Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 11.74 | 11.89 | 11.61 | 11.75 | 5,765,890 | -0.13(-1.11%) |
Jun 29, 2020 | 11.85 | 12.16 | 11.57 | 11.89 | 4,066,076 | +0.54(+4.72%) |
Jun 26, 2020 | 11.40 | 11.54 | 11.05 | 11.35 | 6,838,214 | -0.22(-1.87%) |
Jun 25, 2020 | 11.13 | 11.58 | 10.97 | 11.57 | 3,616,628 | +0.32(+2.84%) |
Jun 24, 2020 | 11.86 | 11.91 | 11.21 | 11.25 | 3,894,316 | -0.89(-7.35%) |
Jun 23, 2020 | 12.50 | 12.50 | 12.06 | 12.14 | 3,419,146 | -0.12(-1.00%) |
Jun 22, 2020 | 12.12 | 12.36 | 11.88 | 12.26 | 3,106,062 | +0.14(+1.16%) |
Jun 19, 2020 | 12.66 | 12.69 | 12.02 | 12.12 | 6,706,767 | -0.18(-1.45%) |
Jun 18, 2020 | 12.33 | 12.69 | 12.23 | 12.30 | 3,122,685 | -0.21(-1.65%) |
Jun 17, 2020 | 12.82 | 12.89 | 12.43 | 12.51 | 2,787,940 | -0.31(-2.42%) |
Jun 16, 2020 | 13.34 | 13.40 | 12.33 | 12.82 | 4,165,418 | +0.25(+2.02%) |
Jun 15, 2020 | 11.83 | 12.66 | 11.59 | 12.56 | 4,376,976 | +0.08(+0.68%) |
Jun 12, 2020 | 12.36 | 12.82 | 11.97 | 12.48 | 4,188,310 | +0.72(+6.15%) |
Jun 11, 2020 | 12.36 | 12.62 | 11.56 | 11.75 | 5,338,519 | -1.48(-11.21%) |
Jun 10, 2020 | 13.81 | 13.90 | 13.20 | 13.24 | 4,725,266 | -0.62(-4.47%) |
Jun 09, 2020 | 13.57 | 13.89 | 13.25 | 13.86 | 4,922,886 | -0.22(-1.54%) |
Jun 08, 2020 | 13.80 | 14.16 | 13.60 | 14.07 | 4,840,253 | +0.83(+6.24%) |
Jun 05, 2020 | 13.60 | 13.80 | 12.60 | 13.25 | 6,623,855 | +0.23(+1.73%) |
Jun 04, 2020 | 12.80 | 13.07 | 12.53 | 13.02 | 5,666,938 | +0.13(+1.02%) |
Jun 03, 2020 | 12.10 | 13.04 | 12.05 | 12.89 | 5,603,437 | +1.06(+8.97%) |
Jun 02, 2020 | 11.93 | 12.11 | 11.75 | 11.83 | 3,465,418 | +0.11(+0.96%) |
Jun 01, 2020 | 11.28 | 11.94 | 11.16 | 11.72 | 3,476,533 | +0.40(+3.56%) |
May 29, 2020 | 11.31 | 11.50 | 11.19 | 11.31 | 5,872,986 | -0.10(-0.90%) |
May 28, 2020 | 12.29 | 12.32 | 11.32 | 11.42 | 4,134,914 | -0.69(-5.72%) |
May 27, 2020 | 11.80 | 12.16 | 11.54 | 12.11 | 6,205,515 | +0.74(+6.50%) |
May 26, 2020 | 11.30 | 11.64 | 11.30 | 11.37 | 6,540,541 | +0.55(+5.10%) |
May 22, 2020 | 10.73 | 10.94 | 10.70 | 10.82 | 3,681,128 | +0.01(+0.09%) |
May 21, 2020 | 11.00 | 11.15 | 10.68 | 10.81 | 4,129,365 | -0.16(-1.45%) |
May 20, 2020 | 10.55 | 11.02 | 10.46 | 10.97 | 4,865,810 | +0.65(+6.26%) |
May 19, 2020 | 10.28 | 10.63 | 9.831 | 10.32 | 4,038,836 | +0.07(+0.64%) |
May 18, 2020 | 9.948 | 10.32 | 9.934 | 10.26 | 6,440,341 | +0.82(+8.73%) |
May 15, 2020 | 9.602 | 9.817 | 9.377 | 9.433 | 5,253,000 | -0.30(-3.08%) |
May 14, 2020 | 9.311 | 9.948 | 8.956 | 9.733 | 4,186,800 | +0.19(+1.96%) |
May 13, 2020 | 10.04 | 10.05 | 9.457 | 9.545 | 5,639,156 | -0.58(-5.73%) |
May 12, 2020 | 10.54 | 10.82 | 10.12 | 10.13 | 4,408,618 | -0.37(-3.57%) |
May 11, 2020 | 10.37 | 10.55 | 9.948 | 10.50 | 6,417,171 | -0.65(-5.79%) |
May 08, 2020 | 10.62 | 11.20 | 10.62 | 11.15 | 5,360,178 | +0.76(+7.30%) |
May 07, 2020 | 10.37 | 10.84 | 10.35 | 10.39 | 5,026,984 | +0.28(+2.78%) |
May 06, 2020 | 11.18 | 11.32 | 10.10 | 10.11 | 6,119,596 | -0.92(-8.32%) |
May 05, 2020 | 10.94 | 11.76 | 10.82 | 11.02 | 8,661,880 | +0.75(+7.29%) |
May 04, 2020 | 10.18 | 10.35 | 9.882 | 10.28 | 6,167,751 | -0.16(-1.52%) |
May 01, 2020 | 10.50 | 10.56 | 10.20 | 10.43 | 4,786,140 | -0.34(-3.13%) |
Apr 30, 2020 | 10.96 | 10.99 | 10.49 | 10.77 | 7,031,610 | -0.46(-4.08%) |
Apr 29, 2020 | 11.28 | 11.34 | 10.98 | 11.23 | 5,529,753 | +0.44(+4.08%) |
Apr 28, 2020 | 11.15 | 11.42 | 10.42 | 10.79 | 5,637,147 | -0.05(-0.43%) |
Apr 27, 2020 | 10.57 | 11.11 | 10.50 | 10.84 | 4,293,834 | +0.23(+2.21%) |
Apr 24, 2020 | 10.69 | 10.80 | 10.26 | 10.60 | 5,276,615 | +0.09(+0.89%) |
Apr 23, 2020 | 10.57 | 10.89 | 10.43 | 10.51 | 3,571,968 | +0.18(+1.72%) |
Apr 22, 2020 | 10.64 | 10.73 | 10.11 | 10.33 | 5,002,937 | +0.14(+1.38%) |
Apr 21, 2020 | 10.01 | 10.39 | 9.705 | 10.19 | 5,213,654 | -0.23(-2.24%) |
Apr 20, 2020 | 10.39 | 10.98 | 10.13 | 10.43 | 4,257,981 | -0.29(-2.71%) |
Apr 17, 2020 | 10.68 | 11.23 | 10.62 | 10.72 | 4,918,643 | +0.58(+5.72%) |
Apr 16, 2020 | 10.58 | 10.70 | 9.929 | 10.13 | 3,503,577 | -0.51(-4.75%) |
Apr 15, 2020 | 10.72 | 10.80 | 10.42 | 10.64 | 3,624,995 | -0.76(-6.65%) |
Apr 14, 2020 | 11.42 | 11.83 | 11.09 | 11.40 | 4,894,851 | -0.02(-0.16%) |
Apr 13, 2020 | 12.00 | 12.21 | 11.27 | 11.42 | 3,909,899 | -0.72(-5.94%) |
Apr 09, 2020 | 11.47 | 12.55 | 11.38 | 12.14 | 8,321,195 | +1.09(+9.92%) |
Apr 08, 2020 | 10.75 | 11.24 | 10.70 | 11.04 | 4,923,737 | +0.12(+1.11%) |
Apr 07, 2020 | 11.28 | 11.65 | 10.79 | 10.92 | 8,550,387 | +0.32(+3.00%) |
Apr 06, 2020 | 9.957 | 10.88 | 9.854 | 10.60 | 7,608,154 | +1.30(+13.98%) |
Apr 03, 2020 | 9.255 | 9.620 | 9.040 | 9.302 | 5,375,351 | +0.11(+1.22%) |
Apr 02, 2020 | 9.620 | 10.45 | 9.040 | 9.190 | 6,591,991 | -0.27(-2.87%) |
Apr 01, 2020 | 9.480 | 9.807 | 9.358 | 9.461 | 5,821,035 | -0.66(-6.56%) |
Mar 31, 2020 | 10.09 | 10.34 | 9.723 | 10.13 | 8,383,139 | +0.77(+8.20%) |
Mar 30, 2020 | 9.180 | 9.545 | 8.750 | 9.358 | 4,814,731 | +0.09(+1.01%) |
Mar 27, 2020 | 9.461 | 9.723 | 8.909 | 9.265 | 6,614,897 | -0.77(-7.65%) |
Mar 26, 2020 | 10.26 | 10.93 | 9.798 | 10.03 | 7,898,172 | -0.14(-1.38%) |
Mar 25, 2020 | 10.24 | 10.57 | 9.227 | 10.17 | 7,863,815 | +0.16(+1.59%) |
Mar 24, 2020 | 9.358 | 10.42 | 9.134 | 10.01 | 7,025,714 | +1.39(+16.05%) |
Mar 23, 2020 | 8.684 | 9.480 | 8.591 | 8.628 | 6,385,595 | -0.35(-3.86%) |
Mar 20, 2020 | 8.020 | 9.209 | 7.515 | 8.975 | 11,322,711 | +1.28(+16.67%) |
Mar 19, 2020 | 6.570 | 8.086 | 6.476 | 7.692 | 10,357,374 | +1.13(+17.26%) |
Mar 18, 2020 | 8.366 | 8.422 | 6.083 | 6.560 | 11,891,601 | -2.49(-27.51%) |
Mar 17, 2020 | 9.452 | 9.887 | 8.778 | 9.049 | 10,532,763 | -0.26(-2.81%) |
Mar 16, 2020 | 8.825 | 9.499 | 8.703 | 9.311 | 6,383,949 | -0.99(-9.63%) |
Mar 13, 2020 | 9.807 | 10.32 | 8.427 | 10.30 | 8,600,306 | +1.24(+13.62%) |
Mar 12, 2020 | 9.957 | 10.05 | 9.003 | 9.068 | 10,648,437 | -1.67(-15.52%) |
Mar 11, 2020 | 11.44 | 11.49 | 10.52 | 10.73 | 6,616,564 | -1.10(-9.26%) |
Mar 10, 2020 | 12.22 | 12.23 | 10.76 | 11.83 | 10,817,395 | +0.67(+6.04%) |
Mar 09, 2020 | 12.14 | 12.91 | 11.15 | 11.16 | 11,892,914 | -2.23(-16.64%) |
Mar 06, 2020 | 14.84 | 14.84 | 13.22 | 13.38 | 13,171,984 | -1.77(-11.67%) |
Mar 05, 2020 | 15.40 | 15.67 | 15.08 | 15.15 | 6,396,987 | -0.84(-5.27%) |
Mar 04, 2020 | 16.11 | 16.11 | 15.55 | 15.99 | 5,321,490 | +0.12(+0.77%) |
Mar 03, 2020 | 16.31 | 16.66 | 15.65 | 15.87 | 7,342,016 | -0.61(-3.68%) |
Mar 02, 2020 | 16.00 | 16.48 | 15.77 | 16.48 | 6,706,426 | +0.59(+3.70%) |
Feb 28, 2020 | 15.02 | 15.89 | 14.95 | 15.89 | 10,990,314 | +0.45(+2.90%) |
Feb 27, 2020 | 15.88 | 16.41 | 15.41 | 15.44 | 9,040,575 | -0.84(-5.16%) |
Feb 26, 2020 | 16.98 | 17.24 | 16.23 | 16.28 | 8,127,436 | -0.61(-3.59%) |
Feb 25, 2020 | 18.20 | 18.33 | 16.84 | 16.89 | 8,745,332 | -1.22(-6.75%) |
Feb 24, 2020 | 17.48 | 18.16 | 16.91 | 18.11 | 7,226,142 | +0.21(+1.15%) |
Feb 21, 2020 | 17.12 | 18.05 | 17.04 | 17.91 | 11,026,967 | +0.67(+3.90%) |
Feb 20, 2020 | 17.61 | 18.00 | 16.92 | 17.23 | 11,439,559 | +0.06(+0.33%) |
Feb 19, 2020 | 17.09 | 17.38 | 17.03 | 17.18 | 5,496,161 | +0.15(+0.88%) |
Feb 18, 2020 | 17.26 | 17.41 | 16.69 | 17.03 | 9,680,682 | -0.47(-2.67%) |
Feb 14, 2020 | 17.82 | 18.09 | 17.40 | 17.50 | 8,913,206 | -0.68(-3.75%) |
Feb 13, 2020 | 18.78 | 18.86 | 18.11 | 18.18 | 5,843,569 | -0.81(-4.28%) |
Feb 12, 2020 | 19.01 | 19.27 | 18.89 | 18.99 | 2,707,424 | +0.21(+1.09%) |
Feb 11, 2020 | 18.65 | 19.17 | 18.47 | 18.78 | 3,965,395 | +0.28(+1.51%) |
Feb 10, 2020 | 18.84 | 19.03 | 18.44 | 18.50 | 3,305,658 | -0.39(-2.07%) |
Feb 07, 2020 | 19.12 | 19.22 | 18.55 | 18.89 | 4,195,049 | -0.58(-2.97%) |
Feb 06, 2020 | 20.09 | 20.10 | 19.46 | 19.47 | 4,889,154 | -0.46(-2.29%) |
Feb 05, 2020 | 19.77 | 20.15 | 19.51 | 19.93 | 6,215,413 | +0.50(+2.59%) |
Feb 04, 2020 | 19.03 | 19.66 | 18.83 | 19.43 | 6,163,935 | +0.80(+4.31%) |
Feb 03, 2020 | 18.57 | 18.72 | 18.23 | 18.62 | 4,697,268 | +0.11(+0.61%) |
Jan 31, 2020 | 18.63 | 18.96 | 18.43 | 18.51 | 6,878,324 | -0.31(-1.64%) |
Jan 30, 2020 | 17.78 | 18.86 | 17.68 | 18.82 | 7,324,477 | +0.80(+4.45%) |
Jan 29, 2020 | 18.02 | 18.28 | 17.82 | 18.02 | 2,858,453 | -0.04(-0.21%) |
Jan 28, 2020 | 17.53 | 18.08 | 17.47 | 18.05 | 6,160,734 | +0.74(+4.26%) |
Jan 27, 2020 | 17.32 | 17.55 | 17.02 | 17.32 | 5,592,182 | -0.54(-3.03%) |
Jan 24, 2020 | 18.58 | 18.74 | 17.74 | 17.86 | 6,656,263 | -0.76(-4.06%) |
Jan 23, 2020 | 18.47 | 18.72 | 17.92 | 18.61 | 4,112,337 | -0.07(-0.40%) |
Jan 22, 2020 | 19.68 | 19.71 | 18.61 | 18.69 | 7,406,175 | -1.05(-5.30%) |
Jan 21, 2020 | 20.17 | 20.21 | 19.73 | 19.73 | 3,913,607 | -0.67(-3.29%) |
Jan 17, 2020 | 20.58 | 20.65 | 20.10 | 20.41 | 4,660,284 | -0.14(-0.68%) |
Jan 16, 2020 | 20.13 | 20.70 | 20.05 | 20.55 | 6,318,257 | +0.47(+2.32%) |
Jan 15, 2020 | 19.68 | 20.32 | 19.65 | 20.08 | 2,887,039 | +0.17(+0.84%) |
Jan 14, 2020 | 19.69 | 20.15 | 19.62 | 19.91 | 4,997,763 | +0.27(+1.38%) |
Jan 13, 2020 | 19.31 | 19.76 | 19.03 | 19.64 | 4,297,269 | +0.40(+2.09%) |
Jan 10, 2020 | 19.66 | 19.73 | 19.12 | 19.24 | 3,192,665 | -0.45(-2.28%) |
Jan 09, 2020 | 19.72 | 19.88 | 19.36 | 19.69 | 2,952,709 | -0.01(-0.05%) |
Jan 08, 2020 | 19.53 | 19.82 | 19.41 | 19.70 | 4,112,383 | +0.18(+0.91%) |
Jan 07, 2020 | 19.35 | 19.67 | 19.21 | 19.52 | 4,966,128 | +0.15(+0.77%) |
Jan 06, 2020 | 19.24 | 19.56 | 19.00 | 19.37 | 4,430,572 | +0.00(+0.00%) |
Jan 03, 2020 | 19.82 | 20.05 | 19.35 | 19.37 | 4,407,357 | -0.63(-3.13%) |
Jan 02, 2020 | 20.45 | 20.67 | 19.84 | 20.00 | 4,472,397 | -0.20(-0.97%) |
Dec 31, 2019 | 19.62 | 20.22 | 19.59 | 20.19 | 2,689,705 | +0.57(+2.90%) |
Dec 30, 2019 | 19.88 | 19.90 | 19.57 | 19.62 | 2,954,626 | -0.18(-0.90%) |
Dec 27, 2019 | 20.27 | 20.34 | 19.74 | 19.80 | 2,330,785 | -0.41(-2.03%) |
Dec 26, 2019 | 20.06 | 20.26 | 19.97 | 20.21 | 2,634,361 | +0.20(+0.98%) |
Dec 24, 2019 | 20.10 | 20.32 | 19.92 | 20.01 | 2,060,603 | -0.08(-0.42%) |
Dec 23, 2019 | 20.28 | 20.34 | 19.57 | 20.10 | 5,607,050 | -0.16(-0.78%) |
Dec 20, 2019 | 19.45 | 20.29 | 19.23 | 20.26 | 13,534,158 | +1.04(+5.39%) |
Dec 19, 2019 | 19.22 | 19.73 | 19.02 | 19.22 | 6,069,231 | -0.24(-1.25%) |
Dec 18, 2019 | 18.89 | 19.56 | 18.75 | 19.46 | 9,568,031 | +0.66(+3.52%) |
Dec 17, 2019 | 18.23 | 19.03 | 18.13 | 18.80 | 8,259,030 | +0.63(+3.44%) |
Dec 16, 2019 | 17.64 | 18.55 | 17.64 | 18.18 | 5,442,927 | +0.79(+4.56%) |
Dec 13, 2019 | 17.75 | 18.10 | 17.35 | 17.38 | 5,281,348 | -0.31(-1.74%) |
Dec 12, 2019 | 16.87 | 17.73 | 16.48 | 17.69 | 5,686,268 | +0.69(+4.06%) |
Dec 11, 2019 | 17.01 | 17.24 | 16.94 | 17.00 | 3,216,943 | -0.03(-0.16%) |
Dec 10, 2019 | 17.43 | 17.46 | 17.01 | 17.03 | 3,525,672 | -0.46(-2.61%) |
Dec 09, 2019 | 17.80 | 17.95 | 17.45 | 17.49 | 4,881,278 | -0.32(-1.78%) |
Dec 06, 2019 | 17.43 | 17.90 | 17.43 | 17.80 | 4,189,261 | +0.49(+2.86%) |
Dec 05, 2019 | 17.31 | 17.57 | 17.22 | 17.31 | 3,265,856 | +0.17(+0.98%) |
Dec 04, 2019 | 17.38 | 17.63 | 17.14 | 17.14 | 4,687,669 | -0.01(-0.05%) |
Dec 03, 2019 | 17.41 | 17.43 | 17.11 | 17.15 | 3,724,253 | -0.52(-2.95%) |
Dec 02, 2019 | 17.89 | 18.10 | 17.67 | 17.67 | 4,906,667 | -0.06(-0.32%) |
Nov 29, 2019 | 17.57 | 17.79 | 17.53 | 17.73 | 1,906,947 | +0.05(+0.26%) |
Nov 27, 2019 | 17.46 | 17.72 | 17.32 | 17.68 | 3,270,449 | +0.23(+1.33%) |
Nov 26, 2019 | 17.30 | 17.53 | 17.05 | 17.45 | 6,357,668 | +0.10(+0.59%) |
Nov 25, 2019 | 16.95 | 17.46 | 16.91 | 17.35 | 4,457,459 | +0.45(+2.64%) |
Nov 22, 2019 | 16.82 | 17.26 | 16.82 | 16.90 | 3,132,358 | +0.13(+0.78%) |
Nov 21, 2019 | 16.90 | 17.06 | 16.70 | 16.77 | 3,655,746 | -0.10(-0.61%) |
Nov 20, 2019 | 17.38 | 17.45 | 16.85 | 16.87 | 4,448,920 | -0.63(-3.61%) |
Nov 19, 2019 | 17.70 | 17.82 | 17.22 | 17.50 | 3,592,808 | -0.13(-0.74%) |
Nov 18, 2019 | 18.32 | 18.40 | 17.53 | 17.63 | 5,066,658 | -0.74(-4.05%) |
Nov 15, 2019 | 19.02 | 19.05 | 18.37 | 18.38 | 3,792,186 | -0.50(-2.66%) |
Nov 14, 2019 | 18.07 | 18.92 | 17.94 | 18.88 | 5,866,948 | +0.57(+3.10%) |
Nov 13, 2019 | 18.99 | 19.01 | 18.25 | 18.31 | 6,873,052 | -1.16(-5.97%) |
Nov 12, 2019 | 19.42 | 19.90 | 19.41 | 19.48 | 4,283,609 | +0.00(+0.00%) |
Nov 11, 2019 | 19.14 | 19.54 | 18.86 | 19.48 | 3,753,300 | +0.11(+0.58%) |
Nov 08, 2019 | 19.24 | 19.49 | 18.86 | 19.36 | 4,290,389 | +0.07(+0.34%) |
Nov 07, 2019 | 19.43 | 19.79 | 19.29 | 19.30 | 5,149,291 | +0.06(+0.29%) |
Nov 06, 2019 | 19.64 | 19.75 | 19.21 | 19.24 | 5,509,639 | -0.90(-4.48%) |
Nov 05, 2019 | 19.76 | 20.94 | 19.76 | 20.15 | 9,522,715 | +0.29(+1.45%) |
Nov 04, 2019 | 19.44 | 19.96 | 19.40 | 19.86 | 6,637,507 | +0.63(+3.29%) |
Nov 01, 2019 | 18.67 | 19.26 | 18.62 | 19.23 | 5,767,051 | +0.73(+3.92%) |
Oct 31, 2019 | 18.62 | 18.75 | 18.20 | 18.50 | 3,365,831 | -0.28(-1.49%) |
Oct 30, 2019 | 19.08 | 19.09 | 18.57 | 18.78 | 2,319,926 | -0.40(-2.09%) |
Oct 29, 2019 | 19.04 | 19.23 | 18.82 | 19.18 | 3,630,017 | +0.03(+0.15%) |
Oct 28, 2019 | 19.25 | 19.45 | 19.04 | 19.15 | 2,138,728 | +0.04(+0.19%) |
Oct 25, 2019 | 18.53 | 19.29 | 18.43 | 19.11 | 3,688,913 | +0.58(+3.11%) |
Oct 24, 2019 | 18.90 | 19.13 | 18.16 | 18.54 | 3,636,755 | -0.23(-1.24%) |
Oct 23, 2019 | 18.36 | 18.78 | 17.98 | 18.77 | 3,610,566 | +0.46(+2.49%) |
Oct 22, 2019 | 18.05 | 18.48 | 17.69 | 18.31 | 3,613,571 | +0.20(+1.08%) |
Oct 21, 2019 | 18.34 | 18.62 | 18.10 | 18.12 | 3,280,929 | -0.07(-0.41%) |
Oct 18, 2019 | 18.33 | 18.50 | 18.13 | 18.19 | 3,020,058 | -0.08(-0.46%) |
Oct 17, 2019 | 18.78 | 18.85 | 18.27 | 18.28 | 2,666,298 | -0.39(-2.09%) |
Oct 16, 2019 | 18.69 | 19.18 | 18.59 | 18.67 | 3,157,428 | -0.10(-0.55%) |
Oct 15, 2019 | 18.65 | 19.07 | 18.33 | 18.77 | 3,279,122 | +0.10(+0.55%) |
Oct 14, 2019 | 18.98 | 19.07 | 18.65 | 18.67 | 3,399,655 | -0.61(-3.19%) |
Oct 11, 2019 | 18.40 | 19.40 | 18.29 | 19.28 | 5,154,292 | +1.28(+7.14%) |
Oct 10, 2019 | 17.73 | 18.16 | 17.69 | 18.00 | 6,001,679 | +0.48(+2.76%) |
Oct 09, 2019 | 17.48 | 17.69 | 17.36 | 17.51 | 5,283,693 | +0.25(+1.46%) |
Oct 08, 2019 | 17.66 | 17.89 | 17.25 | 17.26 | 7,818,736 | -0.60(-3.39%) |
Oct 07, 2019 | 18.02 | 18.37 | 17.75 | 17.87 | 7,004,085 | -0.18(-0.98%) |
Oct 04, 2019 | 18.35 | 18.50 | 17.84 | 18.04 | 4,713,367 | -0.32(-1.72%) |
Oct 03, 2019 | 18.58 | 18.59 | 17.94 | 18.36 | 4,713,138 | -0.32(-1.69%) |
Oct 02, 2019 | 18.56 | 18.94 | 18.24 | 18.68 | 4,217,929 | -0.13(-0.69%) |
Oct 01, 2019 | 19.22 | 19.64 | 18.81 | 18.81 | 4,634,637 | -0.27(-1.41%) |
Sep 30, 2019 | 18.85 | 19.19 | 18.56 | 19.08 | 3,593,684 | +0.22(+1.18%) |
Sep 27, 2019 | 18.62 | 18.97 | 18.53 | 18.85 | 3,396,289 | +0.29(+1.55%) |
Sep 26, 2019 | 19.06 | 19.11 | 18.42 | 18.56 | 3,151,155 | -0.56(-2.92%) |
Sep 25, 2019 | 18.74 | 19.19 | 18.64 | 19.12 | 4,223,379 | +0.47(+2.49%) |
Sep 24, 2019 | 19.37 | 19.45 | 18.53 | 18.66 | 6,892,663 | -0.78(-4.02%) |
Sep 23, 2019 | 19.02 | 19.49 | 18.84 | 19.44 | 5,704,000 | +0.19(+0.97%) |
Sep 20, 2019 | 19.47 | 19.76 | 19.18 | 19.25 | 6,669,855 | -0.28(-1.43%) |
Sep 19, 2019 | 20.08 | 20.20 | 19.47 | 19.53 | 6,604,004 | -0.54(-2.69%) |
Sep 18, 2019 | 20.21 | 20.33 | 19.84 | 20.07 | 6,848,756 | -0.22(-1.10%) |
Sep 17, 2019 | 21.02 | 21.23 | 20.26 | 20.30 | 7,350,200 | -1.08(-5.05%) |
Sep 16, 2019 | 21.10 | 21.57 | 20.97 | 21.37 | 4,815,715 | +0.30(+1.41%) |
Sep 13, 2019 | 20.59 | 21.55 | 20.37 | 21.08 | 6,114,052 | +0.62(+3.05%) |
Sep 12, 2019 | 20.54 | 20.78 | 20.02 | 20.45 | 6,146,049 | -0.01(-0.05%) |
Sep 11, 2019 | 19.78 | 20.50 | 19.19 | 20.46 | 8,571,506 | +0.57(+2.85%) |
Sep 10, 2019 | 19.02 | 20.01 | 18.98 | 19.90 | 8,310,385 | +1.12(+5.95%) |
Sep 09, 2019 | 18.27 | 18.87 | 18.16 | 18.78 | 5,227,495 | +0.60(+3.28%) |
Sep 06, 2019 | 18.03 | 18.28 | 17.83 | 18.18 | 4,158,316 | +0.15(+0.83%) |
Sep 05, 2019 | 17.18 | 18.21 | 17.17 | 18.03 | 5,281,399 | +1.14(+6.72%) |
Sep 04, 2019 | 16.88 | 17.05 | 16.65 | 16.90 | 3,076,862 | +0.27(+1.62%) |
Sep 03, 2019 | 16.80 | 16.81 | 16.44 | 16.63 | 4,324,078 | -0.44(-2.56%) |
Aug 30, 2019 | 17.13 | 17.29 | 16.94 | 17.07 | 4,840,355 | +0.02(+0.11%) |
Aug 29, 2019 | 16.83 | 17.47 | 16.83 | 17.05 | 4,688,032 | +0.47(+2.86%) |
Aug 28, 2019 | 16.40 | 16.76 | 16.11 | 16.57 | 5,646,166 | +0.19(+1.13%) |
Aug 27, 2019 | 16.70 | 16.84 | 16.38 | 16.39 | 4,995,189 | -0.28(-1.67%) |
Aug 26, 2019 | 16.88 | 16.93 | 16.49 | 16.67 | 10,707,102 | -0.05(-0.28%) |
Aug 23, 2019 | 17.77 | 17.77 | 16.66 | 16.71 | 8,134,934 | -0.98(-5.56%) |
Aug 22, 2019 | 17.74 | 18.09 | 17.62 | 17.70 | 4,499,306 | +0.00(+0.00%) |
Aug 21, 2019 | 18.15 | 18.18 | 17.68 | 17.70 | 4,039,365 | -0.28(-1.55%) |
Aug 20, 2019 | 18.43 | 18.50 | 17.90 | 17.97 | 4,183,627 | -0.57(-3.05%) |
Aug 19, 2019 | 18.51 | 18.68 | 18.38 | 18.54 | 2,785,979 | +0.22(+1.22%) |
Aug 16, 2019 | 18.01 | 18.42 | 17.74 | 18.32 | 3,683,286 | +0.42(+2.33%) |
Aug 15, 2019 | 18.35 | 18.38 | 17.81 | 17.90 | 5,015,683 | -0.32(-1.78%) |
Aug 14, 2019 | 18.80 | 18.84 | 18.16 | 18.22 | 6,498,874 | -0.90(-4.71%) |
Aug 13, 2019 | 19.21 | 19.91 | 18.87 | 19.12 | 7,894,727 | -0.13(-0.70%) |
Aug 12, 2019 | 20.79 | 20.83 | 19.25 | 19.26 | 5,231,238 | -1.71(-8.16%) |
Aug 09, 2019 | 21.07 | 21.16 | 20.66 | 20.97 | 5,168,390 | -0.44(-2.04%) |
Aug 08, 2019 | 21.15 | 21.54 | 20.80 | 21.41 | 8,228,892 | +0.32(+1.54%) |
Aug 07, 2019 | 20.28 | 21.16 | 20.16 | 21.08 | 11,131,181 | +0.65(+3.18%) |
Aug 06, 2019 | 22.76 | 22.77 | 18.61 | 20.43 | 24,184,634 | -1.47(-6.70%) |
Aug 05, 2019 | 22.22 | 22.30 | 21.50 | 21.90 | 5,447,247 | -0.73(-3.24%) |
Aug 02, 2019 | 23.07 | 23.10 | 22.41 | 22.63 | 3,766,049 | -0.64(-2.75%) |
Aug 01, 2019 | 23.28 | 23.72 | 22.99 | 23.27 | 8,030,852 | -0.10(-0.44%) |
Jul 31, 2019 | 23.72 | 23.85 | 23.10 | 23.38 | 5,618,243 | -0.06(-0.24%) |
Jul 30, 2019 | 21.90 | 23.44 | 21.79 | 23.43 | 5,599,423 | +1.31(+5.91%) |
Jul 29, 2019 | 22.45 | 22.50 | 22.11 | 22.12 | 2,440,465 | -0.44(-1.93%) |
Jul 26, 2019 | 22.50 | 22.64 | 22.29 | 22.56 | 2,744,872 | +0.06(+0.25%) |
Jul 25, 2019 | 22.96 | 22.96 | 22.43 | 22.50 | 2,650,307 | -0.54(-2.34%) |
Jul 24, 2019 | 22.94 | 23.24 | 22.60 | 23.04 | 3,454,314 | +0.04(+0.16%) |
Jul 23, 2019 | 22.69 | 23.22 | 22.63 | 23.00 | 3,604,311 | +0.50(+2.23%) |
Jul 22, 2019 | 22.65 | 22.69 | 22.30 | 22.50 | 2,083,635 | +0.03(+0.12%) |
Jul 19, 2019 | 22.11 | 22.61 | 22.08 | 22.47 | 3,035,297 | +0.36(+1.64%) |
Jul 18, 2019 | 21.96 | 22.15 | 21.73 | 22.11 | 2,756,287 | -0.03(-0.13%) |
Jul 17, 2019 | 21.92 | 22.32 | 21.67 | 22.14 | 6,475,193 | +0.14(+0.63%) |
Jul 16, 2019 | 21.72 | 22.34 | 21.55 | 22.00 | 5,882,132 | +0.32(+1.45%) |
Jul 15, 2019 | 21.34 | 21.69 | 21.18 | 21.69 | 3,770,574 | +0.34(+1.61%) |
Jul 12, 2019 | 20.94 | 21.41 | 20.89 | 21.34 | 4,270,711 | +0.47(+2.27%) |
Jul 11, 2019 | 21.36 | 21.43 | 20.78 | 20.87 | 5,313,070 | -0.55(-2.56%) |
Jul 10, 2019 | 21.79 | 21.86 | 21.34 | 21.42 | 3,296,378 | -0.23(-1.07%) |
Jul 09, 2019 | 21.83 | 22.00 | 21.42 | 21.65 | 6,656,881 | -0.67(-2.99%) |
Jul 08, 2019 | 22.90 | 22.96 | 22.27 | 22.32 | 5,110,758 | -0.70(-3.02%) |
Jul 05, 2019 | 22.84 | 23.08 | 22.66 | 23.01 | 2,950,487 | +0.04(+0.16%) |
Jul 03, 2019 | 22.84 | 22.99 | 22.62 | 22.98 | 2,044,725 | +0.10(+0.45%) |
Jul 02, 2019 | 23.30 | 23.31 | 22.74 | 22.87 | 6,901,711 | -0.58(-2.45%) |