Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 15.01 | 15.58 | 14.86 | 14.94 | 737,121 | -0.49(-3.19%) |
May 28, 2020 | 16.69 | 16.69 | 15.39 | 15.43 | 1,191,381 | -1.06(-6.44%) |
May 27, 2020 | 15.98 | 16.56 | 15.37 | 16.49 | 1,053,014 | +1.00(+6.48%) |
May 26, 2020 | 14.59 | 15.58 | 14.46 | 15.49 | 1,613,811 | +1.79(+13.07%) |
May 22, 2020 | 14.16 | 14.20 | 13.51 | 13.70 | 951,403 | -0.18(-1.28%) |
May 21, 2020 | 13.55 | 14.14 | 13.47 | 13.87 | 936,150 | +0.19(+1.36%) |
May 20, 2020 | 13.54 | 14.37 | 13.54 | 13.69 | 1,114,149 | +0.37(+2.81%) |
May 19, 2020 | 13.26 | 13.61 | 13.05 | 13.31 | 1,165,221 | +0.00(+0.00%) |
May 18, 2020 | 12.52 | 13.41 | 12.37 | 13.31 | 1,148,757 | +1.63(+13.97%) |
May 15, 2020 | 11.50 | 11.91 | 11.37 | 11.68 | 989,846 | +0.07(+0.59%) |
May 14, 2020 | 10.52 | 11.84 | 10.20 | 11.61 | 1,729,628 | +0.75(+6.88%) |
May 13, 2020 | 11.35 | 11.39 | 10.74 | 10.87 | 1,536,329 | -0.60(-5.23%) |
May 12, 2020 | 12.22 | 12.48 | 11.40 | 11.47 | 1,012,162 | -0.73(-5.97%) |
May 11, 2020 | 13.13 | 13.15 | 12.14 | 12.19 | 1,542,342 | -1.43(-10.47%) |
May 08, 2020 | 13.39 | 13.72 | 12.83 | 13.62 | 4,703,930 | +0.58(+4.45%) |
May 07, 2020 | 13.10 | 13.77 | 13.00 | 13.04 | 938,570 | +0.22(+1.69%) |
May 06, 2020 | 13.77 | 13.89 | 12.77 | 12.82 | 988,500 | -0.85(-6.19%) |
May 05, 2020 | 13.69 | 14.26 | 13.39 | 13.67 | 1,175,604 | -0.08(-0.57%) |
May 04, 2020 | 13.09 | 13.86 | 12.91 | 13.75 | 860,487 | +0.23(+1.67%) |
May 01, 2020 | 14.57 | 14.83 | 12.79 | 13.52 | 1,938,808 | -1.34(-9.00%) |
Apr 30, 2020 | 14.94 | 15.28 | 14.43 | 14.86 | 1,771,691 | -0.86(-5.44%) |
Apr 29, 2020 | 14.73 | 17.07 | 14.44 | 15.71 | 2,822,995 | +1.54(+10.90%) |
Apr 28, 2020 | 14.17 | 14.59 | 13.79 | 14.17 | 1,400,985 | +0.34(+2.49%) |
Apr 27, 2020 | 12.60 | 14.03 | 12.34 | 13.82 | 1,335,123 | +1.62(+13.30%) |
Apr 24, 2020 | 11.67 | 12.35 | 11.48 | 12.20 | 1,248,367 | +0.66(+5.71%) |
Apr 23, 2020 | 11.60 | 11.90 | 11.37 | 11.54 | 860,003 | -0.09(-0.76%) |
Apr 22, 2020 | 12.07 | 12.48 | 11.37 | 11.63 | 1,308,042 | -0.37(-3.11%) |
Apr 21, 2020 | 11.80 | 12.18 | 11.70 | 12.01 | 897,232 | -0.40(-3.25%) |
Apr 20, 2020 | 12.32 | 12.70 | 12.16 | 12.41 | 1,112,132 | -0.34(-2.70%) |
Apr 17, 2020 | 13.28 | 13.61 | 12.38 | 12.75 | 1,550,925 | -0.06(-0.46%) |
Apr 16, 2020 | 13.30 | 13.30 | 11.94 | 12.81 | 1,526,029 | -0.48(-3.62%) |
Apr 15, 2020 | 13.53 | 13.59 | 12.96 | 13.29 | 783,999 | -0.95(-6.69%) |
Apr 14, 2020 | 14.78 | 15.12 | 13.76 | 14.25 | 1,085,730 | -0.17(-1.16%) |
Apr 13, 2020 | 15.34 | 15.34 | 13.37 | 14.41 | 1,064,994 | -1.29(-8.20%) |
Apr 09, 2020 | 15.41 | 16.34 | 15.30 | 15.70 | 1,171,075 | +1.11(+7.61%) |
Apr 08, 2020 | 14.13 | 14.75 | 13.75 | 14.59 | 1,108,448 | +0.85(+6.15%) |
Apr 07, 2020 | 13.95 | 14.75 | 13.42 | 13.75 | 2,033,374 | +0.51(+3.86%) |
Apr 06, 2020 | 12.54 | 13.36 | 12.19 | 13.23 | 1,730,605 | +1.43(+12.07%) |
Apr 03, 2020 | 12.83 | 13.39 | 11.04 | 11.81 | 1,482,480 | -1.11(-8.60%) |
Apr 02, 2020 | 13.84 | 14.30 | 12.54 | 12.92 | 1,709,814 | -1.07(-7.66%) |
Apr 01, 2020 | 13.78 | 14.60 | 13.23 | 13.99 | 2,137,224 | -0.76(-5.13%) |
Mar 31, 2020 | 12.24 | 15.04 | 11.60 | 14.75 | 3,261,944 | +2.47(+20.10%) |
Mar 30, 2020 | 11.40 | 12.43 | 10.81 | 12.28 | 1,027,596 | +0.88(+7.76%) |
Mar 27, 2020 | 12.02 | 12.51 | 11.13 | 11.40 | 1,011,101 | -1.34(-10.50%) |
Mar 26, 2020 | 12.62 | 13.95 | 12.33 | 12.73 | 1,461,442 | +0.18(+1.41%) |
Mar 25, 2020 | 11.77 | 13.59 | 11.31 | 12.56 | 2,228,108 | +1.07(+9.33%) |
Mar 24, 2020 | 8.879 | 11.53 | 8.869 | 11.48 | 2,197,728 | +3.15(+37.74%) |
Mar 23, 2020 | 8.653 | 8.800 | 7.384 | 8.338 | 1,335,707 | -0.28(-3.20%) |
Mar 20, 2020 | 9.499 | 10.09 | 8.397 | 8.614 | 2,064,306 | -0.86(-9.03%) |
Mar 19, 2020 | 8.437 | 9.970 | 8.112 | 9.469 | 2,693,850 | +1.04(+12.37%) |
Mar 18, 2020 | 12.02 | 12.63 | 7.994 | 8.427 | 2,376,874 | -4.41(-34.38%) |
Mar 17, 2020 | 12.00 | 12.94 | 11.69 | 12.84 | 1,987,166 | +1.01(+8.56%) |
Mar 16, 2020 | 14.41 | 14.70 | 11.35 | 11.83 | 1,610,335 | -2.65(-18.33%) |
Mar 13, 2020 | 12.86 | 14.49 | 12.71 | 14.48 | 1,558,857 | +2.35(+19.37%) |
Mar 12, 2020 | 12.33 | 12.93 | 11.85 | 12.13 | 1,565,579 | -1.78(-12.79%) |
Mar 11, 2020 | 13.61 | 14.73 | 13.35 | 13.91 | 2,502,896 | -0.23(-1.60%) |
Mar 10, 2020 | 14.53 | 14.57 | 12.92 | 14.14 | 2,398,992 | +0.14(+0.98%) |
Mar 09, 2020 | 11.85 | 15.52 | 11.85 | 14.00 | 2,317,166 | -3.51(-20.04%) |
Mar 06, 2020 | 16.93 | 18.06 | 16.89 | 17.51 | 1,271,555 | -0.26(-1.44%) |
Mar 05, 2020 | 19.26 | 19.26 | 17.59 | 17.77 | 1,244,567 | -2.06(-10.41%) |
Mar 04, 2020 | 19.67 | 20.17 | 19.34 | 19.83 | 1,071,432 | +0.60(+3.12%) |
Mar 03, 2020 | 19.78 | 20.94 | 18.75 | 19.23 | 1,659,904 | -0.28(-1.41%) |
Mar 02, 2020 | 17.71 | 19.62 | 17.25 | 19.51 | 1,538,879 | +0.30(+1.54%) |
Feb 28, 2020 | 18.70 | 19.21 | 18.01 | 19.21 | 1,712,221 | -0.22(-1.11%) |
Feb 27, 2020 | 19.59 | 20.10 | 19.15 | 19.43 | 1,173,524 | -0.75(-3.70%) |
Feb 26, 2020 | 20.86 | 20.94 | 19.69 | 20.18 | 883,982 | -0.49(-2.38%) |
Feb 25, 2020 | 21.96 | 22.06 | 20.65 | 20.67 | 1,014,438 | -1.30(-5.91%) |
Feb 24, 2020 | 21.52 | 22.12 | 21.33 | 21.97 | 469,182 | -0.42(-1.89%) |
Feb 21, 2020 | 23.03 | 23.15 | 22.23 | 22.39 | 598,402 | -0.76(-3.27%) |
Feb 20, 2020 | 23.08 | 23.35 | 22.50 | 23.15 | 471,335 | +0.00(+0.00%) |
Feb 19, 2020 | 23.23 | 23.48 | 22.91 | 23.15 | 560,541 | -0.11(-0.47%) |
Feb 18, 2020 | 23.36 | 23.55 | 23.03 | 23.25 | 500,377 | -0.32(-1.38%) |
Feb 14, 2020 | 23.63 | 23.78 | 23.23 | 23.58 | 396,121 | -0.13(-0.54%) |
Feb 13, 2020 | 23.33 | 24.09 | 23.28 | 23.71 | 638,400 | +0.21(+0.88%) |
Feb 12, 2020 | 23.99 | 24.04 | 23.25 | 23.50 | 686,202 | -0.14(-0.58%) |
Feb 11, 2020 | 23.46 | 24.02 | 23.15 | 23.64 | 796,503 | +0.46(+1.99%) |
Feb 10, 2020 | 23.57 | 23.82 | 23.02 | 23.18 | 714,420 | -0.50(-2.12%) |
Feb 07, 2020 | 24.02 | 24.21 | 23.58 | 23.68 | 900,960 | -0.50(-2.07%) |
Feb 06, 2020 | 24.21 | 24.39 | 23.80 | 24.18 | 848,907 | +0.18(+0.74%) |
Feb 05, 2020 | 23.95 | 24.76 | 23.42 | 24.00 | 2,622,922 | +1.60(+7.16%) |
Feb 04, 2020 | 22.24 | 22.56 | 22.02 | 22.40 | 1,073,632 | +0.55(+2.52%) |
Feb 03, 2020 | 21.69 | 21.94 | 21.43 | 21.85 | 819,041 | +0.25(+1.14%) |
Jan 31, 2020 | 22.60 | 22.76 | 21.22 | 21.60 | 1,639,302 | -1.19(-5.22%) |
Jan 30, 2020 | 22.52 | 22.94 | 22.52 | 22.79 | 709,948 | +0.03(+0.13%) |
Jan 29, 2020 | 22.66 | 22.94 | 22.34 | 22.76 | 615,257 | +0.02(+0.09%) |
Jan 28, 2020 | 22.31 | 22.80 | 22.07 | 22.74 | 513,486 | +0.52(+2.35%) |
Jan 27, 2020 | 22.07 | 22.62 | 21.94 | 22.22 | 781,081 | -0.16(-0.70%) |
Jan 24, 2020 | 22.64 | 22.98 | 22.15 | 22.38 | 497,007 | -0.21(-0.91%) |
Jan 23, 2020 | 22.53 | 22.76 | 22.15 | 22.59 | 421,208 | -0.05(-0.22%) |
Jan 22, 2020 | 22.74 | 22.85 | 22.40 | 22.64 | 399,608 | +0.05(+0.22%) |
Jan 21, 2020 | 22.88 | 22.98 | 22.46 | 22.59 | 666,789 | -0.44(-1.92%) |
Jan 17, 2020 | 23.14 | 23.36 | 22.94 | 23.03 | 698,679 | +0.06(+0.26%) |
Jan 16, 2020 | 22.97 | 23.05 | 22.47 | 22.97 | 532,330 | +0.22(+0.95%) |
Jan 15, 2020 | 22.18 | 23.23 | 22.12 | 22.75 | 956,356 | +0.51(+2.30%) |
Jan 14, 2020 | 23.01 | 23.11 | 22.11 | 22.24 | 1,458,408 | -0.88(-3.79%) |
Jan 13, 2020 | 23.57 | 23.57 | 22.48 | 23.12 | 1,336,133 | -0.84(-3.49%) |
Jan 10, 2020 | 23.82 | 24.01 | 23.54 | 23.95 | 479,108 | +0.09(+0.37%) |
Jan 09, 2020 | 23.39 | 23.96 | 23.16 | 23.86 | 861,059 | +0.69(+2.97%) |
Jan 08, 2020 | 23.08 | 23.53 | 23.08 | 23.18 | 721,322 | +0.10(+0.43%) |
Jan 07, 2020 | 23.19 | 24.00 | 23.06 | 23.08 | 1,265,624 | -0.14(-0.59%) |
Jan 06, 2020 | 22.96 | 23.27 | 22.82 | 23.22 | 701,547 | +0.28(+1.20%) |
Jan 03, 2020 | 23.11 | 23.34 | 22.94 | 22.94 | 538,908 | -0.57(-2.43%) |
Jan 02, 2020 | 23.69 | 23.80 | 23.06 | 23.51 | 763,423 | +0.01(+0.04%) |
Dec 31, 2019 | 23.15 | 23.81 | 23.15 | 23.50 | 565,248 | +0.28(+1.19%) |
Dec 30, 2019 | 23.48 | 23.52 | 23.12 | 23.23 | 469,302 | -0.22(-0.92%) |
Dec 27, 2019 | 23.60 | 23.68 | 23.34 | 23.44 | 499,347 | -0.16(-0.67%) |
Dec 26, 2019 | 23.67 | 23.69 | 23.32 | 23.60 | 294,259 | -0.10(-0.41%) |
Dec 24, 2019 | 23.23 | 23.93 | 23.23 | 23.70 | 300,015 | +0.43(+1.86%) |
Dec 23, 2019 | 24.36 | 24.36 | 23.12 | 23.26 | 903,384 | -1.27(-5.17%) |
Dec 20, 2019 | 24.31 | 24.80 | 24.20 | 24.53 | 2,092,274 | +0.23(+0.93%) |
Dec 19, 2019 | 24.25 | 24.36 | 23.99 | 24.31 | 1,354,629 | +0.28(+1.15%) |
Dec 18, 2019 | 23.23 | 24.17 | 23.17 | 24.03 | 5,594,396 | +1.02(+4.44%) |
Dec 17, 2019 | 22.45 | 23.18 | 22.36 | 23.01 | 2,344,587 | +0.82(+3.68%) |
Dec 16, 2019 | 22.18 | 22.42 | 22.09 | 22.19 | 1,111,853 | +0.10(+0.44%) |
Dec 13, 2019 | 22.35 | 22.56 | 22.03 | 22.09 | 870,246 | -0.16(-0.71%) |
Dec 12, 2019 | 22.05 | 22.36 | 21.67 | 22.25 | 2,207,266 | +0.25(+1.12%) |
Dec 11, 2019 | 22.40 | 22.47 | 21.96 | 22.01 | 1,439,437 | -0.30(-1.37%) |
Dec 10, 2019 | 22.44 | 22.44 | 22.10 | 22.31 | 1,239,811 | -0.20(-0.87%) |
Dec 09, 2019 | 22.60 | 22.83 | 22.34 | 22.51 | 954,275 | -0.14(-0.61%) |
Dec 06, 2019 | 22.91 | 23.37 | 22.44 | 22.64 | 3,078,865 | -0.54(-2.33%) |
Dec 05, 2019 | 23.88 | 24.03 | 23.14 | 23.19 | 1,711,185 | -0.49(-2.08%) |
Dec 04, 2019 | 23.77 | 24.15 | 23.60 | 23.68 | 5,656,940 | -0.03(-0.12%) |
Dec 03, 2019 | 23.33 | 23.82 | 23.22 | 23.71 | 441,750 | +0.06(+0.25%) |
Dec 02, 2019 | 23.50 | 23.78 | 23.28 | 23.65 | 494,451 | +0.18(+0.75%) |
Nov 29, 2019 | 23.65 | 23.72 | 23.40 | 23.47 | 146,549 | -0.31(-1.32%) |
Nov 27, 2019 | 23.89 | 24.05 | 23.60 | 23.79 | 454,293 | +0.03(+0.12%) |
Nov 26, 2019 | 23.54 | 23.77 | 23.10 | 23.76 | 808,338 | +0.28(+1.17%) |
Nov 25, 2019 | 23.39 | 23.73 | 23.30 | 23.48 | 782,551 | +0.25(+1.06%) |
Nov 22, 2019 | 23.74 | 24.08 | 23.16 | 23.23 | 897,400 | -0.56(-2.36%) |
Nov 21, 2019 | 23.99 | 24.09 | 23.64 | 23.80 | 993,786 | +0.05(+0.21%) |
Nov 20, 2019 | 23.30 | 23.85 | 23.29 | 23.75 | 3,707,883 | +0.27(+1.13%) |
Nov 19, 2019 | 23.46 | 23.83 | 23.15 | 23.48 | 1,096,820 | +0.21(+0.89%) |
Nov 18, 2019 | 22.96 | 23.41 | 22.84 | 23.27 | 858,656 | +0.43(+1.89%) |
Nov 15, 2019 | 22.63 | 23.09 | 22.56 | 22.84 | 754,614 | +0.47(+2.11%) |
Nov 14, 2019 | 21.41 | 22.71 | 21.41 | 22.37 | 1,142,164 | +0.74(+3.41%) |
Nov 13, 2019 | 21.49 | 21.71 | 21.08 | 21.63 | 1,007,116 | -0.08(-0.36%) |
Nov 12, 2019 | 22.01 | 22.13 | 21.67 | 21.71 | 567,521 | -0.21(-0.94%) |
Nov 11, 2019 | 21.61 | 22.02 | 21.55 | 21.92 | 540,251 | +0.28(+1.27%) |
Nov 08, 2019 | 22.01 | 22.07 | 21.56 | 21.64 | 871,263 | -0.48(-2.18%) |
Nov 07, 2019 | 22.48 | 23.00 | 21.97 | 22.12 | 1,133,649 | -0.17(-0.75%) |
Nov 06, 2019 | 22.21 | 22.40 | 21.37 | 22.29 | 1,576,752 | -0.28(-1.22%) |
Nov 05, 2019 | 23.09 | 23.44 | 22.55 | 22.57 | 845,824 | -0.53(-2.30%) |
Nov 04, 2019 | 23.49 | 23.50 | 22.98 | 23.10 | 822,641 | -0.10(-0.42%) |
Nov 01, 2019 | 22.56 | 23.57 | 22.37 | 23.20 | 1,859,177 | +0.65(+2.88%) |
Oct 31, 2019 | 23.32 | 23.41 | 22.36 | 22.55 | 2,148,649 | -0.97(-4.14%) |
Oct 30, 2019 | 22.07 | 24.01 | 21.98 | 23.52 | 1,937,534 | +0.67(+2.93%) |
Oct 29, 2019 | 22.88 | 23.18 | 22.30 | 22.85 | 1,124,543 | +0.02(+0.09%) |
Oct 28, 2019 | 22.99 | 23.11 | 22.70 | 22.83 | 881,167 | +0.12(+0.52%) |
Oct 25, 2019 | 22.06 | 23.02 | 22.06 | 22.71 | 868,009 | +0.59(+2.67%) |
Oct 24, 2019 | 21.94 | 22.61 | 21.79 | 22.12 | 914,943 | +0.14(+0.63%) |
Oct 23, 2019 | 22.69 | 22.74 | 21.89 | 21.99 | 883,565 | -0.68(-2.99%) |
Oct 22, 2019 | 22.83 | 23.08 | 22.63 | 22.66 | 1,467,874 | -0.19(-0.82%) |
Oct 21, 2019 | 22.22 | 22.96 | 22.22 | 22.85 | 1,940,830 | +0.85(+3.84%) |
Oct 18, 2019 | 21.97 | 22.28 | 21.56 | 22.01 | 3,110,291 | +0.10(+0.45%) |
Oct 17, 2019 | 21.98 | 22.12 | 21.82 | 21.91 | 2,058,606 | +0.01(+0.05%) |
Oct 16, 2019 | 21.53 | 22.23 | 21.50 | 21.90 | 2,822,346 | +0.36(+1.69%) |
Oct 15, 2019 | 21.65 | 21.93 | 21.48 | 21.53 | 1,579,300 | +0.05(+0.23%) |
Oct 14, 2019 | 21.74 | 21.93 | 21.45 | 21.48 | 776,754 | -0.34(-1.58%) |
Oct 11, 2019 | 22.58 | 22.78 | 21.77 | 21.83 | 932,182 | -0.43(-1.94%) |
Oct 10, 2019 | 22.96 | 22.98 | 22.15 | 22.26 | 633,735 | -0.68(-2.96%) |
Oct 09, 2019 | 22.31 | 23.09 | 22.18 | 22.94 | 1,037,675 | +0.95(+4.34%) |
Oct 08, 2019 | 21.44 | 22.37 | 21.38 | 21.99 | 661,628 | +0.30(+1.36%) |
Oct 07, 2019 | 21.01 | 21.83 | 20.90 | 21.69 | 733,208 | +0.62(+2.94%) |
Oct 04, 2019 | 21.04 | 21.20 | 20.77 | 21.07 | 604,403 | +0.09(+0.42%) |
Oct 03, 2019 | 20.80 | 21.21 | 20.57 | 20.98 | 623,027 | +0.09(+0.42%) |
Oct 02, 2019 | 21.13 | 21.33 | 20.72 | 20.89 | 893,629 | -0.55(-2.57%) |
Oct 01, 2019 | 21.96 | 22.12 | 21.39 | 21.45 | 510,522 | -0.38(-1.76%) |
Sep 30, 2019 | 21.75 | 21.97 | 21.62 | 21.83 | 610,574 | +0.08(+0.36%) |
Sep 27, 2019 | 21.81 | 22.07 | 21.52 | 21.75 | 448,293 | +0.06(+0.27%) |
Sep 26, 2019 | 21.60 | 21.76 | 21.40 | 21.69 | 439,444 | -0.02(-0.09%) |
Sep 25, 2019 | 21.38 | 21.76 | 21.14 | 21.71 | 1,027,316 | +0.29(+1.33%) |
Sep 24, 2019 | 21.83 | 22.04 | 21.39 | 21.43 | 681,624 | -0.41(-1.89%) |
Sep 23, 2019 | 21.46 | 21.97 | 21.34 | 21.84 | 990,167 | +0.19(+0.86%) |
Sep 20, 2019 | 22.07 | 22.20 | 21.47 | 21.65 | 1,322,303 | -0.43(-1.96%) |
Sep 19, 2019 | 22.52 | 22.70 | 21.92 | 22.08 | 557,420 | -0.38(-1.71%) |
Sep 18, 2019 | 22.29 | 22.69 | 22.13 | 22.47 | 761,022 | +0.09(+0.40%) |
Sep 17, 2019 | 22.10 | 22.47 | 21.88 | 22.38 | 562,795 | +0.06(+0.26%) |
Sep 16, 2019 | 21.98 | 22.42 | 21.79 | 22.32 | 847,950 | +0.15(+0.67%) |
Sep 13, 2019 | 22.25 | 22.51 | 22.07 | 22.17 | 872,992 | +0.03(+0.13%) |
Sep 12, 2019 | 22.44 | 22.64 | 22.08 | 22.14 | 1,280,212 | -0.11(-0.49%) |
Sep 11, 2019 | 22.30 | 22.71 | 21.83 | 22.25 | 1,687,292 | +0.03(+0.13%) |
Sep 10, 2019 | 21.79 | 22.22 | 21.64 | 22.22 | 1,159,921 | +0.51(+2.36%) |
Sep 09, 2019 | 21.24 | 21.98 | 21.06 | 21.71 | 2,475,539 | +0.66(+3.13%) |
Sep 06, 2019 | 21.02 | 21.63 | 20.83 | 21.05 | 4,455,680 | +0.13(+0.61%) |
Sep 05, 2019 | 21.17 | 21.53 | 20.54 | 20.92 | 1,688,260 | +0.01(+0.05%) |
Sep 04, 2019 | 20.94 | 21.04 | 20.60 | 20.91 | 602,353 | +0.26(+1.24%) |
Sep 03, 2019 | 20.37 | 20.72 | 19.54 | 20.66 | 1,810,993 | +0.03(+0.14%) |
Aug 30, 2019 | 20.78 | 20.88 | 20.47 | 20.63 | 875,535 | -0.15(-0.71%) |
Aug 29, 2019 | 20.07 | 20.83 | 20.07 | 20.78 | 816,261 | +1.02(+5.18%) |
Aug 28, 2019 | 19.55 | 19.93 | 19.23 | 19.75 | 421,285 | +0.16(+0.80%) |
Aug 27, 2019 | 19.95 | 20.03 | 19.45 | 19.60 | 1,197,654 | -0.07(-0.35%) |
Aug 26, 2019 | 19.96 | 19.96 | 19.44 | 19.67 | 816,642 | -0.07(-0.35%) |
Aug 23, 2019 | 19.99 | 20.43 | 19.58 | 19.73 | 1,395,629 | -0.42(-2.10%) |
Aug 22, 2019 | 19.88 | 20.22 | 19.71 | 20.16 | 709,675 | +0.33(+1.69%) |
Aug 21, 2019 | 19.66 | 19.88 | 19.44 | 19.82 | 995,653 | +0.43(+2.23%) |
Aug 20, 2019 | 19.31 | 19.50 | 19.08 | 19.39 | 699,166 | +0.12(+0.61%) |
Aug 19, 2019 | 19.58 | 19.67 | 19.23 | 19.27 | 813,980 | -0.10(-0.51%) |
Aug 16, 2019 | 18.69 | 19.40 | 18.63 | 19.37 | 1,057,273 | +0.75(+4.01%) |
Aug 15, 2019 | 18.14 | 18.69 | 18.08 | 18.62 | 815,708 | +0.41(+2.27%) |
Aug 14, 2019 | 18.37 | 18.51 | 18.17 | 18.21 | 708,479 | -0.56(-2.99%) |
Aug 13, 2019 | 18.55 | 19.21 | 18.52 | 18.77 | 714,870 | +0.19(+1.01%) |
Aug 12, 2019 | 18.89 | 18.90 | 18.38 | 18.58 | 577,996 | -0.37(-1.97%) |
Aug 09, 2019 | 19.06 | 19.36 | 18.85 | 18.96 | 835,974 | -0.18(-0.93%) |
Aug 08, 2019 | 18.73 | 19.18 | 18.51 | 19.13 | 1,159,140 | +0.66(+3.57%) |
Aug 07, 2019 | 18.34 | 18.59 | 18.24 | 18.48 | 650,780 | -0.16(-0.84%) |
Aug 06, 2019 | 18.87 | 19.04 | 18.24 | 18.63 | 871,425 | -0.04(-0.21%) |
Aug 05, 2019 | 18.81 | 18.99 | 18.36 | 18.67 | 924,913 | -0.69(-3.56%) |
Aug 02, 2019 | 18.92 | 19.74 | 18.72 | 19.36 | 1,441,394 | +0.46(+2.45%) |
Aug 01, 2019 | 19.01 | 20.30 | 18.12 | 18.90 | 3,006,961 | +0.77(+4.23%) |
Jul 31, 2019 | 18.34 | 18.42 | 17.84 | 18.13 | 1,826,024 | -0.29(-1.60%) |
Jul 30, 2019 | 18.15 | 18.58 | 18.05 | 18.43 | 2,035,750 | +0.20(+1.08%) |
Jul 29, 2019 | 18.28 | 18.31 | 17.88 | 18.23 | 1,013,703 | -0.09(-0.48%) |
Jul 26, 2019 | 18.25 | 18.65 | 18.15 | 18.32 | 720,747 | +0.08(+0.43%) |
Jul 25, 2019 | 18.72 | 18.88 | 18.20 | 18.24 | 673,117 | -0.50(-2.68%) |
Jul 24, 2019 | 17.97 | 18.82 | 17.94 | 18.74 | 1,387,221 | +0.77(+4.27%) |
Jul 23, 2019 | 17.85 | 18.17 | 17.71 | 17.97 | 532,150 | +0.27(+1.50%) |
Jul 22, 2019 | 18.21 | 18.25 | 17.59 | 17.71 | 1,106,979 | -0.48(-2.65%) |
Jul 19, 2019 | 18.20 | 18.60 | 18.15 | 18.19 | 934,826 | -0.01(-0.05%) |
Jul 18, 2019 | 18.52 | 18.56 | 18.04 | 18.20 | 1,131,104 | -0.34(-1.86%) |
Jul 17, 2019 | 18.78 | 18.81 | 18.33 | 18.54 | 906,006 | -0.30(-1.57%) |
Jul 16, 2019 | 18.42 | 18.89 | 18.32 | 18.84 | 869,339 | +0.48(+2.62%) |
Jul 15, 2019 | 18.43 | 18.56 | 17.98 | 18.36 | 834,071 | -0.06(-0.32%) |
Jul 12, 2019 | 18.26 | 18.53 | 18.16 | 18.42 | 647,829 | +0.18(+0.97%) |
Jul 11, 2019 | 18.11 | 18.43 | 17.92 | 18.24 | 574,464 | +0.12(+0.65%) |
Jul 10, 2019 | 18.72 | 18.78 | 17.90 | 18.12 | 1,104,036 | -0.41(-2.23%) |
Jul 09, 2019 | 18.53 | 18.92 | 17.99 | 18.53 | 1,640,949 | +0.05(+0.27%) |
Jul 08, 2019 | 18.82 | 18.89 | 18.25 | 18.49 | 1,352,959 | -0.55(-2.89%) |
Jul 05, 2019 | 18.65 | 19.08 | 18.55 | 19.04 | 769,055 | +0.36(+1.95%) |
Jul 03, 2019 | 18.25 | 18.68 | 18.21 | 18.67 | 321,372 | +0.44(+2.43%) |
Jul 02, 2019 | 18.52 | 18.52 | 17.90 | 18.23 | 1,086,029 | -0.31(-1.70%) |
Jul 01, 2019 | 19.17 | 19.33 | 18.18 | 18.54 | 1,570,096 | -0.38(-2.03%) |
Jun 28, 2019 | 18.22 | 18.93 | 17.91 | 18.93 | 6,087,355 | +0.74(+4.05%) |
Jun 27, 2019 | 17.16 | 18.19 | 17.13 | 18.19 | 4,015,502 | +1.15(+6.75%) |
Jun 26, 2019 | 16.50 | 17.19 | 16.49 | 17.04 | 766,742 | +0.59(+3.59%) |
Jun 25, 2019 | 16.55 | 16.86 | 16.42 | 16.45 | 860,303 | -0.04(-0.24%) |
Jun 24, 2019 | 16.89 | 17.17 | 16.49 | 16.49 | 890,877 | -0.30(-1.81%) |
Jun 21, 2019 | 17.38 | 17.45 | 16.77 | 16.79 | 1,231,485 | -0.82(-4.63%) |
Jun 20, 2019 | 17.27 | 17.69 | 16.99 | 17.61 | 1,789,958 | +0.84(+4.98%) |
Jun 19, 2019 | 17.07 | 17.26 | 16.48 | 16.77 | 1,124,263 | -0.29(-1.67%) |
Jun 18, 2019 | 16.60 | 17.21 | 16.55 | 17.06 | 2,296,729 | +0.53(+3.21%) |
Jun 17, 2019 | 15.41 | 16.71 | 15.41 | 16.53 | 2,414,238 | +1.33(+8.73%) |
Jun 14, 2019 | 15.20 | 15.33 | 14.20 | 15.20 | 4,877,532 | -0.16(-1.02%) |
Jun 13, 2019 | 13.60 | 17.59 | 13.60 | 15.36 | 9,600,252 | +1.90(+14.10%) |
Jun 12, 2019 | 14.12 | 14.12 | 13.24 | 13.46 | 3,047,945 | -0.87(-6.04%) |
Jun 11, 2019 | 15.36 | 15.41 | 13.95 | 14.33 | 1,947,589 | -0.74(-4.90%) |
Jun 10, 2019 | 15.14 | 15.42 | 14.82 | 15.06 | 1,295,491 | +0.00(+0.00%) |
Jun 07, 2019 | 15.09 | 15.48 | 15.03 | 15.06 | 984,557 | +0.03(+0.20%) |
Jun 06, 2019 | 14.66 | 15.14 | 14.54 | 15.03 | 1,706,048 | +0.35(+2.41%) |
Jun 05, 2019 | 15.01 | 15.17 | 14.51 | 14.68 | 1,338,174 | -0.22(-1.45%) |
Jun 04, 2019 | 13.94 | 14.92 | 13.89 | 14.90 | 2,014,413 | +1.20(+8.76%) |