Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 13.62 | 13.80 | 13.34 | 13.56 | 19,039,626 | -0.32(-2.32%) |
Jul 30, 2020 | 13.98 | 14.04 | 13.81 | 13.88 | 15,523,316 | -0.38(-2.65%) |
Jul 29, 2020 | 13.84 | 14.29 | 13.83 | 14.26 | 14,504,696 | +0.40(+2.87%) |
Jul 28, 2020 | 14.00 | 14.18 | 13.79 | 13.86 | 15,693,516 | -0.24(-1.68%) |
Jul 27, 2020 | 13.91 | 14.13 | 13.70 | 14.10 | 15,993,679 | +0.18(+1.29%) |
Jul 24, 2020 | 13.87 | 14.11 | 13.79 | 13.92 | 23,148,052 | -0.04(-0.27%) |
Jul 23, 2020 | 13.20 | 13.97 | 13.19 | 13.96 | 20,617,278 | +0.54(+4.02%) |
Jul 22, 2020 | 13.38 | 13.62 | 13.13 | 13.42 | 18,950,736 | -0.13(-0.98%) |
Jul 21, 2020 | 13.29 | 14.12 | 13.23 | 13.55 | 34,481,156 | +0.86(+6.79%) |
Jul 20, 2020 | 12.97 | 13.38 | 12.66 | 12.69 | 29,953,620 | +0.31(+2.52%) |
Jul 17, 2020 | 12.44 | 12.72 | 12.24 | 12.38 | 17,422,762 | -0.01(-0.08%) |
Jul 16, 2020 | 12.14 | 12.66 | 12.01 | 12.39 | 13,471,748 | +0.09(+0.69%) |
Jul 15, 2020 | 12.29 | 12.47 | 12.04 | 12.30 | 19,236,994 | +0.49(+4.17%) |
Jul 14, 2020 | 11.12 | 11.86 | 11.00 | 11.81 | 16,776,954 | +0.65(+5.85%) |
Jul 13, 2020 | 11.58 | 11.60 | 11.13 | 11.16 | 14,063,745 | -0.26(-2.24%) |
Jul 10, 2020 | 11.11 | 11.44 | 11.04 | 11.41 | 13,629,190 | +0.26(+2.38%) |
Jul 09, 2020 | 11.80 | 11.89 | 11.07 | 11.15 | 17,027,648 | -0.65(-5.53%) |
Jul 08, 2020 | 11.75 | 11.99 | 11.53 | 11.80 | 13,869,156 | +0.06(+0.48%) |
Jul 07, 2020 | 12.09 | 12.16 | 11.74 | 11.74 | 11,590,682 | -0.59(-4.76%) |
Jul 06, 2020 | 12.25 | 12.50 | 12.04 | 12.33 | 14,415,274 | +0.44(+3.66%) |
Jul 02, 2020 | 12.10 | 12.40 | 11.89 | 11.89 | 15,985,892 | +0.09(+0.80%) |
Jul 01, 2020 | 12.48 | 12.59 | 11.73 | 11.80 | 16,482,827 | -0.48(-3.93%) |
Jun 30, 2020 | 11.60 | 12.45 | 11.47 | 12.28 | 22,373,398 | +0.53(+4.51%) |
Jun 29, 2020 | 11.36 | 11.88 | 11.20 | 11.75 | 17,664,418 | +0.46(+4.11%) |
Jun 26, 2020 | 11.65 | 11.65 | 11.19 | 11.29 | 17,354,064 | -0.47(-4.02%) |
Jun 25, 2020 | 10.96 | 11.76 | 10.89 | 11.76 | 13,595,471 | +0.54(+4.81%) |
Jun 24, 2020 | 11.99 | 12.02 | 10.98 | 11.22 | 19,783,142 | -1.08(-8.77%) |
Jun 23, 2020 | 12.47 | 12.54 | 12.26 | 12.30 | 14,048,013 | -0.02(-0.15%) |
Jun 22, 2020 | 12.23 | 12.42 | 12.03 | 12.32 | 13,571,456 | -0.02(-0.15%) |
Jun 19, 2020 | 13.04 | 13.06 | 12.25 | 12.34 | 31,412,466 | -0.14(-1.14%) |
Jun 18, 2020 | 12.04 | 12.61 | 11.97 | 12.48 | 15,185,449 | +0.22(+1.78%) |
Jun 17, 2020 | 12.73 | 12.74 | 12.23 | 12.26 | 16,563,213 | -0.54(-4.21%) |
Jun 16, 2020 | 13.34 | 13.38 | 12.36 | 12.80 | 24,862,460 | +0.47(+3.84%) |
Jun 15, 2020 | 11.31 | 12.56 | 11.08 | 12.33 | 20,780,286 | +0.24(+1.96%) |
Jun 12, 2020 | 12.46 | 12.59 | 11.65 | 12.09 | 21,215,700 | +0.47(+4.07%) |
Jun 11, 2020 | 11.94 | 12.54 | 11.57 | 11.62 | 29,399,380 | -2.11(-15.37%) |
Jun 10, 2020 | 14.31 | 14.42 | 13.44 | 13.73 | 27,925,824 | -0.87(-5.96%) |
Jun 09, 2020 | 14.78 | 14.78 | 14.04 | 14.60 | 25,147,974 | -0.92(-5.91%) |
Jun 08, 2020 | 14.67 | 15.56 | 14.37 | 15.52 | 38,424,176 | +1.78(+12.95%) |
Jun 05, 2020 | 13.45 | 14.20 | 13.44 | 13.74 | 29,357,618 | +1.26(+10.08%) |
Jun 04, 2020 | 12.29 | 12.71 | 11.99 | 12.48 | 23,770,874 | +0.10(+0.84%) |
Jun 03, 2020 | 12.39 | 12.50 | 12.16 | 12.38 | 25,461,188 | +0.37(+3.07%) |
Jun 02, 2020 | 11.58 | 12.02 | 11.45 | 12.01 | 22,995,544 | +0.66(+5.79%) |
Jun 01, 2020 | 11.11 | 11.48 | 10.92 | 11.35 | 22,016,486 | +0.27(+2.47%) |
May 29, 2020 | 11.20 | 11.26 | 10.75 | 11.08 | 30,470,074 | -0.34(-2.97%) |
May 28, 2020 | 11.48 | 11.84 | 11.25 | 11.42 | 20,189,840 | -0.08(-0.66%) |
May 27, 2020 | 11.26 | 11.54 | 10.85 | 11.49 | 21,313,266 | +0.30(+2.70%) |
May 26, 2020 | 11.35 | 11.42 | 11.10 | 11.19 | 24,734,258 | +0.26(+2.42%) |
May 22, 2020 | 11.18 | 11.26 | 10.81 | 10.92 | 20,495,182 | -0.37(-3.26%) |
May 21, 2020 | 11.29 | 11.51 | 11.08 | 11.29 | 24,263,360 | +0.03(+0.25%) |
May 20, 2020 | 10.77 | 11.30 | 10.71 | 11.26 | 29,891,312 | +0.75(+7.17%) |
May 19, 2020 | 10.75 | 10.85 | 10.43 | 10.51 | 27,859,544 | -0.47(-4.29%) |
May 18, 2020 | 9.935 | 10.95 | 9.907 | 10.98 | 42,511,624 | +1.72(+18.64%) |
May 15, 2020 | 9.304 | 9.648 | 9.203 | 9.257 | 24,388,704 | -0.12(-1.31%) |
May 14, 2020 | 8.719 | 9.558 | 8.597 | 9.379 | 23,662,504 | +0.25(+2.68%) |
May 13, 2020 | 9.756 | 9.784 | 8.870 | 9.134 | 25,600,696 | -0.75(-7.63%) |
May 12, 2020 | 10.09 | 10.26 | 9.756 | 9.888 | 23,178,002 | -0.08(-0.85%) |
May 11, 2020 | 9.879 | 10.10 | 9.718 | 9.973 | 18,748,410 | -0.11(-1.12%) |
May 08, 2020 | 9.690 | 10.10 | 9.511 | 10.09 | 22,600,278 | +0.65(+6.89%) |
May 07, 2020 | 9.228 | 9.539 | 9.200 | 9.436 | 21,388,938 | +0.42(+4.71%) |
May 06, 2020 | 9.219 | 9.426 | 9.002 | 9.011 | 21,041,986 | -0.28(-3.04%) |
May 05, 2020 | 10.01 | 10.14 | 9.191 | 9.294 | 32,242,896 | -0.16(-1.69%) |
May 04, 2020 | 8.700 | 9.464 | 8.531 | 9.454 | 26,976,684 | +0.25(+2.77%) |
May 01, 2020 | 9.596 | 9.803 | 9.139 | 9.200 | 29,795,462 | -0.70(-7.05%) |
Apr 30, 2020 | 10.47 | 10.47 | 9.643 | 9.897 | 48,159,188 | -0.49(-4.72%) |
Apr 29, 2020 | 9.577 | 10.43 | 9.520 | 10.39 | 39,742,396 | +1.41(+15.76%) |
Apr 28, 2020 | 8.757 | 9.049 | 8.512 | 8.974 | 30,230,444 | +0.57(+6.85%) |
Apr 27, 2020 | 8.012 | 8.578 | 7.786 | 8.399 | 29,601,356 | +0.05(+0.56%) |
Apr 24, 2020 | 8.663 | 9.030 | 8.220 | 8.352 | 48,945,132 | -0.06(-0.67%) |
Apr 23, 2020 | 8.107 | 8.502 | 7.927 | 8.408 | 46,411,976 | +0.65(+8.38%) |
Apr 22, 2020 | 7.400 | 7.824 | 7.362 | 7.758 | 42,007,612 | +0.59(+8.29%) |
Apr 21, 2020 | 6.891 | 7.315 | 6.749 | 7.164 | 36,905,028 | -0.03(-0.39%) |
Apr 20, 2020 | 6.504 | 7.560 | 6.316 | 7.192 | 44,142,616 | +0.05(+0.66%) |
Apr 17, 2020 | 6.504 | 7.145 | 6.495 | 7.145 | 36,442,384 | +0.86(+13.64%) |
Apr 16, 2020 | 6.579 | 6.579 | 6.155 | 6.287 | 28,488,676 | -0.26(-4.03%) |
Apr 15, 2020 | 6.740 | 6.787 | 6.410 | 6.551 | 36,965,312 | -0.64(-8.91%) |
Apr 14, 2020 | 7.409 | 7.682 | 7.070 | 7.192 | 39,676,612 | -0.21(-2.80%) |
Apr 13, 2020 | 8.059 | 8.059 | 7.239 | 7.400 | 49,130,000 | -0.34(-4.38%) |
Apr 09, 2020 | 9.068 | 9.172 | 7.513 | 7.739 | 66,198,700 | -0.51(-6.17%) |
Apr 08, 2020 | 7.824 | 8.276 | 7.795 | 8.248 | 29,206,038 | +0.67(+8.83%) |
Apr 07, 2020 | 8.059 | 8.323 | 7.334 | 7.579 | 42,576,364 | +0.12(+1.64%) |
Apr 06, 2020 | 7.381 | 7.541 | 7.173 | 7.456 | 29,978,922 | +0.28(+3.94%) |
Apr 03, 2020 | 7.381 | 7.569 | 6.919 | 7.173 | 38,060,752 | +0.08(+1.20%) |
Apr 02, 2020 | 6.419 | 7.729 | 6.372 | 7.088 | 54,378,124 | +0.87(+13.94%) |
Apr 01, 2020 | 6.231 | 6.316 | 5.872 | 6.221 | 28,803,972 | -0.24(-3.65%) |
Mar 31, 2020 | 6.410 | 6.589 | 6.165 | 6.457 | 36,588,812 | +0.45(+7.54%) |
Mar 30, 2020 | 5.938 | 6.287 | 5.684 | 6.004 | 29,780,826 | -0.02(-0.31%) |
Mar 27, 2020 | 6.193 | 6.419 | 5.825 | 6.023 | 35,474,336 | -0.62(-9.36%) |
Mar 26, 2020 | 6.485 | 7.324 | 6.363 | 6.645 | 34,882,388 | +0.26(+4.14%) |
Mar 25, 2020 | 7.088 | 7.088 | 5.693 | 6.382 | 54,492,216 | +0.13(+2.11%) |
Mar 24, 2020 | 5.580 | 6.551 | 5.477 | 6.250 | 51,338,340 | +1.31(+26.53%) |
Mar 23, 2020 | 4.902 | 5.071 | 4.619 | 4.939 | 28,859,488 | +0.18(+3.76%) |
Mar 20, 2020 | 4.836 | 5.052 | 4.298 | 4.760 | 52,159,696 | +0.24(+5.21%) |
Mar 19, 2020 | 4.506 | 5.034 | 4.242 | 4.525 | 42,239,368 | +0.18(+4.12%) |
Mar 18, 2020 | 5.269 | 5.552 | 4.006 | 4.345 | 47,812,644 | -1.44(-24.92%) |
Mar 17, 2020 | 5.778 | 6.033 | 5.260 | 5.788 | 38,413,128 | +0.19(+3.37%) |
Mar 16, 2020 | 5.618 | 6.438 | 5.467 | 5.599 | 40,267,992 | -1.14(-16.92%) |
Mar 13, 2020 | 6.900 | 6.928 | 5.957 | 6.740 | 46,579,484 | +0.69(+11.37%) |
Mar 12, 2020 | 6.740 | 6.966 | 6.052 | 6.052 | 40,959,924 | -1.33(-18.01%) |
Mar 11, 2020 | 7.597 | 7.852 | 7.324 | 7.381 | 38,080,672 | -0.78(-9.58%) |
Mar 10, 2020 | 8.945 | 9.021 | 7.239 | 8.163 | 66,622,652 | +0.48(+6.26%) |
Mar 09, 2020 | 9.181 | 9.181 | 7.447 | 7.682 | 79,198,176 | -4.64(-37.64%) |
Mar 06, 2020 | 13.44 | 13.65 | 12.02 | 12.32 | 31,829,480 | -1.57(-11.33%) |
Mar 05, 2020 | 14.14 | 14.18 | 13.58 | 13.89 | 30,436,566 | -0.61(-4.22%) |
Mar 04, 2020 | 15.26 | 15.26 | 14.26 | 14.51 | 32,022,132 | -0.53(-3.51%) |
Mar 03, 2020 | 15.78 | 16.10 | 14.81 | 15.03 | 27,614,294 | -1.03(-6.40%) |
Mar 02, 2020 | 16.09 | 16.11 | 15.27 | 16.06 | 22,007,778 | +0.24(+1.53%) |
Feb 28, 2020 | 15.63 | 15.99 | 15.20 | 15.82 | 29,263,682 | -0.40(-2.47%) |
Feb 27, 2020 | 16.50 | 17.19 | 16.11 | 16.22 | 21,515,948 | -0.94(-5.49%) |
Feb 26, 2020 | 17.94 | 17.97 | 17.10 | 17.16 | 17,307,058 | -0.57(-3.21%) |
Feb 25, 2020 | 18.61 | 18.66 | 17.49 | 17.73 | 13,978,094 | -0.76(-4.14%) |
Feb 24, 2020 | 18.89 | 18.92 | 18.41 | 18.50 | 13,442,266 | -1.33(-6.73%) |
Feb 21, 2020 | 20.18 | 20.21 | 19.49 | 19.83 | 12,469,396 | -0.64(-3.14%) |
Feb 20, 2020 | 21.01 | 21.06 | 20.46 | 20.47 | 7,721,430 | -0.31(-1.48%) |
Feb 19, 2020 | 20.54 | 20.85 | 20.46 | 20.78 | 7,542,413 | +0.39(+1.92%) |
Feb 18, 2020 | 20.35 | 20.50 | 19.95 | 20.39 | 9,113,165 | -0.24(-1.18%) |
Feb 14, 2020 | 20.74 | 20.85 | 20.37 | 20.63 | 9,022,114 | -0.07(-0.32%) |
Feb 13, 2020 | 20.65 | 20.89 | 20.43 | 20.70 | 10,798,358 | -0.15(-0.72%) |
Feb 12, 2020 | 20.77 | 21.04 | 20.43 | 20.85 | 10,605,505 | +0.58(+2.85%) |
Feb 11, 2020 | 20.31 | 20.39 | 20.05 | 20.27 | 13,919,915 | +0.31(+1.54%) |
Feb 10, 2020 | 20.06 | 20.15 | 19.85 | 19.96 | 10,826,115 | -0.37(-1.83%) |
Feb 07, 2020 | 20.46 | 20.61 | 20.22 | 20.33 | 10,979,523 | -0.43(-2.07%) |
Feb 06, 2020 | 21.16 | 21.17 | 20.55 | 20.76 | 8,793,758 | -0.30(-1.42%) |
Feb 05, 2020 | 20.70 | 21.32 | 20.60 | 21.06 | 12,901,105 | +0.85(+4.20%) |
Feb 04, 2020 | 20.49 | 20.67 | 20.15 | 20.21 | 12,797,982 | +0.16(+0.79%) |
Feb 03, 2020 | 20.34 | 20.46 | 19.99 | 20.05 | 12,309,339 | -0.29(-1.42%) |
Jan 31, 2020 | 20.04 | 20.42 | 19.80 | 20.34 | 13,403,073 | -0.13(-0.64%) |
Jan 30, 2020 | 19.80 | 20.49 | 19.77 | 20.47 | 11,416,007 | +0.30(+1.48%) |
Jan 29, 2020 | 20.83 | 20.92 | 20.17 | 20.18 | 11,073,110 | -0.42(-2.04%) |
Jan 28, 2020 | 20.33 | 20.62 | 20.00 | 20.60 | 9,406,025 | +0.40(+1.99%) |
Jan 27, 2020 | 20.89 | 21.01 | 20.12 | 20.19 | 20,361,528 | -1.35(-6.28%) |
Jan 24, 2020 | 21.92 | 21.92 | 21.30 | 21.55 | 12,526,645 | -0.45(-2.04%) |
Jan 23, 2020 | 22.09 | 22.11 | 21.60 | 21.99 | 13,473,804 | -0.33(-1.46%) |
Jan 22, 2020 | 22.21 | 22.53 | 22.07 | 22.32 | 12,910,504 | +0.15(+0.67%) |
Jan 21, 2020 | 22.18 | 22.86 | 22.02 | 22.17 | 22,561,112 | -0.18(-0.79%) |
Jan 17, 2020 | 22.39 | 22.60 | 22.23 | 22.35 | 15,414,944 | +0.14(+0.63%) |
Jan 16, 2020 | 22.13 | 22.40 | 22.07 | 22.21 | 10,922,457 | +0.22(+1.02%) |
Jan 15, 2020 | 22.16 | 22.27 | 21.91 | 21.99 | 10,656,683 | -0.35(-1.55%) |
Jan 14, 2020 | 22.00 | 22.42 | 21.80 | 22.33 | 14,285,732 | +0.18(+0.80%) |
Jan 13, 2020 | 22.34 | 22.36 | 22.00 | 22.15 | 12,267,475 | -0.31(-1.37%) |
Jan 10, 2020 | 22.52 | 22.60 | 22.33 | 22.46 | 8,992,095 | -0.10(-0.46%) |
Jan 09, 2020 | 22.47 | 22.67 | 21.89 | 22.56 | 14,451,865 | +0.13(+0.58%) |
Jan 08, 2020 | 22.82 | 22.96 | 22.16 | 22.43 | 15,031,747 | -0.58(-2.51%) |
Jan 07, 2020 | 23.65 | 23.65 | 22.59 | 23.01 | 13,327,069 | -0.67(-2.84%) |
Jan 06, 2020 | 23.32 | 23.76 | 23.09 | 23.68 | 15,462,250 | +0.59(+2.54%) |
Jan 03, 2020 | 23.59 | 23.74 | 22.93 | 23.10 | 12,397,352 | +0.07(+0.32%) |
Jan 02, 2020 | 23.03 | 23.17 | 22.78 | 23.02 | 9,783,263 | +0.20(+0.86%) |
Dec 31, 2019 | 22.71 | 22.86 | 22.51 | 22.82 | 11,474,182 | -0.08(-0.37%) |
Dec 30, 2019 | 22.92 | 23.31 | 22.85 | 22.91 | 9,732,841 | +0.15(+0.66%) |
Dec 27, 2019 | 22.90 | 23.03 | 22.68 | 22.76 | 9,062,960 | -0.13(-0.57%) |
Dec 26, 2019 | 23.25 | 23.31 | 22.78 | 22.89 | 10,876,212 | -0.30(-1.29%) |
Dec 24, 2019 | 23.24 | 23.64 | 23.11 | 23.19 | 6,248,528 | -0.03(-0.12%) |
Dec 23, 2019 | 22.83 | 23.27 | 22.82 | 23.22 | 12,701,871 | +0.37(+1.63%) |
Dec 20, 2019 | 22.95 | 23.14 | 22.71 | 22.84 | 18,194,318 | +0.01(+0.04%) |
Dec 19, 2019 | 22.82 | 23.13 | 22.70 | 22.83 | 14,279,650 | -0.06(-0.24%) |
Dec 18, 2019 | 22.89 | 23.10 | 22.70 | 22.89 | 16,026,815 | -0.14(-0.61%) |
Dec 17, 2019 | 22.71 | 23.15 | 22.66 | 23.03 | 26,505,260 | +0.32(+1.40%) |
Dec 16, 2019 | 22.62 | 23.10 | 22.62 | 22.71 | 14,323,719 | +0.34(+1.50%) |
Dec 13, 2019 | 22.74 | 23.02 | 22.35 | 22.38 | 15,120,014 | -0.29(-1.28%) |
Dec 12, 2019 | 21.93 | 22.86 | 21.86 | 22.67 | 17,407,514 | +0.86(+3.94%) |
Dec 11, 2019 | 21.28 | 21.87 | 21.27 | 21.81 | 14,979,951 | +0.55(+2.59%) |
Dec 10, 2019 | 21.16 | 21.38 | 21.02 | 21.26 | 14,173,828 | +0.21(+0.97%) |
Dec 09, 2019 | 20.57 | 21.21 | 20.57 | 21.05 | 13,091,101 | +0.22(+1.07%) |
Dec 06, 2019 | 19.96 | 20.84 | 19.92 | 20.83 | 14,916,533 | +0.85(+4.25%) |
Dec 05, 2019 | 20.15 | 20.28 | 19.81 | 19.98 | 11,015,011 | -0.05(-0.23%) |
Dec 04, 2019 | 19.45 | 20.25 | 19.43 | 20.03 | 13,834,594 | +0.80(+4.17%) |
Dec 03, 2019 | 19.27 | 19.45 | 18.90 | 19.22 | 14,771,047 | -0.46(-2.35%) |
Dec 02, 2019 | 19.51 | 19.87 | 19.46 | 19.69 | 11,067,597 | +0.28(+1.43%) |
Nov 29, 2019 | 19.46 | 19.58 | 19.29 | 19.41 | 6,961,701 | -0.39(-1.96%) |
Nov 27, 2019 | 19.27 | 19.90 | 19.18 | 19.80 | 9,802,120 | +0.53(+2.74%) |
Nov 26, 2019 | 19.58 | 19.68 | 19.13 | 19.27 | 11,547,736 | -0.46(-2.35%) |
Nov 25, 2019 | 19.35 | 19.75 | 19.19 | 19.73 | 8,440,467 | +0.32(+1.67%) |
Nov 22, 2019 | 19.40 | 19.65 | 19.24 | 19.41 | 8,006,919 | -0.13(-0.66%) |
Nov 21, 2019 | 19.17 | 19.60 | 19.00 | 19.54 | 11,372,814 | +0.55(+2.92%) |
Nov 20, 2019 | 18.50 | 19.32 | 18.31 | 18.98 | 13,540,750 | +0.58(+3.17%) |
Nov 19, 2019 | 18.51 | 18.56 | 18.11 | 18.40 | 11,078,770 | -0.24(-1.29%) |
Nov 18, 2019 | 18.76 | 18.76 | 18.23 | 18.64 | 9,556,094 | -0.30(-1.56%) |
Nov 15, 2019 | 18.90 | 19.23 | 18.81 | 18.94 | 9,897,503 | +0.14(+0.74%) |
Nov 14, 2019 | 19.07 | 19.34 | 18.75 | 18.80 | 6,756,501 | -0.27(-1.41%) |
Nov 13, 2019 | 19.34 | 19.34 | 18.97 | 19.07 | 8,040,186 | -0.38(-1.95%) |
Nov 12, 2019 | 19.68 | 19.83 | 19.31 | 19.45 | 7,538,937 | -0.20(-1.04%) |
Nov 11, 2019 | 19.39 | 19.68 | 19.10 | 19.65 | 7,259,680 | -0.03(-0.14%) |
Nov 08, 2019 | 19.14 | 19.70 | 18.91 | 19.68 | 10,387,074 | +0.30(+1.53%) |
Nov 07, 2019 | 19.38 | 19.79 | 19.29 | 19.38 | 9,049,203 | +0.33(+1.75%) |
Nov 06, 2019 | 19.34 | 19.50 | 18.88 | 19.05 | 12,316,399 | -0.42(-2.14%) |
Nov 05, 2019 | 19.57 | 19.80 | 19.28 | 19.46 | 15,262,590 | -0.02(-0.09%) |
Nov 04, 2019 | 18.96 | 19.50 | 18.94 | 19.48 | 17,608,326 | +0.91(+4.88%) |
Nov 01, 2019 | 17.96 | 18.61 | 17.89 | 18.58 | 12,488,756 | +0.78(+4.36%) |
Oct 31, 2019 | 17.86 | 17.98 | 17.44 | 17.80 | 11,563,187 | -0.18(-0.98%) |
Oct 30, 2019 | 18.86 | 18.91 | 17.96 | 17.98 | 14,220,840 | -0.87(-4.61%) |
Oct 29, 2019 | 18.54 | 18.98 | 18.43 | 18.85 | 12,536,144 | +0.07(+0.39%) |
Oct 28, 2019 | 19.05 | 19.09 | 18.70 | 18.77 | 13,478,444 | -0.17(-0.88%) |
Oct 25, 2019 | 18.39 | 18.97 | 18.30 | 18.94 | 14,219,178 | +0.53(+2.86%) |
Oct 24, 2019 | 18.77 | 18.83 | 18.06 | 18.41 | 10,255,779 | -0.28(-1.48%) |
Oct 23, 2019 | 18.23 | 18.86 | 17.96 | 18.69 | 12,827,433 | +0.29(+1.56%) |
Oct 22, 2019 | 18.32 | 18.59 | 17.74 | 18.40 | 15,854,060 | +0.27(+1.48%) |
Oct 21, 2019 | 16.78 | 18.49 | 16.74 | 18.13 | 30,419,878 | +1.09(+6.40%) |
Oct 18, 2019 | 17.17 | 17.76 | 17.04 | 17.04 | 28,863,148 | -0.07(-0.43%) |
Oct 17, 2019 | 17.03 | 17.25 | 16.88 | 17.12 | 14,784,672 | +0.19(+1.15%) |
Oct 16, 2019 | 17.25 | 17.49 | 16.91 | 16.92 | 10,305,875 | -0.37(-2.14%) |
Oct 15, 2019 | 17.31 | 17.74 | 17.18 | 17.29 | 12,082,056 | -0.06(-0.32%) |
Oct 14, 2019 | 17.22 | 17.41 | 16.69 | 17.35 | 10,052,161 | -0.18(-1.00%) |
Oct 11, 2019 | 17.23 | 17.67 | 17.20 | 17.52 | 11,410,879 | +0.48(+2.82%) |
Oct 10, 2019 | 16.99 | 17.20 | 16.85 | 17.04 | 10,636,128 | +0.15(+0.88%) |
Oct 09, 2019 | 17.00 | 17.11 | 16.66 | 16.89 | 12,013,013 | +0.02(+0.11%) |
Oct 08, 2019 | 16.77 | 17.20 | 16.68 | 16.88 | 12,302,963 | -0.10(-0.60%) |
Oct 07, 2019 | 17.23 | 17.38 | 16.95 | 16.98 | 9,150,236 | -0.18(-1.02%) |
Oct 04, 2019 | 17.26 | 17.50 | 16.90 | 17.15 | 8,681,093 | -0.08(-0.48%) |
Oct 03, 2019 | 16.70 | 17.25 | 16.67 | 17.24 | 10,997,644 | +0.43(+2.59%) |
Oct 02, 2019 | 17.18 | 17.48 | 16.74 | 16.80 | 13,065,500 | -0.38(-2.21%) |
Oct 01, 2019 | 17.57 | 17.72 | 16.98 | 17.18 | 13,219,932 | -0.25(-1.43%) |
Sep 30, 2019 | 17.31 | 17.59 | 17.15 | 17.43 | 10,766,631 | +0.11(+0.64%) |
Sep 27, 2019 | 17.61 | 18.01 | 17.19 | 17.32 | 15,778,191 | -0.50(-2.80%) |
Sep 26, 2019 | 17.80 | 17.89 | 17.43 | 17.82 | 11,748,102 | -0.16(-0.87%) |
Sep 25, 2019 | 17.69 | 18.01 | 17.65 | 17.98 | 11,439,724 | -0.05(-0.26%) |
Sep 24, 2019 | 18.86 | 18.96 | 17.94 | 18.02 | 20,300,814 | -1.04(-5.43%) |
Sep 23, 2019 | 18.79 | 19.28 | 18.71 | 19.06 | 12,225,102 | +0.16(+0.83%) |
Sep 20, 2019 | 19.34 | 19.47 | 18.75 | 18.90 | 17,440,158 | -0.44(-2.29%) |
Sep 19, 2019 | 19.56 | 19.71 | 19.31 | 19.34 | 14,274,041 | +0.10(+0.53%) |
Sep 18, 2019 | 19.31 | 19.56 | 19.01 | 19.24 | 16,437,275 | -0.20(-1.05%) |
Sep 17, 2019 | 20.60 | 20.60 | 19.25 | 19.45 | 21,124,136 | -1.35(-6.49%) |
Sep 16, 2019 | 19.84 | 21.04 | 19.77 | 20.80 | 39,517,116 | +2.05(+10.95%) |
Sep 13, 2019 | 18.61 | 18.91 | 18.29 | 18.74 | 11,589,967 | +0.48(+2.63%) |
Sep 12, 2019 | 17.99 | 18.49 | 17.66 | 18.26 | 14,501,977 | -0.28(-1.50%) |
Sep 11, 2019 | 18.61 | 19.05 | 18.27 | 18.54 | 15,927,209 | +0.02(+0.10%) |
Sep 10, 2019 | 18.68 | 19.15 | 18.41 | 18.52 | 18,112,046 | +0.07(+0.40%) |
Sep 09, 2019 | 17.83 | 18.68 | 17.77 | 18.45 | 14,656,870 | +0.80(+4.50%) |
Sep 06, 2019 | 17.49 | 17.68 | 17.14 | 17.65 | 11,810,582 | +0.08(+0.47%) |
Sep 05, 2019 | 17.52 | 18.06 | 17.51 | 17.57 | 13,586,637 | +0.22(+1.28%) |
Sep 04, 2019 | 17.60 | 17.72 | 17.30 | 17.35 | 13,860,692 | +0.00(+0.00%) |
Sep 03, 2019 | 16.83 | 17.41 | 16.76 | 17.35 | 14,196,750 | +0.09(+0.54%) |
Aug 30, 2019 | 17.04 | 17.52 | 16.95 | 17.25 | 13,274,725 | +0.28(+1.67%) |
Aug 29, 2019 | 16.66 | 17.21 | 16.65 | 16.97 | 14,273,721 | +0.49(+2.94%) |
Aug 28, 2019 | 15.84 | 16.72 | 15.54 | 16.49 | 16,131,465 | +0.63(+3.99%) |
Aug 27, 2019 | 16.21 | 16.28 | 15.76 | 15.85 | 11,265,753 | -0.17(-1.09%) |
Aug 26, 2019 | 16.49 | 16.61 | 15.90 | 16.03 | 14,196,193 | -0.20(-1.24%) |
Aug 23, 2019 | 16.76 | 17.02 | 16.17 | 16.23 | 15,396,680 | -0.87(-5.09%) |
Aug 22, 2019 | 17.26 | 17.58 | 17.09 | 17.10 | 14,490,974 | +0.06(+0.38%) |
Aug 21, 2019 | 17.68 | 17.73 | 17.03 | 17.03 | 11,972,693 | -0.42(-2.41%) |
Aug 20, 2019 | 17.50 | 17.58 | 17.23 | 17.46 | 9,045,399 | -0.25(-1.40%) |
Aug 19, 2019 | 17.70 | 17.85 | 17.47 | 17.70 | 14,180,743 | +0.42(+2.44%) |
Aug 16, 2019 | 16.81 | 17.34 | 16.67 | 17.28 | 15,678,931 | +0.57(+3.40%) |
Aug 15, 2019 | 16.61 | 16.76 | 15.99 | 16.71 | 23,086,812 | -0.07(-0.44%) |
Aug 14, 2019 | 17.37 | 17.40 | 16.60 | 16.79 | 19,923,108 | -1.05(-5.90%) |
Aug 13, 2019 | 17.72 | 18.67 | 17.57 | 17.84 | 13,553,864 | +0.06(+0.36%) |
Aug 12, 2019 | 17.79 | 17.91 | 17.49 | 17.78 | 10,636,879 | -0.10(-0.56%) |
Aug 09, 2019 | 18.25 | 18.34 | 17.78 | 17.88 | 14,863,844 | -0.38(-2.06%) |
Aug 08, 2019 | 18.08 | 18.34 | 17.87 | 18.25 | 19,099,566 | +0.26(+1.43%) |
Aug 07, 2019 | 17.80 | 18.20 | 17.50 | 18.00 | 18,188,494 | -0.27(-1.50%) |
Aug 06, 2019 | 18.70 | 18.87 | 17.86 | 18.27 | 15,888,347 | -0.33(-1.77%) |
Aug 05, 2019 | 18.74 | 18.81 | 18.28 | 18.60 | 15,024,838 | -0.63(-3.29%) |
Aug 02, 2019 | 19.89 | 20.00 | 19.08 | 19.23 | 15,426,598 | -0.60(-3.05%) |