Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 20.37 | 20.40 | 20.16 | 20.28 | 10,030,921 | -0.42(-2.01%) |
Jan 30, 2020 | 20.51 | 20.72 | 20.44 | 20.70 | 8,302,984 | -0.19(-0.89%) |
Jan 29, 2020 | 20.95 | 21.01 | 20.88 | 20.88 | 9,313,414 | +0.19(+0.90%) |
Jan 28, 2020 | 20.66 | 20.73 | 20.55 | 20.70 | 5,977,797 | +0.09(+0.43%) |
Jan 27, 2020 | 20.55 | 20.80 | 20.45 | 20.61 | 8,841,390 | -0.78(-3.64%) |
Jan 24, 2020 | 21.57 | 21.61 | 21.29 | 21.39 | 7,112,676 | -0.18(-0.82%) |
Jan 23, 2020 | 21.49 | 21.61 | 21.36 | 21.57 | 10,296,607 | -0.18(-0.81%) |
Jan 22, 2020 | 21.87 | 21.89 | 21.71 | 21.74 | 11,726,154 | -0.01(-0.04%) |
Jan 21, 2020 | 21.80 | 21.86 | 21.75 | 21.75 | 9,516,240 | -0.93(-4.10%) |
Jan 17, 2020 | 22.66 | 22.70 | 22.59 | 22.68 | 4,574,420 | +0.07(+0.31%) |
Jan 16, 2020 | 22.56 | 22.63 | 22.50 | 22.61 | 5,122,981 | +0.18(+0.79%) |
Jan 15, 2020 | 22.42 | 22.49 | 22.40 | 22.43 | 6,080,966 | -0.06(-0.28%) |
Jan 14, 2020 | 22.47 | 22.56 | 22.44 | 22.50 | 11,212,571 | -0.04(-0.20%) |
Jan 13, 2020 | 22.31 | 22.55 | 22.27 | 22.54 | 12,878,805 | +0.38(+1.72%) |
Jan 10, 2020 | 22.19 | 22.24 | 22.15 | 22.16 | 8,806,128 | +0.04(+0.20%) |
Jan 09, 2020 | 22.05 | 22.14 | 22.00 | 22.11 | 12,629,853 | +0.27(+1.22%) |
Jan 08, 2020 | 21.69 | 21.93 | 21.69 | 21.85 | 13,796,566 | +0.04(+0.16%) |
Jan 07, 2020 | 21.81 | 21.84 | 21.76 | 21.81 | 10,429,249 | -0.01(-0.04%) |
Jan 06, 2020 | 21.73 | 21.82 | 21.72 | 21.82 | 3,787,345 | +0.06(+0.28%) |
Jan 03, 2020 | 21.85 | 21.95 | 21.76 | 21.76 | 7,051,793 | -0.30(-1.36%) |
Jan 02, 2020 | 21.85 | 22.07 | 21.85 | 22.06 | 6,372,406 | +0.52(+2.42%) |
Dec 31, 2019 | 21.53 | 21.57 | 21.46 | 21.54 | 2,801,446 | +0.04(+0.16%) |
Dec 30, 2019 | 21.62 | 21.64 | 21.46 | 21.50 | 5,343,091 | +0.03(+0.12%) |
Dec 27, 2019 | 21.52 | 21.52 | 21.46 | 21.48 | 3,510,252 | +0.09(+0.41%) |
Dec 26, 2019 | 21.33 | 21.40 | 21.30 | 21.39 | 1,910,225 | +0.08(+0.37%) |
Dec 24, 2019 | 21.32 | 21.33 | 21.27 | 21.31 | 1,382,593 | +0.02(+0.08%) |
Dec 23, 2019 | 21.32 | 21.32 | 21.23 | 21.29 | 4,701,827 | -0.04(-0.17%) |
Dec 20, 2019 | 21.36 | 21.41 | 21.31 | 21.33 | 6,912,856 | +0.08(+0.38%) |
Dec 19, 2019 | 21.22 | 21.29 | 21.19 | 21.25 | 5,565,731 | -0.14(-0.66%) |
Dec 18, 2019 | 21.37 | 21.42 | 21.34 | 21.39 | 10,886,057 | -0.07(-0.33%) |
Dec 17, 2019 | 21.40 | 21.48 | 21.32 | 21.46 | 8,682,916 | +0.07(+0.33%) |
Dec 16, 2019 | 21.38 | 21.43 | 21.35 | 21.39 | 4,874,610 | +0.12(+0.58%) |
Dec 13, 2019 | 21.36 | 21.63 | 21.26 | 21.27 | 12,050,933 | +0.13(+0.62%) |
Dec 12, 2019 | 20.81 | 21.20 | 20.80 | 21.13 | 9,524,298 | +0.51(+2.47%) |
Dec 11, 2019 | 20.54 | 20.64 | 20.51 | 20.63 | 5,831,394 | +0.18(+0.90%) |
Dec 10, 2019 | 20.45 | 20.49 | 20.42 | 20.44 | 2,786,001 | -0.02(-0.09%) |
Dec 09, 2019 | 20.56 | 20.59 | 20.46 | 20.46 | 2,517,103 | -0.18(-0.85%) |
Dec 06, 2019 | 20.63 | 20.69 | 20.63 | 20.63 | 4,834,250 | +0.20(+0.99%) |
Dec 05, 2019 | 20.48 | 20.48 | 20.41 | 20.43 | 3,445,225 | -0.04(-0.17%) |
Dec 04, 2019 | 20.52 | 20.52 | 20.46 | 20.47 | 6,975,222 | +0.04(+0.21%) |
Dec 03, 2019 | 20.40 | 20.44 | 20.30 | 20.42 | 6,171,957 | -0.12(-0.60%) |
Dec 02, 2019 | 20.66 | 20.69 | 20.55 | 20.55 | 4,785,078 | -0.11(-0.55%) |
Nov 29, 2019 | 20.67 | 20.70 | 20.63 | 20.66 | 3,359,330 | -0.41(-1.96%) |
Nov 27, 2019 | 21.01 | 21.09 | 21.00 | 21.07 | 2,893,554 | +0.03(+0.13%) |
Nov 26, 2019 | 21.05 | 21.06 | 20.95 | 21.05 | 7,317,928 | -0.08(-0.37%) |
Nov 25, 2019 | 21.05 | 21.19 | 21.03 | 21.13 | 10,590,079 | +0.43(+2.08%) |
Nov 22, 2019 | 20.71 | 20.71 | 20.63 | 20.70 | 4,369,841 | +0.03(+0.13%) |
Nov 21, 2019 | 20.63 | 20.67 | 20.56 | 20.67 | 3,679,960 | -0.08(-0.38%) |
Nov 20, 2019 | 20.81 | 20.87 | 20.70 | 20.75 | 4,101,043 | -0.15(-0.71%) |
Nov 19, 2019 | 20.97 | 21.02 | 20.87 | 20.90 | 6,027,846 | +0.24(+1.15%) |
Nov 18, 2019 | 20.70 | 20.72 | 20.63 | 20.66 | 7,080,401 | +0.12(+0.60%) |
Nov 15, 2019 | 20.48 | 20.56 | 20.46 | 20.54 | 4,799,841 | +0.04(+0.21%) |
Nov 14, 2019 | 20.47 | 20.53 | 20.41 | 20.49 | 6,985,747 | -0.16(-0.77%) |
Nov 13, 2019 | 20.57 | 20.69 | 20.54 | 20.65 | 6,498,335 | -0.36(-1.71%) |
Nov 12, 2019 | 21.05 | 21.08 | 20.98 | 21.01 | 5,617,390 | -0.22(-1.03%) |
Nov 11, 2019 | 21.10 | 21.27 | 21.10 | 21.23 | 4,651,677 | -0.41(-1.91%) |
Nov 08, 2019 | 21.70 | 21.71 | 21.60 | 21.64 | 4,753,582 | -0.17(-0.76%) |
Nov 07, 2019 | 21.82 | 21.88 | 21.76 | 21.81 | 5,524,743 | +0.15(+0.69%) |
Nov 06, 2019 | 21.69 | 21.76 | 21.65 | 21.66 | 4,731,046 | +0.07(+0.33%) |
Nov 05, 2019 | 21.57 | 21.61 | 21.53 | 21.59 | 3,440,088 | +0.05(+0.24%) |
Nov 04, 2019 | 21.55 | 21.58 | 21.50 | 21.54 | 8,823,396 | +0.20(+0.95%) |
Nov 01, 2019 | 21.16 | 21.35 | 21.16 | 21.34 | 7,839,121 | +0.47(+2.23%) |
Oct 31, 2019 | 20.96 | 20.96 | 20.82 | 20.87 | 3,873,247 | +0.03(+0.13%) |
Oct 30, 2019 | 20.75 | 20.84 | 20.65 | 20.84 | 3,579,551 | +0.08(+0.38%) |
Oct 29, 2019 | 20.72 | 20.81 | 20.72 | 20.77 | 3,716,294 | -0.15(-0.71%) |
Oct 28, 2019 | 20.86 | 20.97 | 20.85 | 20.91 | 6,889,714 | +0.30(+1.45%) |
Oct 25, 2019 | 20.57 | 20.64 | 20.55 | 20.62 | 3,454,240 | +0.06(+0.30%) |
Oct 24, 2019 | 20.59 | 20.60 | 20.49 | 20.56 | 5,289,567 | +0.11(+0.56%) |
Oct 23, 2019 | 20.37 | 20.44 | 20.33 | 20.44 | 4,447,984 | -0.09(-0.43%) |
Oct 22, 2019 | 20.52 | 20.59 | 20.51 | 20.53 | 6,221,711 | +0.05(+0.26%) |
Oct 21, 2019 | 20.43 | 20.48 | 20.36 | 20.48 | 5,812,157 | +0.18(+0.86%) |
Oct 18, 2019 | 20.35 | 20.35 | 20.26 | 20.30 | 5,165,922 | -0.15(-0.73%) |
Oct 17, 2019 | 20.51 | 20.54 | 20.44 | 20.45 | 3,447,213 | +0.08(+0.39%) |
Oct 16, 2019 | 20.33 | 20.42 | 20.30 | 20.37 | 4,289,311 | +0.21(+1.04%) |
Oct 15, 2019 | 20.12 | 20.22 | 20.07 | 20.16 | 5,992,372 | +0.04(+0.17%) |
Oct 14, 2019 | 20.16 | 20.17 | 20.10 | 20.13 | 2,228,775 | +0.00(+0.00%) |
Oct 11, 2019 | 20.05 | 20.23 | 20.03 | 20.13 | 10,953,714 | +0.49(+2.50%) |
Oct 10, 2019 | 19.53 | 19.67 | 19.50 | 19.63 | 4,955,528 | +0.06(+0.31%) |
Oct 09, 2019 | 19.57 | 19.62 | 19.54 | 19.57 | 2,912,980 | +0.00(+0.00%) |
Oct 08, 2019 | 19.67 | 19.74 | 19.57 | 19.57 | 5,516,897 | -0.19(-0.98%) |
Oct 07, 2019 | 19.68 | 19.82 | 19.68 | 19.77 | 7,200,166 | -0.01(-0.04%) |
Oct 04, 2019 | 19.80 | 19.84 | 19.65 | 19.77 | 14,259,836 | -0.36(-1.79%) |
Oct 03, 2019 | 20.07 | 20.15 | 20.01 | 20.13 | 5,204,463 | +0.25(+1.24%) |
Oct 02, 2019 | 19.90 | 19.93 | 19.82 | 19.89 | 9,421,469 | +0.23(+1.16%) |
Oct 01, 2019 | 19.90 | 19.95 | 19.57 | 19.66 | 8,366,269 | -0.26(-1.32%) |
Sep 30, 2019 | 19.98 | 20.02 | 19.91 | 19.92 | 6,908,895 | +0.05(+0.26%) |
Sep 27, 2019 | 20.05 | 20.07 | 19.82 | 19.87 | 7,740,565 | -0.10(-0.48%) |
Sep 26, 2019 | 19.97 | 19.98 | 19.86 | 19.97 | 3,744,529 | -0.11(-0.57%) |
Sep 25, 2019 | 20.05 | 20.09 | 19.91 | 20.08 | 3,459,569 | -0.09(-0.44%) |
Sep 24, 2019 | 20.27 | 20.33 | 20.10 | 20.17 | 6,006,411 | -0.06(-0.30%) |
Sep 23, 2019 | 20.24 | 20.27 | 20.22 | 20.23 | 5,649,595 | -0.20(-0.99%) |
Sep 20, 2019 | 20.44 | 20.46 | 20.28 | 20.43 | 6,556,528 | -0.09(-0.43%) |
Sep 19, 2019 | 20.56 | 20.59 | 20.48 | 20.52 | 3,572,827 | -0.23(-1.10%) |
Sep 18, 2019 | 20.81 | 20.84 | 20.65 | 20.75 | 5,129,894 | -0.19(-0.92%) |
Sep 17, 2019 | 20.83 | 20.94 | 20.79 | 20.94 | 5,555,673 | -0.12(-0.58%) |
Sep 16, 2019 | 21.08 | 21.10 | 21.02 | 21.06 | 9,573,064 | -0.25(-1.19%) |
Sep 13, 2019 | 21.32 | 21.34 | 21.27 | 21.32 | 4,481,272 | +0.19(+0.91%) |
Sep 12, 2019 | 21.13 | 21.23 | 21.00 | 21.13 | 6,871,273 | -0.05(-0.25%) |
Sep 11, 2019 | 21.16 | 21.23 | 21.08 | 21.18 | 7,953,169 | +0.21(+1.00%) |
Sep 10, 2019 | 20.91 | 21.02 | 20.88 | 20.97 | 7,833,514 | +0.08(+0.38%) |
Sep 09, 2019 | 20.92 | 20.94 | 20.85 | 20.89 | 6,047,847 | -0.06(-0.29%) |
Sep 06, 2019 | 20.88 | 20.96 | 20.83 | 20.95 | 12,805,083 | +0.19(+0.93%) |
Sep 05, 2019 | 20.83 | 20.84 | 20.76 | 20.76 | 4,513,341 | -0.05(-0.25%) |
Sep 04, 2019 | 20.78 | 20.89 | 20.73 | 20.81 | 15,504,120 | +0.90(+4.50%) |
Sep 03, 2019 | 19.84 | 19.94 | 19.83 | 19.91 | 5,307,706 | -0.13(-0.66%) |
Aug 30, 2019 | 20.19 | 20.19 | 19.95 | 20.05 | 7,586,180 | -0.36(-1.76%) |
Aug 29, 2019 | 20.47 | 20.47 | 20.34 | 20.41 | 4,270,324 | +0.11(+0.56%) |
Aug 28, 2019 | 20.20 | 20.33 | 20.19 | 20.29 | 3,055,247 | +0.02(+0.09%) |
Aug 27, 2019 | 20.34 | 20.38 | 20.25 | 20.27 | 4,637,430 | -0.04(-0.17%) |
Aug 26, 2019 | 20.36 | 20.36 | 20.17 | 20.31 | 5,058,792 | +0.07(+0.35%) |
Aug 23, 2019 | 20.42 | 20.58 | 20.17 | 20.24 | 7,047,370 | -0.35(-1.71%) |
Aug 22, 2019 | 20.59 | 20.64 | 20.48 | 20.59 | 4,995,672 | -0.36(-1.72%) |
Aug 21, 2019 | 20.91 | 20.99 | 20.90 | 20.95 | 9,806,213 | +0.14(+0.67%) |
Aug 20, 2019 | 20.86 | 20.91 | 20.80 | 20.81 | 7,938,060 | -0.13(-0.63%) |
Aug 19, 2019 | 20.94 | 21.02 | 20.86 | 20.94 | 15,570,936 | +0.54(+2.62%) |
Aug 16, 2019 | 20.23 | 20.45 | 20.23 | 20.41 | 10,845,246 | +0.49(+2.47%) |
Aug 15, 2019 | 19.91 | 20.06 | 19.88 | 19.91 | 8,256,605 | +0.49(+2.53%) |
Aug 14, 2019 | 19.42 | 19.52 | 19.37 | 19.42 | 16,387,000 | -0.47(-2.38%) |
Aug 13, 2019 | 19.64 | 20.25 | 19.61 | 19.90 | 28,910,776 | +0.15(+0.76%) |
Aug 12, 2019 | 19.76 | 19.82 | 19.67 | 19.75 | 11,058,351 | -0.64(-3.14%) |
Aug 09, 2019 | 20.41 | 20.46 | 20.27 | 20.39 | 7,094,426 | -0.37(-1.78%) |
Aug 08, 2019 | 20.63 | 20.82 | 20.61 | 20.76 | 6,532,096 | +0.25(+1.24%) |
Aug 07, 2019 | 20.29 | 20.52 | 20.25 | 20.50 | 8,950,040 | +0.14(+0.69%) |
Aug 06, 2019 | 20.45 | 20.53 | 20.27 | 20.36 | 12,264,000 | +0.26(+1.31%) |
Aug 05, 2019 | 20.53 | 20.53 | 19.97 | 20.10 | 22,156,692 | -1.04(-4.90%) |
Aug 02, 2019 | 21.24 | 21.31 | 21.09 | 21.13 | 10,510,954 | -0.11(-0.50%) |
Aug 01, 2019 | 21.69 | 21.87 | 21.18 | 21.24 | 9,283,403 | -0.57(-2.62%) |
Jul 31, 2019 | 22.12 | 22.14 | 21.65 | 21.81 | 7,151,130 | -0.37(-1.66%) |
Jul 30, 2019 | 22.25 | 22.25 | 22.13 | 22.18 | 2,873,490 | -0.18(-0.79%) |
Jul 29, 2019 | 22.39 | 22.39 | 22.31 | 22.35 | 2,132,828 | -0.28(-1.24%) |
Jul 26, 2019 | 22.68 | 22.70 | 22.63 | 22.64 | 3,211,325 | -0.11(-0.46%) |
Jul 25, 2019 | 22.87 | 22.87 | 22.71 | 22.74 | 6,722,932 | -0.27(-1.18%) |
Jul 24, 2019 | 23.04 | 23.04 | 22.96 | 23.01 | 2,981,053 | -0.01(-0.04%) |
Jul 23, 2019 | 22.99 | 23.07 | 22.95 | 23.02 | 3,835,841 | +0.10(+0.42%) |
Jul 22, 2019 | 22.92 | 22.99 | 22.92 | 22.92 | 3,451,168 | -0.27(-1.17%) |
Jul 19, 2019 | 23.26 | 23.30 | 23.17 | 23.20 | 3,149,799 | +0.14(+0.61%) |
Jul 18, 2019 | 22.99 | 23.06 | 22.92 | 23.06 | 5,131,296 | +0.11(+0.46%) |
Jul 17, 2019 | 23.02 | 23.03 | 22.93 | 22.95 | 3,725,092 | -0.04(-0.15%) |
Jul 16, 2019 | 23.01 | 23.04 | 22.96 | 22.99 | 2,319,458 | +0.03(+0.11%) |
Jul 15, 2019 | 22.92 | 22.96 | 22.90 | 22.96 | 2,711,204 | -0.02(-0.08%) |
Jul 12, 2019 | 22.99 | 22.99 | 22.94 | 22.98 | 3,638,249 | +0.17(+0.73%) |
Jul 11, 2019 | 22.92 | 22.92 | 22.78 | 22.81 | 5,315,487 | +0.01(+0.04%) |
Jul 10, 2019 | 22.85 | 22.86 | 22.78 | 22.80 | 3,785,799 | +0.03(+0.12%) |
Jul 09, 2019 | 22.75 | 22.79 | 22.71 | 22.78 | 3,031,528 | -0.24(-1.03%) |
Jul 08, 2019 | 22.92 | 23.02 | 22.92 | 23.01 | 5,519,261 | -0.13(-0.57%) |
Jul 05, 2019 | 23.16 | 23.17 | 23.07 | 23.14 | 3,855,755 | -0.14(-0.60%) |
Jul 03, 2019 | 23.21 | 23.30 | 23.21 | 23.28 | 2,178,369 | +0.14(+0.61%) |
Jul 02, 2019 | 23.09 | 23.17 | 23.09 | 23.14 | 3,700,454 | +0.21(+0.92%) |
Jul 01, 2019 | 23.10 | 23.13 | 22.89 | 22.93 | 7,155,221 | +0.22(+0.97%) |
Jun 28, 2019 | 22.78 | 22.78 | 22.70 | 22.71 | 6,632,524 | -0.11(-0.46%) |
Jun 27, 2019 | 22.78 | 22.86 | 22.76 | 22.82 | 4,377,353 | +0.24(+1.05%) |
Jun 26, 2019 | 22.63 | 22.64 | 22.58 | 22.58 | 3,218,502 | +0.14(+0.63%) |
Jun 25, 2019 | 22.57 | 22.59 | 22.44 | 22.44 | 4,197,354 | -0.23(-1.01%) |
Jun 24, 2019 | 22.70 | 22.71 | 22.66 | 22.67 | 2,710,168 | +0.03(+0.12%) |
Jun 21, 2019 | 22.64 | 22.70 | 22.61 | 22.64 | 3,658,986 | -0.17(-0.73%) |
Jun 20, 2019 | 22.89 | 22.92 | 22.75 | 22.81 | 3,309,241 | +0.29(+1.29%) |
Jun 19, 2019 | 22.47 | 22.59 | 22.43 | 22.52 | 4,747,597 | +0.30(+1.34%) |
Jun 18, 2019 | 21.96 | 22.31 | 21.96 | 22.22 | 7,174,603 | +0.59(+2.72%) |
Jun 17, 2019 | 21.61 | 21.67 | 21.60 | 21.63 | 5,158,559 | +0.19(+0.90%) |
Jun 14, 2019 | 21.53 | 21.54 | 21.43 | 21.44 | 7,379,591 | -0.19(-0.88%) |
Jun 13, 2019 | 21.72 | 21.72 | 21.59 | 21.63 | 4,779,534 | +0.06(+0.28%) |
Jun 12, 2019 | 21.64 | 21.65 | 21.51 | 21.57 | 5,335,913 | -0.50(-2.27%) |
Jun 11, 2019 | 22.14 | 22.17 | 22.03 | 22.07 | 8,198,955 | +0.11(+0.51%) |
Jun 10, 2019 | 21.96 | 22.01 | 21.91 | 21.96 | 6,091,319 | +0.36(+1.68%) |
Jun 07, 2019 | 21.56 | 21.77 | 21.56 | 21.60 | 5,077,537 | +0.14(+0.64%) |
Jun 06, 2019 | 21.42 | 21.48 | 21.40 | 21.46 | 7,058,921 | +0.11(+0.52%) |
Jun 05, 2019 | 21.39 | 21.40 | 21.26 | 21.35 | 4,870,941 | +0.00(+0.00%) |
Jun 04, 2019 | 21.14 | 21.35 | 21.11 | 21.35 | 6,756,910 | +0.15(+0.69%) |
Jun 03, 2019 | 21.20 | 21.25 | 21.14 | 21.20 | 6,166,275 | -0.05(-0.24%) |
May 31, 2019 | 21.20 | 21.28 | 21.16 | 21.25 | 4,713,530 | -0.17(-0.80%) |
May 30, 2019 | 21.48 | 21.53 | 21.40 | 21.42 | 4,381,387 | -0.35(-1.62%) |
May 29, 2019 | 21.69 | 21.80 | 21.65 | 21.78 | 6,193,348 | +0.10(+0.48%) |
May 28, 2019 | 21.80 | 21.86 | 21.67 | 21.67 | 7,501,577 | +0.09(+0.44%) |
May 24, 2019 | 21.67 | 21.69 | 21.56 | 21.58 | 5,666,888 | +0.02(+0.08%) |
May 23, 2019 | 21.54 | 21.60 | 21.48 | 21.56 | 7,421,471 | -0.20(-0.91%) |
May 22, 2019 | 21.77 | 21.81 | 21.73 | 21.76 | 5,373,222 | +0.11(+0.52%) |
May 21, 2019 | 21.66 | 21.69 | 21.61 | 21.65 | 3,562,728 | +0.07(+0.32%) |
May 20, 2019 | 21.57 | 21.64 | 21.51 | 21.58 | 5,713,643 | -0.05(-0.24%) |
May 17, 2019 | 21.68 | 21.78 | 21.62 | 21.63 | 6,755,429 | -0.34(-1.53%) |
May 16, 2019 | 21.99 | 22.10 | 21.97 | 21.97 | 6,286,665 | +0.06(+0.28%) |
May 15, 2019 | 21.75 | 21.94 | 21.75 | 21.91 | 7,056,173 | +0.17(+0.79%) |
May 14, 2019 | 21.73 | 21.86 | 21.70 | 21.73 | 6,953,456 | +0.27(+1.24%) |
May 13, 2019 | 21.57 | 21.61 | 21.37 | 21.47 | 8,681,397 | -0.65(-2.92%) |
May 10, 2019 | 21.97 | 22.18 | 21.78 | 22.11 | 10,340,153 | +0.19(+0.86%) |
May 09, 2019 | 21.86 | 22.07 | 21.70 | 21.92 | 11,508,575 | -0.45(-2.00%) |
May 08, 2019 | 22.34 | 22.46 | 22.29 | 22.37 | 7,677,596 | -0.08(-0.35%) |
May 07, 2019 | 22.60 | 22.63 | 22.31 | 22.45 | 9,952,019 | -0.29(-1.29%) |
May 06, 2019 | 22.64 | 22.83 | 22.56 | 22.74 | 8,925,949 | -0.63(-2.69%) |
May 03, 2019 | 23.29 | 23.37 | 23.29 | 23.37 | 4,386,886 | +0.33(+1.42%) |
May 02, 2019 | 23.09 | 23.13 | 22.99 | 23.04 | 8,343,046 | +0.31(+1.36%) |
May 01, 2019 | 22.83 | 22.98 | 22.71 | 22.73 | 4,043,558 | -0.09(-0.38%) |
Apr 30, 2019 | 22.83 | 22.85 | 22.74 | 22.82 | 7,062,682 | -0.16(-0.68%) |
Apr 29, 2019 | 22.92 | 22.98 | 22.91 | 22.98 | 3,170,145 | +0.06(+0.26%) |
Apr 26, 2019 | 22.82 | 22.92 | 22.78 | 22.92 | 5,343,726 | +0.12(+0.53%) |
Apr 25, 2019 | 22.70 | 22.80 | 22.68 | 22.79 | 4,559,262 | +0.09(+0.42%) |
Apr 24, 2019 | 22.77 | 22.77 | 22.67 | 22.70 | 4,635,393 | -0.25(-1.09%) |
Apr 23, 2019 | 22.83 | 22.98 | 22.80 | 22.95 | 6,494,468 | +0.18(+0.79%) |
Apr 22, 2019 | 22.80 | 22.85 | 22.71 | 22.77 | 3,595,086 | -0.06(-0.26%) |
Apr 18, 2019 | 22.90 | 22.90 | 22.82 | 22.83 | 4,391,412 | +0.03(+0.15%) |
Apr 17, 2019 | 22.94 | 22.95 | 22.79 | 22.79 | 3,789,423 | -0.11(-0.49%) |
Apr 16, 2019 | 22.92 | 22.96 | 22.88 | 22.91 | 3,236,080 | +0.08(+0.34%) |
Apr 15, 2019 | 22.92 | 22.92 | 22.76 | 22.83 | 5,923,764 | -0.24(-1.05%) |
Apr 12, 2019 | 23.07 | 23.09 | 23.02 | 23.07 | 4,776,422 | +0.18(+0.79%) |
Apr 11, 2019 | 22.98 | 22.98 | 22.88 | 22.89 | 6,404,476 | -0.27(-1.15%) |
Apr 10, 2019 | 23.14 | 23.17 | 23.08 | 23.16 | 5,539,107 | +0.09(+0.37%) |
Apr 09, 2019 | 23.12 | 23.12 | 23.05 | 23.07 | 8,072,981 | -0.11(-0.48%) |
Apr 08, 2019 | 23.19 | 23.20 | 23.11 | 23.18 | 2,757,990 | -0.21(-0.88%) |
Apr 05, 2019 | 23.29 | 23.41 | 23.29 | 23.39 | 3,171,053 | +0.15(+0.63%) |
Apr 04, 2019 | 23.25 | 23.26 | 23.20 | 23.24 | 12,675,673 | +0.07(+0.30%) |
Apr 03, 2019 | 23.25 | 23.30 | 23.13 | 23.17 | 9,947,345 | +0.03(+0.15%) |
Apr 02, 2019 | 23.12 | 23.17 | 23.06 | 23.14 | 10,130,759 | +0.17(+0.75%) |
Apr 01, 2019 | 22.98 | 23.01 | 22.92 | 22.97 | 14,321,497 | +0.38(+1.68%) |
Mar 29, 2019 | 22.62 | 22.68 | 22.54 | 22.59 | 7,526,029 | +0.28(+1.28%) |
Mar 28, 2019 | 22.29 | 22.35 | 22.27 | 22.30 | 6,712,514 | +0.14(+0.62%) |
Mar 27, 2019 | 22.19 | 22.21 | 22.09 | 22.17 | 3,541,368 | +0.00(+0.00%) |
Mar 26, 2019 | 22.17 | 22.20 | 22.09 | 22.17 | 2,391,686 | +0.08(+0.35%) |
Mar 25, 2019 | 21.99 | 22.11 | 21.99 | 22.09 | 4,036,134 | +0.08(+0.35%) |
Mar 22, 2019 | 22.22 | 22.25 | 21.99 | 22.01 | 7,697,067 | -0.33(-1.47%) |
Mar 21, 2019 | 22.20 | 22.34 | 22.17 | 22.34 | 4,705,477 | -0.01(-0.04%) |
Mar 20, 2019 | 22.29 | 22.46 | 22.20 | 22.35 | 7,882,763 | -0.12(-0.54%) |
Mar 19, 2019 | 22.52 | 22.55 | 22.44 | 22.47 | 5,033,430 | +0.02(+0.08%) |
Mar 18, 2019 | 22.41 | 22.47 | 22.38 | 22.45 | 4,603,573 | +0.18(+0.81%) |
Mar 15, 2019 | 22.26 | 22.32 | 22.21 | 22.27 | 5,333,630 | +0.12(+0.54%) |
Mar 14, 2019 | 22.15 | 22.17 | 22.08 | 22.15 | 4,766,970 | -0.11(-0.50%) |
Mar 13, 2019 | 22.28 | 22.36 | 22.23 | 22.26 | 6,033,059 | -0.02(-0.08%) |
Mar 12, 2019 | 22.26 | 22.29 | 22.22 | 22.28 | 3,866,505 | +0.12(+0.54%) |
Mar 11, 2019 | 21.99 | 22.18 | 21.95 | 22.16 | 6,051,393 | +0.39(+1.78%) |
Mar 08, 2019 | 21.76 | 21.79 | 21.66 | 21.77 | 5,823,654 | -0.17(-0.79%) |
Mar 07, 2019 | 22.12 | 22.12 | 21.92 | 21.94 | 5,935,084 | -0.29(-1.32%) |
Mar 06, 2019 | 22.32 | 22.35 | 22.21 | 22.23 | 4,982,503 | -0.07(-0.31%) |
Mar 05, 2019 | 22.23 | 22.35 | 22.19 | 22.30 | 5,621,371 | +0.00(+0.00%) |
Mar 04, 2019 | 22.43 | 22.45 | 22.18 | 22.30 | 4,141,652 | -0.03(-0.15%) |
Mar 01, 2019 | 22.37 | 22.38 | 22.29 | 22.34 | 6,477,985 | +0.05(+0.23%) |
Feb 28, 2019 | 22.36 | 22.36 | 22.26 | 22.29 | 3,710,086 | -0.01(-0.04%) |
Feb 27, 2019 | 22.38 | 22.42 | 22.29 | 22.29 | 4,587,000 | -0.01(-0.04%) |
Feb 26, 2019 | 22.23 | 22.34 | 22.21 | 22.30 | 3,432,755 | -0.09(-0.42%) |
Feb 25, 2019 | 22.38 | 22.48 | 22.35 | 22.40 | 5,022,670 | -0.03(-0.12%) |
Feb 22, 2019 | 22.40 | 22.48 | 22.36 | 22.42 | 3,369,708 | +0.22(+0.97%) |
Feb 21, 2019 | 22.21 | 22.27 | 22.19 | 22.21 | 4,021,533 | +0.08(+0.35%) |
Feb 20, 2019 | 22.15 | 22.25 | 22.11 | 22.13 | 5,440,339 | +0.15(+0.67%) |
Feb 19, 2019 | 21.82 | 22.02 | 21.79 | 21.98 | 5,930,876 | +0.29(+1.35%) |
Feb 15, 2019 | 21.62 | 21.70 | 21.61 | 21.69 | 3,825,616 | -0.12(-0.55%) |
Feb 14, 2019 | 21.78 | 21.87 | 21.69 | 21.81 | 6,477,941 | +0.01(+0.04%) |
Feb 13, 2019 | 21.85 | 21.91 | 21.73 | 21.80 | 10,737,352 | +0.28(+1.28%) |
Feb 12, 2019 | 21.56 | 21.57 | 21.49 | 21.53 | 3,725,088 | +0.05(+0.24%) |
Feb 11, 2019 | 21.54 | 21.59 | 21.47 | 21.48 | 2,563,039 | +0.06(+0.28%) |
Feb 08, 2019 | 21.38 | 21.44 | 21.31 | 21.42 | 3,729,190 | +0.27(+1.26%) |
Feb 07, 2019 | 21.30 | 21.35 | 21.04 | 21.15 | 7,051,673 | -0.22(-1.01%) |
Feb 06, 2019 | 21.59 | 21.59 | 21.34 | 21.36 | 5,261,327 | -0.19(-0.88%) |
Feb 05, 2019 | 21.37 | 21.62 | 21.37 | 21.55 | 4,152,354 | +0.22(+1.01%) |
Feb 04, 2019 | 21.26 | 21.39 | 21.23 | 21.34 | 3,313,475 | +0.30(+1.43%) |