Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 16.84 | 17.44 | 16.32 | 17.01 | 1,479,300 | -0.10(-0.58%) |
May 28, 2020 | 18.47 | 18.50 | 17.04 | 17.11 | 1,183,367 | -1.07(-5.89%) |
May 27, 2020 | 18.47 | 18.79 | 17.32 | 18.18 | 1,253,535 | +0.65(+3.71%) |
May 26, 2020 | 18.06 | 18.63 | 17.39 | 17.53 | 1,475,493 | +0.69(+4.10%) |
May 22, 2020 | 17.04 | 17.09 | 16.23 | 16.84 | 865,500 | +0.03(+0.18%) |
May 21, 2020 | 16.80 | 17.28 | 16.40 | 16.81 | 1,102,474 | +0.13(+0.78%) |
May 20, 2020 | 16.76 | 17.00 | 16.44 | 16.68 | 1,210,226 | +0.36(+2.21%) |
May 19, 2020 | 16.79 | 17.19 | 16.29 | 16.32 | 877,186 | -0.68(-4.00%) |
May 18, 2020 | 17.49 | 18.25 | 16.89 | 17.00 | 1,849,401 | +1.11(+6.99%) |
May 15, 2020 | 15.36 | 16.20 | 15.06 | 15.89 | 1,088,700 | +0.36(+2.32%) |
May 14, 2020 | 14.52 | 15.75 | 13.93 | 15.53 | 1,853,224 | +0.06(+0.39%) |
May 13, 2020 | 16.36 | 16.67 | 15.07 | 15.47 | 925,775 | -1.23(-7.37%) |
May 12, 2020 | 17.50 | 17.91 | 16.69 | 16.70 | 1,339,780 | -0.54(-3.13%) |
May 11, 2020 | 17.00 | 17.44 | 16.46 | 17.24 | 1,433,847 | -0.51(-2.87%) |
May 08, 2020 | 16.09 | 17.88 | 16.05 | 17.75 | 1,872,900 | +2.27(+14.66%) |
May 07, 2020 | 15.74 | 16.01 | 15.32 | 15.48 | 1,250,386 | +0.31(+2.04%) |
May 06, 2020 | 15.97 | 16.17 | 15.11 | 15.17 | 1,772,297 | -0.06(-0.39%) |
May 05, 2020 | 15.80 | 16.64 | 14.99 | 15.23 | 1,481,498 | +0.42(+2.84%) |
May 04, 2020 | 13.62 | 14.95 | 13.57 | 14.81 | 1,130,595 | +0.46(+3.21%) |
May 01, 2020 | 14.16 | 14.49 | 13.62 | 14.35 | 1,196,800 | -0.63(-4.21%) |
Apr 30, 2020 | 15.03 | 15.85 | 14.39 | 14.98 | 2,073,978 | -0.83(-5.25%) |
Apr 29, 2020 | 14.54 | 15.88 | 14.04 | 15.81 | 2,593,271 | +1.84(+13.17%) |
Apr 28, 2020 | 13.74 | 14.14 | 13.12 | 13.97 | 3,023,587 | +0.95(+7.30%) |
Apr 27, 2020 | 12.11 | 13.47 | 12.11 | 13.02 | 1,645,635 | +0.66(+5.34%) |
Apr 24, 2020 | 12.50 | 12.65 | 12.14 | 12.36 | 978,300 | +0.20(+1.64%) |
Apr 23, 2020 | 11.66 | 12.50 | 11.45 | 12.16 | 1,506,009 | +0.90(+7.99%) |
Apr 22, 2020 | 11.84 | 11.90 | 10.97 | 11.26 | 1,396,100 | -0.30(-2.60%) |
Apr 21, 2020 | 11.44 | 11.88 | 10.77 | 11.56 | 2,121,812 | +0.81(+7.53%) |
Apr 20, 2020 | 10.53 | 11.11 | 10.36 | 10.75 | 2,081,791 | -0.44(-3.93%) |
Apr 17, 2020 | 10.95 | 11.64 | 10.76 | 11.19 | 1,107,800 | +0.86(+8.33%) |
Apr 16, 2020 | 10.42 | 10.58 | 9.850 | 10.33 | 1,139,879 | -0.18(-1.71%) |
Apr 15, 2020 | 10.24 | 10.75 | 10.05 | 10.51 | 1,588,087 | -0.66(-5.91%) |
Apr 14, 2020 | 11.35 | 12.05 | 11.00 | 11.17 | 1,420,360 | -0.09(-0.80%) |
Apr 13, 2020 | 12.29 | 12.36 | 10.98 | 11.26 | 1,617,964 | -1.23(-9.85%) |
Apr 09, 2020 | 11.58 | 13.55 | 11.41 | 12.49 | 3,164,600 | +1.65(+15.22%) |
Apr 08, 2020 | 9.720 | 10.94 | 9.280 | 10.84 | 1,633,078 | +1.53(+16.43%) |
Apr 07, 2020 | 10.27 | 10.76 | 9.230 | 9.310 | 1,556,078 | -0.04(-0.43%) |
Apr 06, 2020 | 7.990 | 9.390 | 7.990 | 9.350 | 1,804,840 | +2.00(+27.21%) |
Apr 03, 2020 | 7.480 | 7.910 | 7.120 | 7.350 | 1,510,000 | -0.30(-3.92%) |
Apr 02, 2020 | 7.630 | 8.330 | 7.320 | 7.650 | 1,855,051 | +0.09(+1.19%) |
Apr 01, 2020 | 8.520 | 8.560 | 7.550 | 7.560 | 2,349,675 | -1.51(-16.65%) |
Mar 31, 2020 | 9.300 | 9.870 | 8.740 | 9.070 | 1,828,460 | -0.28(-2.99%) |
Mar 30, 2020 | 9.160 | 9.410 | 8.360 | 9.350 | 1,698,511 | +0.18(+1.96%) |
Mar 27, 2020 | 11.02 | 11.02 | 9.130 | 9.170 | 1,885,200 | -2.45(-21.08%) |
Mar 26, 2020 | 11.75 | 12.77 | 11.32 | 11.62 | 1,650,997 | +0.17(+1.48%) |
Mar 25, 2020 | 12.07 | 12.23 | 10.35 | 11.45 | 2,441,840 | -0.12(-1.04%) |
Mar 24, 2020 | 10.02 | 12.44 | 9.990 | 11.57 | 3,483,829 | +2.05(+21.53%) |
Mar 23, 2020 | 8.670 | 10.31 | 8.430 | 9.520 | 2,339,738 | +0.91(+10.57%) |
Mar 20, 2020 | 8.800 | 9.809 | 8.200 | 8.610 | 4,312,600 | +0.11(+1.29%) |
Mar 19, 2020 | 6.490 | 8.730 | 6.210 | 8.500 | 2,877,554 | +1.97(+30.17%) |
Mar 18, 2020 | 8.020 | 8.100 | 5.900 | 6.530 | 2,572,168 | -1.97(-23.18%) |
Mar 17, 2020 | 9.630 | 9.940 | 8.130 | 8.500 | 3,177,928 | -1.04(-10.90%) |
Mar 16, 2020 | 12.01 | 12.25 | 9.300 | 9.540 | 2,422,946 | -4.41(-31.61%) |
Mar 13, 2020 | 14.20 | 14.31 | 12.12 | 13.95 | 1,732,200 | +0.71(+5.36%) |
Mar 12, 2020 | 15.55 | 15.97 | 13.16 | 13.24 | 1,919,479 | -3.21(-19.51%) |
Mar 11, 2020 | 16.54 | 17.14 | 15.88 | 16.45 | 2,135,788 | -0.66(-3.86%) |
Mar 10, 2020 | 18.06 | 18.14 | 16.18 | 17.11 | 2,377,653 | +0.10(+0.59%) |
Mar 09, 2020 | 18.80 | 19.08 | 16.84 | 17.01 | 1,892,207 | -3.15(-15.62%) |
Mar 06, 2020 | 19.46 | 20.49 | 19.06 | 20.16 | 2,261,600 | +0.21(+1.05%) |
Mar 05, 2020 | 20.86 | 21.15 | 19.73 | 19.95 | 2,298,066 | -1.97(-8.99%) |
Mar 04, 2020 | 22.24 | 22.24 | 21.28 | 21.92 | 1,367,637 | +0.11(+0.50%) |
Mar 03, 2020 | 23.48 | 23.53 | 21.64 | 21.81 | 1,648,078 | -1.72(-7.31%) |
Mar 02, 2020 | 23.89 | 24.03 | 22.57 | 23.53 | 1,554,726 | -0.40(-1.67%) |
Feb 28, 2020 | 22.94 | 24.28 | 22.89 | 23.93 | 2,154,900 | -0.07(-0.29%) |
Feb 27, 2020 | 24.50 | 25.27 | 23.59 | 24.00 | 2,022,648 | -1.27(-5.03%) |
Feb 26, 2020 | 25.93 | 26.30 | 25.22 | 25.27 | 1,816,486 | -0.02(-0.08%) |
Feb 25, 2020 | 25.56 | 26.29 | 24.75 | 25.29 | 2,316,237 | -0.26(-1.02%) |
Feb 24, 2020 | 25.97 | 26.22 | 24.73 | 25.55 | 1,539,949 | -1.42(-5.27%) |
Feb 21, 2020 | 28.08 | 28.28 | 26.63 | 26.97 | 1,042,800 | -1.27(-4.50%) |
Feb 20, 2020 | 27.44 | 28.47 | 27.37 | 28.24 | 1,278,807 | +0.51(+1.84%) |
Feb 19, 2020 | 27.98 | 28.25 | 27.48 | 27.73 | 887,026 | -0.13(-0.47%) |
Feb 18, 2020 | 27.47 | 28.52 | 27.45 | 27.86 | 800,677 | +0.21(+0.76%) |
Feb 14, 2020 | 27.76 | 27.98 | 27.05 | 27.65 | 1,379,100 | -0.18(-0.65%) |
Feb 13, 2020 | 27.91 | 28.26 | 27.34 | 27.83 | 1,288,202 | -0.59(-2.08%) |
Feb 12, 2020 | 28.28 | 29.27 | 28.23 | 28.42 | 1,527,202 | +1.19(+4.37%) |
Feb 11, 2020 | 27.13 | 27.89 | 26.89 | 27.23 | 1,749,231 | +0.11(+0.41%) |
Feb 10, 2020 | 26.86 | 27.49 | 26.57 | 27.12 | 1,496,279 | +0.20(+0.74%) |
Feb 07, 2020 | 27.40 | 27.59 | 26.45 | 26.92 | 1,353,300 | -1.01(-3.62%) |
Feb 06, 2020 | 27.97 | 28.25 | 27.55 | 27.93 | 1,771,274 | -0.09(-0.32%) |
Feb 05, 2020 | 27.62 | 28.28 | 27.24 | 28.02 | 1,880,472 | +0.89(+3.28%) |
Feb 04, 2020 | 26.77 | 27.81 | 26.32 | 27.13 | 2,616,288 | +0.94(+3.59%) |
Feb 03, 2020 | 25.87 | 26.62 | 24.86 | 26.19 | 3,852,642 | +0.48(+1.87%) |
Jan 31, 2020 | 23.86 | 25.85 | 23.50 | 25.71 | 10,069,100 | +6.39(+33.07%) |
Jan 30, 2020 | 19.20 | 19.40 | 18.58 | 19.32 | 1,929,359 | -0.27(-1.38%) |
Jan 29, 2020 | 19.18 | 19.99 | 19.15 | 19.59 | 1,232,080 | +0.64(+3.38%) |
Jan 28, 2020 | 19.65 | 20.12 | 18.91 | 18.95 | 1,952,915 | -0.38(-1.97%) |
Jan 27, 2020 | 19.90 | 20.03 | 19.25 | 19.33 | 2,072,335 | -0.94(-4.64%) |
Jan 24, 2020 | 21.23 | 21.32 | 19.66 | 20.27 | 1,254,200 | -0.99(-4.66%) |
Jan 23, 2020 | 21.25 | 21.49 | 20.53 | 21.26 | 1,461,817 | -0.33(-1.53%) |
Jan 22, 2020 | 20.80 | 21.60 | 20.75 | 21.59 | 831,568 | +0.79(+3.80%) |
Jan 21, 2020 | 21.59 | 21.77 | 20.57 | 20.80 | 754,542 | -1.04(-4.76%) |
Jan 17, 2020 | 22.11 | 22.24 | 21.45 | 21.84 | 1,194,200 | -0.09(-0.41%) |
Jan 16, 2020 | 21.44 | 22.23 | 21.44 | 21.93 | 853,366 | +0.54(+2.52%) |
Jan 15, 2020 | 21.17 | 21.54 | 20.50 | 21.39 | 978,242 | +0.12(+0.56%) |
Jan 14, 2020 | 20.87 | 21.66 | 20.54 | 21.27 | 960,924 | +0.41(+1.97%) |
Jan 13, 2020 | 20.38 | 20.87 | 20.05 | 20.86 | 872,115 | +0.39(+1.91%) |
Jan 10, 2020 | 20.71 | 20.76 | 20.09 | 20.47 | 876,300 | -0.15(-0.73%) |
Jan 09, 2020 | 21.01 | 21.35 | 20.48 | 20.62 | 902,911 | -0.31(-1.48%) |
Jan 08, 2020 | 21.13 | 21.18 | 20.10 | 20.93 | 963,080 | -0.26(-1.23%) |
Jan 07, 2020 | 20.68 | 21.30 | 20.58 | 21.19 | 696,949 | +0.41(+1.97%) |
Jan 06, 2020 | 20.32 | 20.88 | 20.12 | 20.78 | 996,377 | +0.10(+0.48%) |
Jan 03, 2020 | 21.38 | 21.76 | 20.61 | 20.68 | 1,963,500 | -1.42(-6.43%) |
Jan 02, 2020 | 21.77 | 22.13 | 21.39 | 22.10 | 1,587,636 | +0.85(+4.00%) |
Dec 31, 2019 | 21.12 | 21.73 | 21.12 | 21.25 | 764,800 | +0.06(+0.28%) |
Dec 30, 2019 | 21.25 | 21.68 | 21.02 | 21.19 | 679,989 | -0.06(-0.28%) |
Dec 27, 2019 | 21.25 | 21.82 | 21.21 | 21.25 | 674,200 | -0.04(-0.19%) |
Dec 26, 2019 | 21.34 | 21.45 | 20.89 | 21.29 | 652,166 | +0.21(+1.00%) |
Dec 24, 2019 | 21.19 | 21.34 | 20.95 | 21.08 | 448,500 | -0.07(-0.33%) |
Dec 23, 2019 | 20.90 | 21.36 | 20.80 | 21.15 | 1,312,820 | +0.15(+0.71%) |
Dec 20, 2019 | 23.25 | 23.33 | 20.94 | 21.00 | 2,292,500 | -2.07(-8.97%) |
Dec 19, 2019 | 23.72 | 23.78 | 23.01 | 23.07 | 623,390 | -0.68(-2.86%) |
Dec 18, 2019 | 23.55 | 23.91 | 23.28 | 23.75 | 744,856 | +0.24(+1.02%) |
Dec 17, 2019 | 23.68 | 23.70 | 22.85 | 23.51 | 784,831 | -0.02(-0.08%) |
Dec 16, 2019 | 23.32 | 23.98 | 23.21 | 23.53 | 812,464 | +0.62(+2.71%) |
Dec 13, 2019 | 24.50 | 24.68 | 22.74 | 22.91 | 964,700 | -1.70(-6.91%) |
Dec 12, 2019 | 23.80 | 24.71 | 23.21 | 24.61 | 1,308,152 | +0.91(+3.84%) |
Dec 11, 2019 | 23.76 | 23.99 | 23.38 | 23.70 | 805,587 | +0.31(+1.33%) |
Dec 10, 2019 | 23.73 | 23.73 | 23.08 | 23.39 | 812,978 | -0.30(-1.27%) |
Dec 09, 2019 | 22.89 | 23.87 | 22.82 | 23.69 | 1,000,109 | +0.68(+2.96%) |
Dec 06, 2019 | 21.77 | 23.04 | 21.66 | 23.01 | 1,251,500 | +1.75(+8.23%) |
Dec 05, 2019 | 21.34 | 21.53 | 20.95 | 21.26 | 683,948 | +0.30(+1.43%) |
Dec 04, 2019 | 20.81 | 21.98 | 20.71 | 20.96 | 1,177,327 | +0.38(+1.85%) |
Dec 03, 2019 | 21.89 | 21.94 | 20.18 | 20.58 | 2,150,301 | -1.91(-8.49%) |
Dec 02, 2019 | 22.02 | 22.49 | 21.64 | 22.49 | 809,769 | +0.63(+2.88%) |
Nov 29, 2019 | 22.08 | 22.44 | 21.74 | 21.86 | 710,800 | -0.61(-2.71%) |
Nov 27, 2019 | 21.84 | 22.57 | 21.59 | 22.47 | 692,700 | +0.58(+2.65%) |
Nov 26, 2019 | 22.02 | 22.54 | 21.55 | 21.89 | 1,407,628 | -0.17(-0.77%) |
Nov 25, 2019 | 21.41 | 22.20 | 20.86 | 22.06 | 1,301,524 | +0.60(+2.80%) |
Nov 22, 2019 | 20.49 | 21.55 | 20.25 | 21.46 | 786,400 | +1.24(+6.13%) |
Nov 21, 2019 | 20.32 | 20.60 | 19.61 | 20.22 | 1,229,837 | +0.38(+1.92%) |
Nov 20, 2019 | 20.63 | 20.96 | 19.46 | 19.84 | 1,578,835 | -1.23(-5.84%) |
Nov 19, 2019 | 20.90 | 21.13 | 20.35 | 21.07 | 821,755 | +0.38(+1.84%) |
Nov 18, 2019 | 20.48 | 20.78 | 20.09 | 20.69 | 971,898 | -0.03(-0.14%) |
Nov 15, 2019 | 20.48 | 21.13 | 20.41 | 20.72 | 1,125,200 | +0.36(+1.77%) |
Nov 14, 2019 | 21.17 | 21.39 | 20.13 | 20.36 | 1,264,588 | -0.72(-3.42%) |
Nov 13, 2019 | 21.50 | 21.75 | 20.52 | 21.08 | 1,223,686 | -0.92(-4.18%) |
Nov 12, 2019 | 21.36 | 22.49 | 21.09 | 22.00 | 1,347,065 | +0.76(+3.58%) |
Nov 11, 2019 | 24.05 | 24.48 | 20.91 | 21.24 | 4,086,414 | -3.22(-13.16%) |
Nov 08, 2019 | 24.81 | 25.12 | 24.14 | 24.46 | 1,807,300 | -0.39(-1.57%) |
Nov 07, 2019 | 24.92 | 26.19 | 24.63 | 24.85 | 5,099,406 | +1.35(+5.74%) |
Nov 06, 2019 | 23.78 | 23.83 | 23.16 | 23.50 | 1,328,141 | -0.45(-1.88%) |
Nov 05, 2019 | 23.90 | 24.87 | 23.69 | 23.95 | 1,551,679 | +0.32(+1.35%) |
Nov 04, 2019 | 22.67 | 24.17 | 22.49 | 23.63 | 2,010,857 | +1.52(+6.87%) |
Nov 01, 2019 | 21.63 | 22.39 | 21.36 | 22.11 | 1,577,900 | +0.92(+4.34%) |
Oct 31, 2019 | 22.35 | 22.64 | 21.06 | 21.19 | 1,784,151 | -1.30(-5.78%) |
Oct 30, 2019 | 22.87 | 23.23 | 22.30 | 22.49 | 1,061,025 | -0.59(-2.56%) |
Oct 29, 2019 | 23.51 | 23.79 | 22.61 | 23.08 | 946,301 | -0.67(-2.82%) |
Oct 28, 2019 | 22.94 | 24.32 | 22.94 | 23.75 | 1,332,225 | +1.08(+4.76%) |
Oct 25, 2019 | 21.30 | 22.84 | 21.30 | 22.67 | 1,272,200 | +1.16(+5.39%) |
Oct 24, 2019 | 22.89 | 23.16 | 21.49 | 21.51 | 811,369 | -1.38(-6.03%) |
Oct 23, 2019 | 23.70 | 23.78 | 22.48 | 22.89 | 507,095 | -0.81(-3.42%) |
Oct 22, 2019 | 23.00 | 23.80 | 22.48 | 23.70 | 748,604 | +0.61(+2.64%) |
Oct 21, 2019 | 23.19 | 23.98 | 22.96 | 23.09 | 714,035 | +0.36(+1.58%) |
Oct 18, 2019 | 24.31 | 24.46 | 22.71 | 22.73 | 1,184,400 | -1.73(-7.07%) |
Oct 17, 2019 | 24.80 | 25.20 | 24.07 | 24.46 | 1,477,207 | -0.25(-1.01%) |
Oct 16, 2019 | 24.12 | 24.75 | 23.70 | 24.71 | 1,254,477 | +0.66(+2.74%) |
Oct 15, 2019 | 23.27 | 24.31 | 22.91 | 24.05 | 1,209,703 | +0.78(+3.35%) |
Oct 14, 2019 | 22.78 | 23.28 | 22.29 | 23.27 | 855,271 | +0.26(+1.13%) |
Oct 11, 2019 | 21.27 | 23.18 | 21.23 | 23.01 | 1,652,800 | +2.22(+10.68%) |
Oct 10, 2019 | 20.54 | 21.37 | 20.42 | 20.79 | 1,131,886 | +0.41(+2.01%) |
Oct 09, 2019 | 20.24 | 20.46 | 19.36 | 20.38 | 1,002,630 | +0.64(+3.24%) |
Oct 08, 2019 | 19.43 | 19.91 | 19.17 | 19.74 | 1,411,812 | -0.18(-0.90%) |
Oct 07, 2019 | 19.52 | 20.37 | 19.40 | 19.92 | 1,405,709 | +0.31(+1.58%) |
Oct 04, 2019 | 20.96 | 21.22 | 19.37 | 19.61 | 1,943,600 | -1.48(-7.02%) |
Oct 03, 2019 | 20.93 | 21.18 | 20.52 | 21.09 | 657,265 | +0.00(+0.00%) |
Oct 02, 2019 | 21.74 | 21.83 | 20.37 | 21.09 | 1,125,518 | -1.14(-5.13%) |
Oct 01, 2019 | 23.08 | 23.98 | 22.08 | 22.23 | 855,669 | -0.73(-3.18%) |
Sep 30, 2019 | 23.11 | 23.75 | 22.45 | 22.96 | 915,235 | +0.01(+0.04%) |
Sep 27, 2019 | 21.94 | 22.97 | 21.77 | 22.95 | 1,276,500 | +1.15(+5.28%) |
Sep 26, 2019 | 22.64 | 22.74 | 21.75 | 21.80 | 894,418 | -0.96(-4.22%) |
Sep 25, 2019 | 21.92 | 23.00 | 21.43 | 22.76 | 1,067,686 | +0.97(+4.45%) |
Sep 24, 2019 | 23.32 | 23.32 | 21.42 | 21.79 | 1,438,973 | -1.07(-4.68%) |
Sep 23, 2019 | 22.11 | 23.15 | 21.90 | 22.86 | 1,042,076 | +0.11(+0.48%) |
Sep 20, 2019 | 23.40 | 23.83 | 22.69 | 22.75 | 1,785,800 | -0.67(-2.86%) |
Sep 19, 2019 | 23.69 | 24.39 | 23.40 | 23.42 | 1,130,184 | -0.15(-0.64%) |
Sep 18, 2019 | 24.03 | 24.75 | 23.25 | 23.57 | 1,010,047 | -0.64(-2.64%) |
Sep 17, 2019 | 24.19 | 24.52 | 23.66 | 24.21 | 1,273,380 | -0.49(-1.98%) |
Sep 16, 2019 | 25.07 | 25.49 | 24.04 | 24.70 | 1,201,161 | -0.37(-1.48%) |
Sep 13, 2019 | 24.91 | 26.40 | 24.91 | 25.07 | 1,285,300 | -0.26(-1.03%) |
Sep 12, 2019 | 25.00 | 26.15 | 24.25 | 25.33 | 1,272,103 | -0.57(-2.20%) |
Sep 11, 2019 | 25.94 | 26.21 | 24.92 | 25.90 | 1,455,116 | +0.25(+0.97%) |
Sep 10, 2019 | 25.17 | 25.83 | 24.38 | 25.65 | 2,029,780 | +0.35(+1.38%) |
Sep 09, 2019 | 24.51 | 25.93 | 23.96 | 25.30 | 2,394,820 | +1.38(+5.77%) |
Sep 06, 2019 | 24.31 | 24.46 | 23.56 | 23.92 | 1,989,100 | -0.46(-1.89%) |
Sep 05, 2019 | 21.74 | 24.75 | 21.38 | 24.38 | 3,114,796 | +3.33(+15.82%) |
Sep 04, 2019 | 19.41 | 21.10 | 19.29 | 21.05 | 1,052,252 | +2.14(+11.32%) |
Sep 03, 2019 | 19.95 | 20.09 | 18.69 | 18.91 | 1,664,352 | -1.26(-6.25%) |
Aug 30, 2019 | 20.05 | 20.74 | 19.96 | 20.17 | 540,200 | +0.18(+0.90%) |
Aug 29, 2019 | 20.34 | 20.88 | 19.70 | 19.99 | 1,071,550 | +0.05(+0.25%) |
Aug 28, 2019 | 19.64 | 20.36 | 19.41 | 19.94 | 1,391,695 | +0.21(+1.06%) |
Aug 27, 2019 | 21.37 | 21.37 | 19.70 | 19.73 | 1,467,663 | -1.10(-5.28%) |
Aug 26, 2019 | 21.35 | 21.58 | 20.73 | 20.83 | 1,032,339 | -0.09(-0.43%) |
Aug 23, 2019 | 22.20 | 22.70 | 20.64 | 20.92 | 1,487,100 | -1.85(-8.12%) |
Aug 22, 2019 | 23.26 | 23.42 | 22.75 | 22.77 | 689,914 | -0.27(-1.17%) |
Aug 21, 2019 | 23.01 | 23.70 | 22.77 | 23.04 | 813,169 | +0.61(+2.72%) |
Aug 20, 2019 | 22.79 | 22.79 | 22.05 | 22.43 | 896,802 | -0.36(-1.58%) |
Aug 19, 2019 | 23.14 | 23.28 | 22.44 | 22.79 | 703,885 | +0.09(+0.40%) |
Aug 16, 2019 | 21.74 | 22.86 | 21.74 | 22.70 | 1,534,800 | +1.23(+5.73%) |
Aug 15, 2019 | 22.95 | 22.98 | 21.25 | 21.47 | 1,363,992 | -1.41(-6.16%) |
Aug 14, 2019 | 23.29 | 23.71 | 22.30 | 22.88 | 1,474,699 | -1.30(-5.38%) |
Aug 13, 2019 | 23.35 | 24.73 | 23.24 | 24.18 | 1,749,805 | +0.48(+2.03%) |
Aug 12, 2019 | 23.79 | 23.99 | 23.30 | 23.70 | 762,006 | -0.44(-1.82%) |
Aug 09, 2019 | 24.31 | 24.44 | 23.52 | 24.14 | 1,262,900 | -0.30(-1.23%) |
Aug 08, 2019 | 24.49 | 25.21 | 23.87 | 24.44 | 2,079,599 | +0.08(+0.33%) |
Aug 07, 2019 | 25.36 | 25.36 | 23.72 | 24.36 | 2,597,603 | -1.09(-4.28%) |
Aug 06, 2019 | 20.69 | 25.79 | 20.09 | 25.45 | 5,179,961 | +6.15(+31.87%) |
Aug 05, 2019 | 19.18 | 19.55 | 18.88 | 19.30 | 3,223,263 | -0.67(-3.36%) |
Aug 02, 2019 | 21.01 | 21.11 | 19.29 | 19.97 | 2,845,000 | -1.34(-6.29%) |
Aug 01, 2019 | 23.87 | 23.87 | 21.30 | 21.31 | 2,020,781 | -2.44(-10.27%) |
Jul 31, 2019 | 23.25 | 24.13 | 22.96 | 23.75 | 1,474,288 | +0.69(+2.99%) |
Jul 30, 2019 | 23.16 | 23.24 | 22.17 | 23.06 | 1,403,992 | -0.65(-2.74%) |
Jul 29, 2019 | 23.55 | 23.79 | 23.20 | 23.71 | 769,185 | +0.07(+0.30%) |
Jul 26, 2019 | 23.28 | 23.82 | 22.98 | 23.64 | 1,098,400 | +0.41(+1.76%) |
Jul 25, 2019 | 24.41 | 24.63 | 22.93 | 23.23 | 1,225,116 | -1.59(-6.41%) |
Jul 24, 2019 | 23.26 | 24.83 | 23.09 | 24.82 | 1,437,832 | +1.61(+6.94%) |
Jul 23, 2019 | 22.33 | 23.48 | 22.00 | 23.21 | 2,083,511 | +1.50(+6.91%) |
Jul 22, 2019 | 22.19 | 22.73 | 21.69 | 21.71 | 906,336 | -0.27(-1.23%) |
Jul 19, 2019 | 21.65 | 22.82 | 21.65 | 21.98 | 860,600 | +0.35(+1.62%) |
Jul 18, 2019 | 21.50 | 21.72 | 20.95 | 21.63 | 1,210,241 | +0.03(+0.14%) |
Jul 17, 2019 | 21.61 | 21.95 | 21.01 | 21.60 | 1,441,612 | -0.33(-1.50%) |
Jul 16, 2019 | 21.61 | 22.56 | 21.06 | 21.93 | 1,901,680 | -0.10(-0.45%) |
Jul 15, 2019 | 22.09 | 22.37 | 21.23 | 22.03 | 1,128,785 | -0.06(-0.27%) |
Jul 12, 2019 | 21.61 | 22.76 | 21.52 | 22.09 | 1,492,500 | +0.51(+2.36%) |
Jul 11, 2019 | 22.78 | 22.78 | 21.52 | 21.58 | 1,974,617 | -1.20(-5.27%) |
Jul 10, 2019 | 22.73 | 23.00 | 21.65 | 22.78 | 1,912,126 | +0.26(+1.15%) |
Jul 09, 2019 | 22.77 | 22.96 | 22.23 | 22.52 | 1,350,723 | -0.51(-2.21%) |
Jul 08, 2019 | 23.43 | 24.13 | 22.73 | 23.03 | 1,629,179 | -0.58(-2.46%) |
Jul 05, 2019 | 23.53 | 23.85 | 22.95 | 23.61 | 806,100 | -0.16(-0.67%) |
Jul 03, 2019 | 23.81 | 24.00 | 23.19 | 23.77 | 1,096,100 | +0.15(+0.64%) |
Jul 02, 2019 | 23.97 | 24.06 | 23.13 | 23.62 | 2,007,001 | -0.44(-1.83%) |
Jul 01, 2019 | 24.94 | 25.30 | 23.69 | 24.06 | 2,142,382 | -0.21(-0.87%) |
Jun 28, 2019 | 23.86 | 24.92 | 23.85 | 24.27 | 13,446,700 | +0.42(+1.76%) |
Jun 27, 2019 | 23.11 | 23.92 | 23.10 | 23.85 | 1,788,309 | +0.67(+2.89%) |
Jun 26, 2019 | 22.25 | 23.31 | 22.25 | 23.18 | 1,752,603 | +0.97(+4.37%) |
Jun 25, 2019 | 22.01 | 22.23 | 21.71 | 22.21 | 1,001,559 | +0.20(+0.91%) |
Jun 24, 2019 | 22.12 | 22.15 | 21.39 | 22.01 | 1,037,915 | -0.17(-0.77%) |
Jun 21, 2019 | 22.15 | 22.48 | 21.80 | 22.18 | 1,714,800 | +0.01(+0.05%) |
Jun 20, 2019 | 21.77 | 22.42 | 21.68 | 22.17 | 1,357,192 | +0.83(+3.89%) |
Jun 19, 2019 | 21.60 | 21.67 | 20.87 | 21.34 | 951,798 | -0.10(-0.47%) |
Jun 18, 2019 | 21.05 | 22.00 | 20.91 | 21.44 | 1,581,091 | +0.64(+3.08%) |
Jun 17, 2019 | 20.55 | 21.08 | 19.90 | 20.80 | 1,138,730 | +0.38(+1.86%) |
Jun 14, 2019 | 20.83 | 21.03 | 20.03 | 20.42 | 1,301,900 | -0.63(-2.99%) |
Jun 13, 2019 | 20.66 | 21.23 | 20.15 | 21.05 | 1,708,056 | +0.34(+1.64%) |
Jun 12, 2019 | 21.53 | 21.55 | 20.59 | 20.71 | 1,591,730 | -1.01(-4.65%) |
Jun 11, 2019 | 21.19 | 22.37 | 21.02 | 21.72 | 1,869,373 | +0.93(+4.47%) |
Jun 10, 2019 | 20.85 | 21.68 | 20.72 | 20.79 | 2,415,360 | +0.40(+1.96%) |
Jun 07, 2019 | 19.83 | 20.68 | 19.37 | 20.39 | 1,317,700 | +0.64(+3.24%) |
Jun 06, 2019 | 19.13 | 20.02 | 18.79 | 19.75 | 2,267,089 | +0.36(+1.86%) |
Jun 05, 2019 | 18.91 | 19.61 | 18.00 | 19.39 | 1,961,941 | +0.47(+2.48%) |
Jun 04, 2019 | 17.88 | 19.26 | 17.75 | 18.92 | 1,944,582 | +1.52(+8.74%) |