Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 15.06 | 15.16 | 14.21 | 14.26 | 944,893 | -0.87(-5.75%) |
Apr 29, 2020 | 15.35 | 15.38 | 14.85 | 15.13 | 938,862 | +0.23(+1.54%) |
Apr 28, 2020 | 15.67 | 15.77 | 14.86 | 14.90 | 804,785 | -0.40(-2.61%) |
Apr 27, 2020 | 14.80 | 15.72 | 14.80 | 15.30 | 863,933 | +0.65(+4.44%) |
Apr 24, 2020 | 14.48 | 14.90 | 14.37 | 14.65 | 1,275,900 | +0.27(+1.88%) |
Apr 23, 2020 | 14.75 | 14.93 | 14.27 | 14.38 | 968,558 | -0.31(-2.11%) |
Apr 22, 2020 | 15.00 | 15.24 | 14.60 | 14.69 | 687,175 | -0.01(-0.07%) |
Apr 21, 2020 | 14.62 | 14.98 | 14.32 | 14.70 | 1,210,865 | -0.31(-2.07%) |
Apr 20, 2020 | 14.66 | 15.61 | 14.53 | 15.01 | 968,922 | +0.01(+0.07%) |
Apr 17, 2020 | 14.69 | 15.06 | 14.25 | 15.00 | 927,600 | +0.82(+5.78%) |
Apr 16, 2020 | 14.51 | 14.89 | 13.89 | 14.18 | 1,067,263 | -0.26(-1.80%) |
Apr 15, 2020 | 14.41 | 14.74 | 14.15 | 14.44 | 1,107,652 | -0.41(-2.76%) |
Apr 14, 2020 | 14.65 | 15.77 | 14.53 | 14.85 | 1,168,160 | +0.42(+2.91%) |
Apr 13, 2020 | 14.35 | 14.75 | 14.08 | 14.43 | 646,677 | -0.01(-0.07%) |
Apr 09, 2020 | 14.30 | 14.84 | 14.17 | 14.44 | 775,000 | +0.47(+3.36%) |
Apr 08, 2020 | 13.84 | 14.05 | 13.41 | 13.97 | 1,016,508 | +0.42(+3.10%) |
Apr 07, 2020 | 13.41 | 13.59 | 12.82 | 13.55 | 1,472,098 | +0.77(+6.03%) |
Apr 06, 2020 | 12.21 | 12.83 | 12.11 | 12.78 | 796,383 | +1.09(+9.32%) |
Apr 03, 2020 | 11.50 | 11.82 | 11.28 | 11.69 | 712,200 | +0.00(+0.00%) |
Apr 02, 2020 | 10.85 | 11.70 | 10.81 | 11.69 | 1,044,529 | +0.80(+7.35%) |
Apr 01, 2020 | 11.43 | 11.62 | 10.87 | 10.89 | 744,970 | -0.85(-7.24%) |
Mar 31, 2020 | 11.72 | 12.08 | 11.46 | 11.74 | 760,164 | +0.05(+0.43%) |
Mar 30, 2020 | 11.37 | 11.73 | 10.96 | 11.69 | 799,157 | +0.39(+3.45%) |
Mar 27, 2020 | 11.69 | 11.92 | 11.22 | 11.30 | 883,100 | -0.69(-5.75%) |
Mar 26, 2020 | 11.41 | 12.34 | 11.39 | 11.99 | 2,464,974 | +0.76(+6.77%) |
Mar 25, 2020 | 11.67 | 12.12 | 11.10 | 11.23 | 2,232,700 | -0.27(-2.35%) |
Mar 24, 2020 | 11.49 | 11.90 | 11.17 | 11.50 | 2,156,840 | +0.62(+5.70%) |
Mar 23, 2020 | 11.69 | 12.14 | 10.74 | 10.88 | 2,036,533 | -0.86(-7.33%) |
Mar 20, 2020 | 12.68 | 13.58 | 11.60 | 11.74 | 1,669,800 | -0.67(-5.40%) |
Mar 19, 2020 | 11.03 | 13.02 | 10.77 | 12.41 | 2,170,557 | +1.33(+12.00%) |
Mar 18, 2020 | 9.770 | 11.16 | 9.660 | 11.08 | 1,916,491 | +0.85(+8.31%) |
Mar 17, 2020 | 10.81 | 11.20 | 9.940 | 10.23 | 2,992,469 | -0.31(-2.94%) |
Mar 16, 2020 | 11.48 | 12.27 | 9.600 | 10.54 | 3,202,314 | -2.92(-21.69%) |
Mar 13, 2020 | 12.99 | 13.50 | 11.91 | 13.46 | 1,917,700 | +1.12(+9.08%) |
Mar 12, 2020 | 12.40 | 12.83 | 11.79 | 12.34 | 2,535,200 | -1.30(-9.53%) |
Mar 11, 2020 | 14.93 | 15.18 | 13.62 | 13.64 | 1,799,240 | -1.67(-10.91%) |
Mar 10, 2020 | 15.49 | 16.44 | 14.71 | 15.31 | 1,515,842 | +0.44(+2.96%) |
Mar 09, 2020 | 15.13 | 15.74 | 14.86 | 14.87 | 2,499,584 | -1.65(-9.99%) |
Mar 06, 2020 | 16.98 | 17.18 | 15.98 | 16.52 | 1,953,300 | -0.80(-4.62%) |
Mar 05, 2020 | 18.39 | 18.43 | 17.06 | 17.32 | 1,154,089 | -1.32(-7.08%) |
Mar 04, 2020 | 18.72 | 19.22 | 18.35 | 18.64 | 978,877 | +0.18(+0.98%) |
Mar 03, 2020 | 18.15 | 19.13 | 18.09 | 18.46 | 1,224,166 | +0.16(+0.87%) |
Mar 02, 2020 | 18.55 | 18.71 | 17.27 | 18.30 | 1,561,746 | -0.35(-1.88%) |
Feb 28, 2020 | 17.31 | 18.68 | 17.30 | 18.65 | 1,443,200 | +0.72(+4.02%) |
Feb 27, 2020 | 18.25 | 18.70 | 17.44 | 17.93 | 1,493,203 | -0.54(-2.92%) |
Feb 26, 2020 | 19.20 | 19.69 | 18.42 | 18.47 | 947,130 | -0.67(-3.50%) |
Feb 25, 2020 | 21.00 | 21.15 | 19.07 | 19.14 | 1,612,030 | -1.79(-8.55%) |
Feb 24, 2020 | 20.67 | 21.27 | 20.32 | 20.93 | 1,007,860 | -0.52(-2.42%) |
Feb 21, 2020 | 21.06 | 22.82 | 20.85 | 21.45 | 1,427,100 | +0.39(+1.85%) |
Feb 20, 2020 | 21.00 | 21.90 | 20.02 | 21.06 | 3,550,937 | -0.60(-2.77%) |
Feb 19, 2020 | 21.30 | 21.74 | 20.67 | 21.66 | 1,679,900 | +0.52(+2.46%) |
Feb 18, 2020 | 21.15 | 21.16 | 20.36 | 21.14 | 643,783 | +0.14(+0.67%) |
Feb 14, 2020 | 21.51 | 21.70 | 20.81 | 21.00 | 539,900 | -0.51(-2.37%) |
Feb 13, 2020 | 21.89 | 21.99 | 21.30 | 21.51 | 548,564 | -0.42(-1.92%) |
Feb 12, 2020 | 21.90 | 22.31 | 21.85 | 21.93 | 445,251 | +0.12(+0.55%) |
Feb 11, 2020 | 22.41 | 22.42 | 21.74 | 21.81 | 500,937 | -0.39(-1.76%) |
Feb 10, 2020 | 21.81 | 22.35 | 21.72 | 22.20 | 384,042 | +0.35(+1.60%) |
Feb 07, 2020 | 22.30 | 22.51 | 21.68 | 21.85 | 564,500 | -0.41(-1.84%) |
Feb 06, 2020 | 22.48 | 22.83 | 22.15 | 22.26 | 569,067 | -0.16(-0.71%) |
Feb 05, 2020 | 22.37 | 22.77 | 21.88 | 22.42 | 696,687 | +0.17(+0.76%) |
Feb 04, 2020 | 21.14 | 22.29 | 21.04 | 22.25 | 1,397,281 | +1.42(+6.82%) |
Feb 03, 2020 | 20.97 | 21.19 | 20.72 | 20.83 | 882,703 | -0.03(-0.14%) |
Jan 31, 2020 | 21.29 | 21.49 | 20.50 | 20.86 | 1,166,600 | -0.56(-2.61%) |
Jan 30, 2020 | 22.52 | 22.68 | 21.38 | 21.42 | 1,023,975 | -1.38(-6.05%) |
Jan 29, 2020 | 23.62 | 24.13 | 22.68 | 22.80 | 913,812 | -0.94(-3.96%) |
Jan 28, 2020 | 23.02 | 23.95 | 22.94 | 23.74 | 1,044,593 | +0.88(+3.85%) |
Jan 27, 2020 | 22.32 | 23.38 | 22.23 | 22.86 | 843,811 | +0.26(+1.15%) |
Jan 24, 2020 | 23.40 | 23.83 | 22.24 | 22.60 | 1,084,500 | -0.80(-3.42%) |
Jan 23, 2020 | 24.54 | 24.76 | 23.35 | 23.40 | 1,430,388 | -1.13(-4.61%) |
Jan 22, 2020 | 24.00 | 24.65 | 23.10 | 24.53 | 2,427,779 | +1.52(+6.61%) |
Jan 21, 2020 | 21.55 | 23.56 | 21.44 | 23.01 | 2,803,956 | +1.46(+6.77%) |
Jan 17, 2020 | 23.10 | 23.18 | 21.51 | 21.55 | 972,000 | -1.36(-5.94%) |
Jan 16, 2020 | 22.70 | 23.11 | 22.50 | 22.91 | 611,185 | +0.48(+2.14%) |
Jan 15, 2020 | 22.62 | 23.54 | 22.23 | 22.43 | 1,036,250 | -0.21(-0.93%) |
Jan 14, 2020 | 22.22 | 23.17 | 21.70 | 22.64 | 1,032,378 | +0.43(+1.94%) |
Jan 13, 2020 | 21.05 | 22.27 | 20.68 | 22.21 | 2,178,482 | +1.19(+5.66%) |
Jan 10, 2020 | 21.27 | 21.37 | 20.67 | 21.02 | 1,847,600 | -0.32(-1.50%) |
Jan 09, 2020 | 21.90 | 22.03 | 21.07 | 21.34 | 963,792 | -0.46(-2.11%) |
Jan 08, 2020 | 21.67 | 22.25 | 21.60 | 21.80 | 1,782,101 | +0.05(+0.23%) |
Jan 07, 2020 | 22.80 | 22.90 | 21.51 | 21.75 | 1,575,983 | -1.07(-4.69%) |
Jan 06, 2020 | 22.82 | 23.11 | 22.09 | 22.82 | 906,782 | -0.08(-0.35%) |
Jan 03, 2020 | 22.74 | 23.36 | 22.74 | 22.90 | 762,500 | -0.28(-1.19%) |
Jan 02, 2020 | 23.67 | 23.75 | 22.89 | 23.18 | 1,365,680 | -0.32(-1.38%) |
Dec 31, 2019 | 23.55 | 23.83 | 23.37 | 23.50 | 737,100 | -0.13(-0.55%) |
Dec 30, 2019 | 24.05 | 24.06 | 23.60 | 23.63 | 805,460 | -0.47(-1.95%) |
Dec 27, 2019 | 24.82 | 24.82 | 23.96 | 24.10 | 850,300 | -0.66(-2.67%) |
Dec 26, 2019 | 25.15 | 25.29 | 24.67 | 24.76 | 656,330 | -0.50(-1.98%) |
Dec 24, 2019 | 25.32 | 25.75 | 25.03 | 25.26 | 386,200 | +0.06(+0.24%) |
Dec 23, 2019 | 24.53 | 25.35 | 24.52 | 25.20 | 1,188,672 | +0.69(+2.82%) |
Dec 20, 2019 | 25.25 | 25.50 | 24.47 | 24.51 | 3,044,600 | -0.51(-2.04%) |
Dec 19, 2019 | 25.08 | 25.32 | 24.90 | 25.02 | 946,459 | -0.10(-0.40%) |
Dec 18, 2019 | 25.26 | 25.62 | 24.61 | 25.12 | 1,087,125 | -0.18(-0.71%) |
Dec 17, 2019 | 25.65 | 26.24 | 25.21 | 25.30 | 924,924 | -0.32(-1.25%) |
Dec 16, 2019 | 25.75 | 25.90 | 25.30 | 25.62 | 1,495,714 | +0.20(+0.79%) |
Dec 13, 2019 | 25.37 | 25.91 | 25.21 | 25.42 | 981,400 | -0.14(-0.55%) |
Dec 12, 2019 | 25.59 | 26.15 | 25.31 | 25.56 | 1,307,398 | -0.03(-0.12%) |
Dec 11, 2019 | 25.68 | 25.92 | 25.38 | 25.59 | 800,628 | -0.10(-0.39%) |
Dec 10, 2019 | 25.57 | 26.06 | 25.57 | 25.69 | 1,225,481 | +0.07(+0.27%) |
Dec 09, 2019 | 26.01 | 26.15 | 25.27 | 25.62 | 799,315 | -0.12(-0.47%) |
Dec 06, 2019 | 25.93 | 26.25 | 25.46 | 25.74 | 1,156,300 | +0.10(+0.39%) |
Dec 05, 2019 | 26.52 | 26.63 | 25.22 | 25.64 | 895,876 | -0.81(-3.06%) |
Dec 04, 2019 | 26.70 | 26.81 | 26.21 | 26.45 | 933,514 | -0.16(-0.60%) |
Dec 03, 2019 | 26.20 | 26.66 | 25.78 | 26.61 | 756,492 | +0.44(+1.68%) |
Dec 02, 2019 | 25.56 | 26.34 | 25.43 | 26.17 | 932,187 | +0.61(+2.39%) |
Nov 29, 2019 | 25.47 | 26.17 | 25.31 | 25.56 | 346,300 | +0.07(+0.27%) |
Nov 27, 2019 | 25.04 | 25.66 | 25.00 | 25.49 | 1,049,400 | +0.46(+1.84%) |
Nov 26, 2019 | 25.80 | 25.96 | 24.92 | 25.03 | 896,000 | -0.66(-2.57%) |
Nov 25, 2019 | 24.79 | 25.83 | 24.78 | 25.69 | 1,041,907 | +0.98(+3.97%) |
Nov 22, 2019 | 24.59 | 24.90 | 24.37 | 24.71 | 843,100 | +0.30(+1.23%) |
Nov 21, 2019 | 23.44 | 24.47 | 23.01 | 24.41 | 950,940 | +1.03(+4.41%) |
Nov 20, 2019 | 22.99 | 23.66 | 22.83 | 23.38 | 895,076 | +0.19(+0.82%) |
Nov 19, 2019 | 22.62 | 23.21 | 22.26 | 23.19 | 938,038 | +0.77(+3.43%) |
Nov 18, 2019 | 21.51 | 22.53 | 21.24 | 22.42 | 994,570 | +0.84(+3.89%) |
Nov 15, 2019 | 21.05 | 21.67 | 20.77 | 21.58 | 1,179,600 | +0.74(+3.55%) |
Nov 14, 2019 | 20.30 | 21.64 | 20.11 | 20.84 | 1,666,517 | +0.72(+3.58%) |
Nov 13, 2019 | 20.77 | 21.43 | 20.03 | 20.12 | 1,143,102 | -0.62(-2.99%) |
Nov 12, 2019 | 21.20 | 21.67 | 20.60 | 20.74 | 1,738,761 | +0.15(+0.73%) |
Nov 11, 2019 | 21.32 | 21.32 | 20.46 | 20.59 | 1,159,824 | -0.88(-4.10%) |
Nov 08, 2019 | 20.69 | 21.58 | 20.60 | 21.47 | 653,900 | +0.75(+3.62%) |
Nov 07, 2019 | 21.07 | 21.20 | 20.52 | 20.72 | 1,001,239 | -0.03(-0.14%) |
Nov 06, 2019 | 21.24 | 21.41 | 20.67 | 20.75 | 647,241 | -0.47(-2.21%) |
Nov 05, 2019 | 21.51 | 21.84 | 21.06 | 21.22 | 732,010 | -0.32(-1.49%) |
Nov 04, 2019 | 21.90 | 22.20 | 21.42 | 21.54 | 876,938 | -0.05(-0.23%) |
Nov 01, 2019 | 21.26 | 21.60 | 21.18 | 21.59 | 962,900 | +0.34(+1.60%) |
Oct 31, 2019 | 21.30 | 21.48 | 20.80 | 21.25 | 681,343 | -0.05(-0.23%) |
Oct 30, 2019 | 20.96 | 21.48 | 20.76 | 21.30 | 652,300 | +0.24(+1.14%) |
Oct 29, 2019 | 20.96 | 21.23 | 20.38 | 21.06 | 687,572 | +0.09(+0.43%) |
Oct 28, 2019 | 19.84 | 21.29 | 19.63 | 20.97 | 1,140,762 | +1.16(+5.86%) |
Oct 25, 2019 | 19.23 | 19.90 | 19.15 | 19.81 | 543,900 | +0.52(+2.70%) |
Oct 24, 2019 | 19.41 | 19.48 | 19.03 | 19.29 | 428,993 | +0.05(+0.26%) |
Oct 23, 2019 | 18.58 | 19.27 | 18.35 | 19.24 | 909,565 | +0.65(+3.52%) |
Oct 22, 2019 | 19.17 | 19.42 | 18.54 | 18.59 | 906,366 | -0.45(-2.39%) |
Oct 21, 2019 | 18.68 | 19.31 | 18.67 | 19.04 | 895,362 | +0.59(+3.23%) |
Oct 18, 2019 | 18.49 | 18.87 | 18.29 | 18.45 | 1,123,100 | -0.16(-0.83%) |
Oct 17, 2019 | 17.97 | 18.79 | 17.93 | 18.60 | 725,910 | +0.75(+4.20%) |
Oct 16, 2019 | 17.82 | 17.98 | 17.50 | 17.85 | 910,952 | +0.01(+0.06%) |
Oct 15, 2019 | 17.69 | 17.91 | 17.40 | 17.84 | 1,078,501 | +0.14(+0.79%) |
Oct 14, 2019 | 17.73 | 18.10 | 17.67 | 17.70 | 601,544 | -0.20(-1.09%) |
Oct 11, 2019 | 17.97 | 18.35 | 17.77 | 17.89 | 853,600 | +0.20(+1.10%) |
Oct 10, 2019 | 18.26 | 18.45 | 17.46 | 17.70 | 720,488 | -0.58(-3.17%) |
Oct 09, 2019 | 18.24 | 18.59 | 17.90 | 18.28 | 828,217 | +0.02(+0.11%) |
Oct 08, 2019 | 18.32 | 18.75 | 17.79 | 18.26 | 1,539,720 | +0.00(+0.00%) |
Oct 07, 2019 | 17.84 | 18.41 | 17.56 | 18.26 | 1,741,711 | +0.84(+4.82%) |
Oct 04, 2019 | 18.17 | 18.49 | 17.25 | 17.42 | 6,847,300 | -1.94(-10.02%) |
Oct 03, 2019 | 18.53 | 19.75 | 18.45 | 19.36 | 1,230,570 | +0.72(+3.86%) |
Oct 02, 2019 | 17.79 | 18.76 | 17.25 | 18.64 | 1,884,715 | +1.08(+6.15%) |
Oct 01, 2019 | 18.66 | 19.68 | 17.49 | 17.56 | 1,927,813 | -0.94(-5.08%) |
Sep 30, 2019 | 19.74 | 19.74 | 18.47 | 18.50 | 721,576 | -1.10(-5.61%) |
Sep 27, 2019 | 18.87 | 19.84 | 18.61 | 19.60 | 578,600 | +0.75(+3.98%) |
Sep 26, 2019 | 19.07 | 19.52 | 18.78 | 18.85 | 489,093 | -0.31(-1.62%) |
Sep 25, 2019 | 19.46 | 19.71 | 18.96 | 19.16 | 546,639 | -0.34(-1.77%) |
Sep 24, 2019 | 19.42 | 19.73 | 18.82 | 19.50 | 970,374 | +0.11(+0.59%) |
Sep 23, 2019 | 19.28 | 19.71 | 19.24 | 19.39 | 777,521 | -0.02(-0.10%) |
Sep 20, 2019 | 20.12 | 20.52 | 19.00 | 19.41 | 4,230,300 | -0.78(-3.86%) |
Sep 19, 2019 | 21.04 | 21.06 | 20.16 | 20.19 | 947,386 | -0.81(-3.86%) |
Sep 18, 2019 | 21.44 | 21.80 | 20.87 | 21.00 | 1,254,007 | -0.39(-1.82%) |
Sep 17, 2019 | 20.95 | 21.48 | 20.61 | 21.39 | 820,815 | +0.40(+1.91%) |
Sep 16, 2019 | 20.50 | 21.14 | 20.37 | 20.99 | 677,428 | +0.48(+2.34%) |
Sep 13, 2019 | 20.63 | 20.82 | 20.10 | 20.51 | 1,070,400 | +0.00(+0.00%) |
Sep 12, 2019 | 20.80 | 20.80 | 20.26 | 20.51 | 866,313 | -0.23(-1.11%) |
Sep 11, 2019 | 19.83 | 20.82 | 19.81 | 20.74 | 1,295,497 | +0.97(+4.91%) |
Sep 10, 2019 | 18.41 | 19.78 | 18.24 | 19.77 | 1,227,754 | +1.35(+7.33%) |
Sep 09, 2019 | 17.99 | 18.49 | 17.68 | 18.42 | 459,095 | +0.42(+2.33%) |
Sep 06, 2019 | 18.55 | 18.68 | 17.95 | 18.00 | 465,700 | -0.49(-2.65%) |
Sep 05, 2019 | 18.27 | 18.64 | 17.93 | 18.49 | 481,525 | +0.45(+2.49%) |
Sep 04, 2019 | 17.76 | 18.22 | 17.63 | 18.04 | 601,252 | +0.43(+2.44%) |
Sep 03, 2019 | 18.39 | 18.44 | 17.53 | 17.61 | 731,443 | -0.91(-4.91%) |
Aug 30, 2019 | 18.83 | 18.90 | 18.18 | 18.52 | 330,700 | -0.23(-1.23%) |
Aug 29, 2019 | 17.87 | 18.88 | 17.70 | 18.75 | 855,345 | +1.14(+6.47%) |
Aug 28, 2019 | 16.72 | 17.68 | 16.60 | 17.61 | 450,430 | +0.78(+4.63%) |
Aug 27, 2019 | 17.26 | 17.63 | 16.66 | 16.83 | 566,264 | -0.38(-2.21%) |
Aug 26, 2019 | 17.56 | 17.56 | 17.07 | 17.21 | 454,630 | -0.17(-0.98%) |
Aug 23, 2019 | 18.04 | 18.43 | 17.26 | 17.38 | 566,700 | -0.70(-3.87%) |
Aug 22, 2019 | 18.47 | 18.47 | 17.82 | 18.08 | 483,574 | -0.31(-1.69%) |
Aug 21, 2019 | 18.16 | 18.42 | 17.86 | 18.39 | 454,981 | +0.39(+2.17%) |
Aug 20, 2019 | 17.70 | 18.16 | 17.44 | 18.00 | 643,725 | +0.25(+1.41%) |
Aug 19, 2019 | 17.41 | 17.86 | 17.08 | 17.75 | 681,181 | +0.57(+3.32%) |
Aug 16, 2019 | 16.99 | 17.29 | 16.76 | 17.18 | 696,200 | +0.28(+1.66%) |
Aug 15, 2019 | 17.30 | 17.58 | 16.85 | 16.90 | 619,122 | -0.40(-2.31%) |
Aug 14, 2019 | 17.82 | 18.16 | 17.11 | 17.30 | 1,018,487 | -0.87(-4.79%) |
Aug 13, 2019 | 17.96 | 18.45 | 17.83 | 18.17 | 739,922 | +0.09(+0.50%) |
Aug 12, 2019 | 18.01 | 18.35 | 17.83 | 18.08 | 789,166 | +0.04(+0.22%) |
Aug 09, 2019 | 17.95 | 18.68 | 17.75 | 18.04 | 1,027,000 | +0.17(+0.95%) |
Aug 08, 2019 | 17.19 | 17.97 | 17.15 | 17.87 | 799,677 | +0.84(+4.93%) |
Aug 07, 2019 | 16.23 | 17.09 | 15.68 | 17.03 | 1,161,829 | +0.59(+3.59%) |
Aug 06, 2019 | 16.67 | 16.91 | 15.82 | 16.44 | 1,575,393 | -0.01(-0.06%) |
Aug 05, 2019 | 16.31 | 17.04 | 16.03 | 16.45 | 1,523,944 | +0.09(+0.55%) |
Aug 02, 2019 | 17.09 | 17.14 | 16.12 | 16.36 | 988,100 | -0.77(-4.50%) |
Aug 01, 2019 | 17.41 | 17.91 | 16.97 | 17.13 | 844,035 | -0.31(-1.78%) |
Jul 31, 2019 | 17.85 | 18.14 | 17.42 | 17.44 | 1,057,740 | -0.39(-2.19%) |
Jul 30, 2019 | 17.62 | 17.87 | 17.33 | 17.83 | 641,102 | +0.16(+0.91%) |
Jul 29, 2019 | 17.72 | 17.96 | 17.42 | 17.67 | 891,415 | -0.07(-0.39%) |
Jul 26, 2019 | 17.46 | 17.84 | 17.46 | 17.74 | 599,900 | +0.33(+1.90%) |
Jul 25, 2019 | 18.05 | 18.09 | 17.39 | 17.41 | 536,806 | -0.56(-3.12%) |
Jul 24, 2019 | 17.76 | 17.98 | 17.55 | 17.97 | 739,721 | +0.15(+0.84%) |
Jul 23, 2019 | 18.32 | 18.38 | 17.61 | 17.82 | 632,017 | -0.36(-1.98%) |
Jul 22, 2019 | 18.46 | 18.72 | 18.01 | 18.18 | 665,637 | -0.27(-1.46%) |
Jul 19, 2019 | 19.19 | 19.22 | 18.42 | 18.45 | 579,800 | -0.75(-3.91%) |
Jul 18, 2019 | 19.08 | 19.35 | 18.88 | 19.20 | 634,441 | +0.06(+0.31%) |
Jul 17, 2019 | 18.74 | 19.25 | 18.67 | 19.14 | 730,881 | +0.43(+2.30%) |
Jul 16, 2019 | 18.43 | 18.78 | 18.20 | 18.71 | 490,323 | +0.42(+2.30%) |
Jul 15, 2019 | 18.57 | 18.92 | 18.24 | 18.29 | 672,529 | -0.23(-1.24%) |
Jul 12, 2019 | 18.27 | 18.64 | 18.00 | 18.52 | 446,800 | +0.21(+1.15%) |
Jul 11, 2019 | 19.06 | 19.06 | 18.10 | 18.31 | 826,767 | -0.67(-3.53%) |
Jul 10, 2019 | 18.84 | 19.06 | 18.50 | 18.98 | 978,674 | +0.16(+0.85%) |
Jul 09, 2019 | 17.79 | 18.85 | 17.76 | 18.82 | 661,996 | +0.98(+5.49%) |
Jul 08, 2019 | 18.24 | 18.36 | 17.57 | 17.84 | 897,227 | -0.49(-2.67%) |
Jul 05, 2019 | 18.58 | 19.00 | 18.27 | 18.33 | 568,700 | -0.43(-2.29%) |
Jul 03, 2019 | 18.10 | 18.80 | 17.88 | 18.76 | 465,600 | +0.76(+4.22%) |
Jul 02, 2019 | 18.95 | 19.00 | 17.50 | 18.00 | 1,100,043 | -0.98(-5.16%) |
Jul 01, 2019 | 18.97 | 19.03 | 18.73 | 18.98 | 821,939 | +0.39(+2.10%) |
Jun 28, 2019 | 18.57 | 19.06 | 18.33 | 18.59 | 1,858,000 | +0.16(+0.87%) |
Jun 27, 2019 | 18.30 | 18.47 | 17.87 | 18.43 | 633,725 | +0.19(+1.04%) |
Jun 26, 2019 | 18.20 | 18.66 | 18.03 | 18.24 | 669,499 | +0.11(+0.61%) |
Jun 25, 2019 | 17.84 | 18.41 | 17.75 | 18.13 | 451,358 | +0.37(+2.08%) |
Jun 24, 2019 | 18.46 | 18.68 | 17.74 | 17.76 | 771,337 | -0.73(-3.95%) |
Jun 21, 2019 | 18.24 | 18.64 | 17.80 | 18.49 | 1,561,200 | +0.18(+0.98%) |
Jun 20, 2019 | 18.34 | 18.45 | 18.14 | 18.31 | 699,817 | +0.18(+0.99%) |
Jun 19, 2019 | 18.41 | 18.55 | 18.02 | 18.13 | 517,484 | -0.10(-0.55%) |
Jun 18, 2019 | 18.40 | 18.71 | 18.11 | 18.23 | 577,129 | -0.03(-0.16%) |
Jun 17, 2019 | 17.80 | 18.43 | 17.68 | 18.26 | 820,987 | +0.61(+3.46%) |
Jun 14, 2019 | 17.60 | 18.04 | 17.36 | 17.65 | 716,400 | +0.00(+0.00%) |
Jun 13, 2019 | 17.19 | 17.65 | 17.04 | 17.65 | 379,142 | +0.53(+3.10%) |
Jun 12, 2019 | 17.03 | 17.22 | 16.60 | 17.12 | 686,659 | +0.08(+0.47%) |
Jun 11, 2019 | 17.48 | 17.67 | 17.00 | 17.04 | 513,390 | -0.24(-1.39%) |
Jun 10, 2019 | 17.77 | 18.09 | 17.20 | 17.28 | 582,026 | -0.43(-2.43%) |
Jun 07, 2019 | 17.21 | 17.83 | 17.09 | 17.71 | 667,700 | +0.58(+3.39%) |
Jun 06, 2019 | 17.62 | 17.64 | 16.90 | 17.13 | 639,403 | -0.57(-3.22%) |
Jun 05, 2019 | 18.01 | 18.04 | 17.47 | 17.70 | 573,588 | -0.17(-0.95%) |
Jun 04, 2019 | 17.84 | 17.95 | 17.55 | 17.87 | 675,842 | +0.18(+1.02%) |
Jun 03, 2019 | 17.12 | 17.85 | 17.02 | 17.69 | 933,642 | +0.66(+3.88%) |
May 31, 2019 | 17.15 | 17.40 | 16.97 | 17.03 | 760,500 | -0.31(-1.79%) |
May 30, 2019 | 17.96 | 18.10 | 17.26 | 17.34 | 801,961 | -0.39(-2.20%) |
May 29, 2019 | 17.69 | 17.89 | 17.36 | 17.73 | 538,750 | -0.13(-0.73%) |
May 28, 2019 | 18.04 | 18.40 | 17.73 | 17.86 | 812,477 | -0.32(-1.76%) |
May 24, 2019 | 17.82 | 18.33 | 17.82 | 18.18 | 668,400 | +0.45(+2.54%) |
May 23, 2019 | 17.61 | 18.25 | 17.35 | 17.73 | 1,376,062 | +0.19(+1.08%) |
May 22, 2019 | 18.16 | 18.38 | 17.48 | 17.54 | 721,100 | -0.78(-4.26%) |
May 21, 2019 | 17.67 | 18.32 | 17.40 | 18.32 | 900,698 | +0.51(+2.86%) |
May 20, 2019 | 18.03 | 18.14 | 17.54 | 17.81 | 1,029,074 | -0.25(-1.38%) |
May 17, 2019 | 18.15 | 18.55 | 18.00 | 18.06 | 948,800 | -0.21(-1.15%) |
May 16, 2019 | 18.40 | 18.67 | 18.04 | 18.27 | 1,277,163 | +0.14(+0.77%) |
May 15, 2019 | 18.05 | 18.26 | 17.66 | 18.13 | 1,009,829 | +0.01(+0.06%) |
May 14, 2019 | 17.53 | 18.40 | 17.53 | 18.12 | 1,208,464 | +0.62(+3.54%) |
May 13, 2019 | 17.59 | 17.78 | 17.30 | 17.50 | 869,812 | -0.50(-2.78%) |
May 10, 2019 | 18.12 | 18.72 | 17.90 | 18.00 | 1,138,100 | -0.28(-1.53%) |
May 09, 2019 | 17.00 | 18.34 | 16.92 | 18.28 | 1,339,045 | +1.35(+7.97%) |
May 08, 2019 | 16.86 | 17.14 | 16.62 | 16.93 | 1,730,018 | -0.03(-0.18%) |
May 07, 2019 | 17.43 | 17.49 | 16.80 | 16.96 | 1,342,060 | -0.63(-3.58%) |
May 06, 2019 | 16.67 | 17.73 | 16.64 | 17.59 | 1,372,956 | +0.59(+3.47%) |
May 03, 2019 | 17.90 | 18.15 | 16.85 | 17.00 | 3,347,100 | -0.85(-4.76%) |
May 02, 2019 | 17.85 | 18.34 | 17.26 | 17.85 | 3,880,423 | +0.10(+0.56%) |