Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 17.42 | 17.54 | 17.00 | 17.41 | 4,062,964 | -0.19(-1.06%) |
Apr 29, 2020 | 17.63 | 18.00 | 17.35 | 17.60 | 5,852,811 | +0.48(+2.81%) |
Apr 28, 2020 | 17.22 | 17.77 | 16.99 | 17.12 | 4,378,836 | +0.23(+1.37%) |
Apr 27, 2020 | 16.39 | 16.99 | 16.15 | 16.88 | 3,373,641 | +0.81(+5.04%) |
Apr 24, 2020 | 15.61 | 16.24 | 15.56 | 16.07 | 1,940,178 | +0.48(+3.09%) |
Apr 23, 2020 | 15.82 | 15.83 | 15.48 | 15.59 | 2,678,296 | -0.12(-0.79%) |
Apr 22, 2020 | 15.49 | 15.80 | 15.21 | 15.72 | 3,195,658 | +0.55(+3.64%) |
Apr 21, 2020 | 14.73 | 15.22 | 14.58 | 15.16 | 5,137,527 | +0.12(+0.77%) |
Apr 20, 2020 | 15.34 | 15.67 | 14.86 | 15.05 | 6,124,842 | -0.58(-3.71%) |
Apr 17, 2020 | 14.70 | 15.71 | 14.62 | 15.63 | 4,911,333 | +1.28(+8.94%) |
Apr 16, 2020 | 14.50 | 14.54 | 14.05 | 14.35 | 6,422,586 | -0.08(-0.56%) |
Apr 15, 2020 | 15.03 | 15.12 | 14.23 | 14.43 | 6,099,480 | -1.10(-7.06%) |
Apr 14, 2020 | 15.56 | 15.78 | 15.12 | 15.52 | 4,525,180 | +0.25(+1.63%) |
Apr 13, 2020 | 15.76 | 15.81 | 14.67 | 15.27 | 3,150,311 | -0.58(-3.65%) |
Apr 09, 2020 | 15.84 | 16.65 | 15.52 | 15.85 | 3,807,742 | +0.29(+1.89%) |
Apr 08, 2020 | 14.61 | 15.62 | 14.53 | 15.56 | 3,296,980 | +1.03(+7.12%) |
Apr 07, 2020 | 14.79 | 15.12 | 14.49 | 14.52 | 5,376,643 | +0.25(+1.75%) |
Apr 06, 2020 | 14.69 | 14.99 | 14.02 | 14.27 | 7,243,872 | +0.17(+1.20%) |
Apr 03, 2020 | 14.12 | 14.39 | 13.90 | 14.10 | 8,207,851 | -0.13(-0.94%) |
Apr 02, 2020 | 13.51 | 14.28 | 13.45 | 14.24 | 7,245,217 | +0.58(+4.24%) |
Apr 01, 2020 | 13.61 | 13.77 | 13.40 | 13.66 | 5,090,685 | -0.56(-3.95%) |
Mar 31, 2020 | 14.10 | 14.49 | 13.90 | 14.22 | 6,114,763 | -0.09(-0.62%) |
Mar 30, 2020 | 14.69 | 14.82 | 13.77 | 14.31 | 4,586,216 | -0.29(-2.01%) |
Mar 27, 2020 | 13.55 | 14.89 | 13.12 | 14.60 | 7,654,541 | +0.53(+3.80%) |
Mar 26, 2020 | 13.22 | 14.44 | 12.71 | 14.07 | 7,910,934 | +0.98(+7.49%) |
Mar 25, 2020 | 12.98 | 13.84 | 12.35 | 13.09 | 7,830,105 | +0.07(+0.55%) |
Mar 24, 2020 | 12.23 | 13.38 | 12.18 | 13.02 | 7,505,768 | +1.51(+13.08%) |
Mar 23, 2020 | 12.50 | 12.58 | 11.32 | 11.51 | 11,033,312 | -1.03(-8.24%) |
Mar 20, 2020 | 13.01 | 13.12 | 12.32 | 12.55 | 12,843,089 | -0.12(-0.98%) |
Mar 19, 2020 | 11.08 | 12.87 | 10.99 | 12.67 | 8,370,048 | +1.44(+12.86%) |
Mar 18, 2020 | 10.65 | 11.62 | 10.07 | 11.23 | 9,881,100 | -0.26(-2.25%) |
Mar 17, 2020 | 12.54 | 12.81 | 11.28 | 11.48 | 6,031,291 | -0.71(-5.84%) |
Mar 16, 2020 | 12.71 | 13.79 | 12.03 | 12.20 | 7,569,167 | -1.48(-10.84%) |
Mar 13, 2020 | 13.61 | 14.05 | 12.82 | 13.68 | 9,939,481 | +0.83(+6.46%) |
Mar 12, 2020 | 14.45 | 14.79 | 12.60 | 12.85 | 11,274,900 | -2.86(-18.21%) |
Mar 11, 2020 | 16.57 | 16.73 | 15.25 | 15.71 | 12,056,474 | -1.37(-8.01%) |
Mar 10, 2020 | 16.85 | 17.12 | 15.80 | 17.08 | 5,884,207 | +0.80(+4.94%) |
Mar 09, 2020 | 16.82 | 17.06 | 15.93 | 16.28 | 8,643,010 | -1.85(-10.23%) |
Mar 06, 2020 | 17.59 | 18.40 | 17.52 | 18.13 | 4,421,698 | -0.10(-0.53%) |
Mar 05, 2020 | 18.44 | 18.55 | 18.00 | 18.23 | 4,750,329 | -0.36(-1.95%) |
Mar 04, 2020 | 18.12 | 18.62 | 18.04 | 18.59 | 6,292,659 | +0.71(+3.95%) |
Mar 03, 2020 | 17.89 | 18.57 | 17.75 | 17.89 | 6,623,806 | +0.10(+0.55%) |
Mar 02, 2020 | 17.05 | 17.87 | 16.73 | 17.79 | 9,081,178 | +0.80(+4.73%) |
Feb 28, 2020 | 18.04 | 18.04 | 16.56 | 16.98 | 14,217,957 | -1.20(-6.61%) |
Feb 27, 2020 | 19.06 | 19.08 | 18.07 | 18.19 | 8,304,860 | -0.96(-5.03%) |
Feb 26, 2020 | 19.71 | 19.99 | 19.14 | 19.15 | 7,365,770 | -0.41(-2.08%) |
Feb 25, 2020 | 20.35 | 20.56 | 19.55 | 19.55 | 7,842,806 | -0.74(-3.66%) |
Feb 24, 2020 | 20.47 | 20.48 | 19.98 | 20.30 | 4,329,999 | -0.40(-1.92%) |
Feb 21, 2020 | 20.20 | 20.72 | 20.13 | 20.69 | 4,643,836 | +0.46(+2.27%) |
Feb 20, 2020 | 20.06 | 20.28 | 19.95 | 20.23 | 3,893,808 | +0.19(+0.97%) |
Feb 19, 2020 | 20.67 | 20.72 | 20.03 | 20.04 | 3,635,644 | -0.59(-2.87%) |
Feb 18, 2020 | 20.65 | 20.84 | 20.46 | 20.63 | 4,788,149 | +0.06(+0.30%) |
Feb 14, 2020 | 20.43 | 20.58 | 20.37 | 20.57 | 3,693,240 | +0.19(+0.95%) |
Feb 13, 2020 | 20.25 | 20.39 | 20.19 | 20.38 | 2,091,375 | +0.12(+0.61%) |
Feb 12, 2020 | 20.16 | 20.49 | 20.16 | 20.25 | 5,847,130 | -0.04(-0.22%) |
Feb 11, 2020 | 19.76 | 20.70 | 19.72 | 20.30 | 10,386,083 | +0.63(+3.19%) |
Feb 10, 2020 | 19.70 | 19.76 | 19.49 | 19.67 | 3,364,167 | -0.03(-0.13%) |
Feb 07, 2020 | 19.20 | 19.75 | 19.20 | 19.70 | 5,363,011 | +0.51(+2.67%) |
Feb 06, 2020 | 19.40 | 19.44 | 19.18 | 19.18 | 4,466,894 | -0.19(-0.96%) |
Feb 05, 2020 | 19.49 | 19.87 | 19.30 | 19.37 | 4,873,281 | -0.10(-0.50%) |
Feb 04, 2020 | 20.03 | 20.16 | 19.47 | 19.47 | 4,437,827 | -0.47(-2.35%) |
Feb 03, 2020 | 19.90 | 20.09 | 19.76 | 19.93 | 3,729,778 | +0.04(+0.22%) |
Jan 31, 2020 | 19.70 | 19.96 | 19.63 | 19.89 | 5,697,916 | +0.10(+0.49%) |
Jan 30, 2020 | 19.57 | 19.83 | 19.27 | 19.79 | 5,432,112 | +0.25(+1.27%) |
Jan 29, 2020 | 19.00 | 19.63 | 18.87 | 19.55 | 6,001,107 | +0.52(+2.74%) |
Jan 28, 2020 | 19.18 | 19.25 | 19.02 | 19.02 | 2,955,537 | -0.10(-0.51%) |
Jan 27, 2020 | 19.44 | 19.51 | 19.12 | 19.12 | 3,441,848 | -0.46(-2.35%) |
Jan 24, 2020 | 20.21 | 20.26 | 19.48 | 19.58 | 4,266,813 | -0.70(-3.44%) |
Jan 23, 2020 | 20.11 | 20.32 | 19.99 | 20.28 | 4,050,087 | +0.19(+0.97%) |
Jan 22, 2020 | 20.16 | 20.33 | 20.04 | 20.08 | 3,088,029 | +0.03(+0.13%) |
Jan 21, 2020 | 20.25 | 20.31 | 20.05 | 20.06 | 4,192,681 | -0.20(-1.00%) |
Jan 17, 2020 | 20.54 | 20.63 | 20.25 | 20.26 | 3,632,780 | -0.23(-1.12%) |
Jan 16, 2020 | 20.15 | 20.69 | 20.15 | 20.49 | 7,402,498 | +0.42(+2.07%) |
Jan 15, 2020 | 19.96 | 20.32 | 19.96 | 20.08 | 5,365,092 | +0.05(+0.26%) |
Jan 14, 2020 | 19.88 | 20.08 | 19.86 | 20.02 | 4,308,964 | +0.12(+0.62%) |
Jan 13, 2020 | 20.07 | 20.19 | 19.87 | 19.90 | 6,278,794 | -0.20(-1.01%) |
Jan 10, 2020 | 20.19 | 20.37 | 20.02 | 20.10 | 4,678,821 | -0.09(-0.44%) |
Jan 09, 2020 | 20.45 | 20.51 | 20.16 | 20.19 | 4,478,924 | -0.24(-1.17%) |
Jan 08, 2020 | 20.13 | 20.51 | 20.05 | 20.43 | 6,540,559 | +0.26(+1.31%) |
Jan 07, 2020 | 19.97 | 20.21 | 19.90 | 20.16 | 5,318,882 | +0.12(+0.62%) |
Jan 06, 2020 | 20.35 | 20.43 | 19.97 | 20.04 | 5,551,001 | -0.34(-1.69%) |
Jan 03, 2020 | 20.07 | 20.43 | 20.07 | 20.39 | 4,266,247 | +0.21(+1.05%) |
Jan 02, 2020 | 20.39 | 20.39 | 19.98 | 20.17 | 4,455,122 | -0.13(-0.65%) |
Dec 31, 2019 | 20.08 | 20.36 | 20.07 | 20.31 | 3,935,418 | +0.15(+0.75%) |
Dec 30, 2019 | 20.07 | 20.33 | 20.04 | 20.16 | 4,355,370 | +0.00(+0.00%) |
Dec 27, 2019 | 20.31 | 20.39 | 20.00 | 20.16 | 4,848,652 | -0.19(-0.91%) |
Dec 26, 2019 | 20.80 | 20.83 | 20.29 | 20.34 | 3,792,924 | -0.41(-1.96%) |
Dec 24, 2019 | 20.91 | 20.94 | 20.70 | 20.75 | 1,332,600 | -0.14(-0.68%) |
Dec 23, 2019 | 21.26 | 21.27 | 20.80 | 20.89 | 5,379,059 | -0.32(-1.50%) |
Dec 20, 2019 | 21.45 | 21.73 | 21.14 | 21.21 | 15,501,873 | -0.19(-0.91%) |
Dec 19, 2019 | 21.10 | 21.65 | 21.09 | 21.40 | 8,375,303 | +0.31(+1.47%) |
Dec 18, 2019 | 21.11 | 21.37 | 20.97 | 21.09 | 6,493,516 | -0.05(-0.25%) |
Dec 17, 2019 | 21.54 | 21.56 | 21.05 | 21.14 | 6,512,091 | -0.26(-1.24%) |
Dec 16, 2019 | 20.91 | 21.47 | 20.90 | 21.41 | 7,304,030 | +0.47(+2.24%) |
Dec 13, 2019 | 21.20 | 21.29 | 20.90 | 20.94 | 3,671,049 | -0.19(-0.90%) |
Dec 12, 2019 | 21.09 | 21.29 | 21.02 | 21.13 | 4,055,470 | +0.13(+0.63%) |
Dec 11, 2019 | 20.89 | 21.18 | 20.89 | 21.00 | 3,932,496 | +0.05(+0.25%) |
Dec 10, 2019 | 21.00 | 21.14 | 20.59 | 20.95 | 8,237,427 | +0.15(+0.72%) |
Dec 09, 2019 | 21.24 | 21.32 | 20.71 | 20.80 | 8,434,208 | -0.37(-1.74%) |
Dec 06, 2019 | 21.51 | 21.61 | 21.10 | 21.17 | 9,055,425 | -0.32(-1.47%) |
Dec 05, 2019 | 22.15 | 22.23 | 21.38 | 21.48 | 8,174,256 | -0.58(-2.63%) |
Dec 04, 2019 | 22.61 | 22.61 | 21.92 | 22.06 | 17,130,564 | -1.14(-4.92%) |
Dec 03, 2019 | 23.22 | 23.29 | 22.92 | 23.20 | 3,409,129 | -0.04(-0.19%) |
Dec 02, 2019 | 23.30 | 23.45 | 23.23 | 23.25 | 3,810,758 | -0.06(-0.26%) |
Nov 29, 2019 | 23.22 | 23.44 | 23.08 | 23.31 | 1,681,794 | +0.04(+0.19%) |
Nov 27, 2019 | 23.09 | 23.29 | 22.97 | 23.27 | 2,002,174 | +0.27(+1.18%) |
Nov 26, 2019 | 23.12 | 23.12 | 22.85 | 22.99 | 3,462,752 | -0.09(-0.38%) |
Nov 25, 2019 | 23.28 | 23.46 | 22.99 | 23.08 | 3,096,928 | -0.23(-0.98%) |
Nov 22, 2019 | 23.22 | 23.45 | 23.11 | 23.31 | 3,275,727 | +0.08(+0.34%) |
Nov 21, 2019 | 23.48 | 23.55 | 23.08 | 23.23 | 3,821,035 | -0.22(-0.94%) |
Nov 20, 2019 | 23.16 | 23.45 | 23.16 | 23.45 | 5,463,853 | +0.22(+0.95%) |
Nov 19, 2019 | 23.48 | 23.48 | 23.02 | 23.23 | 4,745,485 | -0.21(-0.90%) |
Nov 18, 2019 | 23.09 | 23.53 | 23.06 | 23.44 | 7,142,496 | +0.42(+1.83%) |
Nov 15, 2019 | 23.19 | 23.29 | 22.95 | 23.02 | 8,205,479 | -0.12(-0.53%) |
Nov 14, 2019 | 22.90 | 23.31 | 22.70 | 23.14 | 12,013,778 | +0.30(+1.31%) |
Nov 13, 2019 | 23.10 | 23.10 | 22.83 | 22.84 | 4,543,211 | -0.26(-1.14%) |
Nov 12, 2019 | 22.85 | 23.27 | 22.85 | 23.11 | 3,811,340 | +0.18(+0.81%) |
Nov 11, 2019 | 22.88 | 23.04 | 22.85 | 22.92 | 3,768,370 | +0.08(+0.35%) |
Nov 08, 2019 | 23.03 | 23.10 | 22.75 | 22.84 | 4,352,271 | -0.18(-0.80%) |
Nov 07, 2019 | 23.05 | 23.49 | 22.70 | 23.03 | 5,939,825 | +0.40(+1.79%) |
Nov 06, 2019 | 23.23 | 23.35 | 22.54 | 22.63 | 4,818,157 | -0.54(-2.31%) |
Nov 05, 2019 | 24.22 | 24.57 | 23.13 | 23.16 | 6,861,037 | -0.89(-3.69%) |
Nov 04, 2019 | 23.84 | 24.18 | 23.78 | 24.05 | 5,591,217 | +0.18(+0.74%) |
Nov 01, 2019 | 23.80 | 23.97 | 23.68 | 23.87 | 3,971,799 | +0.12(+0.52%) |
Oct 31, 2019 | 23.90 | 24.09 | 23.71 | 23.75 | 4,052,331 | -0.19(-0.81%) |
Oct 30, 2019 | 23.79 | 23.98 | 23.57 | 23.94 | 5,148,675 | +0.19(+0.81%) |
Oct 29, 2019 | 23.60 | 23.89 | 23.54 | 23.75 | 4,811,977 | +0.04(+0.15%) |
Oct 28, 2019 | 23.85 | 23.93 | 23.71 | 23.71 | 3,040,704 | -0.10(-0.41%) |
Oct 25, 2019 | 23.68 | 23.86 | 23.65 | 23.81 | 3,593,603 | +0.10(+0.41%) |
Oct 24, 2019 | 23.87 | 23.87 | 23.59 | 23.71 | 3,210,124 | -0.04(-0.19%) |
Oct 23, 2019 | 23.78 | 23.87 | 23.62 | 23.76 | 2,953,205 | -0.05(-0.22%) |
Oct 22, 2019 | 23.83 | 23.90 | 23.67 | 23.81 | 2,968,998 | +0.04(+0.19%) |
Oct 21, 2019 | 23.68 | 23.92 | 23.68 | 23.77 | 3,709,394 | +0.23(+0.97%) |
Oct 18, 2019 | 23.58 | 23.68 | 23.35 | 23.54 | 4,765,977 | -0.04(-0.19%) |
Oct 17, 2019 | 23.51 | 23.66 | 23.41 | 23.58 | 3,305,995 | +0.16(+0.67%) |
Oct 16, 2019 | 23.58 | 23.67 | 23.32 | 23.42 | 3,416,998 | -0.21(-0.89%) |
Oct 15, 2019 | 23.72 | 23.86 | 23.55 | 23.64 | 4,134,609 | -0.06(-0.26%) |
Oct 14, 2019 | 23.93 | 23.93 | 23.64 | 23.70 | 2,635,104 | -0.11(-0.44%) |
Oct 11, 2019 | 23.75 | 24.09 | 23.66 | 23.80 | 4,127,038 | +0.15(+0.63%) |
Oct 10, 2019 | 23.77 | 23.77 | 23.50 | 23.65 | 4,145,571 | -0.13(-0.55%) |
Oct 09, 2019 | 23.88 | 24.00 | 23.67 | 23.78 | 3,513,211 | -0.06(-0.26%) |
Oct 08, 2019 | 23.67 | 24.15 | 23.57 | 23.85 | 5,002,636 | +0.12(+0.52%) |
Oct 07, 2019 | 23.66 | 23.92 | 23.56 | 23.72 | 5,268,582 | +0.06(+0.26%) |
Oct 04, 2019 | 23.14 | 23.66 | 22.99 | 23.66 | 3,185,474 | +0.62(+2.67%) |
Oct 03, 2019 | 22.99 | 23.10 | 22.86 | 23.05 | 3,589,275 | +0.10(+0.42%) |
Oct 02, 2019 | 23.19 | 23.25 | 22.95 | 22.95 | 5,748,499 | -0.33(-1.43%) |
Oct 01, 2019 | 23.47 | 23.61 | 23.26 | 23.28 | 3,085,773 | -0.20(-0.86%) |
Sep 30, 2019 | 23.39 | 23.62 | 23.36 | 23.49 | 4,717,664 | -0.01(-0.04%) |
Sep 27, 2019 | 23.67 | 23.70 | 23.32 | 23.50 | 3,678,848 | -0.12(-0.52%) |
Sep 26, 2019 | 23.86 | 23.86 | 23.51 | 23.62 | 3,815,542 | -0.24(-0.99%) |
Sep 25, 2019 | 23.64 | 23.91 | 23.50 | 23.86 | 4,548,694 | +0.15(+0.63%) |
Sep 24, 2019 | 23.74 | 23.91 | 23.47 | 23.71 | 4,806,142 | +0.02(+0.07%) |
Sep 23, 2019 | 23.79 | 23.93 | 23.66 | 23.69 | 4,697,513 | -0.16(-0.66%) |
Sep 20, 2019 | 23.55 | 23.89 | 23.42 | 23.85 | 10,272,299 | +0.40(+1.72%) |
Sep 19, 2019 | 23.59 | 23.65 | 23.35 | 23.44 | 4,793,017 | -0.06(-0.26%) |
Sep 18, 2019 | 23.47 | 23.57 | 23.27 | 23.50 | 6,853,273 | +0.08(+0.34%) |
Sep 17, 2019 | 23.36 | 23.68 | 23.34 | 23.42 | 8,386,880 | +0.09(+0.38%) |
Sep 16, 2019 | 23.07 | 23.44 | 22.95 | 23.34 | 5,301,106 | +0.27(+1.18%) |
Sep 13, 2019 | 22.84 | 23.09 | 22.70 | 23.06 | 4,258,604 | +0.09(+0.40%) |
Sep 12, 2019 | 22.74 | 23.16 | 22.72 | 22.97 | 4,158,711 | +0.26(+1.16%) |
Sep 11, 2019 | 22.41 | 22.82 | 22.38 | 22.71 | 10,412,873 | +0.31(+1.37%) |
Sep 10, 2019 | 22.41 | 22.84 | 22.37 | 22.40 | 6,923,193 | +0.06(+0.27%) |
Sep 09, 2019 | 22.32 | 22.45 | 22.19 | 22.34 | 6,076,994 | +0.02(+0.08%) |
Sep 06, 2019 | 22.52 | 22.63 | 22.21 | 22.33 | 5,605,379 | -0.13(-0.58%) |
Sep 05, 2019 | 22.05 | 22.49 | 21.95 | 22.46 | 4,364,139 | +0.40(+1.82%) |
Sep 04, 2019 | 22.12 | 22.26 | 21.88 | 22.05 | 4,394,419 | +0.13(+0.60%) |
Sep 03, 2019 | 21.77 | 21.96 | 21.68 | 21.92 | 6,037,375 | +0.10(+0.48%) |
Aug 30, 2019 | 21.42 | 21.88 | 21.42 | 21.82 | 3,504,662 | +0.48(+2.25%) |
Aug 29, 2019 | 21.16 | 21.37 | 21.14 | 21.34 | 4,648,215 | +0.31(+1.50%) |
Aug 28, 2019 | 20.99 | 21.04 | 20.93 | 21.02 | 3,284,922 | +0.04(+0.21%) |
Aug 27, 2019 | 21.29 | 21.50 | 20.94 | 20.98 | 4,834,743 | -0.24(-1.11%) |
Aug 26, 2019 | 21.07 | 21.22 | 20.94 | 21.21 | 3,503,868 | +0.24(+1.17%) |
Aug 23, 2019 | 21.18 | 21.34 | 20.90 | 20.97 | 6,713,830 | -0.14(-0.66%) |
Aug 22, 2019 | 21.09 | 21.35 | 21.03 | 21.11 | 4,875,040 | +0.03(+0.12%) |
Aug 21, 2019 | 20.93 | 21.15 | 20.78 | 21.08 | 7,528,233 | +0.28(+1.34%) |
Aug 20, 2019 | 20.65 | 20.84 | 20.37 | 20.80 | 8,242,221 | +0.09(+0.42%) |
Aug 19, 2019 | 20.98 | 20.98 | 20.51 | 20.72 | 6,081,579 | +0.00(+0.00%) |
Aug 16, 2019 | 19.85 | 20.76 | 19.85 | 20.72 | 6,672,662 | +0.94(+4.78%) |
Aug 15, 2019 | 19.59 | 19.89 | 19.46 | 19.77 | 6,666,604 | +0.28(+1.44%) |
Aug 14, 2019 | 19.70 | 20.00 | 19.43 | 19.49 | 9,293,762 | -0.26(-1.33%) |
Aug 13, 2019 | 19.28 | 19.89 | 19.24 | 19.75 | 5,012,764 | +0.43(+2.22%) |
Aug 12, 2019 | 19.26 | 19.33 | 19.02 | 19.33 | 2,141,986 | -0.03(-0.14%) |
Aug 09, 2019 | 19.85 | 19.91 | 19.35 | 19.35 | 3,639,145 | -0.54(-2.72%) |
Aug 08, 2019 | 19.32 | 19.96 | 19.28 | 19.89 | 5,469,823 | +0.60(+3.13%) |
Aug 07, 2019 | 19.44 | 19.77 | 19.29 | 19.29 | 7,128,681 | -0.19(-0.99%) |
Aug 06, 2019 | 19.02 | 19.52 | 18.91 | 19.48 | 5,743,433 | +0.49(+2.58%) |
Aug 05, 2019 | 19.10 | 19.20 | 18.81 | 18.99 | 5,995,625 | -0.28(-1.45%) |
Aug 02, 2019 | 19.02 | 19.55 | 18.67 | 19.27 | 5,360,314 | +0.43(+2.27%) |
Aug 01, 2019 | 18.76 | 19.06 | 18.67 | 18.84 | 3,735,462 | +0.08(+0.42%) |
Jul 31, 2019 | 19.11 | 19.21 | 18.74 | 18.77 | 6,176,998 | -0.36(-1.87%) |
Jul 30, 2019 | 18.96 | 19.15 | 18.89 | 19.12 | 3,282,509 | +0.09(+0.46%) |
Jul 29, 2019 | 19.04 | 19.18 | 18.83 | 19.04 | 3,630,879 | +0.02(+0.09%) |
Jul 26, 2019 | 19.19 | 19.29 | 18.93 | 19.02 | 2,236,685 | -0.15(-0.78%) |
Jul 25, 2019 | 18.77 | 19.30 | 18.75 | 19.17 | 3,373,367 | +0.31(+1.67%) |
Jul 24, 2019 | 18.72 | 18.92 | 18.65 | 18.85 | 2,240,340 | +0.11(+0.61%) |
Jul 23, 2019 | 18.95 | 18.96 | 18.68 | 18.74 | 2,803,263 | -0.16(-0.83%) |
Jul 22, 2019 | 19.10 | 19.11 | 18.87 | 18.90 | 3,409,266 | -0.19(-1.01%) |
Jul 19, 2019 | 19.36 | 19.47 | 19.09 | 19.09 | 3,406,431 | -0.24(-1.27%) |
Jul 18, 2019 | 19.39 | 19.48 | 19.10 | 19.33 | 3,002,681 | -0.10(-0.50%) |
Jul 17, 2019 | 19.19 | 19.56 | 19.19 | 19.43 | 3,495,500 | +0.22(+1.14%) |
Jul 16, 2019 | 19.63 | 19.80 | 19.12 | 19.21 | 5,043,254 | -0.51(-2.57%) |
Jul 15, 2019 | 19.76 | 19.80 | 19.54 | 19.72 | 3,109,533 | -0.03(-0.13%) |
Jul 12, 2019 | 19.65 | 19.87 | 19.43 | 19.75 | 2,648,480 | +0.17(+0.85%) |
Jul 11, 2019 | 19.62 | 19.64 | 19.38 | 19.58 | 6,084,615 | -0.04(-0.18%) |
Jul 10, 2019 | 19.62 | 19.89 | 19.58 | 19.61 | 4,129,040 | +0.01(+0.04%) |
Jul 09, 2019 | 19.58 | 19.73 | 19.47 | 19.61 | 3,857,221 | -0.01(-0.04%) |
Jul 08, 2019 | 19.60 | 19.73 | 19.39 | 19.61 | 5,522,751 | -0.10(-0.49%) |
Jul 05, 2019 | 19.64 | 19.97 | 19.58 | 19.71 | 3,512,782 | +0.00(+0.00%) |
Jul 03, 2019 | 19.84 | 20.02 | 19.69 | 19.71 | 7,067,075 | -0.07(-0.35%) |
Jul 02, 2019 | 19.93 | 19.97 | 19.61 | 19.78 | 4,608,419 | -0.12(-0.61%) |
Jul 01, 2019 | 19.86 | 19.98 | 19.61 | 19.90 | 4,797,477 | +0.10(+0.53%) |
Jun 28, 2019 | 19.50 | 19.82 | 19.49 | 19.80 | 9,612,292 | +0.35(+1.80%) |
Jun 27, 2019 | 19.47 | 19.56 | 19.14 | 19.45 | 10,821,897 | -0.02(-0.09%) |
Jun 26, 2019 | 20.40 | 20.52 | 19.41 | 19.47 | 11,312,189 | -0.97(-4.75%) |
Jun 25, 2019 | 20.90 | 20.91 | 20.37 | 20.44 | 6,338,112 | -0.45(-2.18%) |
Jun 24, 2019 | 21.16 | 21.18 | 20.79 | 20.89 | 5,306,096 | -0.18(-0.87%) |
Jun 21, 2019 | 21.17 | 21.27 | 20.77 | 21.07 | 13,011,405 | -0.08(-0.37%) |
Jun 20, 2019 | 21.08 | 21.21 | 20.90 | 21.15 | 3,480,323 | +0.32(+1.55%) |
Jun 19, 2019 | 20.64 | 20.92 | 20.63 | 20.83 | 4,409,537 | +0.19(+0.93%) |
Jun 18, 2019 | 20.50 | 20.74 | 20.43 | 20.64 | 5,068,171 | +0.30(+1.46%) |
Jun 17, 2019 | 20.76 | 20.77 | 20.26 | 20.34 | 7,938,376 | -0.45(-2.15%) |
Jun 14, 2019 | 20.86 | 20.90 | 20.60 | 20.79 | 3,287,844 | -0.08(-0.38%) |
Jun 13, 2019 | 21.11 | 21.28 | 20.76 | 20.86 | 3,973,578 | -0.21(-0.98%) |
Jun 12, 2019 | 21.42 | 21.49 | 20.91 | 21.07 | 4,111,870 | -0.30(-1.42%) |
Jun 11, 2019 | 20.98 | 21.39 | 20.91 | 21.37 | 3,328,261 | +0.40(+1.91%) |
Jun 10, 2019 | 21.14 | 21.30 | 20.91 | 20.97 | 3,278,692 | -0.17(-0.82%) |
Jun 07, 2019 | 21.51 | 21.58 | 21.13 | 21.15 | 4,906,715 | -0.27(-1.26%) |
Jun 06, 2019 | 21.50 | 21.87 | 21.24 | 21.42 | 3,200,035 | +0.01(+0.04%) |
Jun 05, 2019 | 21.20 | 21.48 | 20.97 | 21.41 | 4,592,281 | +0.30(+1.40%) |
Jun 04, 2019 | 20.98 | 21.15 | 20.46 | 21.11 | 6,596,744 | +0.44(+2.15%) |
Jun 03, 2019 | 20.55 | 20.78 | 20.47 | 20.67 | 4,446,355 | +0.17(+0.85%) |
May 31, 2019 | 20.21 | 20.76 | 20.17 | 20.50 | 8,886,941 | +0.12(+0.60%) |
May 30, 2019 | 20.86 | 20.98 | 19.97 | 20.37 | 7,949,368 | -0.52(-2.50%) |
May 29, 2019 | 21.38 | 21.44 | 20.66 | 20.90 | 5,801,339 | -0.50(-2.32%) |
May 28, 2019 | 21.37 | 21.66 | 21.15 | 21.39 | 6,603,221 | +0.10(+0.45%) |
May 24, 2019 | 21.60 | 21.68 | 21.30 | 21.30 | 3,370,995 | -0.28(-1.29%) |
May 23, 2019 | 22.02 | 22.04 | 21.39 | 21.57 | 4,793,829 | -0.57(-2.55%) |
May 22, 2019 | 22.31 | 22.40 | 21.99 | 22.14 | 4,449,443 | -0.26(-1.17%) |
May 21, 2019 | 21.86 | 22.60 | 21.86 | 22.40 | 9,873,560 | +0.60(+2.75%) |
May 20, 2019 | 21.53 | 22.02 | 21.48 | 21.80 | 5,594,941 | +0.22(+1.01%) |
May 17, 2019 | 21.27 | 21.74 | 21.24 | 21.58 | 6,415,421 | +0.13(+0.61%) |
May 16, 2019 | 21.30 | 21.64 | 21.25 | 21.45 | 4,111,214 | +0.14(+0.65%) |
May 15, 2019 | 21.35 | 21.58 | 21.12 | 21.31 | 4,030,996 | -0.06(-0.28%) |
May 14, 2019 | 21.36 | 21.76 | 21.31 | 21.37 | 5,941,929 | +0.09(+0.41%) |
May 13, 2019 | 21.27 | 21.31 | 20.90 | 21.29 | 6,743,203 | -0.31(-1.45%) |
May 10, 2019 | 21.68 | 21.76 | 21.37 | 21.60 | 5,602,501 | -0.02(-0.08%) |
May 09, 2019 | 21.71 | 21.78 | 21.33 | 21.62 | 6,816,673 | -0.30(-1.35%) |
May 08, 2019 | 22.53 | 22.64 | 21.40 | 21.91 | 12,062,847 | -0.84(-3.67%) |
May 07, 2019 | 22.71 | 23.11 | 22.68 | 22.75 | 5,988,688 | -0.14(-0.61%) |
May 06, 2019 | 23.34 | 23.36 | 22.68 | 22.89 | 6,121,567 | -0.30(-1.31%) |
May 03, 2019 | 23.98 | 24.24 | 23.14 | 23.19 | 6,014,709 | -0.51(-2.17%) |
May 02, 2019 | 23.58 | 23.91 | 23.55 | 23.71 | 5,030,441 | +0.00(+0.00%) |