Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 12.40 | 12.46 | 12.06 | 12.12 | 1,520,907 | -0.17(-1.37%) |
Apr 29, 2020 | 12.18 | 12.37 | 12.10 | 12.29 | 1,396,522 | +0.73(+6.28%) |
Apr 28, 2020 | 11.74 | 11.78 | 11.43 | 11.56 | 640,796 | +0.03(+0.23%) |
Apr 27, 2020 | 11.15 | 11.61 | 11.07 | 11.53 | 1,228,796 | +0.27(+2.36%) |
Apr 24, 2020 | 11.47 | 11.50 | 11.21 | 11.27 | 994,205 | +0.10(+0.87%) |
Apr 23, 2020 | 10.94 | 11.28 | 10.94 | 11.17 | 1,466,917 | +0.31(+2.86%) |
Apr 22, 2020 | 10.86 | 10.94 | 10.67 | 10.86 | 1,197,383 | +0.35(+3.37%) |
Apr 21, 2020 | 10.59 | 10.69 | 10.47 | 10.51 | 1,501,995 | -0.25(-2.31%) |
Apr 20, 2020 | 10.88 | 11.19 | 10.70 | 10.75 | 1,182,083 | -0.53(-4.71%) |
Apr 17, 2020 | 11.21 | 11.33 | 11.03 | 11.29 | 2,436,011 | +0.35(+3.16%) |
Apr 16, 2020 | 11.24 | 11.27 | 10.88 | 10.94 | 1,251,230 | -0.11(-0.96%) |
Apr 15, 2020 | 10.89 | 11.12 | 10.85 | 11.05 | 2,015,880 | -0.38(-3.33%) |
Apr 14, 2020 | 11.60 | 11.74 | 11.39 | 11.43 | 1,955,437 | +0.12(+1.02%) |
Apr 13, 2020 | 11.68 | 11.72 | 11.25 | 11.31 | 802,008 | -0.20(-1.77%) |
Apr 09, 2020 | 11.73 | 11.84 | 11.34 | 11.52 | 1,595,898 | -0.24(-2.03%) |
Apr 08, 2020 | 11.78 | 11.84 | 11.48 | 11.76 | 1,470,804 | +0.17(+1.45%) |
Apr 07, 2020 | 11.92 | 12.06 | 11.54 | 11.59 | 934,733 | +0.20(+1.79%) |
Apr 06, 2020 | 11.28 | 11.45 | 11.17 | 11.38 | 1,047,140 | +0.38(+3.46%) |
Apr 03, 2020 | 11.04 | 11.10 | 10.81 | 11.00 | 2,194,769 | +0.03(+0.24%) |
Apr 02, 2020 | 10.77 | 11.17 | 10.60 | 10.98 | 2,066,578 | +0.56(+5.36%) |
Apr 01, 2020 | 10.68 | 10.74 | 10.32 | 10.42 | 2,499,310 | -0.26(-2.41%) |
Mar 31, 2020 | 10.82 | 10.90 | 10.54 | 10.67 | 3,014,846 | +0.08(+0.75%) |
Mar 30, 2020 | 10.81 | 10.86 | 10.41 | 10.59 | 3,493,146 | -0.32(-2.92%) |
Mar 27, 2020 | 10.82 | 11.02 | 10.73 | 10.91 | 6,266,754 | -0.28(-2.53%) |
Mar 26, 2020 | 10.67 | 11.25 | 10.59 | 11.20 | 3,680,642 | +0.97(+9.44%) |
Mar 25, 2020 | 9.957 | 10.38 | 9.682 | 10.23 | 2,772,148 | +0.19(+1.85%) |
Mar 24, 2020 | 10.26 | 10.32 | 9.682 | 10.05 | 3,786,754 | +0.50(+5.29%) |
Mar 23, 2020 | 9.974 | 10.01 | 9.523 | 9.540 | 2,963,380 | +0.14(+1.51%) |
Mar 20, 2020 | 9.620 | 9.868 | 8.965 | 9.399 | 4,112,624 | -0.19(-2.03%) |
Mar 19, 2020 | 9.425 | 9.744 | 9.151 | 9.594 | 4,209,422 | +0.94(+10.85%) |
Mar 18, 2020 | 8.867 | 9.576 | 8.340 | 8.655 | 3,249,139 | -0.35(-3.93%) |
Mar 17, 2020 | 8.867 | 9.363 | 8.677 | 9.009 | 3,784,906 | +0.32(+3.67%) |
Mar 16, 2020 | 8.265 | 9.275 | 8.061 | 8.690 | 4,943,068 | -1.39(-13.80%) |
Mar 13, 2020 | 10.44 | 10.46 | 9.310 | 10.08 | 3,439,134 | +0.81(+8.69%) |
Mar 12, 2020 | 9.992 | 10.47 | 9.062 | 9.275 | 7,704,536 | -1.52(-14.11%) |
Mar 11, 2020 | 11.06 | 11.31 | 10.65 | 10.80 | 11,468,045 | -0.94(-8.00%) |
Mar 10, 2020 | 12.03 | 12.05 | 11.12 | 11.74 | 7,353,210 | +0.39(+3.44%) |
Mar 09, 2020 | 11.91 | 12.29 | 11.34 | 11.35 | 6,626,557 | -3.23(-22.18%) |
Mar 06, 2020 | 15.03 | 15.19 | 14.52 | 14.58 | 7,303,743 | -0.91(-5.89%) |
Mar 05, 2020 | 15.34 | 15.55 | 15.27 | 15.49 | 4,575,125 | -0.45(-2.83%) |
Mar 04, 2020 | 15.99 | 16.07 | 15.63 | 15.95 | 5,153,149 | -0.10(-0.61%) |
Mar 03, 2020 | 16.32 | 16.71 | 15.88 | 16.04 | 5,254,623 | -0.40(-2.43%) |
Mar 02, 2020 | 16.07 | 16.44 | 15.76 | 16.44 | 4,111,803 | +0.32(+1.98%) |
Feb 28, 2020 | 15.79 | 16.25 | 15.70 | 16.12 | 6,823,292 | +0.06(+0.39%) |
Feb 27, 2020 | 16.28 | 16.58 | 16.00 | 16.06 | 4,861,269 | -0.69(-4.12%) |
Feb 26, 2020 | 16.98 | 17.08 | 16.70 | 16.75 | 3,478,687 | -0.10(-0.58%) |
Feb 25, 2020 | 17.12 | 17.17 | 16.68 | 16.85 | 2,788,883 | -0.12(-0.68%) |
Feb 24, 2020 | 16.89 | 17.21 | 16.88 | 16.96 | 3,020,669 | -1.04(-5.76%) |
Feb 21, 2020 | 18.32 | 18.33 | 17.94 | 18.00 | 4,616,669 | -0.66(-3.51%) |
Feb 20, 2020 | 17.95 | 18.82 | 17.89 | 18.66 | 4,762,042 | +0.35(+1.94%) |
Feb 19, 2020 | 18.08 | 18.32 | 17.92 | 18.30 | 2,073,046 | +0.43(+2.38%) |
Feb 18, 2020 | 18.15 | 18.15 | 17.85 | 17.88 | 2,508,644 | -0.53(-2.89%) |
Feb 14, 2020 | 18.62 | 18.63 | 18.35 | 18.41 | 2,264,195 | -0.18(-0.95%) |
Feb 13, 2020 | 18.59 | 18.66 | 18.47 | 18.58 | 1,434,865 | -0.19(-0.99%) |
Feb 12, 2020 | 18.90 | 19.05 | 18.70 | 18.77 | 1,867,249 | +0.25(+1.34%) |
Feb 11, 2020 | 18.51 | 18.64 | 18.34 | 18.52 | 1,789,334 | +0.32(+1.75%) |
Feb 10, 2020 | 18.34 | 18.39 | 18.19 | 18.20 | 2,050,787 | -0.06(-0.34%) |
Feb 07, 2020 | 18.21 | 18.35 | 18.12 | 18.27 | 2,088,428 | -0.31(-1.67%) |
Feb 06, 2020 | 18.72 | 18.78 | 18.56 | 18.58 | 1,981,649 | -0.04(-0.24%) |
Feb 05, 2020 | 18.56 | 18.82 | 18.55 | 18.62 | 2,219,514 | +0.35(+1.94%) |
Feb 04, 2020 | 18.27 | 18.49 | 18.24 | 18.27 | 1,967,556 | +0.20(+1.13%) |
Feb 03, 2020 | 18.27 | 18.27 | 17.91 | 18.06 | 3,058,831 | -0.27(-1.45%) |
Jan 31, 2020 | 18.55 | 18.56 | 18.20 | 18.33 | 3,555,860 | -0.58(-3.05%) |
Jan 30, 2020 | 18.70 | 18.90 | 18.59 | 18.90 | 3,348,769 | -0.43(-2.20%) |
Jan 29, 2020 | 19.48 | 19.57 | 19.32 | 19.33 | 2,729,955 | +0.12(+0.65%) |
Jan 28, 2020 | 19.04 | 19.32 | 18.91 | 19.20 | 2,245,274 | +0.24(+1.26%) |
Jan 27, 2020 | 19.22 | 19.35 | 18.94 | 18.97 | 2,776,254 | -1.05(-5.27%) |
Jan 24, 2020 | 20.08 | 20.11 | 19.83 | 20.02 | 2,516,613 | +0.00(+0.00%) |
Jan 23, 2020 | 19.87 | 20.03 | 19.64 | 20.02 | 3,210,754 | -0.02(-0.09%) |
Jan 22, 2020 | 19.82 | 20.05 | 19.75 | 20.04 | 3,037,432 | -0.03(-0.13%) |
Jan 21, 2020 | 20.11 | 20.13 | 19.96 | 20.06 | 2,119,388 | -0.14(-0.70%) |
Jan 17, 2020 | 20.19 | 20.27 | 20.07 | 20.21 | 2,315,446 | +0.14(+0.71%) |
Jan 16, 2020 | 19.98 | 20.11 | 19.92 | 20.06 | 1,578,969 | +0.13(+0.67%) |
Jan 15, 2020 | 19.94 | 20.14 | 19.86 | 19.93 | 3,064,951 | -0.28(-1.40%) |
Jan 14, 2020 | 20.06 | 20.21 | 19.91 | 20.21 | 2,747,105 | -0.24(-1.17%) |
Jan 13, 2020 | 20.39 | 20.49 | 20.27 | 20.45 | 1,577,214 | -0.04(-0.22%) |
Jan 10, 2020 | 20.58 | 20.58 | 20.41 | 20.50 | 2,446,848 | -0.31(-1.49%) |
Jan 09, 2020 | 20.60 | 20.84 | 20.49 | 20.81 | 2,044,873 | +0.26(+1.25%) |
Jan 08, 2020 | 20.68 | 20.71 | 20.51 | 20.55 | 3,414,696 | -0.17(-0.81%) |
Jan 07, 2020 | 20.82 | 20.85 | 20.52 | 20.72 | 2,962,259 | +0.19(+0.95%) |
Jan 06, 2020 | 20.36 | 20.55 | 20.28 | 20.52 | 2,168,099 | +0.14(+0.70%) |
Jan 03, 2020 | 20.22 | 20.42 | 20.21 | 20.38 | 1,985,475 | +0.35(+1.72%) |
Jan 02, 2020 | 20.15 | 20.26 | 19.94 | 20.04 | 1,405,772 | -0.02(-0.09%) |
Dec 31, 2019 | 19.94 | 20.13 | 19.83 | 20.06 | 1,252,492 | +0.02(+0.09%) |
Dec 30, 2019 | 19.86 | 20.24 | 19.83 | 20.04 | 2,274,263 | +0.19(+0.98%) |
Dec 27, 2019 | 20.01 | 20.02 | 19.81 | 19.84 | 1,252,492 | -0.26(-1.28%) |
Dec 26, 2019 | 20.25 | 20.43 | 20.04 | 20.10 | 974,644 | -0.05(-0.26%) |
Dec 24, 2019 | 20.27 | 20.41 | 20.14 | 20.15 | 678,908 | -0.05(-0.26%) |
Dec 23, 2019 | 19.88 | 20.21 | 19.87 | 20.21 | 1,759,931 | +0.41(+2.06%) |
Dec 20, 2019 | 20.06 | 20.06 | 19.79 | 19.80 | 2,224,007 | -0.08(-0.40%) |
Dec 19, 2019 | 19.86 | 19.99 | 19.85 | 19.88 | 2,001,570 | -0.01(-0.04%) |
Dec 18, 2019 | 19.98 | 19.99 | 19.79 | 19.89 | 3,142,997 | -0.12(-0.58%) |
Dec 17, 2019 | 20.07 | 20.12 | 19.93 | 20.00 | 2,401,026 | +0.11(+0.53%) |
Dec 16, 2019 | 20.24 | 20.29 | 19.88 | 19.90 | 3,447,134 | +0.03(+0.13%) |
Dec 13, 2019 | 20.31 | 20.49 | 19.86 | 19.87 | 2,723,424 | -0.53(-2.61%) |
Dec 12, 2019 | 19.98 | 20.44 | 19.96 | 20.40 | 2,571,831 | +0.61(+3.09%) |
Dec 11, 2019 | 19.56 | 19.80 | 19.55 | 19.79 | 2,490,763 | +0.39(+2.01%) |
Dec 10, 2019 | 19.46 | 19.64 | 19.30 | 19.40 | 2,288,182 | +0.04(+0.18%) |
Dec 09, 2019 | 19.31 | 19.57 | 19.28 | 19.36 | 1,613,052 | -0.12(-0.59%) |
Dec 06, 2019 | 19.14 | 19.49 | 19.14 | 19.48 | 1,699,416 | +0.41(+2.14%) |
Dec 05, 2019 | 19.06 | 19.13 | 18.84 | 19.07 | 2,758,682 | +0.30(+1.60%) |
Dec 04, 2019 | 18.61 | 18.95 | 18.60 | 18.77 | 9,904,533 | +0.50(+2.76%) |
Dec 03, 2019 | 18.45 | 18.46 | 18.26 | 18.27 | 3,965,347 | -0.27(-1.43%) |
Dec 02, 2019 | 18.66 | 18.77 | 18.47 | 18.53 | 4,081,895 | -0.33(-1.74%) |
Nov 29, 2019 | 18.83 | 18.93 | 18.74 | 18.86 | 1,020,395 | -0.25(-1.30%) |
Nov 27, 2019 | 19.08 | 19.19 | 18.94 | 19.11 | 2,289,821 | +0.04(+0.19%) |
Nov 26, 2019 | 19.27 | 19.28 | 19.01 | 19.07 | 2,059,286 | -0.33(-1.69%) |
Nov 25, 2019 | 19.20 | 19.40 | 19.04 | 19.40 | 3,364,707 | +0.22(+1.15%) |
Nov 22, 2019 | 19.44 | 19.45 | 19.14 | 19.18 | 1,860,507 | +0.17(+0.89%) |
Nov 21, 2019 | 19.08 | 19.13 | 18.89 | 19.01 | 3,483,954 | +0.05(+0.28%) |
Nov 20, 2019 | 18.90 | 19.21 | 18.81 | 18.96 | 2,969,545 | +0.05(+0.28%) |
Nov 19, 2019 | 19.07 | 19.07 | 18.78 | 18.90 | 2,033,885 | -0.15(-0.79%) |
Nov 18, 2019 | 19.06 | 19.08 | 18.86 | 19.05 | 1,631,269 | -0.11(-0.55%) |
Nov 15, 2019 | 19.11 | 19.24 | 18.99 | 19.16 | 4,525,587 | +0.12(+0.64%) |
Nov 14, 2019 | 19.09 | 19.18 | 18.98 | 19.04 | 1,582,728 | +0.10(+0.51%) |
Nov 13, 2019 | 19.02 | 19.10 | 18.87 | 18.94 | 1,407,740 | -0.21(-1.10%) |
Nov 12, 2019 | 19.39 | 19.46 | 19.10 | 19.15 | 1,564,305 | -0.22(-1.13%) |
Nov 11, 2019 | 19.21 | 19.50 | 19.13 | 19.37 | 1,764,275 | +0.05(+0.27%) |
Nov 08, 2019 | 19.17 | 19.41 | 19.01 | 19.32 | 2,810,884 | +0.14(+0.73%) |
Nov 07, 2019 | 19.30 | 19.45 | 19.13 | 19.18 | 2,750,947 | -0.01(-0.05%) |
Nov 06, 2019 | 19.46 | 19.57 | 19.12 | 19.19 | 2,484,861 | -0.38(-1.92%) |
Nov 05, 2019 | 19.61 | 19.74 | 19.45 | 19.56 | 2,583,920 | -0.09(-0.45%) |
Nov 04, 2019 | 19.49 | 19.65 | 19.41 | 19.65 | 2,943,341 | +0.39(+2.00%) |
Nov 01, 2019 | 18.44 | 19.39 | 18.35 | 19.27 | 7,414,386 | +1.50(+8.42%) |
Oct 31, 2019 | 17.80 | 17.90 | 17.42 | 17.77 | 8,363,870 | -0.28(-1.55%) |
Oct 30, 2019 | 18.58 | 18.63 | 17.98 | 18.05 | 3,370,767 | -0.66(-3.51%) |
Oct 29, 2019 | 18.50 | 18.78 | 18.43 | 18.71 | 5,899,943 | +0.24(+1.28%) |
Oct 28, 2019 | 18.61 | 18.65 | 18.44 | 18.47 | 3,614,695 | +0.33(+1.83%) |
Oct 25, 2019 | 18.05 | 18.24 | 18.01 | 18.14 | 3,376,168 | +0.05(+0.29%) |
Oct 24, 2019 | 18.36 | 18.36 | 17.94 | 18.08 | 3,476,280 | -0.24(-1.29%) |
Oct 23, 2019 | 18.21 | 18.39 | 18.08 | 18.32 | 4,143,211 | +0.07(+0.38%) |
Oct 22, 2019 | 18.32 | 18.50 | 18.14 | 18.25 | 3,262,460 | +0.01(+0.05%) |
Oct 21, 2019 | 18.22 | 18.43 | 18.15 | 18.24 | 2,260,850 | +0.27(+1.51%) |
Oct 18, 2019 | 18.15 | 18.26 | 17.87 | 17.97 | 2,098,337 | -0.13(-0.72%) |
Oct 17, 2019 | 18.30 | 18.31 | 17.99 | 18.10 | 1,992,036 | +0.09(+0.49%) |
Oct 16, 2019 | 18.34 | 18.49 | 17.99 | 18.01 | 2,535,327 | -0.19(-1.06%) |
Oct 15, 2019 | 18.34 | 18.46 | 18.09 | 18.21 | 2,113,850 | +0.14(+0.78%) |
Oct 14, 2019 | 18.14 | 18.37 | 18.00 | 18.07 | 2,762,248 | -0.40(-2.18%) |
Oct 11, 2019 | 18.16 | 18.64 | 18.15 | 18.47 | 3,002,701 | +0.38(+2.08%) |
Oct 10, 2019 | 17.87 | 18.15 | 17.78 | 18.09 | 3,047,988 | +0.40(+2.28%) |
Oct 09, 2019 | 17.82 | 17.90 | 17.58 | 17.69 | 2,608,060 | +0.11(+0.60%) |
Oct 08, 2019 | 17.58 | 17.75 | 17.50 | 17.59 | 2,719,986 | -0.14(-0.79%) |
Oct 07, 2019 | 17.80 | 18.01 | 17.70 | 17.73 | 2,037,166 | +0.06(+0.35%) |
Oct 04, 2019 | 17.75 | 17.85 | 17.59 | 17.66 | 2,444,728 | -0.13(-0.74%) |
Oct 03, 2019 | 17.59 | 17.83 | 17.47 | 17.80 | 2,614,145 | +0.16(+0.89%) |
Oct 02, 2019 | 17.63 | 17.82 | 17.50 | 17.64 | 4,532,437 | -0.47(-2.61%) |
Oct 01, 2019 | 18.59 | 18.64 | 18.02 | 18.11 | 2,931,300 | -0.43(-2.31%) |
Sep 30, 2019 | 18.51 | 18.62 | 18.39 | 18.54 | 2,939,589 | -0.13(-0.70%) |
Sep 27, 2019 | 18.28 | 18.75 | 18.23 | 18.67 | 4,043,816 | +0.60(+3.29%) |
Sep 26, 2019 | 18.27 | 18.29 | 17.93 | 18.08 | 2,520,000 | -0.41(-2.23%) |
Sep 25, 2019 | 18.07 | 18.51 | 18.01 | 18.49 | 2,126,299 | +0.12(+0.67%) |
Sep 24, 2019 | 18.84 | 18.86 | 18.15 | 18.36 | 3,290,010 | -0.51(-2.69%) |
Sep 23, 2019 | 18.70 | 18.90 | 18.55 | 18.87 | 2,207,861 | -0.13(-0.69%) |
Sep 20, 2019 | 19.16 | 19.30 | 18.92 | 19.00 | 3,003,386 | -0.25(-1.27%) |
Sep 19, 2019 | 19.71 | 19.74 | 19.22 | 19.25 | 2,316,609 | -0.30(-1.52%) |
Sep 18, 2019 | 19.55 | 19.76 | 19.51 | 19.55 | 2,370,459 | -0.25(-1.28%) |
Sep 17, 2019 | 20.20 | 20.22 | 19.74 | 19.80 | 3,061,030 | -0.43(-2.12%) |
Sep 16, 2019 | 20.70 | 20.81 | 20.16 | 20.23 | 5,571,925 | +0.47(+2.39%) |
Sep 13, 2019 | 20.00 | 20.10 | 19.69 | 19.76 | 3,543,194 | +0.06(+0.31%) |
Sep 12, 2019 | 19.61 | 19.80 | 19.34 | 19.69 | 2,944,135 | +0.00(+0.00%) |
Sep 11, 2019 | 20.04 | 20.13 | 19.51 | 19.69 | 3,925,005 | -0.31(-1.53%) |
Sep 10, 2019 | 20.08 | 20.20 | 19.87 | 20.00 | 3,074,361 | +0.36(+1.83%) |
Sep 09, 2019 | 19.45 | 19.92 | 19.37 | 19.64 | 3,439,774 | +0.58(+3.03%) |
Sep 06, 2019 | 19.47 | 19.49 | 18.96 | 19.06 | 4,872,663 | -0.15(-0.77%) |
Sep 05, 2019 | 19.15 | 19.42 | 19.15 | 19.21 | 3,365,770 | +0.46(+2.47%) |
Sep 04, 2019 | 18.78 | 18.94 | 18.67 | 18.75 | 4,221,702 | +0.42(+2.29%) |
Sep 03, 2019 | 18.71 | 18.72 | 18.22 | 18.33 | 5,249,124 | -0.61(-3.23%) |
Aug 30, 2019 | 19.39 | 19.39 | 18.76 | 18.94 | 3,534,854 | -0.11(-0.60%) |
Aug 29, 2019 | 19.39 | 19.48 | 19.01 | 19.06 | 3,743,352 | -0.23(-1.18%) |
Aug 28, 2019 | 19.36 | 19.57 | 19.19 | 19.28 | 3,451,054 | -0.02(-0.09%) |
Aug 27, 2019 | 19.27 | 19.36 | 19.16 | 19.30 | 3,109,891 | +0.25(+1.29%) |
Aug 26, 2019 | 19.20 | 19.30 | 18.97 | 19.06 | 2,812,388 | +0.23(+1.21%) |
Aug 23, 2019 | 18.89 | 19.29 | 18.77 | 18.83 | 3,072,276 | -0.25(-1.28%) |
Aug 22, 2019 | 19.20 | 19.30 | 19.01 | 19.07 | 2,373,606 | +0.04(+0.23%) |
Aug 21, 2019 | 19.20 | 19.21 | 18.88 | 19.03 | 2,545,664 | +0.37(+1.97%) |
Aug 20, 2019 | 18.99 | 19.01 | 18.63 | 18.66 | 2,031,705 | -0.40(-2.11%) |
Aug 19, 2019 | 19.21 | 19.23 | 18.99 | 19.06 | 2,621,976 | +0.39(+2.06%) |
Aug 16, 2019 | 18.25 | 18.76 | 18.19 | 18.68 | 2,441,986 | +0.46(+2.50%) |
Aug 15, 2019 | 18.22 | 18.39 | 18.03 | 18.22 | 2,393,587 | -0.09(-0.48%) |
Aug 14, 2019 | 18.82 | 18.83 | 18.18 | 18.31 | 2,731,783 | -1.04(-5.38%) |
Aug 13, 2019 | 19.11 | 19.65 | 19.02 | 19.35 | 3,448,365 | +0.18(+0.91%) |
Aug 12, 2019 | 19.21 | 19.49 | 19.12 | 19.18 | 3,699,891 | -0.82(-4.11%) |
Aug 09, 2019 | 20.03 | 20.10 | 19.84 | 20.00 | 4,407,572 | -0.31(-1.51%) |
Aug 08, 2019 | 20.15 | 20.36 | 20.14 | 20.31 | 2,306,233 | +0.04(+0.22%) |
Aug 07, 2019 | 19.87 | 20.35 | 19.78 | 20.26 | 3,617,078 | -0.12(-0.60%) |
Aug 06, 2019 | 20.53 | 20.63 | 20.01 | 20.39 | 3,256,360 | -0.10(-0.47%) |
Aug 05, 2019 | 20.49 | 20.71 | 20.35 | 20.48 | 2,661,771 | -0.53(-2.50%) |
Aug 02, 2019 | 21.15 | 21.26 | 20.70 | 21.01 | 5,136,112 | -0.46(-2.12%) |
Aug 01, 2019 | 20.53 | 21.79 | 20.48 | 21.46 | 10,220,694 | -0.40(-1.84%) |
Jul 31, 2019 | 22.14 | 22.29 | 21.56 | 21.87 | 3,887,884 | -0.09(-0.40%) |
Jul 30, 2019 | 21.51 | 21.98 | 21.47 | 21.95 | 5,321,681 | +0.06(+0.28%) |
Jul 29, 2019 | 21.94 | 21.97 | 21.72 | 21.89 | 2,393,239 | -0.27(-1.22%) |
Jul 26, 2019 | 22.21 | 22.29 | 21.94 | 22.16 | 2,317,916 | -0.24(-1.05%) |
Jul 25, 2019 | 23.07 | 23.07 | 22.32 | 22.40 | 2,589,334 | -0.43(-1.88%) |
Jul 24, 2019 | 22.46 | 22.97 | 22.42 | 22.83 | 2,270,053 | +0.44(+1.95%) |
Jul 23, 2019 | 22.37 | 22.49 | 22.18 | 22.39 | 2,009,439 | +0.18(+0.79%) |
Jul 22, 2019 | 22.03 | 22.35 | 21.98 | 22.22 | 2,973,389 | +0.24(+1.08%) |
Jul 19, 2019 | 21.83 | 22.04 | 21.79 | 21.98 | 4,779,325 | -0.30(-1.34%) |
Jul 18, 2019 | 22.50 | 22.51 | 22.13 | 22.28 | 2,541,973 | -0.16(-0.70%) |
Jul 17, 2019 | 22.92 | 22.95 | 22.43 | 22.43 | 1,688,345 | -0.67(-2.88%) |
Jul 16, 2019 | 23.48 | 23.68 | 23.06 | 23.10 | 1,927,635 | -0.53(-2.26%) |
Jul 15, 2019 | 23.90 | 23.97 | 23.51 | 23.63 | 1,195,440 | -0.33(-1.39%) |
Jul 12, 2019 | 24.10 | 24.16 | 23.86 | 23.97 | 1,531,340 | -0.13(-0.54%) |
Jul 11, 2019 | 23.93 | 24.11 | 23.82 | 24.10 | 2,146,882 | +0.22(+0.92%) |
Jul 10, 2019 | 23.57 | 23.92 | 23.49 | 23.88 | 2,644,621 | +0.72(+3.10%) |
Jul 09, 2019 | 23.10 | 23.19 | 22.98 | 23.16 | 1,709,526 | -0.19(-0.82%) |
Jul 08, 2019 | 23.09 | 23.45 | 22.98 | 23.35 | 1,446,938 | +0.21(+0.91%) |
Jul 05, 2019 | 22.78 | 23.15 | 22.70 | 23.14 | 1,347,291 | +0.25(+1.11%) |
Jul 03, 2019 | 22.85 | 22.90 | 22.60 | 22.89 | 1,357,801 | +0.25(+1.12%) |
Jul 02, 2019 | 23.13 | 23.13 | 22.58 | 22.64 | 2,150,719 | -0.45(-1.93%) |
Jul 01, 2019 | 23.57 | 23.59 | 22.99 | 23.08 | 2,220,960 | +0.05(+0.23%) |
Jun 28, 2019 | 22.98 | 23.03 | 22.77 | 23.03 | 2,143,007 | +0.39(+1.70%) |
Jun 27, 2019 | 22.84 | 22.92 | 22.58 | 22.64 | 1,371,237 | -0.20(-0.88%) |
Jun 26, 2019 | 22.92 | 23.00 | 22.76 | 22.85 | 2,018,214 | +0.61(+2.76%) |
Jun 25, 2019 | 22.52 | 22.53 | 22.17 | 22.23 | 2,527,012 | -0.13(-0.59%) |
Jun 24, 2019 | 22.71 | 22.75 | 22.32 | 22.36 | 2,291,605 | -0.35(-1.54%) |
Jun 21, 2019 | 22.84 | 22.99 | 22.54 | 22.71 | 2,287,070 | +0.18(+0.82%) |
Jun 20, 2019 | 22.54 | 22.65 | 22.29 | 22.53 | 2,096,016 | +0.83(+3.83%) |
Jun 19, 2019 | 21.74 | 21.82 | 21.56 | 21.70 | 2,014,781 | -0.16(-0.72%) |
Jun 18, 2019 | 21.75 | 22.04 | 21.70 | 21.86 | 1,652,641 | +0.46(+2.17%) |
Jun 17, 2019 | 20.98 | 21.49 | 20.86 | 21.39 | 2,753,189 | +0.37(+1.75%) |
Jun 14, 2019 | 21.53 | 21.54 | 20.91 | 21.02 | 2,088,741 | -0.73(-3.34%) |
Jun 13, 2019 | 21.58 | 21.80 | 21.43 | 21.75 | 1,904,889 | +0.63(+2.98%) |
Jun 12, 2019 | 21.53 | 21.57 | 21.08 | 21.12 | 2,622,879 | -1.11(-5.00%) |
Jun 11, 2019 | 22.18 | 22.36 | 22.01 | 22.23 | 2,306,715 | +0.51(+2.34%) |
Jun 10, 2019 | 21.95 | 22.01 | 21.68 | 21.73 | 1,436,627 | +0.26(+1.22%) |
Jun 07, 2019 | 21.40 | 21.57 | 21.21 | 21.46 | 1,381,907 | +0.12(+0.57%) |
Jun 06, 2019 | 21.31 | 21.47 | 21.08 | 21.34 | 1,992,376 | +0.31(+1.46%) |
Jun 05, 2019 | 21.65 | 21.65 | 20.95 | 21.03 | 2,430,980 | -0.67(-3.07%) |
Jun 04, 2019 | 21.70 | 21.87 | 21.54 | 21.70 | 2,303,236 | +0.45(+2.10%) |
Jun 03, 2019 | 20.88 | 21.48 | 20.84 | 21.25 | 3,036,081 | +0.85(+4.16%) |
May 31, 2019 | 20.60 | 20.80 | 20.24 | 20.40 | 4,767,558 | -0.71(-3.36%) |
May 30, 2019 | 21.47 | 21.75 | 21.02 | 21.11 | 2,503,362 | -0.55(-2.55%) |
May 29, 2019 | 21.36 | 21.71 | 21.32 | 21.66 | 2,847,810 | -0.12(-0.56%) |
May 28, 2019 | 22.08 | 22.12 | 21.73 | 21.79 | 1,838,039 | -0.46(-2.05%) |
May 24, 2019 | 22.75 | 22.82 | 22.22 | 22.24 | 1,416,409 | -0.46(-2.04%) |
May 23, 2019 | 22.71 | 22.77 | 22.43 | 22.71 | 2,748,230 | -0.75(-3.21%) |
May 22, 2019 | 23.89 | 23.99 | 23.27 | 23.46 | 2,269,415 | -0.81(-3.32%) |
May 21, 2019 | 24.08 | 24.45 | 23.99 | 24.26 | 3,683,598 | +0.13(+0.54%) |
May 20, 2019 | 23.99 | 24.20 | 23.83 | 24.13 | 1,418,340 | +0.28(+1.17%) |
May 17, 2019 | 23.66 | 24.14 | 23.61 | 23.85 | 2,928,810 | -0.09(-0.39%) |
May 16, 2019 | 23.72 | 24.03 | 23.59 | 23.95 | 2,164,289 | +0.66(+2.84%) |
May 15, 2019 | 22.63 | 23.34 | 22.57 | 23.29 | 1,546,118 | +0.30(+1.31%) |
May 14, 2019 | 22.75 | 23.10 | 22.69 | 22.99 | 2,108,201 | +0.55(+2.45%) |
May 13, 2019 | 22.58 | 22.77 | 22.24 | 22.44 | 1,582,076 | -0.30(-1.32%) |
May 10, 2019 | 22.81 | 22.90 | 22.45 | 22.74 | 1,477,930 | -0.16(-0.71%) |
May 09, 2019 | 22.56 | 22.96 | 22.52 | 22.90 | 1,359,912 | -0.10(-0.45%) |
May 08, 2019 | 22.92 | 23.18 | 22.89 | 23.00 | 1,300,037 | +0.32(+1.40%) |
May 07, 2019 | 22.90 | 22.95 | 22.46 | 22.69 | 1,769,961 | -0.62(-2.65%) |
May 06, 2019 | 22.86 | 23.46 | 22.84 | 23.30 | 2,241,083 | -0.15(-0.66%) |
May 03, 2019 | 22.95 | 23.56 | 22.93 | 23.46 | 2,153,352 | +0.43(+1.86%) |
May 02, 2019 | 23.20 | 23.20 | 22.87 | 23.03 | 2,515,746 | -0.21(-0.92%) |