Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 16.59 | 16.67 | 16.08 | 16.42 | 9,712,218 | -0.58(-3.42%) |
Jan 30, 2020 | 16.49 | 17.04 | 16.37 | 17.00 | 7,419,785 | +0.23(+1.35%) |
Jan 29, 2020 | 17.35 | 17.44 | 16.72 | 16.77 | 7,877,771 | -0.40(-2.33%) |
Jan 28, 2020 | 17.31 | 17.37 | 17.04 | 17.17 | 6,681,908 | +0.08(+0.44%) |
Jan 27, 2020 | 17.53 | 17.70 | 16.96 | 17.10 | 8,400,393 | -1.01(-5.55%) |
Jan 24, 2020 | 18.40 | 18.40 | 17.81 | 18.10 | 7,362,788 | -0.34(-1.84%) |
Jan 23, 2020 | 18.17 | 18.59 | 17.84 | 18.44 | 7,834,521 | +0.08(+0.41%) |
Jan 22, 2020 | 18.70 | 18.78 | 18.28 | 18.37 | 10,778,621 | -0.52(-2.76%) |
Jan 21, 2020 | 19.39 | 19.48 | 18.88 | 18.89 | 7,687,304 | -0.65(-3.33%) |
Jan 17, 2020 | 20.07 | 20.07 | 19.44 | 19.54 | 7,730,213 | -0.45(-2.23%) |
Jan 16, 2020 | 20.02 | 20.39 | 19.95 | 19.98 | 8,326,988 | +0.15(+0.76%) |
Jan 15, 2020 | 19.65 | 19.85 | 19.55 | 19.83 | 7,496,992 | +0.01(+0.04%) |
Jan 14, 2020 | 19.28 | 19.92 | 19.17 | 19.82 | 8,452,647 | +0.66(+3.43%) |
Jan 13, 2020 | 18.90 | 19.22 | 18.62 | 19.17 | 6,277,016 | +0.20(+1.04%) |
Jan 10, 2020 | 19.42 | 19.42 | 18.91 | 18.97 | 6,887,795 | -0.57(-2.90%) |
Jan 09, 2020 | 19.57 | 19.60 | 19.05 | 19.54 | 9,923,498 | +0.23(+1.17%) |
Jan 08, 2020 | 19.99 | 20.02 | 19.05 | 19.31 | 10,885,658 | -0.71(-3.55%) |
Jan 07, 2020 | 19.84 | 20.08 | 19.73 | 20.02 | 8,543,743 | +0.06(+0.30%) |
Jan 06, 2020 | 19.90 | 20.07 | 19.72 | 19.96 | 5,808,020 | +0.23(+1.19%) |
Jan 03, 2020 | 20.03 | 20.06 | 19.59 | 19.73 | 9,240,665 | +0.23(+1.20%) |
Jan 02, 2020 | 19.81 | 19.86 | 19.37 | 19.49 | 6,736,496 | -0.14(-0.69%) |
Dec 31, 2019 | 19.30 | 19.71 | 19.01 | 19.63 | 4,487,956 | +0.33(+1.72%) |
Dec 30, 2019 | 19.47 | 19.63 | 19.27 | 19.30 | 4,696,606 | -0.15(-0.78%) |
Dec 27, 2019 | 20.03 | 20.08 | 19.43 | 19.45 | 5,227,437 | -0.48(-2.39%) |
Dec 26, 2019 | 20.18 | 20.34 | 19.89 | 19.92 | 4,201,215 | -0.14(-0.68%) |
Dec 24, 2019 | 19.92 | 20.17 | 19.86 | 20.06 | 3,678,086 | +0.23(+1.18%) |
Dec 23, 2019 | 19.30 | 19.89 | 19.23 | 19.82 | 8,325,108 | +0.57(+2.98%) |
Dec 20, 2019 | 19.12 | 19.31 | 18.94 | 19.25 | 19,369,262 | +0.27(+1.43%) |
Dec 19, 2019 | 18.70 | 19.07 | 18.68 | 18.98 | 9,403,835 | +0.31(+1.66%) |
Dec 18, 2019 | 18.63 | 18.91 | 18.37 | 18.67 | 11,936,626 | +0.40(+2.19%) |
Dec 17, 2019 | 18.06 | 18.40 | 18.03 | 18.27 | 7,097,132 | +0.24(+1.34%) |
Dec 16, 2019 | 17.97 | 18.29 | 17.86 | 18.03 | 15,147,295 | +0.28(+1.58%) |
Dec 13, 2019 | 18.18 | 18.30 | 17.71 | 17.75 | 6,051,331 | -0.39(-2.13%) |
Dec 12, 2019 | 17.68 | 18.22 | 17.63 | 18.13 | 7,717,633 | +0.50(+2.83%) |
Dec 11, 2019 | 17.57 | 17.75 | 17.41 | 17.63 | 4,759,721 | +0.00(+0.00%) |
Dec 10, 2019 | 17.69 | 17.99 | 17.44 | 17.63 | 6,756,707 | +0.20(+1.17%) |
Dec 09, 2019 | 17.25 | 17.54 | 17.22 | 17.43 | 5,988,446 | +0.01(+0.04%) |
Dec 06, 2019 | 16.69 | 17.50 | 16.69 | 17.42 | 7,053,031 | +0.81(+4.85%) |
Dec 05, 2019 | 17.07 | 17.12 | 16.47 | 16.62 | 6,873,520 | -0.24(-1.43%) |
Dec 04, 2019 | 16.38 | 17.01 | 16.37 | 16.86 | 8,467,605 | +0.74(+4.58%) |
Dec 03, 2019 | 16.19 | 16.39 | 15.88 | 16.12 | 5,978,267 | -0.32(-1.92%) |
Dec 02, 2019 | 16.68 | 16.84 | 16.41 | 16.44 | 6,465,087 | -0.05(-0.27%) |
Nov 29, 2019 | 16.75 | 16.75 | 16.35 | 16.48 | 3,177,065 | -0.47(-2.75%) |
Nov 27, 2019 | 16.83 | 17.01 | 16.64 | 16.95 | 4,278,810 | +0.19(+1.12%) |
Nov 26, 2019 | 17.09 | 17.17 | 16.68 | 16.76 | 8,922,372 | -0.36(-2.11%) |
Nov 25, 2019 | 17.11 | 17.23 | 16.93 | 17.12 | 9,554,097 | -0.02(-0.13%) |
Nov 22, 2019 | 17.22 | 17.34 | 16.95 | 17.14 | 5,743,554 | +0.00(+0.00%) |
Nov 21, 2019 | 16.65 | 17.23 | 16.50 | 17.14 | 9,440,899 | +0.62(+3.74%) |
Nov 20, 2019 | 16.11 | 16.97 | 16.03 | 16.53 | 8,475,139 | +0.35(+2.14%) |
Nov 19, 2019 | 16.44 | 16.48 | 15.97 | 16.18 | 8,165,745 | -0.35(-2.14%) |
Nov 18, 2019 | 16.75 | 16.80 | 16.26 | 16.53 | 10,176,664 | -0.45(-2.66%) |
Nov 15, 2019 | 16.59 | 17.20 | 16.57 | 16.99 | 9,114,405 | +0.54(+3.30%) |
Nov 14, 2019 | 16.34 | 16.65 | 16.29 | 16.44 | 7,727,942 | +0.17(+1.02%) |
Nov 13, 2019 | 16.72 | 16.82 | 16.21 | 16.28 | 8,454,570 | -0.56(-3.35%) |
Nov 12, 2019 | 17.12 | 17.37 | 16.68 | 16.84 | 10,306,717 | -0.12(-0.71%) |
Nov 11, 2019 | 16.90 | 17.14 | 16.78 | 16.96 | 7,610,979 | -0.29(-1.66%) |
Nov 08, 2019 | 16.80 | 17.32 | 16.61 | 17.25 | 7,566,515 | +0.17(+1.01%) |
Nov 07, 2019 | 16.89 | 17.22 | 16.85 | 17.08 | 11,350,664 | +0.45(+2.72%) |
Nov 06, 2019 | 18.07 | 18.07 | 16.59 | 16.62 | 13,695,551 | -0.68(-3.92%) |
Nov 05, 2019 | 17.17 | 17.75 | 17.11 | 17.30 | 14,606,041 | +0.31(+1.82%) |
Nov 04, 2019 | 16.27 | 17.05 | 16.19 | 16.99 | 16,170,686 | +1.05(+6.61%) |
Nov 01, 2019 | 15.49 | 15.97 | 15.33 | 15.94 | 8,767,876 | +0.67(+4.39%) |
Oct 31, 2019 | 15.18 | 15.38 | 14.85 | 15.27 | 7,585,628 | +0.02(+0.15%) |
Oct 30, 2019 | 16.19 | 16.25 | 15.20 | 15.25 | 8,372,088 | -0.87(-5.37%) |
Oct 29, 2019 | 15.67 | 16.22 | 15.59 | 16.11 | 11,030,848 | +0.26(+1.66%) |
Oct 28, 2019 | 16.31 | 16.47 | 15.84 | 15.85 | 11,792,433 | -0.32(-1.96%) |
Oct 25, 2019 | 16.13 | 16.29 | 15.86 | 16.16 | 12,559,767 | +0.01(+0.05%) |
Oct 24, 2019 | 16.17 | 16.21 | 15.83 | 16.16 | 11,076,894 | +0.12(+0.75%) |
Oct 23, 2019 | 15.54 | 16.21 | 15.30 | 16.04 | 13,719,207 | +0.47(+3.05%) |
Oct 22, 2019 | 15.31 | 15.95 | 15.13 | 15.56 | 8,661,278 | +0.32(+2.12%) |
Oct 21, 2019 | 14.89 | 15.35 | 14.88 | 15.24 | 6,726,604 | +0.33(+2.22%) |
Oct 18, 2019 | 15.31 | 15.52 | 14.91 | 14.91 | 7,826,976 | -0.44(-2.85%) |
Oct 17, 2019 | 15.58 | 15.60 | 15.18 | 15.34 | 7,594,650 | -0.20(-1.31%) |
Oct 16, 2019 | 15.77 | 16.10 | 15.50 | 15.55 | 8,712,563 | -0.24(-1.53%) |
Oct 15, 2019 | 15.69 | 16.00 | 15.40 | 15.79 | 8,688,836 | +0.02(+0.10%) |
Oct 14, 2019 | 15.68 | 15.81 | 15.13 | 15.77 | 12,851,904 | -0.23(-1.46%) |
Oct 11, 2019 | 15.95 | 16.35 | 15.84 | 16.01 | 11,597,881 | +0.32(+2.06%) |
Oct 10, 2019 | 15.85 | 16.07 | 15.49 | 15.68 | 8,084,551 | -0.18(-1.14%) |
Oct 09, 2019 | 16.05 | 16.11 | 15.49 | 15.86 | 10,207,833 | +0.12(+0.76%) |
Oct 08, 2019 | 16.22 | 16.35 | 15.74 | 15.74 | 11,348,288 | -0.74(-4.48%) |
Oct 07, 2019 | 16.91 | 17.02 | 16.22 | 16.48 | 9,624,905 | -0.53(-3.14%) |
Oct 04, 2019 | 16.86 | 17.18 | 16.67 | 17.02 | 4,853,126 | -0.05(-0.31%) |
Oct 03, 2019 | 16.43 | 17.09 | 16.13 | 17.07 | 9,659,424 | +0.48(+2.91%) |
Oct 02, 2019 | 17.27 | 17.38 | 16.56 | 16.59 | 10,117,268 | -0.84(-4.80%) |
Oct 01, 2019 | 18.22 | 18.48 | 17.39 | 17.42 | 6,061,237 | -0.69(-3.82%) |
Sep 30, 2019 | 18.23 | 18.23 | 17.96 | 18.11 | 5,247,548 | -0.14(-0.78%) |
Sep 27, 2019 | 18.07 | 18.61 | 17.97 | 18.26 | 5,926,315 | -0.12(-0.66%) |
Sep 26, 2019 | 18.34 | 18.47 | 18.14 | 18.38 | 4,887,499 | -0.23(-1.21%) |
Sep 25, 2019 | 18.27 | 18.69 | 18.21 | 18.60 | 5,796,712 | -0.01(-0.04%) |
Sep 24, 2019 | 19.30 | 19.38 | 18.51 | 18.61 | 7,691,472 | -0.84(-4.30%) |
Sep 23, 2019 | 19.36 | 19.69 | 19.30 | 19.45 | 5,489,745 | -0.21(-1.07%) |
Sep 20, 2019 | 19.63 | 19.76 | 19.43 | 19.66 | 10,575,430 | +0.11(+0.58%) |
Sep 19, 2019 | 20.20 | 20.34 | 19.44 | 19.55 | 9,109,231 | -0.41(-2.04%) |
Sep 18, 2019 | 19.80 | 20.31 | 19.69 | 19.95 | 11,351,303 | -0.14(-0.68%) |
Sep 17, 2019 | 21.09 | 21.11 | 19.75 | 20.09 | 13,280,185 | -1.08(-5.12%) |
Sep 16, 2019 | 20.51 | 21.39 | 20.12 | 21.17 | 18,250,448 | +2.30(+12.17%) |
Sep 13, 2019 | 18.78 | 19.06 | 18.54 | 18.88 | 7,668,654 | +0.38(+2.08%) |
Sep 12, 2019 | 18.17 | 18.72 | 17.89 | 18.49 | 10,235,322 | -0.24(-1.29%) |
Sep 11, 2019 | 18.54 | 18.97 | 18.23 | 18.73 | 9,452,303 | +0.31(+1.67%) |
Sep 10, 2019 | 18.61 | 19.05 | 18.24 | 18.42 | 12,272,688 | -0.05(-0.28%) |
Sep 09, 2019 | 17.77 | 18.51 | 17.74 | 18.48 | 9,670,590 | +0.96(+5.48%) |
Sep 06, 2019 | 17.39 | 17.68 | 16.92 | 17.52 | 7,830,228 | -0.11(-0.64%) |
Sep 05, 2019 | 17.35 | 18.08 | 17.35 | 17.63 | 10,038,847 | +0.50(+2.89%) |
Sep 04, 2019 | 16.92 | 17.28 | 16.79 | 17.13 | 7,477,589 | +0.56(+3.40%) |
Sep 03, 2019 | 16.08 | 16.62 | 15.98 | 16.57 | 8,817,483 | +0.07(+0.45%) |
Aug 30, 2019 | 16.98 | 17.19 | 16.42 | 16.50 | 8,819,455 | -0.41(-2.44%) |
Aug 29, 2019 | 16.57 | 17.02 | 16.57 | 16.91 | 8,284,763 | +0.47(+2.83%) |
Aug 28, 2019 | 16.15 | 16.66 | 16.11 | 16.44 | 7,764,560 | +0.44(+2.72%) |
Aug 27, 2019 | 16.32 | 16.48 | 15.84 | 16.01 | 8,888,978 | -0.17(-1.07%) |
Aug 26, 2019 | 16.52 | 16.66 | 16.08 | 16.18 | 12,365,348 | -0.08(-0.51%) |
Aug 23, 2019 | 16.90 | 17.18 | 16.19 | 16.26 | 12,326,868 | -1.01(-5.86%) |
Aug 22, 2019 | 17.65 | 17.75 | 17.25 | 17.28 | 7,857,822 | -0.26(-1.50%) |
Aug 21, 2019 | 17.76 | 17.98 | 17.49 | 17.54 | 7,658,729 | +0.02(+0.09%) |
Aug 20, 2019 | 17.40 | 17.72 | 17.22 | 17.52 | 9,246,673 | +0.07(+0.39%) |
Aug 19, 2019 | 17.24 | 17.55 | 17.11 | 17.46 | 6,979,774 | +0.55(+3.24%) |
Aug 16, 2019 | 16.35 | 16.95 | 16.26 | 16.91 | 10,386,540 | +0.69(+4.26%) |
Aug 15, 2019 | 16.53 | 16.62 | 16.04 | 16.22 | 9,631,637 | -0.31(-1.86%) |
Aug 14, 2019 | 17.18 | 17.27 | 16.52 | 16.53 | 9,210,830 | -1.19(-6.73%) |
Aug 13, 2019 | 17.49 | 18.37 | 17.36 | 17.72 | 11,913,834 | +0.08(+0.47%) |
Aug 12, 2019 | 17.70 | 18.03 | 17.51 | 17.64 | 8,081,578 | -0.41(-2.25%) |
Aug 09, 2019 | 18.47 | 18.74 | 18.03 | 18.04 | 9,430,239 | -0.29(-1.60%) |
Aug 08, 2019 | 18.39 | 18.58 | 18.00 | 18.33 | 13,662,074 | +0.21(+1.16%) |
Aug 07, 2019 | 17.35 | 18.35 | 17.01 | 18.12 | 17,742,398 | -0.04(-0.25%) |
Aug 06, 2019 | 18.24 | 18.38 | 17.61 | 18.17 | 16,312,570 | +0.12(+0.66%) |
Aug 05, 2019 | 18.19 | 18.41 | 17.95 | 18.05 | 10,740,719 | -0.73(-3.88%) |
Aug 02, 2019 | 18.95 | 19.32 | 18.13 | 18.78 | 10,598,888 | -0.10(-0.52%) |
Aug 01, 2019 | 19.88 | 19.88 | 18.63 | 18.87 | 12,914,910 | -1.38(-6.81%) |
Jul 31, 2019 | 20.11 | 20.70 | 19.97 | 20.25 | 7,986,481 | +0.09(+0.45%) |
Jul 30, 2019 | 19.14 | 20.35 | 19.08 | 20.16 | 9,212,704 | +1.02(+5.33%) |
Jul 29, 2019 | 19.02 | 19.23 | 18.70 | 19.14 | 7,067,195 | -0.02(-0.08%) |
Jul 26, 2019 | 19.15 | 19.44 | 19.01 | 19.16 | 6,429,769 | -0.02(-0.12%) |
Jul 25, 2019 | 19.96 | 20.01 | 19.11 | 19.18 | 7,371,837 | -0.71(-3.55%) |
Jul 24, 2019 | 19.68 | 20.17 | 19.66 | 19.89 | 8,767,455 | +0.23(+1.14%) |
Jul 23, 2019 | 19.44 | 19.74 | 19.19 | 19.66 | 9,643,849 | -0.15(-0.76%) |
Jul 22, 2019 | 19.80 | 20.11 | 19.61 | 19.81 | 6,022,615 | +0.05(+0.27%) |
Jul 19, 2019 | 19.32 | 19.82 | 19.11 | 19.76 | 9,204,827 | +0.48(+2.49%) |
Jul 18, 2019 | 19.34 | 19.47 | 19.08 | 19.28 | 8,067,966 | -0.17(-0.89%) |
Jul 17, 2019 | 20.08 | 20.22 | 19.44 | 19.45 | 7,509,610 | -0.65(-3.25%) |
Jul 16, 2019 | 20.73 | 20.80 | 19.95 | 20.10 | 10,128,328 | -0.64(-3.07%) |
Jul 15, 2019 | 21.57 | 21.64 | 20.69 | 20.74 | 7,712,915 | -0.75(-3.49%) |
Jul 12, 2019 | 21.55 | 21.79 | 21.47 | 21.49 | 6,469,759 | -0.01(-0.03%) |
Jul 11, 2019 | 21.65 | 21.73 | 21.31 | 21.50 | 5,608,353 | -0.14(-0.62%) |
Jul 10, 2019 | 21.31 | 21.85 | 21.22 | 21.64 | 6,820,803 | +0.57(+2.71%) |
Jul 09, 2019 | 20.89 | 21.10 | 20.57 | 21.07 | 6,184,974 | +0.11(+0.50%) |
Jul 08, 2019 | 20.79 | 21.54 | 20.74 | 20.96 | 9,371,482 | +0.03(+0.14%) |
Jul 05, 2019 | 20.59 | 20.96 | 20.52 | 20.93 | 6,337,391 | +0.29(+1.38%) |
Jul 03, 2019 | 20.82 | 20.82 | 20.41 | 20.64 | 5,346,699 | -0.02(-0.07%) |
Jul 02, 2019 | 21.55 | 21.55 | 20.59 | 20.66 | 12,301,024 | -1.02(-4.71%) |
Jul 01, 2019 | 21.85 | 22.03 | 21.49 | 21.68 | 6,653,537 | +0.29(+1.33%) |
Jun 28, 2019 | 21.28 | 21.58 | 21.09 | 21.40 | 10,843,762 | +0.16(+0.78%) |
Jun 27, 2019 | 21.55 | 21.73 | 21.14 | 21.23 | 6,577,290 | -0.32(-1.50%) |
Jun 26, 2019 | 21.36 | 21.91 | 21.32 | 21.55 | 8,290,546 | +0.61(+2.90%) |
Jun 25, 2019 | 20.86 | 21.17 | 20.74 | 20.95 | 6,374,742 | +0.00(+0.00%) |
Jun 24, 2019 | 21.17 | 21.40 | 20.79 | 20.95 | 6,934,509 | -0.24(-1.13%) |
Jun 21, 2019 | 21.19 | 21.43 | 20.98 | 21.19 | 8,900,102 | +0.13(+0.61%) |
Jun 20, 2019 | 20.74 | 21.23 | 20.68 | 21.06 | 9,792,202 | +0.87(+4.31%) |
Jun 19, 2019 | 20.14 | 20.43 | 19.88 | 20.19 | 9,493,633 | +0.01(+0.04%) |
Jun 18, 2019 | 19.93 | 20.51 | 19.86 | 20.18 | 7,732,703 | +0.38(+1.89%) |
Jun 17, 2019 | 19.14 | 19.85 | 19.01 | 19.80 | 7,496,872 | +0.47(+2.44%) |
Jun 14, 2019 | 19.54 | 19.65 | 19.26 | 19.33 | 6,765,821 | -0.26(-1.34%) |
Jun 13, 2019 | 19.31 | 19.61 | 19.05 | 19.59 | 7,744,249 | +0.55(+2.88%) |
Jun 12, 2019 | 19.24 | 19.25 | 18.81 | 19.05 | 7,126,755 | -0.46(-2.38%) |
Jun 11, 2019 | 19.74 | 19.99 | 19.49 | 19.51 | 7,700,873 | -0.02(-0.08%) |
Jun 10, 2019 | 19.29 | 20.08 | 19.25 | 19.53 | 7,002,830 | +0.32(+1.67%) |
Jun 07, 2019 | 19.23 | 19.42 | 18.98 | 19.20 | 7,175,873 | +0.04(+0.23%) |
Jun 06, 2019 | 19.17 | 19.35 | 18.94 | 19.16 | 7,538,128 | +0.11(+0.59%) |
Jun 05, 2019 | 19.37 | 19.38 | 18.54 | 19.05 | 8,925,147 | -0.38(-1.96%) |
Jun 04, 2019 | 19.31 | 19.58 | 18.87 | 19.43 | 9,830,015 | +0.36(+1.88%) |
Jun 03, 2019 | 18.93 | 19.23 | 18.79 | 19.07 | 7,366,753 | +0.26(+1.39%) |
May 31, 2019 | 18.99 | 19.17 | 18.78 | 18.81 | 8,743,564 | -0.46(-2.41%) |
May 30, 2019 | 20.00 | 20.13 | 19.25 | 19.27 | 10,979,453 | -0.80(-3.99%) |
May 29, 2019 | 19.53 | 20.08 | 19.40 | 20.07 | 14,930,497 | +0.19(+0.94%) |
May 28, 2019 | 20.29 | 20.31 | 19.85 | 19.88 | 8,171,978 | -0.29(-1.44%) |
May 24, 2019 | 20.54 | 20.81 | 19.94 | 20.18 | 6,794,485 | -0.13(-0.66%) |
May 23, 2019 | 21.46 | 21.46 | 20.16 | 20.31 | 9,030,472 | -1.60(-7.30%) |
May 22, 2019 | 22.93 | 23.08 | 21.89 | 21.91 | 6,296,411 | -1.35(-5.82%) |
May 21, 2019 | 22.64 | 23.38 | 22.60 | 23.26 | 7,100,995 | +0.81(+3.63%) |
May 20, 2019 | 22.87 | 23.06 | 22.41 | 22.45 | 7,230,159 | -0.43(-1.89%) |
May 17, 2019 | 23.07 | 23.32 | 22.82 | 22.88 | 4,222,156 | -0.52(-2.20%) |
May 16, 2019 | 23.43 | 23.78 | 23.29 | 23.40 | 5,546,991 | +0.28(+1.20%) |
May 15, 2019 | 22.70 | 23.22 | 22.58 | 23.12 | 6,089,849 | +0.13(+0.55%) |
May 14, 2019 | 22.55 | 23.14 | 22.45 | 22.99 | 5,509,672 | +0.63(+2.81%) |
May 13, 2019 | 23.17 | 23.26 | 22.25 | 22.37 | 7,956,269 | -1.04(-4.44%) |
May 10, 2019 | 23.26 | 23.50 | 22.94 | 23.41 | 6,622,453 | +0.04(+0.19%) |
May 09, 2019 | 23.27 | 23.43 | 22.90 | 23.36 | 6,958,121 | -0.21(-0.89%) |
May 08, 2019 | 23.10 | 23.84 | 23.03 | 23.57 | 6,980,709 | +0.36(+1.55%) |
May 07, 2019 | 23.21 | 23.31 | 22.79 | 23.21 | 8,447,342 | -0.33(-1.40%) |
May 06, 2019 | 23.08 | 23.58 | 22.92 | 23.54 | 7,641,953 | +0.17(+0.74%) |
May 03, 2019 | 23.28 | 23.51 | 22.87 | 23.37 | 12,412,835 | +0.25(+1.10%) |
May 02, 2019 | 23.30 | 23.92 | 22.89 | 23.11 | 12,399,208 | -0.69(-2.89%) |
May 01, 2019 | 24.67 | 24.81 | 23.40 | 23.80 | 18,316,870 | -0.22(-0.93%) |
Apr 30, 2019 | 24.76 | 24.83 | 23.71 | 24.03 | 9,483,853 | -0.43(-1.77%) |
Apr 29, 2019 | 24.32 | 24.79 | 24.27 | 24.46 | 6,555,126 | +0.02(+0.09%) |
Apr 26, 2019 | 24.79 | 24.92 | 24.12 | 24.44 | 6,645,729 | -0.64(-2.53%) |
Apr 25, 2019 | 25.66 | 25.78 | 25.05 | 25.07 | 8,307,395 | -0.71(-2.75%) |
Apr 24, 2019 | 26.08 | 26.29 | 25.66 | 25.78 | 9,808,112 | -0.08(-0.32%) |
Apr 23, 2019 | 26.37 | 26.46 | 25.74 | 25.86 | 8,398,250 | -0.42(-1.59%) |
Apr 22, 2019 | 25.49 | 26.33 | 25.04 | 26.28 | 14,063,609 | +1.20(+4.80%) |
Apr 18, 2019 | 24.87 | 25.28 | 24.77 | 25.08 | 10,520,744 | +0.25(+1.02%) |
Apr 17, 2019 | 24.74 | 24.96 | 24.62 | 24.83 | 6,703,422 | +0.28(+1.16%) |
Apr 16, 2019 | 24.48 | 24.62 | 24.04 | 24.54 | 6,861,554 | +0.19(+0.80%) |
Apr 15, 2019 | 24.84 | 25.04 | 24.32 | 24.35 | 8,539,438 | -0.68(-2.72%) |
Apr 12, 2019 | 24.66 | 25.27 | 24.37 | 25.03 | 18,161,080 | +1.72(+7.38%) |
Apr 11, 2019 | 23.32 | 23.73 | 23.05 | 23.31 | 4,570,326 | -0.16(-0.70%) |
Apr 10, 2019 | 23.37 | 23.62 | 23.26 | 23.47 | 6,592,280 | +0.25(+1.09%) |
Apr 09, 2019 | 23.80 | 23.87 | 23.15 | 23.22 | 6,663,995 | -0.73(-3.03%) |
Apr 08, 2019 | 24.21 | 24.29 | 23.65 | 23.94 | 7,242,141 | -0.13(-0.53%) |
Apr 05, 2019 | 23.29 | 24.08 | 23.28 | 24.07 | 9,593,427 | +0.89(+3.84%) |
Apr 04, 2019 | 23.02 | 23.26 | 22.73 | 23.18 | 6,864,617 | +0.22(+0.98%) |
Apr 03, 2019 | 23.46 | 23.51 | 22.79 | 22.96 | 5,769,101 | -0.37(-1.60%) |
Apr 02, 2019 | 23.62 | 23.79 | 23.29 | 23.33 | 5,866,349 | -0.25(-1.05%) |
Apr 01, 2019 | 23.86 | 23.98 | 23.38 | 23.58 | 7,025,958 | -0.01(-0.06%) |
Mar 29, 2019 | 24.18 | 24.24 | 23.49 | 23.59 | 8,733,531 | -0.24(-1.00%) |
Mar 28, 2019 | 23.15 | 23.86 | 23.14 | 23.83 | 7,989,631 | +0.41(+1.76%) |
Mar 27, 2019 | 23.53 | 23.78 | 23.17 | 23.42 | 7,267,948 | -0.20(-0.85%) |
Mar 26, 2019 | 23.54 | 23.89 | 23.46 | 23.62 | 7,746,583 | +0.58(+2.53%) |
Mar 25, 2019 | 22.68 | 23.13 | 22.41 | 23.04 | 7,163,756 | +0.36(+1.58%) |
Mar 22, 2019 | 23.50 | 23.62 | 22.59 | 22.68 | 9,904,450 | -0.98(-4.14%) |
Mar 21, 2019 | 23.37 | 23.73 | 23.17 | 23.66 | 9,182,114 | +0.30(+1.28%) |
Mar 20, 2019 | 22.52 | 23.63 | 22.51 | 23.36 | 13,449,764 | +0.75(+3.34%) |
Mar 19, 2019 | 22.99 | 23.11 | 22.49 | 22.61 | 8,284,633 | -0.20(-0.88%) |
Mar 18, 2019 | 22.31 | 22.85 | 22.28 | 22.81 | 8,753,989 | +0.65(+2.93%) |
Mar 15, 2019 | 21.90 | 22.21 | 21.88 | 22.16 | 10,718,729 | +0.10(+0.47%) |
Mar 14, 2019 | 21.86 | 22.16 | 21.84 | 22.05 | 8,789,645 | +0.19(+0.85%) |
Mar 13, 2019 | 21.74 | 21.99 | 21.58 | 21.87 | 12,379,573 | +0.42(+1.98%) |
Mar 12, 2019 | 20.90 | 21.45 | 20.78 | 21.44 | 9,455,290 | +0.72(+3.45%) |
Mar 11, 2019 | 20.14 | 20.86 | 20.05 | 20.72 | 10,879,710 | +0.81(+4.08%) |
Mar 08, 2019 | 20.47 | 20.52 | 19.82 | 19.91 | 14,498,581 | -1.01(-4.81%) |
Mar 07, 2019 | 21.44 | 21.47 | 20.87 | 20.92 | 11,751,801 | -0.49(-2.30%) |
Mar 06, 2019 | 21.62 | 21.87 | 21.32 | 21.41 | 8,514,070 | -0.41(-1.88%) |
Mar 05, 2019 | 21.98 | 22.04 | 21.54 | 21.82 | 9,979,814 | -0.13(-0.58%) |
Mar 04, 2019 | 22.59 | 22.69 | 21.63 | 21.95 | 15,298,427 | -0.53(-2.35%) |
Mar 01, 2019 | 21.95 | 22.59 | 21.95 | 22.48 | 17,973,192 | +0.48(+2.17%) |
Feb 28, 2019 | 22.29 | 22.33 | 21.87 | 22.00 | 12,032,848 | -0.28(-1.24%) |
Feb 27, 2019 | 22.28 | 22.62 | 21.98 | 22.28 | 8,923,884 | +0.22(+0.98%) |
Feb 26, 2019 | 21.98 | 22.48 | 21.98 | 22.06 | 10,625,259 | +0.07(+0.34%) |
Feb 25, 2019 | 22.00 | 22.33 | 21.91 | 21.98 | 13,349,671 | -0.12(-0.54%) |
Feb 22, 2019 | 22.44 | 22.53 | 21.51 | 22.10 | 16,039,573 | -0.15(-0.67%) |
Feb 21, 2019 | 22.71 | 23.10 | 21.95 | 22.25 | 26,037,082 | -0.31(-1.39%) |
Feb 20, 2019 | 23.02 | 24.25 | 22.45 | 22.57 | 46,607,604 | +1.46(+6.92%) |
Feb 19, 2019 | 20.94 | 21.30 | 20.94 | 21.10 | 10,949,349 | -0.08(-0.39%) |
Feb 15, 2019 | 20.67 | 21.21 | 20.63 | 21.19 | 9,543,207 | +0.81(+3.99%) |
Feb 14, 2019 | 19.98 | 20.61 | 19.96 | 20.37 | 7,700,158 | +0.31(+1.56%) |
Feb 13, 2019 | 19.47 | 20.26 | 19.45 | 20.06 | 10,923,177 | +0.71(+3.66%) |
Feb 12, 2019 | 19.29 | 19.70 | 19.25 | 19.35 | 9,434,539 | +0.39(+2.04%) |
Feb 11, 2019 | 18.41 | 19.01 | 18.27 | 18.97 | 6,849,155 | +0.39(+2.09%) |
Feb 08, 2019 | 18.86 | 18.97 | 18.12 | 18.58 | 9,494,246 | -0.28(-1.50%) |
Feb 07, 2019 | 19.76 | 19.82 | 18.81 | 18.86 | 8,773,341 | -1.10(-5.53%) |
Feb 06, 2019 | 19.91 | 20.07 | 19.70 | 19.96 | 6,425,319 | -0.06(-0.30%) |
Feb 05, 2019 | 20.18 | 20.41 | 20.01 | 20.02 | 11,984,286 | -0.22(-1.10%) |
Feb 04, 2019 | 19.91 | 20.40 | 19.89 | 20.25 | 7,576,787 | +0.11(+0.56%) |