Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 9.780 | 9.838 | 9.460 | 9.740 | 6,886,104 | -0.09(-0.92%) |
Jun 29, 2020 | 9.230 | 9.970 | 9.050 | 9.830 | 7,073,593 | +0.72(+7.90%) |
Jun 26, 2020 | 9.460 | 9.660 | 8.945 | 9.110 | 13,563,100 | -0.49(-5.10%) |
Jun 25, 2020 | 9.260 | 9.622 | 9.190 | 9.600 | 6,012,726 | +0.13(+1.37%) |
Jun 24, 2020 | 9.640 | 9.690 | 9.190 | 9.470 | 6,955,541 | -0.39(-3.96%) |
Jun 23, 2020 | 9.650 | 9.930 | 9.450 | 9.860 | 6,041,818 | +0.35(+3.68%) |
Jun 22, 2020 | 9.500 | 9.620 | 9.230 | 9.510 | 5,579,713 | +0.00(+0.00%) |
Jun 19, 2020 | 10.03 | 10.03 | 9.360 | 9.510 | 8,672,000 | -0.27(-2.76%) |
Jun 18, 2020 | 9.690 | 10.01 | 9.510 | 9.780 | 5,859,076 | -0.03(-0.31%) |
Jun 17, 2020 | 10.28 | 10.30 | 9.780 | 9.810 | 6,996,248 | -0.55(-5.31%) |
Jun 16, 2020 | 10.49 | 10.55 | 9.993 | 10.36 | 8,837,424 | +0.50(+5.07%) |
Jun 15, 2020 | 9.190 | 9.930 | 9.140 | 9.860 | 8,179,748 | +0.16(+1.65%) |
Jun 12, 2020 | 10.01 | 10.05 | 9.255 | 9.700 | 6,866,900 | +0.23(+2.43%) |
Jun 11, 2020 | 9.600 | 9.730 | 9.400 | 9.470 | 9,571,326 | -1.04(-9.90%) |
Jun 10, 2020 | 10.90 | 10.92 | 10.16 | 10.51 | 8,694,496 | -0.41(-3.75%) |
Jun 09, 2020 | 11.42 | 11.43 | 10.74 | 10.92 | 9,991,944 | -0.59(-5.13%) |
Jun 08, 2020 | 11.63 | 11.80 | 11.36 | 11.51 | 10,102,039 | +0.41(+3.69%) |
Jun 05, 2020 | 11.41 | 11.59 | 10.97 | 11.10 | 13,743,000 | +0.69(+6.63%) |
Jun 04, 2020 | 10.28 | 10.63 | 10.01 | 10.41 | 10,672,421 | +0.11(+1.07%) |
Jun 03, 2020 | 9.650 | 10.38 | 9.649 | 10.30 | 11,607,701 | +0.89(+9.46%) |
Jun 02, 2020 | 9.420 | 9.680 | 9.290 | 9.410 | 8,628,407 | +0.15(+1.62%) |
Jun 01, 2020 | 8.820 | 9.330 | 8.730 | 9.260 | 7,326,795 | +0.51(+5.83%) |
May 29, 2020 | 8.910 | 9.130 | 8.680 | 8.750 | 15,491,900 | -0.30(-3.31%) |
May 28, 2020 | 9.940 | 10.00 | 9.010 | 9.050 | 8,791,815 | -0.56(-5.83%) |
May 27, 2020 | 9.280 | 9.610 | 8.990 | 9.610 | 10,145,965 | +0.73(+8.22%) |
May 26, 2020 | 8.750 | 8.990 | 8.590 | 8.880 | 10,963,888 | +0.54(+6.47%) |
May 22, 2020 | 8.740 | 8.750 | 8.260 | 8.340 | 9,182,700 | -0.34(-3.92%) |
May 21, 2020 | 7.780 | 8.940 | 7.660 | 8.680 | 17,328,012 | +0.44(+5.34%) |
May 20, 2020 | 7.970 | 8.350 | 7.860 | 8.240 | 12,747,617 | +0.43(+5.51%) |
May 19, 2020 | 8.240 | 8.240 | 7.730 | 7.810 | 17,605,366 | -0.42(-5.10%) |
May 18, 2020 | 8.250 | 8.480 | 8.090 | 8.230 | 19,170,704 | +0.52(+6.74%) |
May 15, 2020 | 7.500 | 7.800 | 7.360 | 7.710 | 11,275,900 | +0.00(+0.00%) |
May 14, 2020 | 7.700 | 7.840 | 7.150 | 7.710 | 9,998,044 | -0.08(-1.03%) |
May 13, 2020 | 8.490 | 8.530 | 7.640 | 7.790 | 15,081,396 | -0.84(-9.73%) |
May 12, 2020 | 9.130 | 9.320 | 8.540 | 8.630 | 10,755,369 | -0.38(-4.22%) |
May 11, 2020 | 9.040 | 9.380 | 8.620 | 9.010 | 23,287,936 | -0.97(-9.72%) |
May 08, 2020 | 9.900 | 10.05 | 9.695 | 9.980 | 15,619,900 | +0.37(+3.85%) |
May 07, 2020 | 9.350 | 9.875 | 9.300 | 9.610 | 8,331,916 | +0.42(+4.57%) |
May 06, 2020 | 9.360 | 9.570 | 9.010 | 9.190 | 7,891,847 | -0.19(-2.03%) |
May 05, 2020 | 9.910 | 9.950 | 9.320 | 9.380 | 7,331,938 | -0.31(-3.20%) |
May 04, 2020 | 9.500 | 9.900 | 9.280 | 9.690 | 6,656,210 | -0.11(-1.12%) |
May 01, 2020 | 10.08 | 10.15 | 9.640 | 9.800 | 7,183,800 | -0.62(-5.95%) |
Apr 30, 2020 | 10.37 | 10.82 | 10.25 | 10.42 | 7,307,365 | -0.45(-4.14%) |
Apr 29, 2020 | 11.03 | 11.31 | 10.81 | 10.87 | 5,765,314 | +0.04(+0.37%) |
Apr 28, 2020 | 10.82 | 11.05 | 10.51 | 10.83 | 4,622,179 | +0.39(+3.74%) |
Apr 27, 2020 | 10.02 | 10.59 | 9.910 | 10.44 | 3,962,093 | +0.44(+4.40%) |
Apr 24, 2020 | 10.07 | 10.25 | 9.910 | 10.00 | 4,633,300 | +0.19(+1.94%) |
Apr 23, 2020 | 9.610 | 10.07 | 9.600 | 9.810 | 4,146,646 | +0.22(+2.29%) |
Apr 22, 2020 | 9.800 | 9.985 | 9.570 | 9.590 | 2,826,194 | +0.05(+0.52%) |
Apr 21, 2020 | 9.350 | 9.910 | 9.320 | 9.540 | 4,259,875 | -0.11(-1.14%) |
Apr 20, 2020 | 9.630 | 10.09 | 9.595 | 9.650 | 4,024,338 | -0.20(-2.03%) |
Apr 17, 2020 | 9.760 | 10.14 | 9.720 | 9.850 | 3,927,800 | +0.51(+5.46%) |
Apr 16, 2020 | 9.680 | 9.730 | 9.210 | 9.340 | 5,505,684 | -0.26(-2.71%) |
Apr 15, 2020 | 9.510 | 9.760 | 9.200 | 9.600 | 4,460,775 | -0.41(-4.10%) |
Apr 14, 2020 | 10.15 | 10.34 | 9.790 | 10.01 | 3,790,757 | +0.20(+2.04%) |
Apr 13, 2020 | 10.31 | 10.36 | 9.640 | 9.810 | 4,244,533 | -0.62(-5.94%) |
Apr 09, 2020 | 10.12 | 10.75 | 10.07 | 10.43 | 5,306,300 | +0.68(+6.97%) |
Apr 08, 2020 | 9.710 | 10.19 | 9.590 | 9.750 | 6,544,315 | +0.23(+2.42%) |
Apr 07, 2020 | 9.670 | 10.05 | 9.270 | 9.520 | 8,479,929 | +0.53(+5.90%) |
Apr 06, 2020 | 8.720 | 9.288 | 8.550 | 8.990 | 5,781,260 | +0.77(+9.37%) |
Apr 03, 2020 | 7.680 | 8.340 | 7.385 | 8.220 | 7,826,000 | +0.43(+5.52%) |
Apr 02, 2020 | 8.160 | 8.420 | 7.500 | 7.790 | 6,708,700 | -0.47(-5.69%) |
Apr 01, 2020 | 8.780 | 8.920 | 8.050 | 8.260 | 5,430,190 | -0.95(-10.31%) |
Mar 31, 2020 | 9.510 | 9.830 | 9.060 | 9.210 | 4,729,171 | -0.36(-3.76%) |
Mar 30, 2020 | 9.370 | 9.680 | 8.930 | 9.570 | 4,810,741 | +0.13(+1.38%) |
Mar 27, 2020 | 9.340 | 9.760 | 9.070 | 9.440 | 5,064,700 | -0.45(-4.55%) |
Mar 26, 2020 | 9.340 | 10.15 | 9.055 | 9.890 | 5,427,890 | +0.60(+6.46%) |
Mar 25, 2020 | 9.110 | 9.880 | 8.609 | 9.290 | 6,384,858 | +0.14(+1.53%) |
Mar 24, 2020 | 8.580 | 9.190 | 8.470 | 9.150 | 7,580,839 | +1.09(+13.52%) |
Mar 23, 2020 | 8.180 | 8.540 | 7.700 | 8.060 | 5,098,881 | -0.11(-1.35%) |
Mar 20, 2020 | 9.300 | 9.490 | 8.105 | 8.170 | 4,809,000 | -0.89(-9.82%) |
Mar 19, 2020 | 8.340 | 9.210 | 7.610 | 9.060 | 6,082,254 | +0.51(+5.96%) |
Mar 18, 2020 | 9.220 | 9.720 | 8.090 | 8.550 | 6,978,787 | -1.32(-13.37%) |
Mar 17, 2020 | 9.490 | 10.04 | 8.870 | 9.870 | 8,110,640 | +0.67(+7.28%) |
Mar 16, 2020 | 9.170 | 10.44 | 9.080 | 9.200 | 8,246,827 | -1.61(-14.89%) |
Mar 13, 2020 | 10.20 | 10.82 | 9.835 | 10.81 | 7,101,900 | +1.12(+11.56%) |
Mar 12, 2020 | 10.62 | 10.74 | 9.590 | 9.690 | 7,134,862 | -1.69(-14.85%) |
Mar 11, 2020 | 11.47 | 11.60 | 11.19 | 11.38 | 6,463,160 | -0.37(-3.15%) |
Mar 10, 2020 | 11.60 | 11.83 | 11.02 | 11.75 | 5,503,762 | +0.58(+5.19%) |
Mar 09, 2020 | 11.76 | 11.96 | 10.63 | 11.17 | 8,458,602 | -1.46(-11.56%) |
Mar 06, 2020 | 12.79 | 13.12 | 12.49 | 12.63 | 8,600,200 | -0.62(-4.68%) |
Mar 05, 2020 | 13.52 | 13.69 | 13.05 | 13.25 | 7,077,162 | -0.63(-4.54%) |
Mar 04, 2020 | 13.88 | 14.01 | 13.28 | 13.88 | 9,297,119 | +0.28(+2.06%) |
Mar 03, 2020 | 14.13 | 14.35 | 13.20 | 13.60 | 10,626,562 | -0.50(-3.55%) |
Mar 02, 2020 | 14.36 | 14.37 | 13.75 | 14.10 | 11,772,379 | -0.09(-0.63%) |
Feb 28, 2020 | 13.53 | 14.26 | 13.51 | 14.19 | 11,062,800 | +0.20(+1.43%) |
Feb 27, 2020 | 14.03 | 14.72 | 13.69 | 13.99 | 10,791,261 | -0.43(-2.98%) |
Feb 26, 2020 | 14.98 | 15.06 | 14.36 | 14.42 | 8,875,187 | -0.40(-2.70%) |
Feb 25, 2020 | 15.70 | 15.74 | 14.60 | 14.82 | 8,993,975 | -0.66(-4.26%) |
Feb 24, 2020 | 15.37 | 15.72 | 15.19 | 15.48 | 9,379,185 | -0.56(-3.49%) |
Feb 21, 2020 | 16.40 | 16.61 | 16.00 | 16.04 | 6,879,500 | -0.46(-2.79%) |
Feb 20, 2020 | 16.56 | 16.72 | 16.26 | 16.50 | 7,385,792 | -0.07(-0.42%) |
Feb 19, 2020 | 16.80 | 16.87 | 16.43 | 16.57 | 11,305,862 | -0.16(-0.96%) |
Feb 18, 2020 | 17.02 | 17.18 | 16.67 | 16.73 | 7,917,741 | -0.46(-2.68%) |
Feb 14, 2020 | 16.78 | 17.21 | 16.76 | 17.19 | 13,846,500 | +0.43(+2.57%) |
Feb 13, 2020 | 16.89 | 17.05 | 16.58 | 16.76 | 7,957,462 | -0.28(-1.64%) |
Feb 12, 2020 | 16.78 | 17.49 | 16.57 | 17.04 | 13,864,197 | +0.45(+2.71%) |
Feb 11, 2020 | 17.08 | 17.47 | 16.50 | 16.59 | 44,648,608 | -3.86(-18.88%) |
Feb 10, 2020 | 20.44 | 20.80 | 20.21 | 20.45 | 7,457,223 | +0.20(+0.99%) |
Feb 07, 2020 | 20.83 | 20.85 | 20.09 | 20.25 | 5,762,400 | -0.42(-2.03%) |
Feb 06, 2020 | 20.82 | 21.04 | 20.62 | 20.67 | 3,926,926 | -0.06(-0.29%) |
Feb 05, 2020 | 20.94 | 21.16 | 20.28 | 20.73 | 5,061,712 | -0.06(-0.29%) |
Feb 04, 2020 | 20.49 | 21.12 | 20.44 | 20.79 | 6,064,571 | +0.51(+2.51%) |
Feb 03, 2020 | 20.33 | 20.66 | 20.23 | 20.28 | 3,560,192 | +0.10(+0.50%) |
Jan 31, 2020 | 20.87 | 20.87 | 20.15 | 20.18 | 4,033,600 | -0.68(-3.26%) |
Jan 30, 2020 | 20.91 | 21.01 | 20.51 | 20.86 | 4,418,907 | -0.14(-0.67%) |
Jan 29, 2020 | 21.04 | 21.51 | 20.88 | 21.00 | 4,111,873 | +0.11(+0.53%) |
Jan 28, 2020 | 20.78 | 20.95 | 20.43 | 20.89 | 3,248,721 | +0.24(+1.16%) |
Jan 27, 2020 | 20.33 | 20.95 | 20.26 | 20.65 | 3,034,688 | -0.34(-1.62%) |
Jan 24, 2020 | 21.24 | 21.39 | 20.84 | 20.99 | 6,097,500 | -0.24(-1.13%) |
Jan 23, 2020 | 20.46 | 21.30 | 20.14 | 21.23 | 5,476,008 | +0.71(+3.46%) |
Jan 22, 2020 | 20.44 | 20.97 | 20.27 | 20.52 | 5,394,199 | +0.32(+1.58%) |
Jan 21, 2020 | 20.40 | 20.47 | 20.09 | 20.20 | 5,646,019 | -0.19(-0.93%) |
Jan 17, 2020 | 21.28 | 21.28 | 20.32 | 20.39 | 6,915,500 | -0.80(-3.78%) |
Jan 16, 2020 | 21.39 | 21.65 | 21.09 | 21.19 | 4,429,251 | +0.01(+0.05%) |
Jan 15, 2020 | 21.01 | 21.42 | 20.94 | 21.18 | 3,072,552 | +0.06(+0.28%) |
Jan 14, 2020 | 20.26 | 21.20 | 20.21 | 21.12 | 4,830,685 | +0.95(+4.71%) |
Jan 13, 2020 | 19.80 | 20.23 | 19.69 | 20.17 | 3,004,986 | +0.40(+2.02%) |
Jan 10, 2020 | 19.77 | 19.84 | 19.55 | 19.77 | 3,522,600 | -0.02(-0.10%) |
Jan 09, 2020 | 20.45 | 20.50 | 19.66 | 19.79 | 5,836,898 | -0.63(-3.09%) |
Jan 08, 2020 | 20.75 | 21.00 | 20.31 | 20.42 | 4,366,256 | -0.28(-1.35%) |
Jan 07, 2020 | 20.37 | 20.83 | 20.29 | 20.70 | 6,648,677 | +0.26(+1.27%) |
Jan 06, 2020 | 21.51 | 21.53 | 20.35 | 20.44 | 11,134,166 | -1.41(-6.45%) |
Jan 03, 2020 | 21.48 | 21.96 | 21.40 | 21.85 | 4,596,500 | +0.07(+0.32%) |
Jan 02, 2020 | 21.83 | 21.83 | 21.38 | 21.78 | 4,273,630 | +0.18(+0.83%) |
Dec 31, 2019 | 21.24 | 21.61 | 21.12 | 21.60 | 3,156,700 | +0.32(+1.50%) |
Dec 30, 2019 | 21.42 | 21.49 | 21.18 | 21.28 | 3,232,575 | -0.17(-0.79%) |
Dec 27, 2019 | 21.88 | 21.89 | 21.38 | 21.45 | 2,125,400 | -0.35(-1.61%) |
Dec 26, 2019 | 21.61 | 21.87 | 21.57 | 21.80 | 1,997,582 | +0.16(+0.74%) |
Dec 24, 2019 | 21.56 | 21.67 | 21.49 | 21.64 | 2,122,800 | +0.09(+0.42%) |
Dec 23, 2019 | 21.55 | 21.65 | 21.42 | 21.55 | 2,871,626 | +0.05(+0.23%) |
Dec 20, 2019 | 21.20 | 21.55 | 21.10 | 21.50 | 6,496,600 | +0.34(+1.61%) |
Dec 19, 2019 | 20.97 | 21.24 | 20.92 | 21.16 | 3,949,858 | +0.12(+0.57%) |
Dec 18, 2019 | 20.42 | 21.04 | 20.42 | 21.04 | 4,278,220 | +0.48(+2.33%) |
Dec 17, 2019 | 20.40 | 20.65 | 20.23 | 20.56 | 5,020,914 | +0.13(+0.64%) |
Dec 16, 2019 | 19.62 | 20.54 | 19.53 | 20.43 | 11,063,693 | +0.90(+4.61%) |
Dec 13, 2019 | 19.48 | 19.90 | 19.34 | 19.53 | 5,570,200 | +0.24(+1.24%) |
Dec 12, 2019 | 19.15 | 19.31 | 19.01 | 19.29 | 3,084,580 | +0.09(+0.47%) |
Dec 11, 2019 | 19.31 | 19.31 | 19.06 | 19.20 | 2,304,871 | -0.04(-0.21%) |
Dec 10, 2019 | 19.23 | 19.32 | 19.09 | 19.24 | 2,489,044 | -0.03(-0.16%) |
Dec 09, 2019 | 18.90 | 19.36 | 18.82 | 19.27 | 3,314,482 | +0.31(+1.64%) |
Dec 06, 2019 | 18.94 | 19.13 | 18.84 | 18.96 | 3,416,300 | +0.18(+0.96%) |
Dec 05, 2019 | 18.76 | 18.83 | 18.51 | 18.78 | 3,969,010 | +0.17(+0.91%) |
Dec 04, 2019 | 18.23 | 18.62 | 18.14 | 18.61 | 2,760,611 | +0.50(+2.76%) |
Dec 03, 2019 | 18.03 | 18.37 | 17.91 | 18.11 | 3,436,296 | -0.33(-1.79%) |
Dec 02, 2019 | 18.95 | 18.95 | 18.38 | 18.44 | 3,692,442 | -0.45(-2.38%) |
Nov 29, 2019 | 19.19 | 19.20 | 18.77 | 18.89 | 3,266,000 | -0.21(-1.10%) |
Nov 27, 2019 | 18.80 | 19.39 | 18.66 | 19.10 | 9,707,800 | +1.06(+5.88%) |
Nov 26, 2019 | 17.38 | 18.04 | 17.27 | 18.04 | 6,231,167 | +0.68(+3.92%) |
Nov 25, 2019 | 17.62 | 17.63 | 17.23 | 17.36 | 2,997,347 | -0.07(-0.40%) |
Nov 22, 2019 | 17.09 | 17.46 | 17.03 | 17.43 | 3,137,300 | +0.44(+2.59%) |
Nov 21, 2019 | 17.01 | 17.06 | 16.74 | 16.99 | 4,108,784 | +0.00(+0.00%) |
Nov 20, 2019 | 17.30 | 17.31 | 16.93 | 16.99 | 2,745,561 | -0.34(-1.96%) |
Nov 19, 2019 | 17.25 | 17.51 | 17.17 | 17.33 | 4,610,576 | +0.00(+0.00%) |
Nov 18, 2019 | 17.80 | 17.86 | 17.31 | 17.33 | 4,208,147 | -0.46(-2.59%) |
Nov 15, 2019 | 17.12 | 17.89 | 17.11 | 17.79 | 5,882,900 | +0.67(+3.91%) |
Nov 14, 2019 | 17.11 | 17.48 | 17.09 | 17.12 | 3,085,014 | -0.11(-0.64%) |
Nov 13, 2019 | 17.20 | 17.34 | 17.08 | 17.23 | 3,906,975 | -0.06(-0.35%) |
Nov 12, 2019 | 17.70 | 17.86 | 17.25 | 17.29 | 3,831,496 | -0.28(-1.59%) |
Nov 11, 2019 | 17.45 | 17.61 | 17.26 | 17.57 | 3,647,612 | +0.01(+0.06%) |
Nov 08, 2019 | 17.74 | 17.91 | 17.41 | 17.56 | 4,354,500 | -0.03(-0.17%) |
Nov 07, 2019 | 18.44 | 18.57 | 17.39 | 17.59 | 8,152,037 | -0.58(-3.19%) |
Nov 06, 2019 | 18.11 | 18.37 | 17.77 | 18.17 | 7,420,710 | +0.24(+1.34%) |
Nov 05, 2019 | 17.25 | 18.31 | 17.07 | 17.93 | 15,029,033 | +0.79(+4.61%) |
Nov 04, 2019 | 17.83 | 18.51 | 16.83 | 17.14 | 43,553,160 | -4.00(-18.92%) |
Nov 01, 2019 | 20.81 | 21.31 | 20.78 | 21.14 | 4,988,500 | +0.49(+2.37%) |
Oct 31, 2019 | 20.65 | 20.73 | 20.40 | 20.65 | 3,220,352 | -0.16(-0.77%) |
Oct 30, 2019 | 20.83 | 20.95 | 20.55 | 20.81 | 3,051,759 | -0.05(-0.24%) |
Oct 29, 2019 | 21.15 | 21.17 | 20.79 | 20.86 | 2,454,447 | -0.33(-1.56%) |
Oct 28, 2019 | 21.12 | 21.47 | 21.06 | 21.19 | 2,870,341 | +0.13(+0.62%) |
Oct 25, 2019 | 20.62 | 21.31 | 20.51 | 21.06 | 2,700,000 | +0.20(+0.96%) |
Oct 24, 2019 | 20.86 | 20.92 | 20.37 | 20.86 | 2,810,275 | +0.04(+0.19%) |
Oct 23, 2019 | 21.22 | 21.22 | 20.60 | 20.82 | 4,249,868 | -0.56(-2.62%) |
Oct 22, 2019 | 20.48 | 21.45 | 20.17 | 21.38 | 6,520,314 | +1.29(+6.42%) |
Oct 21, 2019 | 19.82 | 20.09 | 19.77 | 20.09 | 2,095,305 | +0.40(+2.03%) |
Oct 18, 2019 | 20.04 | 20.07 | 19.51 | 19.69 | 4,233,200 | -0.83(-4.04%) |
Oct 17, 2019 | 20.40 | 20.63 | 20.30 | 20.52 | 1,847,692 | +0.27(+1.33%) |
Oct 16, 2019 | 20.42 | 20.50 | 20.22 | 20.25 | 1,918,328 | -0.15(-0.74%) |
Oct 15, 2019 | 20.10 | 20.44 | 19.94 | 20.40 | 2,455,045 | +0.33(+1.64%) |
Oct 14, 2019 | 19.94 | 20.26 | 19.89 | 20.07 | 2,710,252 | +0.08(+0.40%) |
Oct 11, 2019 | 19.93 | 20.39 | 19.82 | 19.99 | 3,627,200 | +0.35(+1.78%) |
Oct 10, 2019 | 19.50 | 19.93 | 19.50 | 19.64 | 4,031,665 | +0.17(+0.87%) |
Oct 09, 2019 | 19.18 | 19.69 | 19.14 | 19.47 | 4,271,796 | +0.46(+2.42%) |
Oct 08, 2019 | 18.84 | 19.25 | 18.70 | 19.01 | 2,878,506 | -0.09(-0.47%) |
Oct 07, 2019 | 19.17 | 19.46 | 19.10 | 19.10 | 3,274,910 | -0.21(-1.09%) |
Oct 04, 2019 | 19.22 | 19.40 | 18.93 | 19.31 | 2,451,600 | +0.03(+0.16%) |
Oct 03, 2019 | 19.21 | 19.28 | 18.68 | 19.28 | 3,280,648 | +0.03(+0.16%) |
Oct 02, 2019 | 19.50 | 19.64 | 18.99 | 19.25 | 3,106,024 | -0.48(-2.43%) |
Oct 01, 2019 | 20.01 | 20.20 | 19.73 | 19.73 | 3,206,347 | -0.21(-1.05%) |
Sep 30, 2019 | 19.57 | 20.05 | 19.57 | 19.94 | 3,016,062 | +0.37(+1.89%) |
Sep 27, 2019 | 19.78 | 20.13 | 19.50 | 19.57 | 2,273,700 | -0.22(-1.11%) |
Sep 26, 2019 | 19.64 | 19.86 | 19.50 | 19.79 | 2,776,027 | +0.20(+1.02%) |
Sep 25, 2019 | 19.40 | 19.98 | 19.35 | 19.59 | 3,796,938 | +0.19(+0.98%) |
Sep 24, 2019 | 19.89 | 19.89 | 19.21 | 19.40 | 2,546,487 | -0.38(-1.92%) |
Sep 23, 2019 | 19.64 | 20.14 | 19.62 | 19.78 | 3,043,384 | +0.12(+0.61%) |
Sep 20, 2019 | 20.27 | 20.59 | 19.66 | 19.66 | 5,119,300 | -0.55(-2.72%) |
Sep 19, 2019 | 20.80 | 20.84 | 20.10 | 20.21 | 3,750,313 | -0.58(-2.79%) |
Sep 18, 2019 | 21.00 | 21.08 | 20.48 | 20.79 | 3,298,502 | -0.19(-0.91%) |
Sep 17, 2019 | 21.05 | 21.18 | 20.69 | 20.98 | 3,817,656 | -0.13(-0.62%) |
Sep 16, 2019 | 20.91 | 21.42 | 20.88 | 21.11 | 2,371,929 | -0.07(-0.33%) |
Sep 13, 2019 | 21.66 | 21.88 | 21.16 | 21.18 | 5,400,000 | -0.44(-2.04%) |
Sep 12, 2019 | 21.42 | 21.76 | 21.29 | 21.62 | 5,915,351 | +0.26(+1.22%) |
Sep 11, 2019 | 20.75 | 21.44 | 20.30 | 21.36 | 5,717,864 | +0.61(+2.94%) |
Sep 10, 2019 | 20.05 | 20.76 | 20.05 | 20.75 | 5,308,623 | +0.53(+2.62%) |
Sep 09, 2019 | 19.55 | 20.32 | 19.51 | 20.22 | 5,252,966 | +0.66(+3.37%) |
Sep 06, 2019 | 19.90 | 20.08 | 19.37 | 19.56 | 2,931,000 | -0.21(-1.06%) |
Sep 05, 2019 | 19.26 | 19.81 | 19.22 | 19.77 | 4,749,911 | +0.82(+4.33%) |
Sep 04, 2019 | 18.60 | 19.23 | 18.57 | 18.95 | 3,678,311 | +0.39(+2.10%) |
Sep 03, 2019 | 18.61 | 18.61 | 18.24 | 18.56 | 3,978,549 | -0.05(-0.27%) |
Aug 30, 2019 | 18.82 | 18.96 | 18.55 | 18.61 | 3,125,900 | -0.01(-0.05%) |
Aug 29, 2019 | 18.47 | 18.75 | 18.33 | 18.62 | 3,943,184 | +0.42(+2.31%) |
Aug 28, 2019 | 17.65 | 18.36 | 17.64 | 18.20 | 3,734,476 | +0.38(+2.13%) |
Aug 27, 2019 | 18.14 | 18.21 | 17.76 | 17.82 | 5,285,139 | -0.18(-1.00%) |
Aug 26, 2019 | 18.22 | 18.29 | 17.91 | 18.00 | 3,814,068 | +0.08(+0.45%) |
Aug 23, 2019 | 18.64 | 18.73 | 17.84 | 17.92 | 5,271,700 | -1.06(-5.58%) |
Aug 22, 2019 | 18.82 | 19.12 | 18.78 | 18.98 | 3,704,885 | +0.23(+1.23%) |
Aug 21, 2019 | 18.81 | 18.91 | 18.56 | 18.75 | 2,801,480 | +0.20(+1.08%) |
Aug 20, 2019 | 18.61 | 18.76 | 18.28 | 18.55 | 4,219,963 | -0.22(-1.17%) |
Aug 19, 2019 | 19.00 | 19.10 | 18.77 | 18.77 | 3,756,804 | +0.12(+0.64%) |
Aug 16, 2019 | 18.66 | 18.86 | 18.46 | 18.65 | 3,324,200 | +0.14(+0.76%) |
Aug 15, 2019 | 19.11 | 19.11 | 18.29 | 18.51 | 5,174,220 | -0.50(-2.63%) |
Aug 14, 2019 | 19.39 | 19.41 | 18.89 | 19.01 | 4,799,837 | -0.84(-4.23%) |
Aug 13, 2019 | 19.60 | 20.40 | 19.36 | 19.85 | 4,460,513 | +0.17(+0.86%) |
Aug 12, 2019 | 20.00 | 20.10 | 19.58 | 19.68 | 4,815,882 | -0.51(-2.53%) |
Aug 09, 2019 | 20.95 | 21.12 | 20.01 | 20.19 | 6,516,200 | -0.89(-4.22%) |
Aug 08, 2019 | 21.15 | 21.19 | 20.69 | 21.08 | 4,250,384 | +0.15(+0.72%) |
Aug 07, 2019 | 21.02 | 21.27 | 20.87 | 20.93 | 5,106,235 | -0.34(-1.60%) |
Aug 06, 2019 | 21.04 | 21.42 | 20.68 | 21.27 | 7,050,277 | +0.45(+2.16%) |
Aug 05, 2019 | 20.96 | 21.15 | 20.52 | 20.82 | 5,904,116 | -0.75(-3.48%) |
Aug 02, 2019 | 21.44 | 22.06 | 21.23 | 21.57 | 7,780,300 | -0.01(-0.05%) |
Aug 01, 2019 | 23.05 | 23.16 | 21.36 | 21.58 | 11,145,466 | -1.49(-6.46%) |
Jul 31, 2019 | 23.83 | 24.08 | 22.84 | 23.07 | 9,407,694 | -1.01(-4.19%) |
Jul 30, 2019 | 22.84 | 24.35 | 22.05 | 24.08 | 25,187,348 | -3.36(-12.24%) |
Jul 29, 2019 | 27.32 | 27.51 | 27.00 | 27.44 | 6,857,843 | +0.20(+0.73%) |
Jul 26, 2019 | 27.44 | 27.52 | 27.15 | 27.24 | 3,732,600 | -0.10(-0.37%) |
Jul 25, 2019 | 27.27 | 27.72 | 27.19 | 27.34 | 3,971,837 | +0.00(+0.00%) |
Jul 24, 2019 | 27.22 | 27.72 | 26.99 | 27.34 | 2,742,441 | +0.15(+0.55%) |
Jul 23, 2019 | 26.97 | 27.25 | 26.56 | 27.19 | 2,487,679 | +0.55(+2.06%) |
Jul 22, 2019 | 27.10 | 27.22 | 26.62 | 26.64 | 2,712,582 | -0.31(-1.15%) |
Jul 19, 2019 | 27.25 | 27.34 | 26.92 | 26.95 | 3,187,700 | -0.02(-0.07%) |
Jul 18, 2019 | 26.94 | 27.07 | 26.69 | 26.97 | 2,203,291 | +0.04(+0.15%) |
Jul 17, 2019 | 27.36 | 27.41 | 26.82 | 26.93 | 2,940,885 | -0.43(-1.57%) |
Jul 16, 2019 | 27.49 | 27.67 | 27.25 | 27.36 | 2,712,627 | -0.15(-0.55%) |
Jul 15, 2019 | 27.40 | 27.69 | 27.31 | 27.51 | 3,772,993 | +0.21(+0.77%) |
Jul 12, 2019 | 26.69 | 27.56 | 26.69 | 27.30 | 3,693,700 | +0.74(+2.79%) |
Jul 11, 2019 | 26.50 | 26.59 | 26.08 | 26.56 | 2,813,419 | +0.14(+0.53%) |
Jul 10, 2019 | 26.63 | 26.75 | 26.05 | 26.42 | 4,019,847 | -0.17(-0.64%) |
Jul 09, 2019 | 26.40 | 26.80 | 26.26 | 26.59 | 4,373,938 | +0.10(+0.38%) |
Jul 08, 2019 | 25.78 | 26.56 | 25.76 | 26.49 | 3,344,957 | +0.59(+2.28%) |
Jul 05, 2019 | 25.78 | 25.99 | 25.56 | 25.90 | 2,963,900 | -0.03(-0.12%) |
Jul 03, 2019 | 25.70 | 25.96 | 25.44 | 25.93 | 2,365,700 | +0.40(+1.57%) |
Jul 02, 2019 | 25.21 | 25.55 | 25.01 | 25.53 | 4,062,023 | +0.38(+1.51%) |