,351,825 | -0.67(-3.22%) |
May 22, 2019 | 20.91 | 21.01 | 20.66 | 20.67 | 3,514,725 | -0.47(-2.23%) |
May 21, 2019 | 20.94 | 21.14 | 20.86 | 21.14 | 3,189,774 | +0.34(+1.65%) |
May 20, 2019 | 21.03 | 21.14 | 20.77 | 20.80 | 4,040,146 | -0.30(-1.40%) |
May 17, 2019 | 21.28 | 21.54 | 21.08 | 21.10 | 3,901,446 | -0.33(-1.55%) |
May 16, 2019 | 21.24 | 22.16 | 21.04 | 21.43 | 11,584,428 | +0.31(+1.49%) |
May 15, 2019 | 20.90 | 21.43 | 20.86 | 21.11 | 4,277,063 | +0.01(+0.04%) |
May 14, 2019 | 21.30 | 21.39 | 20.97 | 21.10 | 5,008,692 | -0.09(-0.44%) |
May 13, 2019 | 21.69 | 21.70 | 21.00 | 21.20 | 4,115,192 | -0.92(-4.14%) |
May 10, 2019 | 21.97 | 22.29 | 21.67 | 22.11 | 6,589,811 | +0.20(+0.93%) |
May 09, 2019 | 21.72 | 22.02 | 21.35 | 21.91 | 5,943,195 | -0.23(-1.05%) |
May 08, 2019 | 22.28 | 22.78 | 22.03 | 22.14 | 9,105,511 | +0.63(+2.92%) |
May 07, 2019 | 22.90 | 23.16 | 21.12 | 21.51 | 12,088,185 | -1.87(-7.99%) |
May 06, 2019 | 23.00 | 23.70 | 22.92 | 23.38 | 4,063,956 | -0.32(-1.37%) |
May 03, 2019 | 23.54 | 23.79 | 23.32 | 23.70 | 3,688,206 | +0.34(+1.47%) |
May 02, 2019 | 23.39 | 23.82 | 23.01 | 23.36 | 4,864,063 | -0.52(-2.17%) |