Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 16.77 | 16.81 | 16.23 | 16.37 | 2,307,429 | -0.87(-5.03%) |
Apr 29, 2020 | 16.75 | 17.55 | 16.60 | 17.23 | 1,632,131 | +0.95(+5.85%) |
Apr 28, 2020 | 16.22 | 16.96 | 16.01 | 16.28 | 2,878,934 | +0.30(+1.91%) |
Apr 27, 2020 | 15.02 | 16.07 | 15.02 | 15.98 | 1,938,830 | +1.04(+6.95%) |
Apr 24, 2020 | 14.43 | 15.06 | 14.35 | 14.94 | 3,650,318 | +0.74(+5.23%) |
Apr 23, 2020 | 13.70 | 14.49 | 13.59 | 14.20 | 3,770,664 | +1.05(+7.97%) |
Apr 22, 2020 | 13.38 | 13.49 | 12.92 | 13.15 | 1,406,659 | +0.11(+0.88%) |
Apr 21, 2020 | 12.62 | 13.19 | 12.52 | 13.03 | 1,904,457 | -0.01(-0.07%) |
Apr 20, 2020 | 13.02 | 13.26 | 12.68 | 13.04 | 1,748,376 | -0.52(-3.86%) |
Apr 17, 2020 | 13.02 | 13.72 | 13.02 | 13.57 | 2,200,379 | +0.95(+7.55%) |
Apr 16, 2020 | 13.00 | 13.23 | 12.28 | 12.62 | 1,423,095 | -0.41(-3.14%) |
Apr 15, 2020 | 12.91 | 13.14 | 12.61 | 13.02 | 2,533,640 | -0.47(-3.46%) |
Apr 14, 2020 | 13.60 | 13.94 | 13.17 | 13.49 | 1,218,963 | +0.18(+1.36%) |
Apr 13, 2020 | 13.52 | 13.72 | 12.70 | 13.31 | 1,376,077 | -0.11(-0.85%) |
Apr 09, 2020 | 13.37 | 14.17 | 13.23 | 13.42 | 2,325,049 | +0.38(+2.92%) |
Apr 08, 2020 | 13.02 | 13.22 | 12.66 | 13.04 | 1,682,952 | +0.23(+1.78%) |
Apr 07, 2020 | 12.59 | 13.57 | 12.52 | 12.82 | 3,270,229 | +0.86(+7.17%) |
Apr 06, 2020 | 12.31 | 12.63 | 11.87 | 11.96 | 4,083,269 | +0.34(+2.95%) |
Apr 03, 2020 | 11.81 | 12.12 | 11.18 | 11.62 | 1,717,136 | -0.17(-1.45%) |
Apr 02, 2020 | 11.39 | 11.90 | 11.09 | 11.79 | 3,827,139 | +0.46(+4.03%) |
Apr 01, 2020 | 11.88 | 12.16 | 10.94 | 11.33 | 2,226,945 | -1.13(-9.09%) |
Mar 31, 2020 | 12.74 | 13.13 | 12.34 | 12.46 | 2,161,399 | -0.31(-2.46%) |
Mar 30, 2020 | 12.41 | 12.85 | 11.82 | 12.78 | 3,115,119 | +0.21(+1.67%) |
Mar 27, 2020 | 12.52 | 12.76 | 12.18 | 12.57 | 3,243,747 | -0.62(-4.69%) |
Mar 26, 2020 | 13.43 | 14.02 | 12.82 | 13.19 | 4,888,272 | -0.01(-0.07%) |
Mar 25, 2020 | 11.37 | 13.40 | 11.24 | 13.20 | 5,486,259 | +1.91(+16.96%) |
Mar 24, 2020 | 9.178 | 11.35 | 9.045 | 11.28 | 3,144,957 | +2.58(+29.65%) |
Mar 23, 2020 | 9.997 | 10.04 | 8.626 | 8.702 | 2,308,046 | -1.51(-14.82%) |
Mar 20, 2020 | 10.63 | 11.16 | 9.997 | 10.22 | 4,111,715 | -0.21(-2.01%) |
Mar 19, 2020 | 9.712 | 10.77 | 9.312 | 10.43 | 2,899,790 | +0.64(+6.52%) |
Mar 18, 2020 | 11.91 | 12.33 | 9.512 | 9.788 | 3,689,760 | -2.72(-21.77%) |
Mar 17, 2020 | 13.57 | 13.66 | 11.50 | 12.51 | 3,447,407 | -0.83(-6.21%) |
Mar 16, 2020 | 14.69 | 15.29 | 13.19 | 13.34 | 2,860,706 | -2.73(-17.00%) |
Mar 13, 2020 | 15.86 | 16.20 | 14.93 | 16.07 | 3,565,034 | +0.96(+6.36%) |
Mar 12, 2020 | 15.93 | 16.18 | 15.07 | 15.11 | 4,600,539 | -1.52(-9.16%) |
Mar 11, 2020 | 17.23 | 17.53 | 16.30 | 16.63 | 4,602,704 | -0.94(-5.36%) |
Mar 10, 2020 | 17.38 | 17.67 | 16.98 | 17.58 | 3,854,075 | +0.50(+2.96%) |
Mar 09, 2020 | 17.09 | 17.53 | 16.74 | 17.07 | 3,943,076 | -0.86(-4.78%) |
Mar 06, 2020 | 17.59 | 18.00 | 17.51 | 17.93 | 2,818,165 | -0.10(-0.53%) |
Mar 05, 2020 | 18.27 | 18.59 | 17.89 | 18.02 | 2,580,902 | -0.59(-3.17%) |
Mar 04, 2020 | 18.82 | 18.96 | 18.50 | 18.61 | 3,686,575 | +0.04(+0.21%) |
Mar 03, 2020 | 18.53 | 19.18 | 18.37 | 18.58 | 3,638,040 | +0.03(+0.15%) |
Mar 02, 2020 | 18.66 | 18.72 | 18.24 | 18.55 | 4,632,408 | -0.02(-0.10%) |
Feb 28, 2020 | 18.49 | 19.11 | 18.32 | 18.57 | 6,388,977 | -0.25(-1.32%) |
Feb 27, 2020 | 19.06 | 19.28 | 18.80 | 18.81 | 4,876,465 | -0.45(-2.36%) |
Feb 26, 2020 | 20.23 | 20.24 | 19.16 | 19.27 | 3,712,340 | -0.98(-4.82%) |
Feb 25, 2020 | 20.78 | 20.87 | 20.20 | 20.24 | 1,526,247 | -0.54(-2.60%) |
Feb 24, 2020 | 20.52 | 20.82 | 20.27 | 20.78 | 1,218,423 | -0.37(-1.75%) |
Feb 21, 2020 | 21.15 | 21.30 | 21.04 | 21.15 | 1,456,346 | -0.08(-0.36%) |
Feb 20, 2020 | 20.93 | 21.37 | 20.88 | 21.23 | 1,166,579 | +0.27(+1.31%) |
Feb 19, 2020 | 20.93 | 21.07 | 20.90 | 20.95 | 1,127,578 | +0.09(+0.41%) |
Feb 18, 2020 | 20.67 | 21.06 | 20.63 | 20.87 | 1,597,872 | +0.13(+0.64%) |
Feb 14, 2020 | 20.72 | 20.92 | 20.70 | 20.74 | 1,119,007 | -0.02(-0.09%) |
Feb 13, 2020 | 20.88 | 20.97 | 20.72 | 20.75 | 1,807,960 | -0.16(-0.77%) |
Feb 12, 2020 | 21.10 | 21.15 | 20.84 | 20.92 | 1,551,398 | -0.08(-0.36%) |
Feb 11, 2020 | 21.31 | 21.45 | 20.98 | 20.99 | 1,019,880 | -0.29(-1.38%) |
Feb 10, 2020 | 21.56 | 21.61 | 21.19 | 21.28 | 988,882 | -0.27(-1.27%) |
Feb 07, 2020 | 21.89 | 21.91 | 21.40 | 21.56 | 2,019,493 | -0.41(-1.85%) |
Feb 06, 2020 | 21.53 | 22.07 | 21.37 | 21.97 | 2,700,703 | +0.45(+2.07%) |
Feb 05, 2020 | 21.28 | 21.63 | 21.17 | 21.52 | 5,124,555 | +0.78(+3.74%) |
Feb 04, 2020 | 20.83 | 21.81 | 20.43 | 20.74 | 4,785,338 | +0.50(+2.48%) |
Feb 03, 2020 | 20.02 | 20.33 | 19.99 | 20.24 | 1,339,879 | +0.28(+1.42%) |
Jan 31, 2020 | 19.86 | 20.00 | 19.78 | 19.96 | 2,403,937 | +0.02(+0.09%) |
Jan 30, 2020 | 19.51 | 20.03 | 19.42 | 19.94 | 1,173,218 | +0.27(+1.40%) |
Jan 29, 2020 | 19.71 | 19.78 | 19.64 | 19.67 | 820,739 | +0.00(+0.00%) |
Jan 28, 2020 | 19.70 | 19.72 | 19.59 | 19.67 | 645,858 | +0.05(+0.24%) |
Jan 27, 2020 | 19.60 | 19.73 | 19.59 | 19.62 | 1,118,010 | -0.21(-1.05%) |
Jan 24, 2020 | 19.91 | 19.94 | 19.68 | 19.83 | 1,068,733 | -0.11(-0.57%) |
Jan 23, 2020 | 19.88 | 19.98 | 19.70 | 19.94 | 1,018,793 | -0.08(-0.38%) |
Jan 22, 2020 | 19.84 | 20.17 | 19.56 | 20.02 | 1,371,174 | -0.05(-0.24%) |
Jan 21, 2020 | 20.16 | 20.23 | 20.01 | 20.06 | 1,087,116 | -0.13(-0.66%) |
Jan 17, 2020 | 20.25 | 20.25 | 20.01 | 20.20 | 911,470 | -0.09(-0.42%) |
Jan 16, 2020 | 20.23 | 20.37 | 20.12 | 20.28 | 555,290 | +0.12(+0.61%) |
Jan 15, 2020 | 19.98 | 20.21 | 19.98 | 20.16 | 827,500 | +0.19(+0.95%) |
Jan 14, 2020 | 19.92 | 20.03 | 19.85 | 19.97 | 1,485,503 | -0.03(-0.14%) |
Jan 13, 2020 | 19.91 | 20.10 | 19.86 | 20.00 | 751,005 | +0.06(+0.28%) |
Jan 10, 2020 | 20.07 | 20.10 | 19.83 | 19.94 | 903,549 | -0.09(-0.43%) |
Jan 09, 2020 | 20.15 | 20.21 | 19.89 | 20.03 | 1,146,897 | -0.05(-0.24%) |
Jan 08, 2020 | 19.97 | 20.14 | 19.95 | 20.07 | 2,571,295 | +0.06(+0.28%) |
Jan 07, 2020 | 19.86 | 20.06 | 19.79 | 20.02 | 1,592,075 | +0.08(+0.38%) |
Jan 06, 2020 | 19.88 | 20.03 | 19.76 | 19.94 | 1,032,262 | -0.04(-0.19%) |
Jan 03, 2020 | 19.94 | 20.04 | 19.66 | 19.98 | 1,282,818 | -0.08(-0.38%) |
Jan 02, 2020 | 20.31 | 20.42 | 19.78 | 20.05 | 1,099,448 | -0.22(-1.07%) |
Dec 31, 2019 | 20.15 | 20.39 | 20.15 | 20.27 | 800,890 | +0.06(+0.28%) |
Dec 30, 2019 | 20.19 | 20.29 | 20.11 | 20.21 | 706,607 | +0.01(+0.05%) |
Dec 27, 2019 | 20.40 | 20.42 | 20.20 | 20.21 | 450,243 | -0.17(-0.84%) |
Dec 26, 2019 | 20.31 | 20.40 | 20.19 | 20.38 | 505,442 | +0.10(+0.51%) |
Dec 24, 2019 | 20.25 | 20.31 | 20.15 | 20.27 | 344,626 | -0.04(-0.19%) |
Dec 23, 2019 | 20.45 | 20.53 | 20.23 | 20.31 | 684,847 | -0.13(-0.65%) |
Dec 20, 2019 | 20.62 | 20.73 | 20.35 | 20.44 | 2,369,189 | -0.03(-0.14%) |
Dec 19, 2019 | 20.31 | 20.52 | 20.27 | 20.47 | 1,900,714 | +0.22(+1.08%) |
Dec 18, 2019 | 20.29 | 20.33 | 19.89 | 20.25 | 2,209,910 | -0.02(-0.09%) |
Dec 17, 2019 | 20.27 | 20.40 | 20.15 | 20.27 | 2,093,993 | +0.11(+0.56%) |
Dec 16, 2019 | 20.40 | 20.56 | 20.14 | 20.16 | 2,062,066 | -0.11(-0.56%) |
Dec 13, 2019 | 20.93 | 20.93 | 20.02 | 20.27 | 1,713,839 | -0.69(-3.30%) |
Dec 12, 2019 | 21.10 | 21.11 | 20.87 | 20.96 | 1,095,381 | -0.09(-0.45%) |
Dec 11, 2019 | 21.04 | 21.17 | 20.88 | 21.06 | 1,287,659 | +0.12(+0.59%) |
Dec 10, 2019 | 20.98 | 21.06 | 20.85 | 20.93 | 943,681 | -0.09(-0.45%) |
Dec 09, 2019 | 21.16 | 21.39 | 21.02 | 21.03 | 795,832 | -0.16(-0.76%) |
Dec 06, 2019 | 21.39 | 21.48 | 21.18 | 21.19 | 1,283,557 | -0.04(-0.18%) |
Dec 05, 2019 | 21.25 | 21.32 | 21.08 | 21.23 | 1,014,407 | +0.07(+0.31%) |
Dec 04, 2019 | 21.16 | 21.39 | 21.15 | 21.16 | 947,971 | +0.01(+0.04%) |
Dec 03, 2019 | 21.17 | 21.21 | 21.03 | 21.15 | 794,218 | -0.16(-0.76%) |
Dec 02, 2019 | 21.47 | 21.54 | 21.29 | 21.31 | 691,754 | -0.13(-0.62%) |
Nov 29, 2019 | 21.74 | 21.77 | 21.42 | 21.45 | 321,602 | -0.31(-1.44%) |
Nov 27, 2019 | 21.63 | 21.80 | 21.60 | 21.76 | 629,474 | +0.11(+0.49%) |
Nov 26, 2019 | 21.66 | 21.76 | 21.55 | 21.65 | 834,559 | +0.00(+0.00%) |
Nov 25, 2019 | 21.74 | 21.81 | 21.59 | 21.65 | 758,119 | -0.05(-0.22%) |
Nov 22, 2019 | 21.67 | 21.81 | 21.49 | 21.70 | 643,835 | +0.03(+0.13%) |
Nov 21, 2019 | 21.74 | 21.79 | 21.54 | 21.67 | 554,644 | -0.05(-0.22%) |
Nov 20, 2019 | 21.85 | 22.02 | 21.63 | 21.72 | 881,716 | -0.13(-0.60%) |
Nov 19, 2019 | 21.79 | 22.02 | 21.68 | 21.85 | 779,850 | +0.12(+0.56%) |
Nov 18, 2019 | 21.71 | 21.76 | 21.54 | 21.73 | 548,788 | +0.01(+0.04%) |
Nov 15, 2019 | 21.86 | 21.97 | 21.68 | 21.72 | 709,110 | +0.04(+0.17%) |
Nov 14, 2019 | 21.60 | 21.86 | 21.60 | 21.68 | 659,485 | +0.00(+0.00%) |
Nov 13, 2019 | 21.65 | 21.75 | 21.57 | 21.68 | 1,389,200 | -0.17(-0.78%) |
Nov 12, 2019 | 22.21 | 22.30 | 21.76 | 21.85 | 551,105 | -0.37(-1.65%) |
Nov 11, 2019 | 21.67 | 22.24 | 21.62 | 22.22 | 716,097 | +0.37(+1.68%) |
Nov 08, 2019 | 21.59 | 22.17 | 21.54 | 21.85 | 1,089,829 | +0.22(+1.00%) |
Nov 07, 2019 | 21.42 | 22.52 | 21.24 | 21.63 | 1,938,924 | +0.79(+3.80%) |
Nov 06, 2019 | 20.73 | 21.01 | 20.66 | 20.84 | 1,134,078 | +0.12(+0.59%) |
Nov 05, 2019 | 20.58 | 20.80 | 20.58 | 20.72 | 605,272 | +0.14(+0.69%) |
Nov 04, 2019 | 20.35 | 20.66 | 20.29 | 20.58 | 862,089 | +0.35(+1.72%) |
Nov 01, 2019 | 20.22 | 20.40 | 20.18 | 20.23 | 626,216 | +0.12(+0.61%) |
Oct 31, 2019 | 20.00 | 20.12 | 19.78 | 20.11 | 978,435 | +0.02(+0.09%) |
Oct 30, 2019 | 20.32 | 20.34 | 19.87 | 20.09 | 693,241 | -0.30(-1.48%) |
Oct 29, 2019 | 20.19 | 20.44 | 20.10 | 20.39 | 1,225,625 | +0.11(+0.56%) |
Oct 28, 2019 | 20.31 | 20.47 | 20.27 | 20.28 | 749,268 | +0.07(+0.33%) |
Oct 25, 2019 | 20.30 | 20.42 | 20.21 | 20.21 | 605,413 | -0.06(-0.28%) |
Oct 24, 2019 | 20.49 | 20.57 | 20.08 | 20.27 | 531,898 | -0.12(-0.60%) |
Oct 23, 2019 | 20.61 | 20.65 | 20.33 | 20.39 | 491,840 | -0.24(-1.14%) |
Oct 22, 2019 | 20.64 | 20.71 | 20.51 | 20.62 | 336,508 | -0.04(-0.18%) |
Oct 21, 2019 | 20.73 | 20.99 | 20.64 | 20.66 | 1,052,589 | +0.04(+0.18%) |
Oct 18, 2019 | 20.67 | 20.73 | 20.46 | 20.62 | 666,443 | -0.08(-0.36%) |
Oct 17, 2019 | 20.79 | 20.84 | 20.61 | 20.70 | 562,253 | +0.01(+0.05%) |
Oct 16, 2019 | 20.61 | 20.80 | 20.59 | 20.69 | 749,263 | +0.09(+0.46%) |
Oct 15, 2019 | 20.35 | 20.64 | 20.26 | 20.60 | 657,342 | +0.26(+1.30%) |
Oct 14, 2019 | 20.52 | 20.63 | 20.29 | 20.33 | 371,933 | -0.27(-1.33%) |
Oct 11, 2019 | 20.72 | 20.88 | 20.54 | 20.61 | 980,931 | +0.08(+0.41%) |
Oct 10, 2019 | 20.28 | 20.59 | 20.26 | 20.52 | 800,554 | +0.26(+1.30%) |
Oct 09, 2019 | 20.44 | 20.46 | 20.14 | 20.26 | 562,166 | +0.00(+0.00%) |
Oct 08, 2019 | 20.04 | 20.39 | 19.99 | 20.26 | 840,975 | +0.05(+0.23%) |
Oct 07, 2019 | 20.28 | 20.42 | 20.14 | 20.21 | 581,214 | -0.08(-0.42%) |
Oct 04, 2019 | 20.16 | 20.35 | 20.16 | 20.29 | 562,003 | +0.15(+0.75%) |
Oct 03, 2019 | 20.11 | 20.21 | 19.86 | 20.14 | 643,088 | -0.06(-0.28%) |
Oct 02, 2019 | 20.44 | 20.48 | 19.98 | 20.20 | 775,264 | -0.40(-1.92%) |
Oct 01, 2019 | 20.84 | 21.09 | 20.55 | 20.60 | 641,039 | -0.16(-0.77%) |
Sep 30, 2019 | 20.68 | 20.85 | 20.57 | 20.76 | 893,699 | +0.14(+0.69%) |
Sep 27, 2019 | 20.88 | 20.97 | 20.57 | 20.61 | 584,928 | -0.21(-1.00%) |
Sep 26, 2019 | 20.68 | 20.93 | 20.61 | 20.82 | 621,023 | +0.07(+0.32%) |
Sep 25, 2019 | 20.52 | 20.87 | 20.52 | 20.76 | 897,610 | +0.20(+0.96%) |
Sep 24, 2019 | 20.77 | 20.90 | 20.53 | 20.56 | 902,957 | -0.18(-0.86%) |
Sep 23, 2019 | 20.61 | 20.94 | 20.55 | 20.74 | 977,099 | -0.02(-0.09%) |
Sep 20, 2019 | 20.90 | 20.94 | 20.65 | 20.76 | 2,508,369 | -0.03(-0.14%) |
Sep 19, 2019 | 20.68 | 20.95 | 20.62 | 20.78 | 819,943 | +0.05(+0.23%) |
Sep 18, 2019 | 20.65 | 20.95 | 20.51 | 20.74 | 861,918 | +0.06(+0.27%) |
Sep 17, 2019 | 20.64 | 20.69 | 20.44 | 20.68 | 1,087,726 | +0.04(+0.18%) |
Sep 16, 2019 | 20.77 | 20.82 | 20.37 | 20.64 | 1,341,779 | -0.32(-1.53%) |
Sep 13, 2019 | 21.10 | 21.20 | 20.94 | 20.96 | 626,959 | -0.07(-0.31%) |
Sep 12, 2019 | 21.21 | 21.29 | 20.95 | 21.03 | 662,718 | -0.11(-0.53%) |
Sep 11, 2019 | 20.86 | 21.17 | 20.69 | 21.14 | 709,746 | +0.31(+1.49%) |
Sep 10, 2019 | 20.80 | 20.89 | 20.53 | 20.83 | 1,491,183 | -0.03(-0.14%) |
Sep 09, 2019 | 21.31 | 21.37 | 20.77 | 20.86 | 899,340 | -0.34(-1.60%) |
Sep 06, 2019 | 21.15 | 21.42 | 21.11 | 21.20 | 808,668 | +0.05(+0.22%) |
Sep 05, 2019 | 21.24 | 21.30 | 21.06 | 21.15 | 1,916,053 | +0.10(+0.49%) |
Sep 04, 2019 | 21.12 | 21.25 | 21.03 | 21.05 | 1,021,043 | +0.14(+0.68%) |
Sep 03, 2019 | 21.19 | 21.27 | 20.85 | 20.91 | 3,406,345 | -0.39(-1.81%) |
Aug 30, 2019 | 21.13 | 21.37 | 21.04 | 21.29 | 1,889,264 | +0.32(+1.53%) |
Aug 29, 2019 | 20.88 | 21.10 | 20.83 | 20.97 | 2,260,078 | +0.26(+1.26%) |
Aug 28, 2019 | 20.78 | 20.97 | 20.67 | 20.71 | 1,665,608 | -0.02(-0.09%) |
Aug 27, 2019 | 21.08 | 21.13 | 20.71 | 20.73 | 792,565 | -0.23(-1.07%) |
Aug 26, 2019 | 20.86 | 20.96 | 20.66 | 20.96 | 1,028,321 | +0.30(+1.45%) |
Aug 23, 2019 | 20.83 | 21.01 | 20.61 | 20.66 | 831,764 | -0.33(-1.56%) |
Aug 22, 2019 | 21.11 | 21.19 | 20.97 | 20.98 | 912,600 | -0.04(-0.18%) |
Aug 21, 2019 | 20.78 | 21.14 | 20.78 | 21.02 | 1,700,191 | +0.33(+1.59%) |
Aug 20, 2019 | 20.84 | 20.84 | 20.66 | 20.69 | 911,903 | -0.16(-0.76%) |
Aug 19, 2019 | 21.00 | 21.09 | 20.82 | 20.85 | 548,097 | +0.13(+0.63%) |
Aug 16, 2019 | 20.55 | 20.93 | 20.51 | 20.72 | 1,282,148 | +0.25(+1.24%) |
Aug 15, 2019 | 20.69 | 20.73 | 20.34 | 20.47 | 1,531,007 | -0.12(-0.59%) |
Aug 14, 2019 | 20.60 | 20.79 | 20.52 | 20.59 | 1,430,494 | -0.19(-0.90%) |
Aug 13, 2019 | 20.66 | 21.00 | 20.59 | 20.78 | 1,143,627 | +0.12(+0.59%) |
Aug 12, 2019 | 20.76 | 21.02 | 20.54 | 20.66 | 1,736,730 | -0.21(-0.99%) |
Aug 09, 2019 | 21.38 | 21.48 | 20.83 | 20.86 | 1,712,162 | -0.59(-2.75%) |
Aug 08, 2019 | 20.96 | 21.57 | 20.93 | 21.45 | 2,274,254 | +0.59(+2.83%) |
Aug 07, 2019 | 20.36 | 20.93 | 20.34 | 20.86 | 1,242,539 | +0.33(+1.60%) |
Aug 06, 2019 | 20.42 | 20.58 | 20.19 | 20.53 | 766,019 | +0.15(+0.74%) |
Aug 05, 2019 | 20.11 | 20.41 | 20.02 | 20.38 | 1,775,545 | +0.02(+0.09%) |
Aug 02, 2019 | 20.30 | 20.45 | 20.17 | 20.37 | 1,705,123 | +0.07(+0.32%) |
Aug 01, 2019 | 19.65 | 20.80 | 19.65 | 20.30 | 4,033,291 | +1.37(+7.23%) |
Jul 31, 2019 | 19.06 | 19.30 | 18.90 | 18.93 | 1,513,841 | -0.09(-0.49%) |
Jul 30, 2019 | 18.78 | 19.18 | 18.75 | 19.02 | 1,149,991 | +0.10(+0.54%) |
Jul 29, 2019 | 19.06 | 19.17 | 18.87 | 18.92 | 1,039,490 | -0.22(-1.18%) |
Jul 26, 2019 | 19.02 | 19.25 | 18.94 | 19.15 | 864,293 | +0.13(+0.69%) |
Jul 25, 2019 | 18.94 | 19.18 | 18.87 | 19.02 | 621,976 | +0.01(+0.05%) |
Jul 24, 2019 | 18.91 | 19.08 | 18.74 | 19.01 | 1,637,630 | -0.02(-0.10%) |
Jul 23, 2019 | 18.86 | 19.09 | 18.86 | 19.02 | 637,418 | +0.26(+1.40%) |
Jul 22, 2019 | 18.94 | 19.02 | 18.70 | 18.76 | 510,396 | -0.13(-0.69%) |
Jul 19, 2019 | 18.94 | 19.16 | 18.87 | 18.89 | 573,564 | +0.00(+0.00%) |
Jul 18, 2019 | 18.70 | 18.96 | 18.47 | 18.89 | 637,775 | +0.17(+0.90%) |
Jul 17, 2019 | 19.09 | 19.17 | 18.67 | 18.72 | 1,369,294 | -0.38(-2.01%) |
Jul 16, 2019 | 18.68 | 19.25 | 18.64 | 19.11 | 1,675,994 | +0.41(+2.21%) |
Jul 15, 2019 | 18.87 | 18.90 | 18.60 | 18.70 | 731,046 | -0.08(-0.45%) |
Jul 12, 2019 | 18.77 | 18.87 | 18.64 | 18.78 | 863,653 | +0.06(+0.30%) |
Jul 11, 2019 | 18.75 | 18.78 | 18.59 | 18.72 | 596,129 | -0.02(-0.10%) |
Jul 10, 2019 | 18.88 | 18.98 | 18.68 | 18.74 | 623,560 | -0.03(-0.15%) |
Jul 09, 2019 | 18.76 | 18.82 | 18.61 | 18.77 | 544,778 | -0.07(-0.40%) |
Jul 08, 2019 | 19.17 | 19.22 | 18.77 | 18.85 | 1,542,028 | -0.35(-1.81%) |
Jul 05, 2019 | 19.12 | 19.22 | 19.01 | 19.19 | 502,642 | +0.01(+0.05%) |
Jul 03, 2019 | 18.90 | 19.19 | 18.85 | 19.18 | 626,783 | +0.34(+1.79%) |
Jul 02, 2019 | 18.86 | 18.97 | 18.67 | 18.85 | 896,594 | -0.01(-0.05%) |
Jul 01, 2019 | 18.72 | 19.19 | 18.60 | 18.86 | 1,989,064 | +0.54(+2.97%) |
Jun 28, 2019 | 18.41 | 18.56 | 18.28 | 18.31 | 2,246,052 | -0.01(-0.05%) |
Jun 27, 2019 | 17.97 | 18.34 | 17.97 | 18.32 | 957,156 | +0.41(+2.30%) |
Jun 26, 2019 | 17.80 | 17.96 | 17.75 | 17.91 | 1,349,723 | +0.15(+0.84%) |
Jun 25, 2019 | 17.72 | 17.86 | 17.63 | 17.76 | 707,537 | +0.02(+0.11%) |
Jun 24, 2019 | 17.82 | 17.91 | 17.71 | 17.74 | 570,697 | -0.08(-0.47%) |
Jun 21, 2019 | 17.87 | 17.92 | 17.75 | 17.82 | 1,211,652 | -0.08(-0.47%) |
Jun 20, 2019 | 18.24 | 18.25 | 17.77 | 17.91 | 1,415,098 | -0.11(-0.62%) |
Jun 19, 2019 | 17.97 | 18.08 | 17.84 | 18.02 | 693,484 | +0.08(+0.47%) |
Jun 18, 2019 | 18.09 | 18.28 | 17.94 | 17.94 | 827,008 | -0.05(-0.26%) |
Jun 17, 2019 | 17.93 | 18.09 | 17.78 | 17.98 | 1,035,083 | +0.02(+0.10%) |
Jun 14, 2019 | 17.99 | 18.12 | 17.80 | 17.97 | 907,166 | -0.08(-0.47%) |
Jun 13, 2019 | 18.01 | 18.09 | 17.87 | 18.05 | 887,677 | +0.11(+0.63%) |
Jun 12, 2019 | 17.82 | 17.97 | 17.73 | 17.94 | 1,202,350 | +0.18(+1.00%) |
Jun 11, 2019 | 17.82 | 17.88 | 17.70 | 17.76 | 645,679 | +0.11(+0.64%) |
Jun 10, 2019 | 17.72 | 17.86 | 17.51 | 17.65 | 1,277,372 | +0.03(+0.16%) |
Jun 07, 2019 | 17.67 | 17.74 | 17.40 | 17.62 | 608,226 | +0.03(+0.16%) |
Jun 06, 2019 | 17.41 | 17.62 | 17.30 | 17.59 | 596,051 | +0.17(+0.97%) |
Jun 05, 2019 | 17.26 | 17.43 | 17.01 | 17.42 | 738,277 | +0.23(+1.36%) |
Jun 04, 2019 | 16.77 | 17.20 | 16.70 | 17.19 | 684,277 | +0.58(+3.50%) |
Jun 03, 2019 | 16.44 | 16.84 | 16.38 | 16.61 | 1,340,026 | +0.24(+1.49%) |
May 31, 2019 | 16.40 | 16.57 | 16.27 | 16.36 | 1,959,697 | -0.24(-1.47%) |
May 30, 2019 | 16.53 | 16.61 | 16.32 | 16.61 | 1,375,001 | +0.13(+0.77%) |
May 29, 2019 | 16.07 | 16.49 | 16.01 | 16.48 | 1,281,762 | +0.22(+1.38%) |
May 28, 2019 | 16.48 | 16.52 | 16.24 | 16.25 | 641,831 | -0.23(-1.41%) |
May 24, 2019 | 16.52 | 16.54 | 16.20 | 16.49 | 494,515 | +0.14(+0.86%) |
May 23, 2019 | 16.39 | 16.51 | 16.34 | 16.35 | 991,052 | -0.22(-1.35%) |
May 22, 2019 | 16.66 | 16.70 | 16.52 | 16.57 | 731,501 | -0.17(-1.00%) |
May 21, 2019 | 16.70 | 16.80 | 16.59 | 16.74 | 776,229 | +0.24(+1.47%) |
May 20, 2019 | 16.48 | 16.62 | 16.45 | 16.50 | 653,247 | -0.08(-0.51%) |
May 17, 2019 | 16.50 | 16.75 | 16.44 | 16.58 | 795,581 | -0.07(-0.39%) |
May 16, 2019 | 16.67 | 16.81 | 16.60 | 16.65 | 887,189 | +0.02(+0.11%) |
May 15, 2019 | 16.52 | 16.72 | 16.49 | 16.63 | 680,538 | -0.06(-0.34%) |
May 14, 2019 | 16.74 | 16.83 | 16.51 | 16.68 | 1,397,482 | +0.05(+0.28%) |
May 13, 2019 | 16.71 | 16.80 | 16.46 | 16.64 | 1,525,966 | -0.26(-1.54%) |
May 10, 2019 | 16.92 | 17.03 | 16.60 | 16.90 | 1,332,477 | -0.02(-0.11%) |
May 09, 2019 | 16.93 | 17.06 | 16.71 | 16.92 | 1,078,220 | -0.10(-0.60%) |
May 08, 2019 | 16.86 | 17.02 | 16.74 | 17.02 | 1,136,302 | +0.19(+1.11%) |
May 07, 2019 | 16.57 | 16.99 | 16.57 | 16.83 | 1,726,753 | +0.06(+0.33%) |
May 06, 2019 | 16.43 | 17.03 | 16.43 | 16.78 | 1,772,359 | +0.00(+0.00%) |
May 03, 2019 | 16.11 | 16.87 | 16.06 | 16.78 | 1,929,136 | +0.73(+4.53%) |
May 02, 2019 | 16.56 | 16.95 | 15.75 | 16.05 | 3,143,141 | -0.57(-3.42%) |