Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 18.50 | 18.88 | 18.01 | 18.32 | 1,007,528 | -0.27(-1.44%) |
Jul 30, 2020 | 18.47 | 18.64 | 17.76 | 18.59 | 1,308,473 | -0.08(-0.41%) |
Jul 29, 2020 | 18.71 | 19.02 | 18.48 | 18.67 | 628,574 | +0.22(+1.19%) |
Jul 28, 2020 | 19.33 | 19.55 | 18.43 | 18.45 | 1,083,815 | -0.97(-4.98%) |
Jul 27, 2020 | 18.82 | 19.49 | 18.64 | 19.41 | 1,237,544 | +1.14(+6.23%) |
Jul 24, 2020 | 18.95 | 19.15 | 18.21 | 18.27 | 1,996,661 | -1.21(-6.19%) |
Jul 23, 2020 | 19.16 | 20.06 | 19.08 | 19.48 | 2,348,652 | +0.36(+1.90%) |
Jul 22, 2020 | 19.63 | 19.99 | 18.67 | 19.12 | 2,401,655 | -0.33(-1.72%) |
Jul 21, 2020 | 21.32 | 21.38 | 19.38 | 19.45 | 2,306,218 | -1.84(-8.63%) |
Jul 20, 2020 | 19.90 | 21.37 | 19.77 | 21.29 | 2,285,921 | +1.65(+8.38%) |
Jul 17, 2020 | 19.24 | 19.79 | 19.08 | 19.64 | 1,237,775 | +0.64(+3.37%) |
Jul 16, 2020 | 19.79 | 19.94 | 18.76 | 19.00 | 1,669,261 | -1.72(-8.31%) |
Jul 15, 2020 | 20.53 | 21.00 | 20.05 | 20.72 | 987,279 | +0.73(+3.64%) |
Jul 14, 2020 | 19.39 | 20.07 | 18.96 | 20.00 | 1,274,204 | +0.17(+0.87%) |
Jul 13, 2020 | 20.70 | 21.01 | 19.80 | 19.82 | 1,280,098 | -0.27(-1.33%) |
Jul 10, 2020 | 20.71 | 20.76 | 19.64 | 20.09 | 1,344,903 | -0.90(-4.28%) |
Jul 09, 2020 | 22.09 | 22.09 | 20.38 | 20.99 | 1,871,878 | -0.92(-4.19%) |
Jul 08, 2020 | 20.70 | 22.02 | 20.54 | 21.91 | 2,840,089 | +1.47(+7.21%) |
Jul 07, 2020 | 19.95 | 21.01 | 19.76 | 20.44 | 1,835,137 | -0.11(-0.51%) |
Jul 06, 2020 | 18.72 | 20.60 | 18.68 | 20.54 | 3,139,122 | +2.23(+12.17%) |
Jul 02, 2020 | 17.99 | 18.54 | 17.73 | 18.31 | 1,488,089 | +0.33(+1.81%) |
Jul 01, 2020 | 17.03 | 18.05 | 17.03 | 17.99 | 1,615,256 | +1.04(+6.15%) |
Jun 30, 2020 | 17.11 | 17.39 | 16.82 | 16.94 | 588,016 | -0.18(-1.06%) |
Jun 29, 2020 | 16.29 | 17.50 | 16.29 | 17.13 | 1,584,600 | +0.88(+5.42%) |
Jun 26, 2020 | 16.69 | 16.80 | 16.16 | 16.25 | 854,831 | -0.67(-3.96%) |
Jun 25, 2020 | 16.27 | 16.94 | 16.16 | 16.92 | 1,406,084 | +0.26(+1.55%) |
Jun 24, 2020 | 15.87 | 16.74 | 15.54 | 16.66 | 1,565,979 | +0.49(+3.02%) |
Jun 23, 2020 | 15.14 | 16.27 | 15.10 | 16.17 | 1,837,119 | +1.18(+7.85%) |
Jun 22, 2020 | 15.30 | 15.38 | 14.61 | 14.99 | 1,142,542 | -0.35(-2.31%) |
Jun 19, 2020 | 15.12 | 15.69 | 14.96 | 15.35 | 1,334,661 | +0.37(+2.49%) |
Jun 18, 2020 | 15.04 | 15.54 | 14.90 | 14.97 | 1,257,269 | -0.21(-1.39%) |
Jun 17, 2020 | 15.61 | 15.71 | 15.05 | 15.18 | 1,206,056 | -0.39(-2.52%) |
Jun 16, 2020 | 16.28 | 16.36 | 15.50 | 15.58 | 1,315,492 | +0.01(+0.06%) |
Jun 15, 2020 | 16.05 | 16.20 | 15.13 | 15.57 | 2,767,537 | -1.51(-8.85%) |
Jun 12, 2020 | 16.72 | 17.21 | 16.32 | 17.08 | 1,035,329 | +0.85(+5.25%) |
Jun 11, 2020 | 16.75 | 16.95 | 16.09 | 16.23 | 1,227,001 | -1.18(-6.76%) |
Jun 10, 2020 | 17.60 | 17.76 | 17.07 | 17.40 | 1,267,637 | +0.21(+1.22%) |
Jun 09, 2020 | 17.84 | 17.99 | 16.86 | 17.19 | 1,681,970 | -1.11(-6.06%) |
Jun 08, 2020 | 17.99 | 18.42 | 17.41 | 18.30 | 1,429,806 | +1.03(+5.98%) |
Jun 05, 2020 | 17.55 | 18.08 | 17.18 | 17.27 | 1,596,367 | +0.60(+3.62%) |
Jun 04, 2020 | 17.58 | 18.13 | 16.38 | 16.67 | 3,060,786 | +0.54(+3.32%) |
Jun 03, 2020 | 15.29 | 16.22 | 15.12 | 16.13 | 1,333,606 | +1.22(+8.22%) |
Jun 02, 2020 | 15.12 | 15.40 | 14.87 | 14.91 | 846,563 | -0.02(-0.13%) |
Jun 01, 2020 | 15.13 | 15.50 | 14.60 | 14.93 | 1,182,599 | -0.20(-1.33%) |
May 29, 2020 | 14.59 | 15.44 | 14.47 | 15.13 | 1,241,328 | +0.56(+3.88%) |
May 28, 2020 | 15.10 | 15.24 | 14.47 | 14.56 | 532,378 | -0.54(-3.55%) |
May 27, 2020 | 15.31 | 15.47 | 14.47 | 15.10 | 1,413,938 | -0.06(-0.38%) |
May 26, 2020 | 15.11 | 15.55 | 14.82 | 15.16 | 1,077,155 | +0.76(+5.25%) |
May 22, 2020 | 15.15 | 15.16 | 14.33 | 14.40 | 1,755,648 | -0.80(-5.29%) |
May 21, 2020 | 16.21 | 16.52 | 15.13 | 15.20 | 874,835 | -0.84(-5.25%) |
May 20, 2020 | 16.72 | 17.46 | 15.88 | 16.05 | 1,177,444 | -0.32(-1.93%) |
May 19, 2020 | 15.12 | 16.60 | 15.08 | 16.36 | 1,594,939 | +1.44(+9.62%) |
May 18, 2020 | 14.17 | 15.26 | 14.17 | 14.93 | 994,130 | +1.02(+7.36%) |
May 15, 2020 | 13.91 | 14.07 | 13.44 | 13.90 | 584,972 | -0.21(-1.49%) |
May 14, 2020 | 13.67 | 14.12 | 13.08 | 14.11 | 887,922 | +0.12(+0.89%) |
May 13, 2020 | 14.54 | 14.64 | 13.63 | 13.99 | 852,911 | -0.49(-3.37%) |
May 12, 2020 | 15.22 | 15.36 | 14.41 | 14.48 | 726,971 | -0.65(-4.30%) |
May 11, 2020 | 15.08 | 15.40 | 14.78 | 15.13 | 455,924 | -0.01(-0.06%) |
May 08, 2020 | 15.45 | 15.61 | 15.04 | 15.14 | 495,925 | -0.10(-0.63%) |
May 07, 2020 | 14.96 | 15.42 | 14.76 | 15.23 | 560,489 | +0.29(+1.92%) |
May 06, 2020 | 14.64 | 15.07 | 14.42 | 14.95 | 641,295 | +0.56(+3.93%) |
May 05, 2020 | 14.82 | 15.07 | 14.36 | 14.38 | 646,909 | -0.32(-2.15%) |
May 04, 2020 | 14.17 | 14.75 | 13.99 | 14.70 | 581,776 | +0.54(+3.78%) |
May 01, 2020 | 14.56 | 14.89 | 13.84 | 14.16 | 1,009,827 | -0.98(-6.45%) |
Apr 30, 2020 | 15.40 | 15.56 | 14.79 | 15.14 | 852,836 | -0.40(-2.59%) |
Apr 29, 2020 | 14.83 | 15.63 | 14.64 | 15.54 | 993,083 | +0.98(+6.70%) |
Apr 28, 2020 | 15.24 | 15.36 | 14.46 | 14.56 | 1,079,965 | -0.44(-2.93%) |
Apr 27, 2020 | 14.91 | 15.08 | 14.69 | 15.00 | 826,226 | +0.47(+3.23%) |
Apr 24, 2020 | 15.18 | 15.37 | 14.37 | 14.53 | 785,432 | -0.55(-3.68%) |
Apr 23, 2020 | 14.69 | 15.48 | 14.64 | 15.09 | 904,886 | +0.29(+1.94%) |
Apr 22, 2020 | 14.64 | 14.86 | 14.21 | 14.80 | 691,261 | +0.64(+4.53%) |
Apr 21, 2020 | 14.83 | 14.93 | 13.99 | 14.16 | 1,517,074 | -1.20(-7.79%) |
Apr 20, 2020 | 15.48 | 15.74 | 15.14 | 15.36 | 748,584 | -0.50(-3.14%) |
Apr 17, 2020 | 15.81 | 16.12 | 15.45 | 15.85 | 640,783 | +0.37(+2.41%) |
Apr 16, 2020 | 15.84 | 16.00 | 15.16 | 15.48 | 721,291 | -0.22(-1.40%) |
Apr 15, 2020 | 15.78 | 15.95 | 15.20 | 15.70 | 2,056,048 | -0.64(-3.92%) |
Apr 14, 2020 | 16.54 | 16.95 | 16.07 | 16.34 | 908,492 | +0.49(+3.08%) |
Apr 13, 2020 | 15.45 | 15.85 | 15.00 | 15.85 | 687,392 | +0.61(+4.02%) |
Apr 09, 2020 | 15.26 | 15.69 | 14.80 | 15.24 | 968,857 | +0.22(+1.47%) |
Apr 08, 2020 | 14.83 | 15.14 | 14.57 | 15.02 | 966,849 | +0.45(+3.09%) |
Apr 07, 2020 | 15.62 | 15.76 | 14.55 | 14.57 | 1,211,368 | +0.32(+2.21%) |
Apr 06, 2020 | 14.06 | 15.22 | 14.03 | 14.26 | 1,330,222 | +0.79(+5.90%) |
Apr 03, 2020 | 13.51 | 13.90 | 13.07 | 13.46 | 560,202 | -0.11(-0.78%) |
Apr 02, 2020 | 13.40 | 13.86 | 12.92 | 13.57 | 779,932 | +0.55(+4.27%) |
Apr 01, 2020 | 13.78 | 13.95 | 12.92 | 13.01 | 1,079,069 | -1.20(-8.42%) |
Mar 31, 2020 | 14.60 | 14.69 | 13.98 | 14.21 | 1,249,473 | -0.08(-0.54%) |
Mar 30, 2020 | 14.56 | 14.74 | 13.90 | 14.29 | 1,088,062 | +0.08(+0.54%) |
Mar 27, 2020 | 15.77 | 15.83 | 14.16 | 14.21 | 2,053,099 | -2.33(-14.11%) |
Mar 26, 2020 | 16.08 | 17.17 | 15.96 | 16.54 | 1,108,743 | +0.77(+4.92%) |
Mar 25, 2020 | 16.21 | 16.95 | 15.07 | 15.77 | 1,392,979 | -0.26(-1.61%) |
Mar 24, 2020 | 14.37 | 16.21 | 14.33 | 16.03 | 2,480,396 | +2.71(+20.33%) |
Mar 23, 2020 | 12.67 | 13.52 | 12.09 | 13.32 | 1,560,162 | +0.57(+4.50%) |
Mar 20, 2020 | 13.21 | 13.48 | 12.07 | 12.74 | 2,014,847 | +0.29(+2.30%) |
Mar 19, 2020 | 11.70 | 13.44 | 11.30 | 12.46 | 1,822,231 | +0.49(+4.08%) |
Mar 18, 2020 | 12.06 | 14.46 | 10.93 | 11.97 | 3,076,300 | -1.00(-7.68%) |
Mar 17, 2020 | 12.26 | 13.15 | 12.11 | 12.96 | 2,302,107 | +1.14(+9.63%) |
Mar 16, 2020 | 14.91 | 14.91 | 11.40 | 11.83 | 4,010,171 | -4.83(-29.01%) |
Mar 13, 2020 | 17.79 | 17.97 | 13.87 | 16.66 | 5,909,925 | -0.38(-2.25%) |
Mar 12, 2020 | 17.00 | 18.49 | 16.72 | 17.04 | 2,725,097 | -1.14(-6.26%) |
Mar 11, 2020 | 18.28 | 19.03 | 17.80 | 18.18 | 1,906,965 | -0.24(-1.30%) |
Mar 10, 2020 | 19.08 | 19.23 | 17.74 | 18.42 | 2,045,680 | +0.86(+4.90%) |
Mar 09, 2020 | 19.25 | 19.50 | 17.55 | 17.56 | 2,593,741 | -3.67(-17.31%) |
Mar 06, 2020 | 21.72 | 22.16 | 20.82 | 21.23 | 1,660,853 | -0.77(-3.52%) |
Mar 05, 2020 | 21.04 | 22.62 | 20.93 | 22.01 | 1,554,094 | +0.38(+1.77%) |
Mar 04, 2020 | 21.82 | 21.82 | 20.19 | 21.62 | 2,403,679 | +0.67(+3.20%) |
Mar 03, 2020 | 22.57 | 23.37 | 20.81 | 20.95 | 2,142,331 | -0.95(-4.32%) |
Mar 02, 2020 | 22.50 | 22.70 | 20.90 | 21.90 | 1,676,502 | +0.05(+0.22%) |
Feb 28, 2020 | 21.48 | 22.68 | 21.25 | 21.85 | 1,311,249 | -0.72(-3.18%) |
Feb 27, 2020 | 24.01 | 24.07 | 22.14 | 22.57 | 1,935,139 | -1.75(-7.20%) |
Feb 26, 2020 | 24.21 | 25.15 | 24.07 | 24.32 | 867,613 | -0.39(-1.59%) |
Feb 25, 2020 | 25.42 | 25.88 | 24.55 | 24.71 | 1,182,721 | -0.69(-2.71%) |
Feb 24, 2020 | 23.52 | 25.79 | 23.52 | 25.40 | 1,988,360 | -0.63(-2.43%) |
Feb 21, 2020 | 26.60 | 26.74 | 25.92 | 26.03 | 1,372,704 | -0.99(-3.65%) |
Feb 20, 2020 | 27.35 | 27.59 | 25.72 | 27.02 | 1,938,124 | +0.02(+0.07%) |
Feb 19, 2020 | 25.17 | 27.07 | 25.12 | 27.00 | 1,903,515 | +2.45(+9.98%) |
Feb 18, 2020 | 24.60 | 25.02 | 24.34 | 24.55 | 1,137,831 | +0.15(+0.63%) |
Feb 14, 2020 | 24.70 | 25.55 | 24.35 | 24.40 | 2,258,158 | -0.22(-0.89%) |
Feb 13, 2020 | 25.75 | 25.98 | 24.11 | 24.62 | 2,942,755 | -2.78(-10.16%) |
Feb 12, 2020 | 24.36 | 27.52 | 24.18 | 27.40 | 3,999,902 | +2.77(+11.27%) |
Feb 11, 2020 | 21.58 | 24.75 | 21.55 | 24.63 | 4,687,024 | +3.88(+18.67%) |
Feb 10, 2020 | 20.71 | 21.02 | 20.58 | 20.75 | 647,565 | +0.05(+0.23%) |
Feb 07, 2020 | 20.95 | 21.22 | 20.57 | 20.71 | 776,653 | -0.58(-2.74%) |
Feb 06, 2020 | 20.70 | 21.71 | 20.70 | 21.29 | 1,406,375 | +0.68(+3.30%) |
Feb 05, 2020 | 19.96 | 20.63 | 19.64 | 20.61 | 1,311,241 | +0.99(+5.02%) |
Feb 04, 2020 | 19.28 | 19.96 | 19.15 | 19.62 | 2,843,491 | +1.10(+5.94%) |
Feb 03, 2020 | 17.81 | 18.65 | 17.60 | 18.52 | 1,315,442 | +0.63(+3.53%) |
Jan 31, 2020 | 18.45 | 18.53 | 17.85 | 17.89 | 917,853 | -0.71(-3.81%) |
Jan 30, 2020 | 18.58 | 18.61 | 18.26 | 18.60 | 665,939 | -0.15(-0.82%) |
Jan 29, 2020 | 18.80 | 19.11 | 18.61 | 18.75 | 552,450 | -0.06(-0.31%) |
Jan 28, 2020 | 18.73 | 18.93 | 18.58 | 18.81 | 775,918 | +0.26(+1.39%) |
Jan 27, 2020 | 18.45 | 18.91 | 18.19 | 18.55 | 1,363,890 | -0.96(-4.90%) |
Jan 24, 2020 | 19.98 | 20.12 | 19.37 | 19.51 | 674,437 | -0.32(-1.59%) |
Jan 23, 2020 | 20.04 | 20.27 | 19.43 | 19.82 | 883,098 | -0.46(-2.26%) |
Jan 22, 2020 | 21.44 | 21.56 | 20.12 | 20.28 | 1,157,268 | -0.97(-4.55%) |
Jan 21, 2020 | 21.49 | 21.66 | 20.95 | 21.25 | 1,104,114 | -0.59(-2.72%) |
Jan 17, 2020 | 22.08 | 22.19 | 21.56 | 21.84 | 815,115 | +0.20(+0.93%) |
Jan 16, 2020 | 22.51 | 22.71 | 21.59 | 21.64 | 1,121,665 | -0.55(-2.50%) |
Jan 15, 2020 | 23.24 | 23.25 | 22.17 | 22.20 | 1,148,097 | -1.10(-4.72%) |
Jan 14, 2020 | 22.16 | 23.30 | 22.15 | 23.30 | 1,433,986 | +1.21(+5.46%) |
Jan 13, 2020 | 22.11 | 22.25 | 21.80 | 22.09 | 795,728 | +0.53(+2.44%) |
Jan 10, 2020 | 21.87 | 22.04 | 21.52 | 21.57 | 899,668 | -0.23(-1.05%) |
Jan 09, 2020 | 21.59 | 22.25 | 21.44 | 21.80 | 1,037,796 | +0.53(+2.47%) |
Jan 08, 2020 | 21.51 | 21.57 | 21.01 | 21.27 | 895,608 | -0.49(-2.24%) |
Jan 07, 2020 | 21.67 | 22.01 | 21.59 | 21.76 | 1,005,931 | +0.24(+1.11%) |
Jan 06, 2020 | 21.02 | 21.59 | 20.86 | 21.52 | 1,042,811 | -0.10(-0.44%) |
Jan 03, 2020 | 22.17 | 22.62 | 21.51 | 21.61 | 1,378,975 | -1.20(-5.24%) |
Jan 02, 2020 | 21.81 | 22.82 | 21.61 | 22.81 | 1,181,285 | +1.29(+6.00%) |
Dec 31, 2019 | 21.14 | 21.67 | 21.14 | 21.52 | 686,979 | +0.26(+1.22%) |
Dec 30, 2019 | 21.55 | 21.69 | 21.12 | 21.26 | 939,390 | -0.41(-1.90%) |
Dec 27, 2019 | 22.02 | 22.13 | 21.50 | 21.67 | 964,258 | -0.25(-1.13%) |
Dec 26, 2019 | 21.92 | 22.44 | 21.85 | 21.92 | 888,169 | -0.07(-0.30%) |
Dec 24, 2019 | 21.75 | 22.15 | 21.68 | 21.99 | 446,594 | +0.08(+0.35%) |
Dec 23, 2019 | 21.17 | 21.94 | 21.07 | 21.91 | 1,042,852 | +0.85(+4.04%) |
Dec 20, 2019 | 21.00 | 21.68 | 20.93 | 21.06 | 1,261,604 | +0.16(+0.78%) |
Dec 19, 2019 | 20.68 | 21.04 | 20.68 | 20.90 | 1,096,929 | +0.29(+1.39%) |
Dec 18, 2019 | 21.27 | 21.51 | 20.33 | 20.61 | 1,358,608 | -0.73(-3.41%) |
Dec 17, 2019 | 20.92 | 21.53 | 20.81 | 21.34 | 1,366,636 | +0.48(+2.29%) |
Dec 16, 2019 | 20.71 | 20.94 | 20.41 | 20.86 | 916,234 | +0.11(+0.51%) |
Dec 13, 2019 | 20.43 | 21.00 | 20.20 | 20.75 | 1,080,793 | -0.13(-0.64%) |
Dec 12, 2019 | 20.38 | 20.98 | 20.20 | 20.89 | 1,177,182 | +0.51(+2.49%) |
Dec 11, 2019 | 19.60 | 20.40 | 19.52 | 20.38 | 1,278,191 | +0.98(+5.03%) |
Dec 10, 2019 | 19.61 | 19.61 | 19.23 | 19.40 | 885,825 | -0.13(-0.69%) |
Dec 09, 2019 | 19.41 | 19.63 | 19.23 | 19.54 | 855,452 | +0.13(+0.69%) |
Dec 06, 2019 | 19.00 | 19.49 | 18.81 | 19.40 | 1,052,783 | +0.49(+2.58%) |
Dec 05, 2019 | 18.37 | 19.04 | 18.32 | 18.92 | 1,088,621 | +0.75(+4.11%) |
Dec 04, 2019 | 17.94 | 18.18 | 17.56 | 18.17 | 787,905 | +0.40(+2.26%) |
Dec 03, 2019 | 17.42 | 17.84 | 17.16 | 17.77 | 1,374,938 | -0.03(-0.16%) |
Dec 02, 2019 | 17.67 | 17.92 | 17.46 | 17.80 | 549,858 | +0.24(+1.36%) |
Nov 29, 2019 | 17.99 | 18.04 | 17.25 | 17.56 | 716,661 | -0.03(-0.16%) |
Nov 27, 2019 | 16.86 | 17.62 | 16.56 | 17.59 | 884,722 | +0.99(+5.94%) |
Nov 26, 2019 | 16.65 | 16.65 | 16.06 | 16.60 | 893,974 | +0.38(+2.36%) |
Nov 25, 2019 | 16.50 | 16.78 | 16.04 | 16.22 | 910,347 | -0.33(-1.97%) |
Nov 22, 2019 | 16.96 | 16.96 | 15.84 | 16.54 | 1,556,442 | -0.16(-0.97%) |
Nov 21, 2019 | 16.71 | 17.48 | 16.43 | 16.71 | 1,791,856 | +0.05(+0.29%) |
Nov 20, 2019 | 16.21 | 16.80 | 16.01 | 16.66 | 1,755,431 | +0.93(+5.90%) |
Nov 19, 2019 | 15.37 | 16.97 | 15.10 | 15.73 | 3,960,698 | +1.50(+10.56%) |
Nov 18, 2019 | 14.30 | 14.35 | 13.83 | 14.23 | 871,000 | -0.08(-0.53%) |
Nov 15, 2019 | 14.46 | 14.88 | 14.19 | 14.30 | 639,843 | -0.08(-0.53%) |
Nov 14, 2019 | 14.35 | 14.63 | 14.02 | 14.38 | 871,070 | +0.21(+1.49%) |
Nov 13, 2019 | 15.12 | 15.39 | 14.15 | 14.17 | 1,384,741 | -1.19(-7.73%) |
Nov 12, 2019 | 15.02 | 15.60 | 14.99 | 15.36 | 1,025,500 | +0.53(+3.55%) |
Nov 11, 2019 | 14.49 | 14.83 | 14.45 | 14.83 | 575,691 | +0.34(+2.38%) |
Nov 08, 2019 | 14.16 | 14.51 | 13.90 | 14.49 | 733,593 | +0.30(+2.09%) |
Nov 07, 2019 | 14.14 | 14.96 | 14.11 | 14.19 | 1,017,473 | +0.21(+1.51%) |
Nov 06, 2019 | 13.99 | 14.21 | 13.74 | 13.98 | 357,958 | +0.01(+0.07%) |
Nov 05, 2019 | 14.11 | 14.31 | 13.87 | 13.97 | 506,141 | -0.01(-0.07%) |
Nov 04, 2019 | 14.51 | 14.68 | 13.98 | 13.98 | 553,168 | -0.17(-1.22%) |
Nov 01, 2019 | 13.87 | 14.45 | 13.81 | 14.15 | 418,061 | +0.33(+2.42%) |
Oct 31, 2019 | 13.73 | 13.93 | 13.63 | 13.82 | 560,015 | +0.15(+1.12%) |
Oct 30, 2019 | 14.02 | 14.05 | 13.50 | 13.66 | 780,041 | -0.35(-2.53%) |
Oct 29, 2019 | 14.16 | 14.32 | 13.92 | 14.02 | 539,301 | -0.09(-0.61%) |
Oct 28, 2019 | 14.27 | 14.32 | 13.95 | 14.10 | 714,497 | -0.04(-0.27%) |
Oct 25, 2019 | 14.56 | 14.63 | 13.83 | 14.14 | 873,748 | -0.46(-3.15%) |
Oct 24, 2019 | 14.16 | 14.64 | 14.09 | 14.60 | 778,577 | +0.58(+4.16%) |
Oct 23, 2019 | 13.96 | 14.32 | 13.87 | 14.02 | 881,068 | -0.01(-0.07%) |
Oct 22, 2019 | 14.72 | 14.83 | 13.94 | 14.03 | 994,716 | -0.63(-4.31%) |
Oct 21, 2019 | 14.66 | 14.86 | 14.57 | 14.66 | 428,068 | -0.01(-0.07%) |
Oct 18, 2019 | 14.73 | 14.94 | 14.57 | 14.67 | 758,467 | -0.07(-0.45%) |
Oct 17, 2019 | 14.37 | 15.11 | 14.37 | 14.73 | 915,228 | +0.42(+2.94%) |
Oct 16, 2019 | 15.28 | 15.50 | 14.23 | 14.31 | 971,849 | -1.00(-6.56%) |
Oct 15, 2019 | 15.23 | 15.57 | 15.03 | 15.32 | 616,301 | +0.00(+0.00%) |
Oct 14, 2019 | 15.08 | 15.57 | 15.08 | 15.32 | 513,456 | +0.29(+1.91%) |
Oct 11, 2019 | 15.44 | 15.74 | 14.94 | 15.03 | 780,102 | -0.08(-0.51%) |
Oct 10, 2019 | 14.92 | 15.38 | 14.75 | 15.11 | 463,077 | +0.40(+2.73%) |
Oct 09, 2019 | 15.50 | 15.51 | 14.70 | 14.71 | 740,657 | -0.62(-4.06%) |
Oct 08, 2019 | 14.95 | 15.39 | 14.93 | 15.33 | 597,088 | +0.35(+2.36%) |
Oct 07, 2019 | 14.73 | 15.45 | 14.64 | 14.97 | 771,599 | -0.35(-2.31%) |
Oct 04, 2019 | 15.12 | 15.45 | 14.69 | 15.33 | 568,354 | +0.42(+2.82%) |
Oct 03, 2019 | 14.30 | 14.97 | 14.06 | 14.91 | 741,890 | +0.71(+4.99%) |
Oct 02, 2019 | 14.63 | 14.84 | 14.06 | 14.20 | 1,173,479 | -0.40(-2.75%) |
Oct 01, 2019 | 15.34 | 15.48 | 14.55 | 14.60 | 1,079,758 | -0.66(-4.33%) |
Sep 30, 2019 | 16.29 | 16.45 | 15.24 | 15.26 | 1,609,910 | -0.83(-5.17%) |
Sep 27, 2019 | 17.43 | 17.60 | 15.84 | 16.09 | 1,639,950 | -1.10(-6.40%) |
Sep 26, 2019 | 18.44 | 18.47 | 16.94 | 17.19 | 1,466,863 | -1.24(-6.75%) |
Sep 25, 2019 | 18.25 | 18.54 | 17.94 | 18.44 | 798,174 | +0.33(+1.85%) |
Sep 24, 2019 | 20.04 | 20.09 | 18.01 | 18.10 | 1,429,801 | -1.91(-9.56%) |
Sep 23, 2019 | 19.56 | 20.19 | 19.34 | 20.02 | 761,087 | +0.53(+2.70%) |
Sep 20, 2019 | 19.93 | 20.13 | 19.16 | 19.49 | 1,039,614 | -0.38(-1.93%) |
Sep 19, 2019 | 19.70 | 20.04 | 19.49 | 19.87 | 650,902 | +0.37(+1.91%) |
Sep 18, 2019 | 19.34 | 19.70 | 18.93 | 19.50 | 482,142 | +0.05(+0.25%) |
Sep 17, 2019 | 19.14 | 19.83 | 19.06 | 19.45 | 497,016 | +0.02(+0.10%) |
Sep 16, 2019 | 18.85 | 19.47 | 18.66 | 19.43 | 530,878 | +0.72(+3.83%) |
Sep 13, 2019 | 18.43 | 19.16 | 18.27 | 18.71 | 450,043 | +0.40(+2.19%) |
Sep 12, 2019 | 18.63 | 18.66 | 17.93 | 18.31 | 575,970 | -0.25(-1.34%) |
Sep 11, 2019 | 18.47 | 18.83 | 18.16 | 18.56 | 698,772 | +0.23(+1.25%) |
Sep 10, 2019 | 18.94 | 18.94 | 17.56 | 18.33 | 1,451,669 | -0.46(-2.44%) |
Sep 09, 2019 | 20.45 | 20.45 | 18.74 | 18.79 | 933,812 | -1.44(-7.10%) |
Sep 06, 2019 | 21.46 | 21.54 | 20.19 | 20.23 | 755,123 | -1.25(-5.84%) |
Sep 05, 2019 | 21.69 | 22.27 | 21.44 | 21.48 | 1,182,993 | -0.02(-0.09%) |
Sep 04, 2019 | 20.32 | 21.82 | 20.18 | 21.50 | 1,677,358 | +1.41(+7.00%) |
Sep 03, 2019 | 20.48 | 20.99 | 19.89 | 20.09 | 1,020,852 | -0.83(-3.98%) |
Aug 30, 2019 | 20.24 | 21.14 | 18.66 | 20.93 | 3,609,855 | +1.61(+8.32%) |
Aug 29, 2019 | 19.24 | 19.59 | 18.69 | 19.32 | 1,198,036 | +0.37(+1.97%) |
Aug 28, 2019 | 18.28 | 19.01 | 18.23 | 18.94 | 496,254 | +0.55(+2.96%) |
Aug 27, 2019 | 18.18 | 18.65 | 17.96 | 18.40 | 525,487 | +0.22(+1.21%) |
Aug 26, 2019 | 18.14 | 18.24 | 17.75 | 18.18 | 694,175 | +0.48(+2.70%) |
Aug 23, 2019 | 18.23 | 18.28 | 17.49 | 17.70 | 1,040,136 | -0.72(-3.90%) |
Aug 22, 2019 | 18.90 | 19.03 | 18.29 | 18.42 | 688,990 | -0.55(-2.93%) |
Aug 21, 2019 | 19.80 | 19.93 | 18.38 | 18.97 | 1,400,294 | +0.10(+0.51%) |
Aug 20, 2019 | 18.81 | 19.18 | 18.66 | 18.88 | 352,691 | +0.10(+0.51%) |
Aug 19, 2019 | 18.84 | 19.01 | 18.51 | 18.78 | 415,180 | +0.28(+1.50%) |
Aug 16, 2019 | 17.97 | 18.53 | 17.72 | 18.50 | 491,326 | +1.01(+5.80%) |
Aug 15, 2019 | 17.85 | 18.30 | 17.25 | 17.49 | 683,660 | +0.22(+1.27%) |
Aug 14, 2019 | 18.28 | 18.47 | 17.04 | 17.27 | 1,089,169 | -1.48(-7.91%) |
Aug 13, 2019 | 18.85 | 19.38 | 18.56 | 18.75 | 625,849 | -0.22(-1.16%) |
Aug 12, 2019 | 19.40 | 19.42 | 18.47 | 18.97 | 356,837 | -0.50(-2.56%) |
Aug 09, 2019 | 19.50 | 19.85 | 19.23 | 19.47 | 383,989 | -0.37(-1.88%) |
Aug 08, 2019 | 19.29 | 20.19 | 19.17 | 19.84 | 667,198 | +0.76(+3.96%) |
Aug 07, 2019 | 18.18 | 19.09 | 18.18 | 19.09 | 688,018 | +0.98(+5.39%) |
Aug 06, 2019 | 18.18 | 18.92 | 17.84 | 18.11 | 712,524 | +0.31(+1.72%) |
Aug 05, 2019 | 18.48 | 18.54 | 17.22 | 17.81 | 1,022,867 | -1.23(-6.48%) |
Aug 02, 2019 | 19.08 | 19.21 | 18.61 | 19.04 | 375,105 | -0.14(-0.75%) |