Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 17.31 | 17.50 | 17.13 | 17.43 | 75,929,120 | +0.18(+1.07%) |
Jun 29, 2020 | 16.92 | 17.26 | 16.89 | 17.25 | 65,057,636 | +0.48(+2.85%) |
Jun 26, 2020 | 17.05 | 17.05 | 16.68 | 16.77 | 132,780,544 | -0.37(-2.15%) |
Jun 25, 2020 | 17.01 | 17.19 | 16.85 | 17.14 | 63,381,944 | +0.17(+1.02%) |
Jun 24, 2020 | 17.32 | 17.32 | 16.82 | 16.97 | 113,703,872 | -0.48(-2.74%) |
Jun 23, 2020 | 17.47 | 17.69 | 17.42 | 17.45 | 67,462,816 | +0.08(+0.46%) |
Jun 22, 2020 | 17.41 | 17.47 | 17.30 | 17.36 | 51,243,172 | -0.12(-0.66%) |
Jun 19, 2020 | 17.70 | 17.73 | 17.29 | 17.48 | 129,975,512 | -0.02(-0.13%) |
Jun 18, 2020 | 17.34 | 17.54 | 17.27 | 17.50 | 49,153,896 | +0.05(+0.30%) |
Jun 17, 2020 | 17.75 | 17.77 | 17.42 | 17.45 | 54,558,376 | -0.30(-1.69%) |
Jun 16, 2020 | 18.12 | 18.15 | 17.51 | 17.75 | 72,172,056 | +0.16(+0.92%) |
Jun 15, 2020 | 17.30 | 17.68 | 17.02 | 17.59 | 69,768,136 | +0.00(+0.00%) |
Jun 12, 2020 | 17.89 | 17.92 | 17.31 | 17.59 | 62,907,272 | +0.19(+1.09%) |
Jun 11, 2020 | 17.99 | 18.06 | 17.36 | 17.40 | 86,409,312 | -1.14(-6.13%) |
Jun 10, 2020 | 18.78 | 18.81 | 18.51 | 18.54 | 47,274,276 | -0.28(-1.47%) |
Jun 09, 2020 | 18.92 | 18.95 | 18.66 | 18.81 | 55,838,688 | -0.35(-1.84%) |
Jun 08, 2020 | 19.03 | 19.17 | 18.85 | 19.16 | 59,420,920 | +0.27(+1.40%) |
Jun 05, 2020 | 18.77 | 19.03 | 18.58 | 18.90 | 80,957,248 | +0.56(+3.05%) |
Jun 04, 2020 | 18.10 | 18.34 | 18.04 | 18.34 | 53,323,712 | +0.17(+0.92%) |
Jun 03, 2020 | 18.05 | 18.26 | 18.04 | 18.17 | 48,281,584 | +0.30(+1.68%) |
Jun 02, 2020 | 17.91 | 17.94 | 17.71 | 17.87 | 49,296,324 | +0.03(+0.19%) |
Jun 01, 2020 | 17.73 | 18.02 | 17.65 | 17.84 | 43,267,992 | +0.04(+0.23%) |
May 29, 2020 | 17.62 | 17.86 | 17.49 | 17.80 | 75,855,768 | -0.12(-0.64%) |
May 28, 2020 | 18.47 | 18.50 | 17.86 | 17.91 | 68,807,528 | -0.46(-2.48%) |
May 27, 2020 | 18.30 | 18.44 | 18.18 | 18.37 | 75,310,816 | +0.59(+3.34%) |
May 26, 2020 | 17.67 | 17.95 | 17.63 | 17.77 | 71,730,304 | +0.54(+3.15%) |
May 22, 2020 | 17.17 | 17.25 | 16.97 | 17.23 | 46,189,496 | +0.06(+0.37%) |
May 21, 2020 | 17.18 | 17.34 | 17.03 | 17.17 | 67,044,472 | +0.10(+0.61%) |
May 20, 2020 | 16.88 | 17.20 | 16.73 | 17.07 | 65,712,160 | +0.36(+2.18%) |
May 19, 2020 | 16.99 | 17.02 | 16.67 | 16.70 | 61,050,756 | -0.28(-1.66%) |
May 18, 2020 | 16.72 | 17.12 | 16.68 | 16.98 | 60,593,588 | +0.66(+4.03%) |
May 15, 2020 | 16.31 | 16.41 | 16.19 | 16.33 | 55,920,636 | -0.16(-0.94%) |
May 14, 2020 | 16.14 | 16.49 | 15.92 | 16.48 | 69,039,888 | +0.28(+1.74%) |
May 13, 2020 | 16.61 | 16.68 | 16.15 | 16.20 | 85,399,912 | -0.46(-2.77%) |
May 12, 2020 | 17.02 | 17.11 | 16.66 | 16.66 | 61,014,692 | -0.32(-1.87%) |
May 11, 2020 | 17.10 | 17.10 | 16.81 | 16.98 | 50,655,412 | -0.20(-1.18%) |
May 08, 2020 | 16.89 | 17.21 | 16.85 | 17.18 | 41,697,508 | +0.52(+3.12%) |
May 07, 2020 | 16.82 | 16.84 | 16.63 | 16.66 | 55,132,696 | +0.06(+0.35%) |
May 06, 2020 | 17.20 | 17.23 | 16.60 | 16.60 | 78,176,056 | -0.55(-3.19%) |
May 05, 2020 | 17.15 | 17.41 | 17.14 | 17.15 | 42,693,976 | +0.08(+0.47%) |
May 04, 2020 | 17.16 | 17.16 | 16.85 | 17.07 | 60,962,388 | -0.17(-1.00%) |
May 01, 2020 | 17.75 | 17.76 | 17.16 | 17.24 | 63,898,576 | -0.33(-1.87%) |
Apr 30, 2020 | 17.88 | 17.91 | 17.46 | 17.57 | 70,648,696 | -0.55(-3.05%) |
Apr 29, 2020 | 17.95 | 18.38 | 17.92 | 18.13 | 57,474,400 | +0.45(+2.55%) |
Apr 28, 2020 | 17.88 | 17.95 | 17.65 | 17.68 | 53,610,932 | +0.06(+0.36%) |
Apr 27, 2020 | 17.30 | 17.69 | 17.15 | 17.61 | 57,769,688 | +0.48(+2.79%) |
Apr 24, 2020 | 17.07 | 17.27 | 16.81 | 17.13 | 61,672,868 | +0.12(+0.71%) |
Apr 23, 2020 | 16.98 | 17.33 | 16.92 | 17.01 | 58,950,616 | +0.02(+0.10%) |
Apr 22, 2020 | 17.82 | 17.82 | 16.90 | 17.00 | 88,010,560 | -0.23(-1.34%) |
Apr 21, 2020 | 17.60 | 17.60 | 17.09 | 17.23 | 74,895,904 | -0.64(-3.58%) |
Apr 20, 2020 | 17.79 | 18.12 | 17.71 | 17.87 | 53,001,588 | -0.14(-0.80%) |
Apr 17, 2020 | 17.79 | 18.02 | 17.71 | 18.01 | 60,092,192 | +0.62(+3.55%) |
Apr 16, 2020 | 17.46 | 17.46 | 17.13 | 17.39 | 56,337,520 | +0.04(+0.23%) |
Apr 15, 2020 | 17.71 | 17.86 | 17.28 | 17.35 | 65,055,352 | -0.60(-3.34%) |
Apr 14, 2020 | 17.70 | 17.97 | 17.50 | 17.95 | 55,378,720 | +0.54(+3.11%) |
Apr 13, 2020 | 17.59 | 17.72 | 17.24 | 17.41 | 59,206,216 | -0.31(-1.76%) |
Apr 09, 2020 | 17.30 | 17.84 | 17.30 | 17.72 | 87,274,568 | +0.48(+2.81%) |
Apr 08, 2020 | 17.27 | 17.30 | 16.78 | 17.24 | 70,719,584 | +0.19(+1.12%) |
Apr 07, 2020 | 17.25 | 17.55 | 17.04 | 17.05 | 95,702,736 | +0.36(+2.17%) |
Apr 06, 2020 | 16.10 | 16.82 | 16.04 | 16.68 | 94,378,080 | +1.12(+7.21%) |
Apr 03, 2020 | 16.17 | 16.29 | 15.44 | 15.56 | 94,298,192 | -0.74(-4.52%) |
Apr 02, 2020 | 15.87 | 16.36 | 15.87 | 16.30 | 59,665,780 | +0.40(+2.53%) |
Apr 01, 2020 | 16.08 | 16.20 | 15.70 | 15.90 | 96,411,800 | -0.62(-3.77%) |
Mar 31, 2020 | 17.02 | 17.08 | 16.46 | 16.52 | 123,158,168 | -0.61(-3.57%) |
Mar 30, 2020 | 16.95 | 17.23 | 16.71 | 17.13 | 73,452,008 | +0.22(+1.31%) |
Mar 27, 2020 | 16.83 | 17.47 | 16.56 | 16.91 | 81,846,224 | -0.43(-2.48%) |
Mar 26, 2020 | 16.25 | 17.55 | 16.25 | 17.34 | 113,062,864 | +1.25(+7.75%) |
Mar 25, 2020 | 15.91 | 16.96 | 15.51 | 16.10 | 120,021,480 | +0.18(+1.10%) |
Mar 24, 2020 | 15.87 | 16.04 | 15.21 | 15.92 | 134,564,720 | +0.75(+4.93%) |
Mar 23, 2020 | 15.52 | 15.70 | 14.78 | 15.17 | 170,880,368 | -0.95(-5.90%) |
Mar 20, 2020 | 17.26 | 17.29 | 15.97 | 16.12 | 205,969,248 | -1.53(-8.67%) |
Mar 19, 2020 | 17.77 | 18.41 | 17.29 | 17.65 | 107,286,920 | -0.96(-5.18%) |
Mar 18, 2020 | 18.14 | 18.65 | 17.14 | 18.62 | 134,093,904 | -0.50(-2.64%) |
Mar 17, 2020 | 18.20 | 19.30 | 18.14 | 19.12 | 105,218,920 | +1.09(+6.07%) |
Mar 16, 2020 | 17.57 | 19.21 | 17.52 | 18.03 | 103,683,176 | -1.51(-7.72%) |
Mar 13, 2020 | 18.66 | 19.62 | 18.05 | 19.54 | 114,140,600 | +1.78(+10.02%) |
Mar 12, 2020 | 18.06 | 18.95 | 17.60 | 17.76 | 148,540,048 | -1.81(-9.24%) |
Mar 11, 2020 | 19.75 | 19.88 | 19.36 | 19.56 | 79,977,440 | -0.75(-3.71%) |
Mar 10, 2020 | 20.13 | 20.34 | 19.41 | 20.32 | 99,935,480 | +0.61(+3.08%) |
Mar 09, 2020 | 19.84 | 20.49 | 19.48 | 19.71 | 119,865,320 | -1.28(-6.08%) |
Mar 06, 2020 | 20.81 | 21.11 | 20.50 | 20.99 | 86,252,080 | -0.09(-0.40%) |
Mar 05, 2020 | 21.20 | 21.49 | 20.95 | 21.07 | 79,911,344 | -0.46(-2.16%) |
Mar 04, 2020 | 20.98 | 21.66 | 20.81 | 21.54 | 74,222,520 | +0.96(+4.68%) |
Mar 03, 2020 | 21.12 | 21.51 | 20.33 | 20.57 | 112,561,560 | -0.50(-2.37%) |
Mar 02, 2020 | 20.05 | 21.21 | 20.00 | 21.07 | 120,701,712 | +1.11(+5.56%) |
Feb 28, 2020 | 19.27 | 20.24 | 18.71 | 19.96 | 213,675,520 | -0.29(-1.43%) |
Feb 27, 2020 | 20.73 | 20.92 | 20.04 | 20.25 | 116,973,464 | -0.78(-3.69%) |
Feb 26, 2020 | 21.08 | 21.41 | 20.92 | 21.03 | 71,040,464 | -0.14(-0.67%) |
Feb 25, 2020 | 21.60 | 21.70 | 21.12 | 21.17 | 86,210,000 | -0.40(-1.84%) |
Feb 24, 2020 | 21.53 | 21.83 | 21.52 | 21.56 | 61,530,036 | -0.28(-1.30%) |
Feb 21, 2020 | 21.83 | 21.92 | 21.74 | 21.85 | 50,230,988 | -0.03(-0.16%) |
Feb 20, 2020 | 21.76 | 21.92 | 21.71 | 21.88 | 47,937,424 | +0.10(+0.44%) |
Feb 19, 2020 | 21.67 | 21.90 | 21.63 | 21.79 | 39,874,260 | +0.10(+0.47%) |
Feb 18, 2020 | 21.64 | 21.72 | 21.56 | 21.68 | 42,837,404 | +0.01(+0.03%) |
Feb 14, 2020 | 21.70 | 21.80 | 21.60 | 21.68 | 48,326,432 | -0.03(-0.16%) |
Feb 13, 2020 | 21.47 | 21.78 | 21.45 | 21.71 | 43,444,048 | +0.15(+0.71%) |
Feb 12, 2020 | 21.64 | 21.72 | 21.55 | 21.56 | 55,209,496 | -0.07(-0.34%) |
Feb 11, 2020 | 21.81 | 22.00 | 21.48 | 21.63 | 56,416,516 | -0.10(-0.44%) |
Feb 10, 2020 | 21.77 | 21.84 | 21.59 | 21.73 | 32,182,346 | -0.06(-0.29%) |
Feb 07, 2020 | 21.79 | 21.94 | 21.74 | 21.79 | 44,461,912 | +0.01(+0.03%) |
Feb 06, 2020 | 21.46 | 21.81 | 21.46 | 21.79 | 46,244,720 | +0.36(+1.67%) |
Feb 05, 2020 | 21.38 | 21.51 | 21.26 | 21.43 | 43,450,220 | +0.10(+0.48%) |
Feb 04, 2020 | 21.01 | 21.39 | 20.94 | 21.33 | 56,385,976 | +0.38(+1.81%) |
Feb 03, 2020 | 21.51 | 21.52 | 20.86 | 20.95 | 71,955,616 | -0.37(-1.75%) |
Jan 31, 2020 | 21.15 | 21.40 | 21.11 | 21.32 | 72,625,160 | +0.11(+0.51%) |
Jan 30, 2020 | 20.67 | 21.22 | 20.58 | 21.21 | 89,414,080 | +0.16(+0.75%) |
Jan 29, 2020 | 21.82 | 21.85 | 20.99 | 21.05 | 102,258,304 | -0.81(-3.71%) |
Jan 28, 2020 | 21.72 | 21.99 | 21.69 | 21.87 | 54,415,444 | +0.19(+0.86%) |
Jan 27, 2020 | 21.55 | 21.86 | 21.54 | 21.68 | 62,140,952 | -0.14(-0.65%) |
Jan 24, 2020 | 21.88 | 21.98 | 21.67 | 21.82 | 60,812,628 | -0.07(-0.34%) |
Jan 23, 2020 | 22.08 | 22.10 | 21.85 | 21.89 | 51,166,556 | -0.27(-1.20%) |
Jan 22, 2020 | 21.92 | 22.18 | 21.90 | 22.16 | 63,734,476 | +0.33(+1.51%) |
Jan 21, 2020 | 21.73 | 21.90 | 21.64 | 21.83 | 77,191,264 | +0.08(+0.36%) |
Jan 17, 2020 | 21.56 | 21.79 | 21.52 | 21.75 | 59,274,372 | +0.20(+0.92%) |
Jan 16, 2020 | 21.53 | 21.61 | 21.41 | 21.55 | 48,201,012 | +0.09(+0.42%) |
Jan 15, 2020 | 21.52 | 21.55 | 21.42 | 21.46 | 46,007,076 | -0.12(-0.58%) |
Jan 14, 2020 | 21.57 | 21.64 | 21.51 | 21.59 | 46,815,856 | -0.01(-0.03%) |
Jan 13, 2020 | 21.84 | 21.85 | 21.55 | 21.59 | 58,345,176 | -0.27(-1.22%) |
Jan 10, 2020 | 22.00 | 22.07 | 21.86 | 21.86 | 52,444,856 | -0.13(-0.59%) |
Jan 09, 2020 | 22.06 | 22.10 | 21.85 | 21.99 | 69,603,976 | -0.09(-0.41%) |
Jan 08, 2020 | 22.00 | 22.12 | 21.97 | 22.08 | 72,446,872 | +0.13(+0.59%) |
Jan 07, 2020 | 21.86 | 21.98 | 21.80 | 21.95 | 50,425,772 | +0.08(+0.38%) |
Jan 06, 2020 | 21.81 | 21.90 | 21.71 | 21.87 | 69,183,752 | +0.02(+0.10%) |
Jan 03, 2020 | 21.58 | 21.92 | 21.57 | 21.85 | 49,020,088 | +0.11(+0.51%) |
Jan 02, 2020 | 21.90 | 21.93 | 21.65 | 21.73 | 58,293,180 | -0.12(-0.56%) |
Dec 31, 2019 | 21.82 | 21.87 | 21.73 | 21.86 | 36,150,528 | +0.02(+0.10%) |
Dec 30, 2019 | 21.96 | 21.97 | 21.80 | 21.83 | 31,586,794 | -0.11(-0.51%) |
Dec 27, 2019 | 21.95 | 22.01 | 21.92 | 21.95 | 27,596,150 | +0.04(+0.20%) |
Dec 26, 2019 | 21.81 | 21.92 | 21.80 | 21.90 | 35,434,800 | +0.11(+0.51%) |
Dec 24, 2019 | 21.87 | 21.88 | 21.76 | 21.79 | 15,550,682 | -0.06(-0.28%) |
Dec 23, 2019 | 21.95 | 22.05 | 21.83 | 21.85 | 52,102,248 | -0.04(-0.20%) |
Dec 20, 2019 | 21.93 | 21.96 | 21.75 | 21.90 | 86,488,016 | +0.12(+0.56%) |
Dec 19, 2019 | 21.69 | 21.77 | 21.62 | 21.77 | 44,834,812 | +0.11(+0.49%) |
Dec 18, 2019 | 21.59 | 21.77 | 21.58 | 21.67 | 50,839,368 | +0.13(+0.62%) |
Dec 17, 2019 | 21.59 | 21.64 | 21.50 | 21.53 | 62,113,592 | -0.05(-0.23%) |
Dec 16, 2019 | 21.46 | 21.62 | 21.46 | 21.58 | 42,989,364 | +0.18(+0.86%) |
Dec 13, 2019 | 21.37 | 21.41 | 21.22 | 21.40 | 44,514,124 | -0.05(-0.23%) |
Dec 12, 2019 | 21.36 | 21.57 | 21.36 | 21.45 | 42,185,288 | +0.10(+0.47%) |
Dec 11, 2019 | 21.26 | 21.39 | 21.25 | 21.35 | 33,125,850 | +0.06(+0.29%) |
Dec 10, 2019 | 21.29 | 21.40 | 21.15 | 21.29 | 38,938,464 | +0.01(+0.05%) |
Dec 09, 2019 | 21.32 | 21.49 | 21.27 | 21.27 | 36,838,812 | -0.09(-0.42%) |
Dec 06, 2019 | 21.41 | 21.58 | 21.33 | 21.36 | 40,433,700 | +0.01(+0.03%) |
Dec 05, 2019 | 21.32 | 21.45 | 21.26 | 21.36 | 38,914,860 | +0.05(+0.24%) |
Dec 04, 2019 | 21.02 | 21.45 | 20.98 | 21.31 | 68,364,976 | +0.48(+2.32%) |
Dec 03, 2019 | 20.81 | 21.00 | 20.64 | 20.82 | 44,459,984 | -0.05(-0.23%) |
Dec 02, 2019 | 20.96 | 20.96 | 20.82 | 20.87 | 44,489,264 | -0.03(-0.16%) |
Nov 29, 2019 | 21.11 | 21.23 | 20.89 | 20.91 | 32,492,616 | -0.16(-0.74%) |
Nov 27, 2019 | 20.94 | 21.15 | 20.92 | 21.06 | 30,520,260 | +0.17(+0.83%) |
Nov 26, 2019 | 20.85 | 20.94 | 20.56 | 20.89 | 96,581,648 | +0.05(+0.24%) |
Nov 25, 2019 | 21.20 | 21.20 | 20.79 | 20.84 | 58,032,004 | -0.27(-1.30%) |
Nov 22, 2019 | 21.11 | 21.21 | 21.08 | 21.11 | 35,540,280 | +0.08(+0.40%) |
Nov 21, 2019 | 20.71 | 21.08 | 20.71 | 21.03 | 56,056,452 | +0.23(+1.13%) |
Nov 20, 2019 | 20.74 | 21.03 | 20.36 | 20.79 | 124,862,384 | -0.46(-2.16%) |
Nov 19, 2019 | 21.77 | 21.80 | 20.90 | 21.25 | 115,388,064 | -0.91(-4.11%) |
Nov 18, 2019 | 21.98 | 22.20 | 21.93 | 22.16 | 46,428,788 | +0.07(+0.33%) |
Nov 15, 2019 | 21.88 | 22.10 | 21.85 | 22.09 | 56,280,660 | +0.31(+1.41%) |
Nov 14, 2019 | 21.80 | 21.86 | 21.64 | 21.78 | 49,103,168 | -0.12(-0.54%) |
Nov 13, 2019 | 21.92 | 21.99 | 21.84 | 21.90 | 29,666,748 | -0.01(-0.03%) |
Nov 12, 2019 | 22.01 | 22.08 | 21.85 | 21.91 | 29,587,346 | -0.11(-0.51%) |
Nov 11, 2019 | 21.96 | 22.02 | 21.92 | 22.02 | 24,273,718 | -0.01(-0.03%) |
Nov 08, 2019 | 22.00 | 22.05 | 21.86 | 22.02 | 33,319,748 | -0.02(-0.10%) |
Nov 07, 2019 | 21.97 | 22.14 | 21.95 | 22.05 | 45,666,344 | +0.10(+0.43%) |
Nov 06, 2019 | 21.95 | 21.97 | 21.81 | 21.95 | 39,330,280 | +0.04(+0.20%) |
Nov 05, 2019 | 21.71 | 21.99 | 21.69 | 21.91 | 53,126,104 | +0.16(+0.72%) |
Nov 04, 2019 | 21.87 | 22.09 | 21.73 | 21.75 | 64,111,980 | -0.03(-0.15%) |
Nov 01, 2019 | 21.78 | 21.82 | 21.67 | 21.78 | 62,996,428 | +0.26(+1.20%) |
Oct 31, 2019 | 21.37 | 21.53 | 21.19 | 21.53 | 70,598,920 | +0.16(+0.76%) |
Oct 30, 2019 | 21.47 | 21.74 | 21.31 | 21.36 | 60,816,104 | +0.06(+0.26%) |
Oct 29, 2019 | 21.53 | 21.53 | 21.24 | 21.31 | 47,754,012 | -0.22(-1.01%) |
Oct 28, 2019 | 21.42 | 21.73 | 21.24 | 21.53 | 111,276,536 | +0.88(+4.28%) |
Oct 25, 2019 | 20.66 | 20.79 | 20.54 | 20.64 | 59,506,232 | +0.05(+0.24%) |
Oct 24, 2019 | 21.08 | 21.12 | 20.44 | 20.59 | 73,140,648 | -0.51(-2.44%) |
Oct 23, 2019 | 21.26 | 21.33 | 21.05 | 21.11 | 43,558,004 | -0.24(-1.13%) |
Oct 22, 2019 | 21.15 | 21.45 | 21.03 | 21.35 | 36,427,892 | -0.03(-0.16%) |
Oct 21, 2019 | 21.49 | 21.60 | 21.36 | 21.38 | 50,129,216 | -0.13(-0.62%) |
Oct 18, 2019 | 21.15 | 21.55 | 21.14 | 21.52 | 67,360,960 | +0.37(+1.75%) |
Oct 17, 2019 | 21.17 | 21.17 | 21.03 | 21.15 | 34,203,156 | +0.01(+0.05%) |
Oct 16, 2019 | 21.15 | 21.25 | 21.08 | 21.14 | 39,606,532 | -0.06(-0.29%) |
Oct 15, 2019 | 20.95 | 21.29 | 20.93 | 21.20 | 41,048,496 | +0.24(+1.15%) |
Oct 14, 2019 | 21.02 | 21.08 | 20.87 | 20.96 | 42,287,392 | -0.06(-0.29%) |
Oct 11, 2019 | 21.02 | 21.14 | 20.96 | 21.02 | 49,732,788 | +0.09(+0.43%) |
Oct 10, 2019 | 20.69 | 21.00 | 20.68 | 20.93 | 42,708,792 | +0.21(+1.00%) |
Oct 09, 2019 | 20.81 | 20.82 | 20.63 | 20.72 | 44,213,544 | +0.04(+0.22%) |
Oct 08, 2019 | 20.79 | 20.80 | 20.62 | 20.68 | 56,239,540 | -0.10(-0.48%) |
Oct 07, 2019 | 20.73 | 20.89 | 20.70 | 20.78 | 38,508,504 | +0.08(+0.40%) |
Oct 04, 2019 | 20.53 | 20.70 | 20.48 | 20.69 | 40,962,836 | +0.18(+0.86%) |
Oct 03, 2019 | 20.41 | 20.52 | 20.22 | 20.52 | 38,066,960 | +0.06(+0.30%) |
Oct 02, 2019 | 20.60 | 20.60 | 20.37 | 20.46 | 48,232,492 | -0.18(-0.88%) |
Oct 01, 2019 | 20.94 | 20.94 | 20.62 | 20.64 | 44,093,624 | -0.24(-1.14%) |
Sep 30, 2019 | 20.72 | 20.92 | 20.70 | 20.88 | 51,541,884 | +0.23(+1.10%) |
Sep 27, 2019 | 20.75 | 20.81 | 20.51 | 20.65 | 43,916,952 | +0.03(+0.13%) |
Sep 26, 2019 | 20.63 | 20.67 | 20.51 | 20.62 | 39,568,744 | +0.00(+0.00%) |
Sep 25, 2019 | 20.59 | 20.72 | 20.54 | 20.62 | 40,545,600 | +0.04(+0.21%) |
Sep 24, 2019 | 20.85 | 20.88 | 20.58 | 20.58 | 50,936,840 | -0.17(-0.80%) |
Sep 23, 2019 | 20.75 | 20.88 | 20.68 | 20.74 | 42,970,800 | -0.17(-0.82%) |
Sep 20, 2019 | 20.58 | 20.97 | 20.51 | 20.91 | 143,390,032 | +0.42(+2.05%) |
Sep 19, 2019 | 20.43 | 20.53 | 20.30 | 20.49 | 49,383,548 | +0.22(+1.06%) |
Sep 18, 2019 | 20.28 | 20.40 | 20.13 | 20.28 | 69,944,360 | -0.22(-1.08%) |
Sep 17, 2019 | 20.43 | 20.55 | 20.30 | 20.50 | 63,970,484 | -0.08(-0.40%) |
Sep 16, 2019 | 20.80 | 20.87 | 20.47 | 20.58 | 89,164,224 | -0.33(-1.58%) |
Sep 13, 2019 | 20.97 | 21.15 | 20.82 | 20.91 | 71,102,728 | -0.26(-1.22%) |
Sep 12, 2019 | 21.17 | 21.23 | 20.81 | 21.17 | 77,333,808 | -0.20(-0.93%) |
Sep 11, 2019 | 20.92 | 21.38 | 20.80 | 21.37 | 99,781,064 | +0.64(+3.09%) |
Sep 10, 2019 | 20.53 | 20.81 | 20.40 | 20.73 | 87,005,496 | +0.44(+2.15%) |
Sep 09, 2019 | 20.86 | 21.04 | 20.25 | 20.30 | 213,599,664 | +0.30(+1.49%) |
Sep 06, 2019 | 19.83 | 20.06 | 19.81 | 20.00 | 53,049,756 | +0.20(+1.00%) |
Sep 05, 2019 | 19.80 | 19.85 | 19.72 | 19.80 | 39,421,996 | +0.09(+0.48%) |
Sep 04, 2019 | 19.60 | 19.76 | 19.55 | 19.71 | 37,606,892 | +0.19(+0.96%) |
Sep 03, 2019 | 19.35 | 19.52 | 19.26 | 19.52 | 37,236,244 | +0.07(+0.34%) |
Aug 30, 2019 | 19.41 | 19.50 | 19.35 | 19.45 | 39,172,092 | +0.06(+0.31%) |
Aug 29, 2019 | 19.37 | 19.49 | 19.34 | 19.39 | 42,226,792 | +0.10(+0.54%) |
Aug 28, 2019 | 19.13 | 19.30 | 19.05 | 19.29 | 44,171,656 | +0.13(+0.69%) |
Aug 27, 2019 | 19.31 | 19.33 | 19.10 | 19.15 | 58,158,168 | -0.12(-0.60%) |
Aug 26, 2019 | 19.29 | 19.39 | 19.15 | 19.27 | 42,051,260 | +0.06(+0.32%) |
Aug 23, 2019 | 19.47 | 19.55 | 19.11 | 19.21 | 61,384,436 | -0.31(-1.61%) |
Aug 22, 2019 | 19.44 | 19.58 | 19.35 | 19.52 | 38,901,608 | +0.13(+0.65%) |
Aug 21, 2019 | 19.41 | 19.45 | 19.29 | 19.40 | 39,724,280 | +0.10(+0.51%) |
Aug 20, 2019 | 19.47 | 19.47 | 19.25 | 19.30 | 39,519,956 | -0.22(-1.13%) |
Aug 19, 2019 | 19.31 | 19.55 | 19.30 | 19.52 | 47,373,528 | +0.23(+1.17%) |
Aug 16, 2019 | 19.02 | 19.31 | 18.98 | 19.29 | 56,379,456 | +0.35(+1.83%) |
Aug 15, 2019 | 18.89 | 19.01 | 18.73 | 18.94 | 44,170,508 | +0.14(+0.73%) |
Aug 14, 2019 | 19.09 | 19.10 | 18.77 | 18.81 | 62,735,792 | -0.42(-2.21%) |
Aug 13, 2019 | 18.96 | 19.29 | 18.96 | 19.23 | 57,277,732 | +0.22(+1.13%) |
Aug 12, 2019 | 19.02 | 19.08 | 18.91 | 19.02 | 33,867,336 | -0.04(-0.20%) |
Aug 09, 2019 | 18.99 | 19.08 | 18.84 | 19.05 | 41,449,900 | +0.00(+0.00%) |
Aug 08, 2019 | 18.89 | 19.05 | 18.80 | 19.05 | 51,651,696 | +0.26(+1.41%) |
Aug 07, 2019 | 18.54 | 18.85 | 18.40 | 18.79 | 68,785,232 | +0.06(+0.29%) |
Aug 06, 2019 | 18.49 | 18.74 | 18.37 | 18.73 | 57,386,064 | +0.39(+2.13%) |
Aug 05, 2019 | 18.59 | 18.72 | 18.31 | 18.34 | 67,166,224 | -0.51(-2.69%) |
Aug 02, 2019 | 18.65 | 18.94 | 18.50 | 18.85 | 66,119,504 | +0.03(+0.15%) |
Aug 01, 2019 | 19.02 | 19.09 | 18.76 | 18.82 | 74,395,432 | +0.04(+0.21%) |
Jul 31, 2019 | 18.78 | 19.02 | 18.70 | 18.78 | 73,649,632 | -0.07(-0.38%) |
Jul 30, 2019 | 19.00 | 19.11 | 18.80 | 18.86 | 61,496,488 | -0.09(-0.47%) |
Jul 29, 2019 | 18.80 | 19.00 | 18.72 | 18.94 | 56,079,160 | +0.10(+0.56%) |
Jul 26, 2019 | 18.61 | 18.88 | 18.53 | 18.84 | 61,901,592 | +0.19(+1.01%) |
Jul 25, 2019 | 18.53 | 18.75 | 18.45 | 18.65 | 70,724,160 | +0.31(+1.72%) |
Jul 24, 2019 | 17.75 | 18.42 | 17.75 | 18.34 | 87,518,488 | +0.63(+3.58%) |
Jul 23, 2019 | 17.74 | 17.74 | 17.38 | 17.70 | 82,582,440 | -0.02(-0.12%) |
Jul 22, 2019 | 18.07 | 18.07 | 17.69 | 17.73 | 64,387,204 | -0.36(-2.01%) |
Jul 19, 2019 | 18.33 | 18.35 | 18.08 | 18.09 | 58,289,656 | -0.17(-0.91%) |
Jul 18, 2019 | 18.31 | 18.32 | 18.12 | 18.25 | 58,234,740 | -0.09(-0.51%) |
Jul 17, 2019 | 18.51 | 18.53 | 18.34 | 18.35 | 34,068,920 | -0.18(-0.95%) |
Jul 16, 2019 | 18.58 | 18.60 | 18.49 | 18.53 | 32,390,782 | -0.07(-0.39%) |
Jul 15, 2019 | 18.57 | 18.61 | 18.52 | 18.60 | 36,714,636 | +0.03(+0.18%) |
Jul 12, 2019 | 18.50 | 18.57 | 18.42 | 18.56 | 42,147,780 | +0.10(+0.57%) |
Jul 11, 2019 | 18.75 | 18.77 | 18.35 | 18.46 | 52,319,956 | -0.17(-0.89%) |
Jul 10, 2019 | 18.61 | 18.67 | 18.55 | 18.62 | 45,952,944 | +0.12(+0.66%) |
Jul 09, 2019 | 18.53 | 18.57 | 18.43 | 18.50 | 56,076,264 | -0.11(-0.59%) |
Jul 08, 2019 | 18.55 | 18.67 | 18.52 | 18.61 | 58,588,356 | -0.03(-0.15%) |
Jul 05, 2019 | 18.47 | 18.68 | 18.44 | 18.64 | 45,094,540 | +0.17(+0.94%) |
Jul 03, 2019 | 18.46 | 18.50 | 18.40 | 18.47 | 37,052,492 | +0.08(+0.41%) |
Jul 02, 2019 | 18.19 | 18.41 | 18.14 | 18.39 | 49,008,280 | +0.22(+1.23%) |