Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 17.37 | 17.62 | 17.19 | 17.32 | 2,431,679 | -0.04(-0.21%) |
Jun 29, 2020 | 16.63 | 17.37 | 16.22 | 17.36 | 2,667,553 | +0.93(+5.69%) |
Jun 26, 2020 | 16.84 | 16.97 | 16.30 | 16.43 | 3,256,127 | -0.49(-2.88%) |
Jun 25, 2020 | 17.03 | 17.44 | 16.58 | 16.91 | 2,646,126 | -0.28(-1.62%) |
Jun 24, 2020 | 17.42 | 17.58 | 16.51 | 17.19 | 2,395,687 | -0.38(-2.16%) |
Jun 23, 2020 | 17.50 | 17.83 | 17.17 | 17.57 | 1,734,249 | +0.37(+2.17%) |
Jun 22, 2020 | 17.31 | 17.69 | 16.83 | 17.20 | 6,043,779 | -0.24(-1.35%) |
Jun 19, 2020 | 17.85 | 18.14 | 17.16 | 17.43 | 4,669,884 | -0.21(-1.21%) |
Jun 18, 2020 | 18.03 | 18.20 | 17.35 | 17.65 | 3,965,369 | -0.44(-2.45%) |
Jun 17, 2020 | 18.06 | 18.53 | 17.63 | 18.09 | 5,849,018 | +0.88(+5.11%) |
Jun 16, 2020 | 17.04 | 17.39 | 16.60 | 17.21 | 2,772,077 | +1.12(+6.96%) |
Jun 15, 2020 | 14.90 | 16.21 | 14.74 | 16.09 | 3,212,211 | +0.37(+2.36%) |
Jun 12, 2020 | 16.49 | 16.67 | 14.97 | 15.72 | 6,526,375 | +0.09(+0.59%) |
Jun 11, 2020 | 15.45 | 16.24 | 15.02 | 15.63 | 5,117,203 | -1.42(-8.34%) |
Jun 10, 2020 | 17.98 | 17.98 | 17.01 | 17.05 | 3,379,424 | -1.00(-5.52%) |
Jun 09, 2020 | 17.58 | 18.33 | 17.30 | 18.05 | 3,689,279 | +0.12(+0.67%) |
Jun 08, 2020 | 17.82 | 18.25 | 17.56 | 17.93 | 3,918,595 | +0.69(+3.99%) |
Jun 05, 2020 | 17.59 | 18.51 | 17.11 | 17.24 | 5,873,073 | +0.61(+3.68%) |
Jun 04, 2020 | 16.65 | 16.91 | 16.34 | 16.63 | 2,650,483 | +0.02(+0.10%) |
Jun 03, 2020 | 16.40 | 16.83 | 16.40 | 16.61 | 3,291,271 | +0.52(+3.22%) |
Jun 02, 2020 | 16.01 | 16.37 | 15.95 | 16.10 | 2,548,891 | +0.23(+1.43%) |
Jun 01, 2020 | 15.81 | 16.19 | 15.60 | 15.87 | 2,721,918 | +0.16(+1.04%) |
May 29, 2020 | 15.80 | 16.28 | 15.46 | 15.71 | 3,965,913 | -0.28(-1.78%) |
May 28, 2020 | 16.78 | 16.81 | 15.89 | 15.99 | 6,056,496 | -0.12(-0.76%) |
May 27, 2020 | 15.70 | 16.16 | 15.23 | 16.11 | 4,323,613 | +0.87(+5.70%) |
May 26, 2020 | 15.28 | 15.38 | 14.84 | 15.24 | 2,735,840 | +0.73(+5.03%) |
May 22, 2020 | 14.33 | 14.56 | 13.92 | 14.51 | 2,450,817 | +0.30(+2.12%) |
May 21, 2020 | 13.57 | 14.35 | 13.57 | 14.21 | 3,121,043 | +0.65(+4.76%) |
May 20, 2020 | 13.50 | 13.86 | 13.25 | 13.57 | 1,906,151 | +0.40(+3.04%) |
May 19, 2020 | 13.64 | 13.74 | 13.16 | 13.17 | 2,781,202 | -0.58(-4.20%) |
May 18, 2020 | 13.71 | 14.24 | 13.67 | 13.75 | 3,033,875 | +0.83(+6.41%) |
May 15, 2020 | 12.40 | 13.05 | 12.27 | 12.92 | 2,483,627 | +0.30(+2.41%) |
May 14, 2020 | 11.56 | 12.67 | 11.23 | 12.61 | 4,219,480 | +0.77(+6.46%) |
May 13, 2020 | 12.67 | 12.70 | 11.77 | 11.85 | 4,166,252 | -1.01(-7.86%) |
May 12, 2020 | 13.43 | 13.43 | 12.63 | 12.86 | 5,468,865 | -0.23(-1.78%) |
May 11, 2020 | 13.50 | 13.50 | 13.08 | 13.09 | 4,307,262 | -0.63(-4.56%) |
May 08, 2020 | 13.33 | 13.78 | 13.22 | 13.72 | 3,764,897 | +0.76(+5.83%) |
May 07, 2020 | 12.77 | 13.25 | 12.58 | 12.96 | 4,235,918 | +0.38(+3.00%) |
May 06, 2020 | 12.93 | 13.10 | 12.54 | 12.59 | 2,590,780 | -0.22(-1.75%) |
May 05, 2020 | 13.04 | 13.72 | 12.81 | 12.81 | 3,299,806 | -0.02(-0.13%) |
May 04, 2020 | 12.27 | 13.06 | 11.96 | 12.83 | 4,502,376 | +0.14(+1.12%) |
May 01, 2020 | 12.51 | 12.71 | 12.06 | 12.68 | 4,508,739 | -0.26(-1.99%) |
Apr 30, 2020 | 12.71 | 13.97 | 12.27 | 12.94 | 9,742,403 | -0.68(-4.98%) |
Apr 29, 2020 | 13.19 | 13.87 | 12.99 | 13.62 | 4,756,990 | +1.02(+8.10%) |
Apr 28, 2020 | 12.71 | 13.04 | 12.16 | 12.60 | 5,535,727 | +0.40(+3.32%) |
Apr 27, 2020 | 11.20 | 12.37 | 11.20 | 12.20 | 8,802,047 | +1.17(+10.61%) |
Apr 24, 2020 | 10.48 | 11.10 | 10.36 | 11.03 | 5,343,537 | +0.59(+5.63%) |
Apr 23, 2020 | 10.63 | 10.90 | 10.28 | 10.44 | 5,003,238 | +0.43(+4.26%) |
Apr 22, 2020 | 10.25 | 10.25 | 9.779 | 10.01 | 4,564,758 | +0.11(+1.14%) |
Apr 21, 2020 | 9.939 | 10.10 | 9.605 | 9.898 | 4,136,598 | -0.36(-3.48%) |
Apr 20, 2020 | 10.20 | 10.60 | 10.08 | 10.25 | 3,303,374 | -0.33(-3.09%) |
Apr 17, 2020 | 10.36 | 10.98 | 10.17 | 10.58 | 5,572,380 | +0.76(+7.69%) |
Apr 16, 2020 | 9.992 | 10.03 | 9.597 | 9.826 | 4,643,038 | -0.20(-2.02%) |
Apr 15, 2020 | 10.32 | 10.53 | 9.951 | 10.03 | 4,673,099 | -0.91(-8.30%) |
Apr 14, 2020 | 11.02 | 11.59 | 10.90 | 10.94 | 4,912,802 | +0.01(+0.11%) |
Apr 13, 2020 | 11.35 | 11.44 | 10.60 | 10.92 | 3,070,835 | -0.47(-4.14%) |
Apr 09, 2020 | 11.80 | 12.71 | 11.04 | 11.40 | 5,591,069 | +0.10(+0.90%) |
Apr 08, 2020 | 10.36 | 11.41 | 10.36 | 11.29 | 3,354,118 | +1.18(+11.69%) |
Apr 07, 2020 | 10.70 | 10.95 | 9.999 | 10.11 | 5,937,286 | +0.38(+3.91%) |
Apr 06, 2020 | 8.892 | 9.778 | 8.668 | 9.732 | 9,616,336 | +1.51(+18.43%) |
Apr 03, 2020 | 8.923 | 9.004 | 7.584 | 8.218 | 11,661,836 | -0.64(-7.26%) |
Apr 02, 2020 | 8.699 | 9.227 | 8.579 | 8.861 | 4,683,885 | -0.16(-1.74%) |
Apr 01, 2020 | 9.831 | 9.894 | 8.769 | 9.017 | 5,980,733 | -1.51(-14.32%) |
Mar 31, 2020 | 10.62 | 11.02 | 10.22 | 10.52 | 3,951,144 | -0.27(-2.52%) |
Mar 30, 2020 | 11.22 | 11.22 | 10.45 | 10.80 | 4,505,711 | -0.33(-2.97%) |
Mar 27, 2020 | 10.98 | 11.54 | 10.30 | 11.13 | 7,404,782 | -0.45(-3.91%) |
Mar 26, 2020 | 11.88 | 12.83 | 10.79 | 11.58 | 10,172,544 | -0.21(-1.80%) |
Mar 25, 2020 | 10.56 | 12.00 | 9.689 | 11.79 | 7,116,515 | +1.38(+13.25%) |
Mar 24, 2020 | 9.564 | 10.71 | 9.463 | 10.41 | 15,219,541 | +1.69(+19.41%) |
Mar 23, 2020 | 7.902 | 8.829 | 7.322 | 8.719 | 8,121,109 | +0.75(+9.40%) |
Mar 20, 2020 | 8.179 | 8.692 | 7.584 | 7.970 | 17,229,232 | -0.07(-0.93%) |
Mar 19, 2020 | 5.767 | 8.201 | 5.297 | 8.044 | 14,110,365 | +2.25(+38.86%) |
Mar 18, 2020 | 7.158 | 7.192 | 5.340 | 5.793 | 16,933,572 | -2.26(-28.05%) |
Mar 17, 2020 | 9.631 | 9.686 | 7.808 | 8.052 | 13,218,194 | -1.43(-15.04%) |
Mar 16, 2020 | 11.43 | 11.43 | 8.969 | 9.477 | 10,895,022 | -3.79(-28.58%) |
Mar 13, 2020 | 13.37 | 13.60 | 11.97 | 13.27 | 4,707,263 | +0.40(+3.09%) |
Mar 12, 2020 | 12.96 | 13.79 | 12.43 | 12.87 | 6,973,013 | -1.35(-9.50%) |
Mar 11, 2020 | 15.71 | 15.77 | 14.14 | 14.22 | 7,160,622 | -2.04(-12.55%) |
Mar 10, 2020 | 15.85 | 16.40 | 15.41 | 16.26 | 6,598,820 | +0.99(+6.50%) |
Mar 09, 2020 | 16.30 | 16.82 | 15.24 | 15.27 | 6,654,311 | -2.54(-14.28%) |
Mar 06, 2020 | 16.91 | 17.91 | 16.85 | 17.82 | 6,391,811 | +0.06(+0.35%) |
Mar 05, 2020 | 19.18 | 19.25 | 17.57 | 17.75 | 5,018,796 | -1.97(-9.99%) |
Mar 04, 2020 | 19.27 | 19.80 | 18.98 | 19.72 | 6,005,465 | +0.94(+5.03%) |
Mar 03, 2020 | 19.23 | 19.53 | 18.53 | 18.78 | 8,694,105 | +0.11(+0.61%) |
Mar 02, 2020 | 18.12 | 18.76 | 17.69 | 18.67 | 7,142,244 | +0.67(+3.72%) |
Feb 28, 2020 | 17.95 | 18.43 | 17.59 | 18.00 | 9,095,975 | -0.66(-3.52%) |
Feb 27, 2020 | 18.48 | 19.39 | 18.03 | 18.66 | 7,052,269 | -0.60(-3.13%) |
Feb 26, 2020 | 19.75 | 19.99 | 19.10 | 19.26 | 5,146,068 | -0.46(-2.34%) |
Feb 25, 2020 | 20.99 | 20.99 | 19.67 | 19.72 | 5,340,115 | -1.09(-5.24%) |
Feb 24, 2020 | 21.02 | 21.24 | 20.55 | 20.81 | 5,915,631 | -1.09(-4.99%) |
Feb 21, 2020 | 22.59 | 22.60 | 21.83 | 21.90 | 5,616,404 | -0.76(-3.36%) |
Feb 20, 2020 | 22.69 | 22.94 | 22.17 | 22.66 | 6,345,087 | -0.05(-0.23%) |
Feb 19, 2020 | 22.89 | 23.01 | 22.67 | 22.72 | 4,939,100 | -0.06(-0.27%) |
Feb 18, 2020 | 23.04 | 23.18 | 22.76 | 22.78 | 4,397,815 | -0.31(-1.36%) |
Feb 14, 2020 | 22.62 | 23.18 | 22.40 | 23.09 | 5,489,315 | +0.34(+1.49%) |
Feb 13, 2020 | 23.90 | 24.17 | 22.55 | 22.75 | 19,304,896 | -0.04(-0.16%) |
Feb 12, 2020 | 22.33 | 22.81 | 22.25 | 22.79 | 5,694,497 | +0.55(+2.46%) |
Feb 11, 2020 | 21.88 | 22.45 | 21.77 | 22.24 | 3,877,308 | +0.49(+2.24%) |
Feb 10, 2020 | 21.75 | 22.11 | 21.54 | 21.76 | 3,875,838 | -0.03(-0.14%) |
Feb 07, 2020 | 22.28 | 22.28 | 21.70 | 21.79 | 3,275,232 | -0.52(-2.33%) |
Feb 06, 2020 | 22.37 | 22.50 | 22.13 | 22.31 | 2,279,397 | +0.03(+0.13%) |
Feb 05, 2020 | 22.81 | 22.81 | 22.17 | 22.28 | 3,344,433 | -0.32(-1.42%) |
Feb 04, 2020 | 22.46 | 22.73 | 22.39 | 22.60 | 2,376,399 | +0.43(+1.96%) |
Feb 03, 2020 | 22.18 | 22.42 | 22.00 | 22.17 | 3,857,962 | +0.11(+0.48%) |
Jan 31, 2020 | 22.52 | 22.53 | 21.92 | 22.06 | 3,151,466 | -0.41(-1.83%) |
Jan 30, 2020 | 22.24 | 22.72 | 22.09 | 22.47 | 3,929,290 | +0.03(+0.13%) |
Jan 29, 2020 | 22.51 | 22.82 | 22.42 | 22.44 | 3,928,991 | +0.20(+0.91%) |
Jan 28, 2020 | 21.54 | 22.43 | 21.46 | 22.24 | 8,428,693 | +0.94(+4.41%) |
Jan 27, 2020 | 20.54 | 21.37 | 20.43 | 21.30 | 3,605,891 | +0.29(+1.36%) |
Jan 24, 2020 | 21.27 | 21.28 | 20.71 | 21.02 | 1,858,152 | -0.20(-0.94%) |
Jan 23, 2020 | 21.21 | 21.41 | 20.83 | 21.21 | 3,848,410 | -0.07(-0.35%) |
Jan 22, 2020 | 21.38 | 21.55 | 21.18 | 21.29 | 3,099,068 | -0.01(-0.03%) |
Jan 21, 2020 | 21.07 | 21.38 | 21.04 | 21.30 | 3,857,950 | +0.14(+0.67%) |
Jan 17, 2020 | 21.19 | 21.27 | 21.01 | 21.15 | 2,482,797 | +0.08(+0.39%) |
Jan 16, 2020 | 21.34 | 21.53 | 20.99 | 21.07 | 2,902,048 | -0.08(-0.39%) |
Jan 15, 2020 | 21.07 | 21.52 | 21.02 | 21.15 | 1,827,264 | +0.05(+0.24%) |
Jan 14, 2020 | 21.01 | 21.42 | 20.89 | 21.10 | 2,222,958 | +0.10(+0.46%) |
Jan 13, 2020 | 20.63 | 21.02 | 20.63 | 21.01 | 1,951,969 | +0.43(+2.11%) |
Jan 10, 2020 | 20.57 | 20.66 | 20.32 | 20.57 | 1,887,224 | +0.04(+0.18%) |
Jan 09, 2020 | 20.59 | 20.75 | 20.46 | 20.54 | 1,768,147 | +0.01(+0.05%) |
Jan 08, 2020 | 20.41 | 20.71 | 20.36 | 20.53 | 2,014,749 | +0.15(+0.76%) |
Jan 07, 2020 | 20.82 | 20.95 | 20.31 | 20.37 | 2,040,881 | -0.50(-2.38%) |
Jan 06, 2020 | 20.44 | 20.94 | 20.25 | 20.87 | 2,874,387 | +0.27(+1.31%) |
Jan 03, 2020 | 20.57 | 20.81 | 20.49 | 20.60 | 1,950,769 | -0.28(-1.36%) |
Jan 02, 2020 | 21.09 | 21.15 | 20.63 | 20.89 | 1,826,346 | -0.08(-0.37%) |
Dec 31, 2019 | 20.86 | 21.17 | 20.86 | 20.96 | 2,661,385 | +0.09(+0.44%) |
Dec 30, 2019 | 21.27 | 21.27 | 20.85 | 20.87 | 1,260,370 | -0.40(-1.87%) |
Dec 27, 2019 | 21.33 | 21.36 | 21.15 | 21.27 | 1,257,180 | -0.00(-0.01%) |
Dec 26, 2019 | 21.35 | 21.39 | 21.07 | 21.27 | 856,756 | -0.08(-0.36%) |
Dec 24, 2019 | 21.21 | 21.39 | 20.97 | 21.35 | 479,281 | +0.16(+0.76%) |
Dec 23, 2019 | 21.53 | 21.61 | 21.14 | 21.19 | 1,532,178 | -0.32(-1.51%) |
Dec 20, 2019 | 21.51 | 21.60 | 21.30 | 21.51 | 3,398,998 | +0.04(+0.20%) |
Dec 19, 2019 | 21.27 | 21.59 | 21.25 | 21.47 | 3,656,136 | +0.24(+1.12%) |
Dec 18, 2019 | 21.15 | 21.40 | 21.12 | 21.23 | 1,310,782 | +0.06(+0.30%) |
Dec 17, 2019 | 21.22 | 21.28 | 21.05 | 21.17 | 1,659,370 | -0.05(-0.22%) |
Dec 16, 2019 | 20.88 | 21.36 | 20.83 | 21.21 | 3,433,245 | +0.43(+2.05%) |
Dec 13, 2019 | 20.56 | 20.88 | 20.25 | 20.79 | 4,238,364 | +0.22(+1.08%) |
Dec 12, 2019 | 20.59 | 20.73 | 20.46 | 20.56 | 2,609,698 | -0.07(-0.33%) |
Dec 11, 2019 | 20.46 | 20.64 | 20.31 | 20.63 | 1,594,451 | +0.16(+0.76%) |
Dec 10, 2019 | 20.53 | 20.61 | 20.22 | 20.48 | 2,472,941 | -0.15(-0.75%) |
Dec 09, 2019 | 20.61 | 20.89 | 20.52 | 20.63 | 2,179,296 | -0.05(-0.24%) |
Dec 06, 2019 | 20.59 | 20.89 | 20.59 | 20.68 | 3,337,530 | +0.27(+1.31%) |
Dec 05, 2019 | 20.22 | 20.48 | 20.09 | 20.41 | 2,745,480 | +0.21(+1.06%) |
Dec 04, 2019 | 19.93 | 20.32 | 19.86 | 20.20 | 2,384,523 | +0.33(+1.68%) |
Dec 03, 2019 | 20.08 | 20.21 | 19.70 | 19.86 | 2,158,031 | -0.28(-1.37%) |
Dec 02, 2019 | 20.50 | 20.50 | 19.67 | 20.14 | 3,682,260 | -0.30(-1.45%) |
Nov 29, 2019 | 20.40 | 20.60 | 20.27 | 20.44 | 1,172,039 | -0.06(-0.32%) |
Nov 27, 2019 | 20.47 | 20.60 | 20.32 | 20.50 | 2,105,269 | +0.09(+0.42%) |
Nov 26, 2019 | 20.56 | 20.62 | 20.38 | 20.42 | 2,733,145 | -0.09(-0.42%) |
Nov 25, 2019 | 20.39 | 20.68 | 20.33 | 20.50 | 2,474,968 | +0.25(+1.21%) |
Nov 22, 2019 | 20.23 | 20.36 | 19.97 | 20.26 | 2,319,990 | +0.14(+0.71%) |
Nov 21, 2019 | 20.40 | 20.43 | 19.97 | 20.11 | 2,230,621 | -0.34(-1.66%) |
Nov 20, 2019 | 20.44 | 20.67 | 20.26 | 20.45 | 2,128,763 | +0.01(+0.04%) |
Nov 19, 2019 | 20.86 | 20.88 | 20.43 | 20.45 | 1,599,261 | -0.38(-1.82%) |
Nov 18, 2019 | 20.45 | 20.86 | 20.35 | 20.82 | 1,889,646 | +0.37(+1.79%) |
Nov 15, 2019 | 20.78 | 20.78 | 20.30 | 20.46 | 2,030,095 | -0.20(-0.98%) |
Nov 14, 2019 | 20.59 | 20.87 | 20.56 | 20.66 | 1,730,004 | -0.04(-0.20%) |
Nov 13, 2019 | 20.61 | 20.94 | 20.52 | 20.70 | 2,011,647 | -0.05(-0.22%) |
Nov 12, 2019 | 20.83 | 21.09 | 20.70 | 20.75 | 2,399,936 | -0.10(-0.49%) |
Nov 11, 2019 | 20.50 | 20.92 | 20.43 | 20.85 | 1,908,273 | +0.25(+1.20%) |
Nov 08, 2019 | 20.47 | 20.68 | 20.33 | 20.60 | 2,412,607 | +0.12(+0.59%) |
Nov 07, 2019 | 20.81 | 21.10 | 20.42 | 20.48 | 2,902,060 | -0.17(-0.82%) |
Nov 06, 2019 | 20.52 | 20.69 | 20.11 | 20.65 | 5,225,249 | -0.06(-0.27%) |
Nov 05, 2019 | 20.74 | 20.90 | 20.39 | 20.70 | 4,980,487 | -0.10(-0.46%) |
Nov 04, 2019 | 21.69 | 21.69 | 20.74 | 20.80 | 7,846,124 | -0.71(-3.31%) |
Nov 01, 2019 | 22.11 | 22.23 | 21.37 | 21.51 | 7,153,512 | -0.39(-1.76%) |
Oct 31, 2019 | 20.41 | 22.06 | 20.23 | 21.90 | 13,202,233 | +2.19(+11.10%) |
Oct 30, 2019 | 19.65 | 19.78 | 19.35 | 19.71 | 4,448,048 | +0.06(+0.31%) |
Oct 29, 2019 | 19.47 | 19.90 | 19.43 | 19.65 | 3,307,901 | +0.14(+0.74%) |
Oct 28, 2019 | 19.86 | 19.96 | 19.38 | 19.51 | 3,628,546 | -0.18(-0.91%) |
Oct 25, 2019 | 19.59 | 19.84 | 19.59 | 19.68 | 2,215,329 | +0.16(+0.83%) |
Oct 24, 2019 | 19.50 | 19.68 | 19.42 | 19.52 | 3,136,435 | -0.13(-0.67%) |
Oct 23, 2019 | 19.76 | 19.77 | 19.47 | 19.65 | 2,139,749 | -0.10(-0.51%) |
Oct 22, 2019 | 19.88 | 20.09 | 19.74 | 19.76 | 2,852,159 | +0.06(+0.29%) |
Oct 21, 2019 | 19.95 | 20.22 | 19.63 | 19.70 | 3,888,210 | -0.21(-1.08%) |
Oct 18, 2019 | 19.92 | 20.32 | 19.62 | 19.91 | 4,863,009 | +0.01(+0.06%) |
Oct 17, 2019 | 19.26 | 19.97 | 19.26 | 19.90 | 4,644,952 | +0.76(+3.96%) |
Oct 16, 2019 | 19.05 | 19.21 | 18.88 | 19.14 | 1,961,060 | +0.13(+0.66%) |
Oct 15, 2019 | 19.00 | 19.11 | 18.84 | 19.02 | 1,842,328 | +0.16(+0.83%) |
Oct 14, 2019 | 18.47 | 18.89 | 18.40 | 18.86 | 2,162,222 | +0.26(+1.39%) |
Oct 11, 2019 | 18.27 | 18.98 | 18.25 | 18.60 | 3,575,510 | +0.62(+3.44%) |
Oct 10, 2019 | 17.99 | 18.09 | 17.80 | 17.98 | 2,372,960 | +0.03(+0.19%) |
Oct 09, 2019 | 18.02 | 18.08 | 17.65 | 17.95 | 2,497,661 | +0.18(+0.99%) |
Oct 08, 2019 | 18.21 | 18.30 | 17.75 | 17.77 | 2,097,834 | -0.71(-3.84%) |
Oct 07, 2019 | 18.24 | 18.58 | 18.20 | 18.48 | 2,689,424 | +0.13(+0.68%) |
Oct 04, 2019 | 18.07 | 18.37 | 17.97 | 18.36 | 1,992,716 | +0.29(+1.61%) |
Oct 03, 2019 | 17.65 | 18.09 | 17.51 | 18.07 | 2,254,793 | +0.43(+2.43%) |
Oct 02, 2019 | 17.75 | 17.81 | 17.34 | 17.64 | 3,365,020 | -0.24(-1.36%) |
Oct 01, 2019 | 18.67 | 18.85 | 17.87 | 17.88 | 3,531,166 | -0.71(-3.80%) |
Sep 30, 2019 | 17.78 | 18.64 | 17.77 | 18.59 | 5,250,845 | +0.88(+4.96%) |
Sep 27, 2019 | 18.22 | 18.30 | 17.65 | 17.71 | 3,078,369 | -0.39(-2.18%) |
Sep 26, 2019 | 18.20 | 18.23 | 17.90 | 18.10 | 1,679,551 | -0.17(-0.92%) |
Sep 25, 2019 | 18.01 | 18.38 | 17.78 | 18.27 | 2,471,188 | +0.30(+1.67%) |
Sep 24, 2019 | 18.40 | 18.50 | 17.92 | 17.97 | 2,965,796 | -0.35(-1.93%) |
Sep 23, 2019 | 18.14 | 18.52 | 18.05 | 18.33 | 2,285,768 | +0.08(+0.44%) |
Sep 20, 2019 | 18.68 | 18.87 | 18.10 | 18.25 | 4,008,691 | -0.45(-2.40%) |
Sep 19, 2019 | 18.71 | 19.17 | 18.66 | 18.69 | 2,747,328 | +0.01(+0.08%) |
Sep 18, 2019 | 18.76 | 18.94 | 18.37 | 18.68 | 2,322,428 | -0.09(-0.50%) |
Sep 17, 2019 | 18.63 | 18.85 | 18.46 | 18.77 | 1,925,081 | +0.05(+0.27%) |
Sep 16, 2019 | 18.79 | 19.17 | 18.68 | 18.72 | 2,936,395 | -0.18(-0.93%) |
Sep 13, 2019 | 19.02 | 19.24 | 18.82 | 18.90 | 2,704,163 | +0.06(+0.35%) |
Sep 12, 2019 | 18.95 | 19.07 | 18.54 | 18.83 | 2,556,782 | -0.08(-0.45%) |
Sep 11, 2019 | 18.24 | 18.94 | 18.18 | 18.92 | 3,894,261 | +0.92(+5.14%) |
Sep 10, 2019 | 17.88 | 18.29 | 17.59 | 17.99 | 2,542,640 | -0.05(-0.27%) |
Sep 09, 2019 | 18.37 | 18.57 | 18.02 | 18.04 | 2,715,344 | -0.25(-1.38%) |
Sep 06, 2019 | 18.32 | 18.47 | 18.14 | 18.29 | 2,508,547 | +0.01(+0.08%) |
Sep 05, 2019 | 18.24 | 18.31 | 18.08 | 18.28 | 3,082,825 | +0.36(+2.00%) |
Sep 04, 2019 | 17.92 | 18.09 | 17.52 | 17.92 | 2,512,650 | +0.10(+0.57%) |
Sep 03, 2019 | 18.35 | 18.55 | 17.76 | 17.82 | 2,903,838 | -0.75(-4.03%) |
Aug 30, 2019 | 18.65 | 18.76 | 18.43 | 18.57 | 1,267,979 | -0.01(-0.05%) |
Aug 29, 2019 | 18.68 | 18.82 | 18.55 | 18.58 | 1,632,266 | +0.06(+0.35%) |
Aug 28, 2019 | 17.98 | 18.55 | 17.83 | 18.51 | 1,649,083 | +0.47(+2.60%) |
Aug 27, 2019 | 18.31 | 18.41 | 18.00 | 18.04 | 2,596,728 | -0.14(-0.77%) |
Aug 26, 2019 | 18.31 | 18.37 | 17.94 | 18.18 | 1,943,484 | +0.12(+0.65%) |
Aug 23, 2019 | 18.67 | 18.81 | 17.99 | 18.07 | 2,837,897 | -0.79(-4.19%) |
Aug 22, 2019 | 18.68 | 18.97 | 18.45 | 18.86 | 2,422,791 | +0.19(+1.03%) |
Aug 21, 2019 | 18.29 | 18.70 | 18.29 | 18.66 | 1,642,425 | +0.56(+3.11%) |
Aug 20, 2019 | 18.06 | 18.23 | 17.99 | 18.10 | 1,873,730 | -0.09(-0.48%) |
Aug 19, 2019 | 18.22 | 18.32 | 18.11 | 18.19 | 3,013,633 | +0.21(+1.15%) |
Aug 16, 2019 | 18.04 | 18.09 | 17.83 | 17.98 | 5,682,025 | +0.16(+0.89%) |
Aug 15, 2019 | 18.23 | 18.33 | 17.77 | 17.82 | 3,209,308 | -0.32(-1.79%) |
Aug 14, 2019 | 18.67 | 18.67 | 18.05 | 18.14 | 2,407,706 | -0.95(-4.99%) |
Aug 13, 2019 | 18.44 | 19.19 | 18.40 | 19.10 | 2,727,982 | +0.65(+3.52%) |
Aug 12, 2019 | 19.06 | 19.11 | 18.45 | 18.45 | 1,856,436 | -0.71(-3.71%) |
Aug 09, 2019 | 19.06 | 19.26 | 18.81 | 19.16 | 3,585,477 | +0.07(+0.35%) |
Aug 08, 2019 | 18.71 | 19.12 | 18.64 | 19.09 | 3,514,731 | +0.49(+2.65%) |
Aug 07, 2019 | 18.09 | 18.67 | 18.09 | 18.60 | 2,891,507 | +0.31(+1.70%) |
Aug 06, 2019 | 17.98 | 18.35 | 17.93 | 18.29 | 2,726,803 | +0.40(+2.25%) |
Aug 05, 2019 | 18.39 | 18.43 | 17.45 | 17.88 | 4,496,437 | -0.94(-4.98%) |
Aug 02, 2019 | 18.83 | 18.93 | 18.61 | 18.82 | 3,410,627 | -0.07(-0.38%) |
Aug 01, 2019 | 19.32 | 19.67 | 18.81 | 18.89 | 4,301,460 | -0.42(-2.18%) |
Jul 31, 2019 | 19.46 | 19.71 | 19.20 | 19.32 | 3,263,503 | -0.08(-0.42%) |
Jul 30, 2019 | 19.45 | 19.60 | 19.25 | 19.40 | 3,114,631 | -0.22(-1.13%) |
Jul 29, 2019 | 19.38 | 19.69 | 19.28 | 19.62 | 2,580,136 | +0.14(+0.74%) |
Jul 26, 2019 | 19.25 | 19.59 | 19.16 | 19.47 | 4,458,485 | +0.33(+1.74%) |
Jul 25, 2019 | 19.05 | 19.38 | 18.56 | 19.14 | 8,269,549 | +0.42(+2.22%) |
Jul 24, 2019 | 18.41 | 18.78 | 18.41 | 18.73 | 5,347,856 | +0.13(+0.69%) |
Jul 23, 2019 | 18.52 | 18.68 | 18.18 | 18.60 | 2,692,813 | +0.16(+0.87%) |
Jul 22, 2019 | 18.62 | 18.72 | 18.40 | 18.44 | 1,717,058 | -0.16(-0.84%) |
Jul 19, 2019 | 18.80 | 18.92 | 18.57 | 18.59 | 2,623,176 | -0.05(-0.27%) |
Jul 18, 2019 | 18.51 | 18.71 | 18.36 | 18.64 | 4,097,919 | +0.13(+0.69%) |
Jul 17, 2019 | 18.62 | 18.66 | 18.40 | 18.52 | 3,376,454 | -0.02(-0.10%) |
Jul 16, 2019 | 18.31 | 18.55 | 18.31 | 18.54 | 3,436,003 | +0.17(+0.92%) |
Jul 15, 2019 | 18.66 | 18.75 | 18.20 | 18.37 | 3,061,569 | -0.36(-1.92%) |
Jul 12, 2019 | 18.52 | 18.78 | 18.50 | 18.73 | 2,676,752 | +0.26(+1.39%) |
Jul 11, 2019 | 18.27 | 18.50 | 18.09 | 18.47 | 3,722,991 | +0.24(+1.32%) |
Jul 10, 2019 | 18.26 | 18.46 | 18.05 | 18.23 | 3,432,415 | +0.08(+0.46%) |
Jul 09, 2019 | 18.03 | 18.19 | 17.91 | 18.14 | 2,069,829 | +0.09(+0.52%) |
Jul 08, 2019 | 17.99 | 18.22 | 17.94 | 18.05 | 2,109,816 | +0.00(+0.03%) |
Jul 05, 2019 | 17.95 | 18.10 | 17.81 | 18.04 | 1,607,712 | -0.06(-0.31%) |
Jul 03, 2019 | 18.06 | 18.14 | 17.95 | 18.10 | 1,053,257 | +0.11(+0.63%) |
Jul 02, 2019 | 17.96 | 18.06 | 17.79 | 17.99 | 2,375,054 | -0.04(-0.24%) |