Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 30.70 | 31.94 | 30.38 | 31.75 | 486,500 | +1.02(+3.32%) |
May 28, 2020 | 31.75 | 32.35 | 30.52 | 30.73 | 628,356 | -1.01(-3.18%) |
May 27, 2020 | 31.63 | 32.21 | 29.91 | 31.74 | 599,309 | +0.39(+1.24%) |
May 26, 2020 | 32.00 | 32.94 | 31.22 | 31.35 | 716,935 | +0.44(+1.42%) |
May 22, 2020 | 30.25 | 30.95 | 30.01 | 30.91 | 564,900 | +0.87(+2.90%) |
May 21, 2020 | 31.50 | 31.64 | 29.97 | 30.04 | 493,174 | -1.28(-4.09%) |
May 20, 2020 | 31.08 | 32.22 | 31.00 | 31.32 | 793,820 | +0.91(+2.99%) |
May 19, 2020 | 30.32 | 31.72 | 30.32 | 30.41 | 486,735 | -0.12(-0.39%) |
May 18, 2020 | 29.14 | 30.76 | 28.81 | 30.53 | 675,188 | +2.35(+8.34%) |
May 15, 2020 | 28.41 | 28.85 | 27.37 | 28.18 | 673,800 | -0.97(-3.33%) |
May 14, 2020 | 28.44 | 29.18 | 27.86 | 29.15 | 468,536 | +0.27(+0.93%) |
May 13, 2020 | 29.55 | 30.92 | 28.62 | 28.88 | 560,437 | -0.83(-2.79%) |
May 12, 2020 | 31.06 | 31.64 | 29.71 | 29.71 | 534,737 | -1.28(-4.13%) |
May 11, 2020 | 30.92 | 31.40 | 30.42 | 30.99 | 446,002 | -0.16(-0.51%) |
May 08, 2020 | 30.86 | 31.24 | 30.26 | 31.15 | 441,800 | +0.75(+2.47%) |
May 07, 2020 | 30.16 | 31.19 | 29.71 | 30.40 | 910,318 | +0.75(+2.53%) |
May 06, 2020 | 29.41 | 30.56 | 29.25 | 29.65 | 471,221 | +0.52(+1.79%) |
May 05, 2020 | 29.44 | 29.95 | 28.73 | 29.13 | 744,198 | +0.12(+0.41%) |
May 04, 2020 | 28.35 | 29.70 | 27.92 | 29.01 | 461,900 | +0.29(+1.01%) |
May 01, 2020 | 29.21 | 29.70 | 28.17 | 28.72 | 905,000 | -1.94(-6.33%) |
Apr 30, 2020 | 31.55 | 32.25 | 28.80 | 30.66 | 1,545,258 | +1.77(+6.13%) |
Apr 29, 2020 | 27.60 | 29.13 | 26.74 | 28.89 | 1,082,149 | +2.27(+8.51%) |
Apr 28, 2020 | 27.84 | 27.84 | 26.62 | 26.62 | 659,457 | -0.62(-2.29%) |
Apr 27, 2020 | 26.75 | 27.89 | 26.75 | 27.25 | 869,867 | +0.71(+2.68%) |
Apr 24, 2020 | 25.65 | 26.68 | 25.36 | 26.54 | 584,100 | +0.91(+3.55%) |
Apr 23, 2020 | 24.87 | 25.72 | 24.58 | 25.63 | 348,635 | +0.87(+3.51%) |
Apr 22, 2020 | 23.49 | 24.95 | 23.25 | 24.76 | 242,184 | +1.78(+7.75%) |
Apr 21, 2020 | 23.75 | 24.17 | 22.85 | 22.98 | 684,500 | -1.25(-5.16%) |
Apr 20, 2020 | 23.84 | 25.18 | 23.84 | 24.23 | 520,116 | -0.63(-2.53%) |
Apr 17, 2020 | 24.75 | 25.44 | 24.68 | 24.86 | 390,900 | +0.92(+3.84%) |
Apr 16, 2020 | 24.89 | 25.04 | 23.64 | 23.94 | 326,922 | -0.52(-2.13%) |
Apr 15, 2020 | 23.79 | 24.70 | 23.25 | 24.46 | 482,512 | -0.16(-0.65%) |
Apr 14, 2020 | 24.51 | 25.16 | 24.29 | 24.62 | 227,808 | +0.47(+1.95%) |
Apr 13, 2020 | 24.12 | 24.44 | 23.55 | 24.15 | 434,755 | -0.06(-0.25%) |
Apr 09, 2020 | 23.96 | 24.70 | 23.55 | 24.21 | 698,800 | +0.72(+3.07%) |
Apr 08, 2020 | 21.76 | 23.70 | 21.14 | 23.49 | 596,054 | +2.25(+10.59%) |
Apr 07, 2020 | 22.95 | 22.95 | 21.01 | 21.24 | 625,060 | -0.41(-1.89%) |
Apr 06, 2020 | 19.36 | 21.82 | 19.02 | 21.65 | 650,025 | +3.10(+16.71%) |
Apr 03, 2020 | 18.40 | 18.75 | 17.88 | 18.55 | 376,200 | +0.15(+0.82%) |
Apr 02, 2020 | 17.68 | 18.57 | 17.45 | 18.40 | 234,143 | +0.59(+3.31%) |
Apr 01, 2020 | 18.15 | 18.59 | 17.61 | 17.81 | 318,850 | -1.12(-5.92%) |
Mar 31, 2020 | 18.87 | 19.74 | 18.53 | 18.93 | 494,368 | +0.09(+0.48%) |
Mar 30, 2020 | 18.31 | 18.99 | 17.68 | 18.84 | 518,919 | +0.81(+4.49%) |
Mar 27, 2020 | 17.76 | 18.55 | 17.09 | 18.03 | 564,700 | -0.53(-2.86%) |
Mar 26, 2020 | 18.42 | 18.88 | 17.90 | 18.56 | 407,762 | +0.26(+1.42%) |
Mar 25, 2020 | 18.50 | 19.36 | 17.49 | 18.30 | 583,362 | -0.20(-1.08%) |
Mar 24, 2020 | 17.60 | 18.68 | 17.07 | 18.50 | 858,233 | +2.07(+12.60%) |
Mar 23, 2020 | 16.61 | 17.28 | 15.03 | 16.43 | 703,093 | +0.30(+1.86%) |
Mar 20, 2020 | 17.43 | 18.34 | 15.89 | 16.13 | 674,500 | -0.91(-5.34%) |
Mar 19, 2020 | 16.61 | 17.87 | 15.93 | 17.04 | 521,980 | +0.43(+2.59%) |
Mar 18, 2020 | 16.79 | 17.48 | 15.43 | 16.61 | 912,720 | -1.82(-9.88%) |
Mar 17, 2020 | 17.56 | 18.77 | 16.55 | 18.43 | 893,722 | +1.33(+7.78%) |
Mar 16, 2020 | 17.24 | 17.60 | 15.53 | 17.10 | 1,075,875 | -2.60(-13.20%) |
Mar 13, 2020 | 19.63 | 19.83 | 17.51 | 19.70 | 780,100 | +1.36(+7.42%) |
Mar 12, 2020 | 18.94 | 19.60 | 17.00 | 18.34 | 843,937 | -2.48(-11.91%) |
Mar 11, 2020 | 21.34 | 22.02 | 20.47 | 20.82 | 661,394 | -1.52(-6.80%) |
Mar 10, 2020 | 21.80 | 22.37 | 20.42 | 22.34 | 720,960 | +1.75(+8.50%) |
Mar 09, 2020 | 21.94 | 22.35 | 20.29 | 20.59 | 642,046 | -3.42(-14.24%) |
Mar 06, 2020 | 24.00 | 24.28 | 22.24 | 24.01 | 614,700 | -1.10(-4.38%) |
Mar 05, 2020 | 25.06 | 25.89 | 24.85 | 25.11 | 434,858 | -0.84(-3.24%) |
Mar 04, 2020 | 26.11 | 26.17 | 25.20 | 25.95 | 329,231 | +0.58(+2.29%) |
Mar 03, 2020 | 26.60 | 27.20 | 25.03 | 25.37 | 309,059 | -1.20(-4.52%) |
Mar 02, 2020 | 25.58 | 26.65 | 24.74 | 26.57 | 413,390 | +1.30(+5.14%) |
Feb 28, 2020 | 22.78 | 25.37 | 22.77 | 25.27 | 967,800 | +1.13(+4.68%) |
Feb 27, 2020 | 25.31 | 25.53 | 24.09 | 24.14 | 751,769 | -2.10(-8.00%) |
Feb 26, 2020 | 26.65 | 27.06 | 25.97 | 26.24 | 272,424 | -0.49(-1.83%) |
Feb 25, 2020 | 28.20 | 28.27 | 26.60 | 26.73 | 434,460 | -1.28(-4.57%) |
Feb 24, 2020 | 28.30 | 28.78 | 27.78 | 28.01 | 343,521 | -1.80(-6.04%) |
Feb 21, 2020 | 30.85 | 30.85 | 29.50 | 29.81 | 534,600 | -1.25(-4.02%) |
Feb 20, 2020 | 30.27 | 31.07 | 29.58 | 31.06 | 503,987 | +0.54(+1.77%) |
Feb 19, 2020 | 29.25 | 30.83 | 29.20 | 30.52 | 575,903 | +1.32(+4.52%) |
Feb 18, 2020 | 29.12 | 29.37 | 28.78 | 29.20 | 472,872 | -0.43(-1.45%) |
Feb 14, 2020 | 29.72 | 29.83 | 29.16 | 29.63 | 323,900 | -0.11(-0.37%) |
Feb 13, 2020 | 29.46 | 29.96 | 29.46 | 29.74 | 338,259 | -0.01(-0.03%) |
Feb 12, 2020 | 30.05 | 30.52 | 29.52 | 29.75 | 381,852 | +0.07(+0.24%) |
Feb 11, 2020 | 29.50 | 30.19 | 29.33 | 29.68 | 341,750 | +0.59(+2.03%) |
Feb 10, 2020 | 28.60 | 29.14 | 28.27 | 29.09 | 263,373 | +0.40(+1.39%) |
Feb 07, 2020 | 30.02 | 30.37 | 28.55 | 28.69 | 365,400 | -1.76(-5.78%) |
Feb 06, 2020 | 31.66 | 31.68 | 30.36 | 30.45 | 317,680 | -0.95(-3.03%) |
Feb 05, 2020 | 31.66 | 31.86 | 30.62 | 31.40 | 431,063 | +0.43(+1.39%) |
Feb 04, 2020 | 29.42 | 31.03 | 29.00 | 30.97 | 523,704 | +2.16(+7.50%) |
Feb 03, 2020 | 28.48 | 28.88 | 28.16 | 28.81 | 497,047 | +0.39(+1.37%) |
Jan 31, 2020 | 29.49 | 29.61 | 28.32 | 28.42 | 590,200 | -1.37(-4.60%) |
Jan 30, 2020 | 30.76 | 31.19 | 29.26 | 29.79 | 1,179,080 | -0.93(-3.03%) |
Jan 29, 2020 | 30.53 | 31.31 | 29.43 | 30.72 | 3,350,367 | +4.45(+16.94%) |
Jan 28, 2020 | 27.35 | 27.62 | 25.92 | 26.27 | 1,205,907 | -0.93(-3.42%) |
Jan 27, 2020 | 28.00 | 28.59 | 27.17 | 27.20 | 893,171 | -1.70(-5.88%) |
Jan 24, 2020 | 30.35 | 30.35 | 28.75 | 28.90 | 480,500 | -1.14(-3.79%) |
Jan 23, 2020 | 29.61 | 30.12 | 28.89 | 30.04 | 341,024 | +0.41(+1.38%) |
Jan 22, 2020 | 29.50 | 30.10 | 29.45 | 29.63 | 404,174 | +0.29(+0.99%) |
Jan 21, 2020 | 28.97 | 29.37 | 28.61 | 29.34 | 491,477 | +0.36(+1.24%) |
Jan 17, 2020 | 28.81 | 29.33 | 28.38 | 28.98 | 523,400 | +0.49(+1.72%) |
Jan 16, 2020 | 27.91 | 28.75 | 27.79 | 28.49 | 420,638 | +1.03(+3.75%) |
Jan 15, 2020 | 27.51 | 27.98 | 27.19 | 27.46 | 290,338 | +0.10(+0.37%) |
Jan 14, 2020 | 27.12 | 27.46 | 26.70 | 27.36 | 255,528 | +0.35(+1.30%) |
Jan 13, 2020 | 26.52 | 27.25 | 26.52 | 27.01 | 353,509 | +0.60(+2.27%) |
Jan 10, 2020 | 26.49 | 26.80 | 26.26 | 26.41 | 225,300 | +0.02(+0.08%) |
Jan 09, 2020 | 26.83 | 26.96 | 26.34 | 26.39 | 180,866 | -0.18(-0.70%) |
Jan 08, 2020 | 26.56 | 26.86 | 26.21 | 26.57 | 175,507 | -0.00(-0.02%) |
Jan 07, 2020 | 26.83 | 27.17 | 26.53 | 26.58 | 231,444 | -0.12(-0.43%) |
Jan 06, 2020 | 25.78 | 26.80 | 25.50 | 26.70 | 371,757 | +0.62(+2.36%) |
Jan 03, 2020 | 25.83 | 26.55 | 25.67 | 26.08 | 245,100 | -0.22(-0.84%) |
Jan 02, 2020 | 27.03 | 27.03 | 26.06 | 26.30 | 359,402 | -0.30(-1.13%) |
Dec 31, 2019 | 26.63 | 26.87 | 26.37 | 26.60 | 276,900 | -0.14(-0.52%) |
Dec 30, 2019 | 27.36 | 27.36 | 26.59 | 26.74 | 290,516 | -0.69(-2.52%) |
Dec 27, 2019 | 27.74 | 27.84 | 26.91 | 27.43 | 294,300 | -0.20(-0.72%) |
Dec 26, 2019 | 27.65 | 27.75 | 27.38 | 27.63 | 138,711 | +0.05(+0.18%) |
Dec 24, 2019 | 27.38 | 27.69 | 27.22 | 27.58 | 93,100 | +0.28(+1.03%) |
Dec 23, 2019 | 26.85 | 27.34 | 26.60 | 27.30 | 385,385 | +0.51(+1.90%) |
Dec 20, 2019 | 26.55 | 26.84 | 26.20 | 26.79 | 442,000 | +0.31(+1.17%) |
Dec 19, 2019 | 26.58 | 26.86 | 26.20 | 26.48 | 415,860 | -0.19(-0.71%) |
Dec 18, 2019 | 27.21 | 27.28 | 26.34 | 26.67 | 518,140 | -0.61(-2.24%) |
Dec 17, 2019 | 26.84 | 27.51 | 26.50 | 27.28 | 748,500 | +0.55(+2.06%) |
Dec 16, 2019 | 26.50 | 26.78 | 26.21 | 26.73 | 431,041 | +0.48(+1.83%) |
Dec 13, 2019 | 26.47 | 26.85 | 26.07 | 26.25 | 454,900 | -0.11(-0.42%) |
Dec 12, 2019 | 25.46 | 26.37 | 25.35 | 26.36 | 311,576 | +0.74(+2.89%) |
Dec 11, 2019 | 24.77 | 25.68 | 24.63 | 25.62 | 252,843 | +1.00(+4.06%) |
Dec 10, 2019 | 24.60 | 24.98 | 24.38 | 24.62 | 307,957 | +0.06(+0.24%) |
Dec 09, 2019 | 25.00 | 25.17 | 24.53 | 24.56 | 217,118 | -0.48(-1.92%) |
Dec 06, 2019 | 24.54 | 25.16 | 24.45 | 25.04 | 521,300 | +0.76(+3.13%) |
Dec 05, 2019 | 24.32 | 24.52 | 24.16 | 24.28 | 377,217 | -0.02(-0.08%) |
Dec 04, 2019 | 24.22 | 24.67 | 24.12 | 24.30 | 285,665 | +0.23(+0.96%) |
Dec 03, 2019 | 23.49 | 24.12 | 23.31 | 24.07 | 711,804 | +0.14(+0.59%) |
Dec 02, 2019 | 24.56 | 24.57 | 23.30 | 23.93 | 597,997 | -0.74(-3.00%) |
Nov 29, 2019 | 25.06 | 25.19 | 24.55 | 24.67 | 289,400 | -0.32(-1.28%) |
Nov 27, 2019 | 24.90 | 25.07 | 24.60 | 24.99 | 233,800 | +0.15(+0.60%) |
Nov 26, 2019 | 24.79 | 25.28 | 24.70 | 24.84 | 384,756 | +0.06(+0.24%) |
Nov 25, 2019 | 24.26 | 24.97 | 24.26 | 24.78 | 345,387 | +0.57(+2.33%) |
Nov 22, 2019 | 24.53 | 24.62 | 23.75 | 24.21 | 322,700 | -0.14(-0.60%) |
Nov 21, 2019 | 24.25 | 24.81 | 24.02 | 24.36 | 427,957 | -0.14(-0.57%) |
Nov 20, 2019 | 25.47 | 25.58 | 24.42 | 24.50 | 443,925 | -1.24(-4.82%) |
Nov 19, 2019 | 25.65 | 26.01 | 25.41 | 25.74 | 525,737 | +0.05(+0.19%) |
Nov 18, 2019 | 25.80 | 26.25 | 25.61 | 25.69 | 669,762 | -0.22(-0.85%) |
Nov 15, 2019 | 26.88 | 27.16 | 25.79 | 25.91 | 920,400 | -0.72(-2.70%) |
Nov 14, 2019 | 26.49 | 26.99 | 26.01 | 26.63 | 964,020 | +0.14(+0.53%) |
Nov 13, 2019 | 26.00 | 26.95 | 23.43 | 26.49 | 1,853,961 | +2.18(+8.97%) |
Nov 12, 2019 | 23.48 | 24.46 | 23.48 | 24.31 | 1,410,645 | +0.86(+3.69%) |
Nov 11, 2019 | 22.89 | 23.70 | 22.52 | 23.45 | 1,194,510 | +0.38(+1.63%) |
Nov 08, 2019 | 22.82 | 23.14 | 22.74 | 23.07 | 706,300 | +0.10(+0.44%) |
Nov 07, 2019 | 23.37 | 23.63 | 22.90 | 22.97 | 381,105 | -0.16(-0.69%) |
Nov 06, 2019 | 23.92 | 23.92 | 23.02 | 23.13 | 396,913 | -0.98(-4.04%) |
Nov 05, 2019 | 24.15 | 25.29 | 24.09 | 24.11 | 800,642 | +0.02(+0.06%) |
Nov 04, 2019 | 23.78 | 24.15 | 23.42 | 24.09 | 381,700 | +0.65(+2.77%) |
Nov 01, 2019 | 22.99 | 23.71 | 22.75 | 23.44 | 328,000 | +0.70(+3.08%) |
Oct 31, 2019 | 22.23 | 22.98 | 22.08 | 22.74 | 568,989 | +0.43(+1.93%) |
Oct 30, 2019 | 21.71 | 22.38 | 21.59 | 22.31 | 413,453 | +0.68(+3.14%) |
Oct 29, 2019 | 22.00 | 22.14 | 21.52 | 21.63 | 205,626 | -0.27(-1.23%) |
Oct 28, 2019 | 21.41 | 22.03 | 21.41 | 21.90 | 194,044 | +0.64(+3.01%) |
Oct 25, 2019 | 21.22 | 21.48 | 21.09 | 21.26 | 247,600 | +0.24(+1.14%) |
Oct 24, 2019 | 21.47 | 21.96 | 21.02 | 21.02 | 306,057 | -0.11(-0.52%) |
Oct 23, 2019 | 21.20 | 21.57 | 21.00 | 21.13 | 252,966 | -0.31(-1.45%) |
Oct 22, 2019 | 21.62 | 21.72 | 21.08 | 21.44 | 300,739 | -0.02(-0.09%) |
Oct 21, 2019 | 21.25 | 21.59 | 21.21 | 21.46 | 250,923 | +0.42(+2.00%) |
Oct 18, 2019 | 21.24 | 21.36 | 20.89 | 21.04 | 282,800 | -0.30(-1.41%) |
Oct 17, 2019 | 21.60 | 21.79 | 21.29 | 21.34 | 166,318 | -0.04(-0.19%) |
Oct 16, 2019 | 21.73 | 21.80 | 21.15 | 21.38 | 349,378 | -0.39(-1.79%) |
Oct 15, 2019 | 21.39 | 22.20 | 21.39 | 21.77 | 354,838 | +0.39(+1.82%) |
Oct 14, 2019 | 22.02 | 22.22 | 21.37 | 21.38 | 259,270 | -0.75(-3.37%) |
Oct 11, 2019 | 21.83 | 22.39 | 21.62 | 22.12 | 392,700 | +0.75(+3.53%) |
Oct 10, 2019 | 21.09 | 21.74 | 21.09 | 21.37 | 313,313 | +0.34(+1.62%) |
Oct 09, 2019 | 21.09 | 21.16 | 20.78 | 21.03 | 261,081 | +0.20(+0.96%) |
Oct 08, 2019 | 21.34 | 21.53 | 20.81 | 20.83 | 829,674 | -0.78(-3.61%) |
Oct 07, 2019 | 21.28 | 21.71 | 21.22 | 21.61 | 830,293 | +0.23(+1.08%) |
Oct 04, 2019 | 20.28 | 21.44 | 20.22 | 21.38 | 647,700 | +1.04(+5.09%) |
Oct 03, 2019 | 19.78 | 20.35 | 19.44 | 20.34 | 592,104 | +0.52(+2.62%) |
Oct 02, 2019 | 20.24 | 20.41 | 19.56 | 19.82 | 712,668 | -0.68(-3.29%) |
Oct 01, 2019 | 21.64 | 21.67 | 20.35 | 20.50 | 654,655 | -1.00(-4.63%) |
Sep 30, 2019 | 21.76 | 21.87 | 21.47 | 21.50 | 740,541 | -0.18(-0.85%) |
Sep 27, 2019 | 23.04 | 23.23 | 21.65 | 21.68 | 464,600 | -1.37(-5.94%) |
Sep 26, 2019 | 22.83 | 23.13 | 22.57 | 23.05 | 337,514 | +0.34(+1.50%) |
Sep 25, 2019 | 21.98 | 22.83 | 21.98 | 22.71 | 362,693 | +0.60(+2.71%) |
Sep 24, 2019 | 22.14 | 22.25 | 21.66 | 22.11 | 406,512 | +0.04(+0.18%) |
Sep 23, 2019 | 21.81 | 22.20 | 21.33 | 22.07 | 509,262 | +0.07(+0.32%) |
Sep 20, 2019 | 22.44 | 22.60 | 21.82 | 22.00 | 528,900 | -0.44(-1.96%) |
Sep 19, 2019 | 22.57 | 22.77 | 22.27 | 22.44 | 331,090 | +0.00(+0.00%) |
Sep 18, 2019 | 22.87 | 22.90 | 21.81 | 22.44 | 463,222 | -0.44(-1.92%) |
Sep 17, 2019 | 23.10 | 23.20 | 22.68 | 22.88 | 250,174 | -0.24(-1.04%) |
Sep 16, 2019 | 22.61 | 23.21 | 22.19 | 23.12 | 438,579 | +0.36(+1.58%) |
Sep 13, 2019 | 23.06 | 23.39 | 22.60 | 22.76 | 614,100 | -0.53(-2.28%) |
Sep 12, 2019 | 23.01 | 23.38 | 22.46 | 23.29 | 583,390 | +0.29(+1.26%) |
Sep 11, 2019 | 22.26 | 23.64 | 22.11 | 23.00 | 795,852 | +0.81(+3.65%) |
Sep 10, 2019 | 21.75 | 22.21 | 21.45 | 22.19 | 357,907 | +0.41(+1.88%) |
Sep 09, 2019 | 21.20 | 21.82 | 21.01 | 21.78 | 448,804 | +0.77(+3.66%) |
Sep 06, 2019 | 20.55 | 21.08 | 20.36 | 21.01 | 407,500 | +0.46(+2.24%) |
Sep 05, 2019 | 20.34 | 21.34 | 20.26 | 20.55 | 700,230 | +0.38(+1.88%) |
Sep 04, 2019 | 19.71 | 20.20 | 19.70 | 20.17 | 317,572 | +0.69(+3.54%) |
Sep 03, 2019 | 19.48 | 19.52 | 18.93 | 19.48 | 422,724 | -0.16(-0.81%) |
Aug 30, 2019 | 19.70 | 20.05 | 19.54 | 19.64 | 612,700 | +0.00(+0.00%) |
Aug 29, 2019 | 19.00 | 19.81 | 18.88 | 19.64 | 407,016 | +0.94(+5.03%) |
Aug 28, 2019 | 18.54 | 18.84 | 18.33 | 18.70 | 255,660 | +0.01(+0.05%) |
Aug 27, 2019 | 19.10 | 19.27 | 18.64 | 18.69 | 348,259 | -0.21(-1.11%) |
Aug 26, 2019 | 19.24 | 19.24 | 18.71 | 18.90 | 253,892 | -0.06(-0.32%) |
Aug 23, 2019 | 19.98 | 20.10 | 18.58 | 18.96 | 667,000 | -1.18(-5.86%) |
Aug 22, 2019 | 20.18 | 20.50 | 19.85 | 20.14 | 392,707 | -0.07(-0.35%) |
Aug 21, 2019 | 20.08 | 20.22 | 19.85 | 20.21 | 290,873 | +0.35(+1.76%) |
Aug 20, 2019 | 19.94 | 20.14 | 19.72 | 19.86 | 353,443 | +0.03(+0.15%) |
Aug 19, 2019 | 20.33 | 20.50 | 19.79 | 19.83 | 419,635 | -0.11(-0.55%) |
Aug 16, 2019 | 19.61 | 20.19 | 19.58 | 19.94 | 670,600 | +0.42(+2.15%) |
Aug 15, 2019 | 19.29 | 19.63 | 19.08 | 19.52 | 479,108 | +0.34(+1.77%) |
Aug 14, 2019 | 19.51 | 19.65 | 19.16 | 19.18 | 640,747 | -0.78(-3.91%) |
Aug 13, 2019 | 19.64 | 20.48 | 19.49 | 19.96 | 641,948 | +0.15(+0.76%) |
Aug 12, 2019 | 19.71 | 20.00 | 19.46 | 19.81 | 542,215 | -0.05(-0.25%) |
Aug 09, 2019 | 20.34 | 20.37 | 19.77 | 19.86 | 540,200 | -0.63(-3.07%) |
Aug 08, 2019 | 20.05 | 20.83 | 19.99 | 20.49 | 716,861 | +0.58(+2.91%) |
Aug 07, 2019 | 19.45 | 19.94 | 19.30 | 19.91 | 522,100 | +0.22(+1.12%) |
Aug 06, 2019 | 20.23 | 20.28 | 19.36 | 19.69 | 872,955 | -0.33(-1.65%) |
Aug 05, 2019 | 18.82 | 20.26 | 18.58 | 20.02 | 912,583 | +0.62(+3.20%) |
Aug 02, 2019 | 19.98 | 19.99 | 17.71 | 19.40 | 2,495,300 | -0.28(-1.42%) |
Aug 01, 2019 | 19.67 | 20.63 | 19.43 | 19.68 | 1,876,346 | +0.06(+0.31%) |
Jul 31, 2019 | 19.62 | 19.85 | 19.26 | 19.62 | 1,107,453 | -0.10(-0.51%) |
Jul 30, 2019 | 19.16 | 19.83 | 19.06 | 19.72 | 673,586 | +0.25(+1.28%) |
Jul 29, 2019 | 19.66 | 19.66 | 18.90 | 19.47 | 777,357 | -0.23(-1.17%) |
Jul 26, 2019 | 18.96 | 19.79 | 18.73 | 19.70 | 1,134,700 | +0.81(+4.29%) |
Jul 25, 2019 | 19.36 | 19.39 | 18.64 | 18.89 | 891,579 | -0.56(-2.88%) |
Jul 24, 2019 | 18.59 | 19.59 | 18.54 | 19.45 | 1,376,009 | +0.95(+5.14%) |
Jul 23, 2019 | 17.66 | 18.58 | 17.59 | 18.50 | 1,129,929 | +1.01(+5.77%) |
Jul 22, 2019 | 17.63 | 17.75 | 17.21 | 17.49 | 603,804 | -0.10(-0.57%) |
Jul 19, 2019 | 17.57 | 17.82 | 17.20 | 17.59 | 687,900 | +0.04(+0.23%) |
Jul 18, 2019 | 17.56 | 17.90 | 16.81 | 17.55 | 1,069,587 | -0.02(-0.11%) |
Jul 17, 2019 | 16.52 | 17.71 | 16.37 | 17.57 | 2,250,488 | +2.02(+12.99%) |
Jul 16, 2019 | 15.57 | 15.77 | 15.26 | 15.55 | 406,806 | -0.01(-0.06%) |
Jul 15, 2019 | 16.10 | 16.17 | 15.53 | 15.56 | 943,562 | -0.48(-2.99%) |
Jul 12, 2019 | 15.89 | 16.18 | 15.73 | 16.04 | 455,600 | +0.25(+1.58%) |
Jul 11, 2019 | 16.65 | 16.75 | 15.62 | 15.79 | 628,026 | -0.79(-4.76%) |
Jul 10, 2019 | 16.43 | 16.64 | 16.27 | 16.58 | 580,208 | +0.32(+1.97%) |
Jul 09, 2019 | 15.34 | 16.51 | 15.25 | 16.26 | 1,786,492 | +0.97(+6.34%) |
Jul 08, 2019 | 15.03 | 15.44 | 14.96 | 15.29 | 431,005 | +0.13(+0.86%) |
Jul 05, 2019 | 15.04 | 15.27 | 14.92 | 15.16 | 237,100 | -0.05(-0.33%) |
Jul 03, 2019 | 15.45 | 15.45 | 15.17 | 15.21 | 243,400 | -0.22(-1.43%) |
Jul 02, 2019 | 15.53 | 15.80 | 15.27 | 15.43 | 408,437 | -0.07(-0.45%) |
Jul 01, 2019 | 15.98 | 16.33 | 15.35 | 15.50 | 956,633 | +0.37(+2.45%) |
Jun 28, 2019 | 14.79 | 15.27 | 14.76 | 15.13 | 839,800 | +0.41(+2.79%) |
Jun 27, 2019 | 14.06 | 14.73 | 14.06 | 14.72 | 891,845 | +0.77(+5.52%) |
Jun 26, 2019 | 13.78 | 14.28 | 13.69 | 13.95 | 463,335 | +0.42(+3.10%) |
Jun 25, 2019 | 14.20 | 14.27 | 13.53 | 13.53 | 524,631 | -0.60(-4.25%) |
Jun 24, 2019 | 14.52 | 14.61 | 14.09 | 14.13 | 703,190 | -0.43(-2.95%) |
Jun 21, 2019 | 14.34 | 14.80 | 14.34 | 14.56 | 1,122,100 | -0.14(-0.95%) |
Jun 20, 2019 | 14.25 | 14.71 | 14.03 | 14.70 | 1,064,836 | +0.80(+5.76%) |
Jun 19, 2019 | 14.00 | 15.00 | 13.81 | 13.90 | 3,221,889 | -0.52(-3.61%) |
Jun 18, 2019 | 14.61 | 14.91 | 14.25 | 14.42 | 1,319,319 | +0.00(+0.00%) |
Jun 17, 2019 | 14.28 | 14.60 | 14.10 | 14.42 | 1,272,734 | +0.17(+1.19%) |
Jun 14, 2019 | 14.60 | 14.78 | 14.20 | 14.25 | 334,500 | -0.60(-4.04%) |
Jun 13, 2019 | 14.75 | 15.06 | 14.42 | 14.85 | 377,729 | +0.27(+1.85%) |
Jun 12, 2019 | 14.90 | 14.90 | 14.48 | 14.58 | 359,444 | -0.42(-2.80%) |
Jun 11, 2019 | 15.82 | 15.83 | 14.86 | 15.00 | 382,830 | -0.57(-3.66%) |
Jun 10, 2019 | 15.28 | 15.91 | 15.28 | 15.57 | 606,764 | +0.43(+2.84%) |
Jun 07, 2019 | 15.07 | 15.24 | 14.91 | 15.14 | 524,200 | +0.13(+0.87%) |
Jun 06, 2019 | 14.99 | 15.13 | 14.78 | 15.01 | 297,629 | -0.03(-0.20%) |
Jun 05, 2019 | 15.32 | 15.32 | 14.75 | 15.04 | 403,814 | -0.17(-1.12%) |
Jun 04, 2019 | 15.36 | 15.57 | 15.13 | 15.21 | 964,066 | +0.16(+1.06%) |