Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 27.24 | 27.96 | 26.99 | 27.90 | 3,991,597 | -0.13(-0.47%) |
Feb 27, 2020 | 28.58 | 29.24 | 27.98 | 28.03 | 3,035,630 | -0.77(-2.69%) |
Feb 26, 2020 | 29.75 | 30.22 | 28.81 | 28.81 | 2,951,404 | -0.74(-2.49%) |
Feb 25, 2020 | 30.42 | 30.77 | 29.48 | 29.54 | 3,130,712 | -0.95(-3.12%) |
Feb 24, 2020 | 30.45 | 30.81 | 30.22 | 30.50 | 2,642,724 | -0.67(-2.15%) |
Feb 21, 2020 | 32.11 | 32.11 | 30.83 | 31.17 | 3,959,051 | -0.92(-2.88%) |
Feb 20, 2020 | 31.14 | 32.25 | 30.37 | 32.09 | 4,632,847 | +0.02(+0.06%) |
Feb 19, 2020 | 31.45 | 32.28 | 31.45 | 32.07 | 2,896,909 | +0.71(+2.26%) |
Feb 18, 2020 | 31.32 | 31.61 | 31.12 | 31.36 | 2,385,135 | +0.05(+0.15%) |
Feb 14, 2020 | 31.95 | 31.99 | 31.24 | 31.32 | 1,435,982 | -0.61(-1.92%) |
Feb 13, 2020 | 31.64 | 32.01 | 31.59 | 31.93 | 1,207,081 | +0.10(+0.31%) |
Feb 12, 2020 | 31.72 | 31.99 | 31.56 | 31.83 | 1,011,016 | +0.16(+0.49%) |
Feb 11, 2020 | 31.37 | 31.93 | 31.27 | 31.67 | 978,723 | +0.37(+1.18%) |
Feb 10, 2020 | 31.02 | 31.35 | 30.84 | 31.31 | 1,703,859 | +0.25(+0.79%) |
Feb 07, 2020 | 31.17 | 31.23 | 30.91 | 31.06 | 1,310,884 | -0.27(-0.87%) |
Feb 06, 2020 | 32.31 | 32.31 | 31.30 | 31.34 | 1,673,358 | -0.80(-2.49%) |
Feb 05, 2020 | 31.66 | 32.19 | 31.58 | 32.14 | 1,821,662 | +0.76(+2.44%) |
Feb 04, 2020 | 31.19 | 31.67 | 31.11 | 31.37 | 1,687,750 | +0.65(+2.10%) |
Feb 03, 2020 | 31.22 | 31.54 | 30.63 | 30.73 | 2,080,525 | -0.10(-0.34%) |
Jan 31, 2020 | 31.63 | 31.68 | 30.71 | 30.83 | 1,698,901 | -0.87(-2.75%) |
Jan 30, 2020 | 31.34 | 31.74 | 31.13 | 31.70 | 989,656 | +0.12(+0.37%) |
Jan 29, 2020 | 31.57 | 31.84 | 31.48 | 31.58 | 856,960 | +0.04(+0.13%) |
Jan 28, 2020 | 31.31 | 31.62 | 31.15 | 31.54 | 1,195,207 | +0.36(+1.15%) |
Jan 27, 2020 | 31.15 | 31.66 | 31.04 | 31.18 | 1,712,793 | -0.52(-1.64%) |
Jan 24, 2020 | 32.33 | 32.36 | 31.64 | 31.70 | 1,250,667 | -0.70(-2.17%) |
Jan 23, 2020 | 31.82 | 32.48 | 31.62 | 32.41 | 1,677,621 | +0.41(+1.28%) |
Jan 22, 2020 | 32.35 | 32.45 | 32.00 | 32.00 | 1,439,763 | -0.29(-0.91%) |
Jan 21, 2020 | 32.62 | 32.63 | 32.03 | 32.29 | 1,643,396 | -0.36(-1.10%) |
Jan 17, 2020 | 33.00 | 33.00 | 32.22 | 32.65 | 2,366,376 | -0.13(-0.39%) |
Jan 16, 2020 | 32.16 | 32.80 | 32.04 | 32.77 | 1,567,163 | +0.78(+2.43%) |
Jan 15, 2020 | 32.26 | 32.44 | 31.93 | 32.00 | 1,289,503 | -0.40(-1.22%) |
Jan 14, 2020 | 32.16 | 32.60 | 31.95 | 32.39 | 2,005,257 | +0.20(+0.62%) |
Jan 13, 2020 | 32.24 | 32.50 | 31.96 | 32.19 | 1,863,388 | +0.04(+0.12%) |
Jan 10, 2020 | 32.73 | 32.86 | 32.09 | 32.16 | 1,306,855 | -0.53(-1.62%) |
Jan 09, 2020 | 32.83 | 32.87 | 32.52 | 32.68 | 2,677,826 | +0.06(+0.17%) |
Jan 08, 2020 | 32.86 | 32.91 | 32.41 | 32.63 | 2,250,679 | -0.08(-0.23%) |
Jan 07, 2020 | 32.83 | 32.88 | 32.52 | 32.70 | 2,328,358 | -0.18(-0.54%) |
Jan 06, 2020 | 33.19 | 33.37 | 32.81 | 32.88 | 2,091,327 | -0.50(-1.50%) |
Jan 03, 2020 | 33.50 | 33.57 | 33.16 | 33.38 | 1,460,260 | -0.39(-1.15%) |
Jan 02, 2020 | 33.88 | 33.98 | 33.23 | 33.77 | 1,774,500 | +0.09(+0.28%) |
Dec 31, 2019 | 33.67 | 33.73 | 33.44 | 33.67 | 1,283,426 | +0.00(+0.00%) |
Dec 30, 2019 | 33.94 | 34.03 | 33.55 | 33.67 | 1,169,826 | -0.16(-0.47%) |
Dec 27, 2019 | 33.97 | 33.97 | 33.57 | 33.83 | 954,777 | -0.02(-0.06%) |
Dec 26, 2019 | 33.83 | 33.87 | 33.65 | 33.85 | 560,162 | +0.00(+0.00%) |
Dec 24, 2019 | 33.75 | 33.89 | 33.68 | 33.85 | 359,393 | +0.09(+0.28%) |
Dec 23, 2019 | 33.99 | 34.11 | 33.65 | 33.76 | 1,177,849 | -0.13(-0.39%) |
Dec 20, 2019 | 34.01 | 34.16 | 33.35 | 33.89 | 4,535,988 | +0.17(+0.50%) |
Dec 19, 2019 | 34.38 | 34.38 | 33.63 | 33.72 | 3,305,766 | -0.55(-1.60%) |
Dec 18, 2019 | 34.02 | 34.55 | 33.81 | 34.27 | 2,760,891 | +0.25(+0.75%) |
Dec 17, 2019 | 33.92 | 34.30 | 33.86 | 34.01 | 2,526,789 | +0.11(+0.33%) |
Dec 16, 2019 | 34.21 | 34.32 | 33.64 | 33.90 | 2,632,334 | -0.16(-0.47%) |
Dec 13, 2019 | 33.97 | 34.31 | 33.69 | 34.06 | 2,611,697 | +0.10(+0.29%) |
Dec 12, 2019 | 33.75 | 34.18 | 33.56 | 33.96 | 2,686,473 | +0.22(+0.66%) |
Dec 11, 2019 | 33.40 | 33.89 | 33.40 | 33.74 | 1,855,798 | +0.27(+0.82%) |
Dec 10, 2019 | 33.65 | 33.83 | 33.41 | 33.47 | 1,683,575 | -0.13(-0.39%) |
Dec 09, 2019 | 33.83 | 33.91 | 33.38 | 33.60 | 2,410,097 | -0.12(-0.36%) |
Dec 06, 2019 | 33.71 | 33.82 | 33.61 | 33.72 | 1,697,841 | +0.20(+0.59%) |
Dec 05, 2019 | 33.33 | 33.65 | 32.98 | 33.52 | 2,822,715 | +0.50(+1.51%) |
Dec 04, 2019 | 32.49 | 33.31 | 32.49 | 33.02 | 2,161,906 | +0.56(+1.71%) |
Dec 03, 2019 | 32.99 | 33.16 | 32.21 | 32.47 | 3,771,722 | -0.85(-2.55%) |
Dec 02, 2019 | 33.48 | 33.63 | 33.00 | 33.32 | 2,982,930 | +0.04(+0.11%) |
Nov 29, 2019 | 33.49 | 33.70 | 33.10 | 33.28 | 724,935 | -0.36(-1.07%) |
Nov 27, 2019 | 33.22 | 33.67 | 33.20 | 33.64 | 1,595,006 | +0.06(+0.17%) |
Nov 26, 2019 | 33.52 | 33.92 | 33.39 | 33.58 | 3,272,420 | +0.20(+0.60%) |
Nov 25, 2019 | 33.25 | 33.49 | 32.99 | 33.38 | 3,858,798 | +0.37(+1.11%) |
Nov 22, 2019 | 33.04 | 33.31 | 32.77 | 33.01 | 3,084,315 | +0.10(+0.32%) |
Nov 21, 2019 | 33.26 | 33.39 | 32.87 | 32.91 | 1,877,025 | -0.25(-0.74%) |
Nov 20, 2019 | 33.21 | 33.26 | 32.81 | 33.16 | 3,944,034 | -0.06(-0.17%) |
Nov 19, 2019 | 33.85 | 33.97 | 33.02 | 33.21 | 2,908,273 | -0.62(-1.83%) |
Nov 18, 2019 | 33.40 | 33.93 | 33.12 | 33.83 | 4,283,781 | +0.30(+0.89%) |
Nov 15, 2019 | 33.33 | 33.66 | 33.02 | 33.53 | 2,827,863 | +0.36(+1.08%) |
Nov 14, 2019 | 33.21 | 33.41 | 33.00 | 33.17 | 1,798,492 | -0.04(-0.11%) |
Nov 13, 2019 | 33.94 | 33.94 | 33.08 | 33.21 | 2,617,453 | -0.91(-2.68%) |
Nov 12, 2019 | 33.29 | 34.16 | 33.24 | 34.13 | 2,954,799 | +0.88(+2.64%) |
Nov 11, 2019 | 32.96 | 33.26 | 32.79 | 33.25 | 3,657,708 | +0.05(+0.14%) |
Nov 08, 2019 | 33.25 | 33.33 | 32.99 | 33.20 | 2,013,450 | +0.09(+0.28%) |
Nov 07, 2019 | 33.57 | 33.81 | 33.00 | 33.11 | 2,246,026 | -0.29(-0.88%) |
Nov 06, 2019 | 33.76 | 33.76 | 33.33 | 33.40 | 1,662,949 | -0.26(-0.78%) |
Nov 05, 2019 | 33.80 | 34.06 | 33.29 | 33.66 | 1,944,977 | -0.14(-0.42%) |
Nov 04, 2019 | 33.16 | 33.99 | 33.04 | 33.81 | 2,784,215 | +0.66(+1.99%) |
Nov 01, 2019 | 32.63 | 33.16 | 31.85 | 33.15 | 3,961,489 | +1.08(+3.38%) |
Oct 31, 2019 | 30.81 | 32.77 | 30.38 | 32.06 | 5,049,322 | +2.37(+7.97%) |
Oct 30, 2019 | 29.66 | 29.83 | 29.48 | 29.69 | 1,740,836 | -0.12(-0.41%) |
Oct 29, 2019 | 29.84 | 29.97 | 29.67 | 29.82 | 1,118,864 | -0.06(-0.19%) |
Oct 28, 2019 | 29.99 | 30.03 | 29.77 | 29.87 | 1,369,898 | +0.04(+0.13%) |
Oct 25, 2019 | 29.84 | 29.96 | 29.79 | 29.84 | 1,762,617 | -0.15(-0.50%) |
Oct 24, 2019 | 30.29 | 30.30 | 29.88 | 29.99 | 1,401,979 | -0.12(-0.41%) |
Oct 23, 2019 | 30.00 | 30.14 | 29.84 | 30.11 | 1,234,925 | +0.03(+0.09%) |
Oct 22, 2019 | 29.86 | 30.32 | 29.78 | 30.08 | 1,931,217 | +0.23(+0.76%) |
Oct 21, 2019 | 29.71 | 29.87 | 29.62 | 29.85 | 1,382,655 | +0.38(+1.30%) |
Oct 18, 2019 | 29.42 | 29.62 | 29.34 | 29.47 | 1,353,290 | +0.01(+0.05%) |
Oct 17, 2019 | 29.61 | 29.67 | 29.21 | 29.46 | 1,602,666 | +0.05(+0.16%) |
Oct 16, 2019 | 29.16 | 29.43 | 29.16 | 29.41 | 1,162,126 | +0.14(+0.48%) |
Oct 15, 2019 | 29.52 | 29.58 | 29.01 | 29.27 | 1,070,690 | +0.27(+0.93%) |
Oct 14, 2019 | 29.04 | 29.09 | 28.86 | 29.00 | 1,304,235 | -0.07(-0.23%) |
Oct 11, 2019 | 28.81 | 29.52 | 28.81 | 29.07 | 2,510,664 | +0.57(+2.00%) |
Oct 10, 2019 | 28.04 | 28.62 | 28.04 | 28.50 | 1,782,239 | +0.57(+2.03%) |
Oct 09, 2019 | 28.33 | 28.34 | 27.90 | 27.93 | 1,915,931 | -0.26(-0.94%) |
Oct 08, 2019 | 28.25 | 28.51 | 28.15 | 28.19 | 2,070,239 | -0.38(-1.32%) |
Oct 07, 2019 | 28.68 | 28.78 | 28.41 | 28.57 | 1,420,861 | -0.21(-0.72%) |
Oct 04, 2019 | 28.49 | 28.82 | 28.35 | 28.78 | 1,297,208 | +0.16(+0.56%) |
Oct 03, 2019 | 28.46 | 28.63 | 27.70 | 28.62 | 2,174,327 | +0.20(+0.70%) |
Oct 02, 2019 | 28.56 | 28.94 | 28.27 | 28.42 | 2,515,418 | -0.65(-2.24%) |
Oct 01, 2019 | 29.84 | 30.05 | 29.05 | 29.07 | 2,136,642 | -0.59(-2.00%) |
Sep 30, 2019 | 29.57 | 29.75 | 29.45 | 29.67 | 2,628,867 | +0.11(+0.38%) |
Sep 27, 2019 | 29.80 | 29.89 | 29.34 | 29.55 | 1,843,719 | -0.09(-0.32%) |
Sep 26, 2019 | 29.69 | 29.91 | 29.51 | 29.65 | 1,804,109 | -0.17(-0.57%) |
Sep 25, 2019 | 29.82 | 30.10 | 29.43 | 29.82 | 2,020,818 | -0.00(-0.02%) |
Sep 24, 2019 | 30.14 | 30.26 | 29.59 | 29.82 | 2,122,646 | -0.26(-0.86%) |
Sep 23, 2019 | 29.88 | 30.17 | 29.60 | 30.08 | 2,437,682 | +0.09(+0.31%) |
Sep 20, 2019 | 30.25 | 30.25 | 29.70 | 29.99 | 4,459,551 | -0.09(-0.31%) |
Sep 19, 2019 | 30.15 | 30.42 | 30.02 | 30.08 | 3,898,962 | -0.05(-0.16%) |
Sep 18, 2019 | 30.45 | 30.47 | 29.95 | 30.13 | 2,491,856 | -0.27(-0.90%) |
Sep 17, 2019 | 30.27 | 30.48 | 29.88 | 30.40 | 2,533,460 | +0.16(+0.53%) |
Sep 16, 2019 | 30.52 | 30.93 | 30.17 | 30.24 | 3,094,655 | -0.64(-2.08%) |
Sep 13, 2019 | 31.11 | 31.29 | 30.74 | 30.88 | 3,774,689 | +0.18(+0.58%) |
Sep 12, 2019 | 28.94 | 30.97 | 28.87 | 30.70 | 7,400,763 | +3.27(+11.93%) |
Sep 11, 2019 | 27.48 | 27.51 | 26.51 | 27.43 | 3,007,350 | +0.40(+1.47%) |
Sep 10, 2019 | 25.93 | 27.83 | 25.85 | 27.03 | 4,657,318 | +1.19(+4.60%) |
Sep 09, 2019 | 25.51 | 25.88 | 25.40 | 25.85 | 2,019,618 | +0.47(+1.86%) |
Sep 06, 2019 | 25.47 | 25.68 | 25.30 | 25.37 | 2,316,125 | -0.01(-0.04%) |
Sep 05, 2019 | 25.24 | 25.56 | 25.09 | 25.38 | 2,048,619 | +0.47(+1.89%) |
Sep 04, 2019 | 24.81 | 24.95 | 24.67 | 24.91 | 1,900,238 | +0.39(+1.58%) |
Sep 03, 2019 | 24.56 | 24.61 | 24.01 | 24.52 | 2,631,954 | -0.25(-1.03%) |
Aug 30, 2019 | 24.92 | 25.18 | 24.73 | 24.78 | 1,894,394 | +0.08(+0.31%) |
Aug 29, 2019 | 24.39 | 24.85 | 24.39 | 24.70 | 1,754,384 | +0.51(+2.11%) |
Aug 28, 2019 | 23.53 | 24.25 | 23.38 | 24.19 | 2,174,009 | +0.58(+2.48%) |
Aug 27, 2019 | 24.08 | 24.19 | 23.47 | 23.61 | 3,908,382 | -0.35(-1.46%) |
Aug 26, 2019 | 24.35 | 24.53 | 23.76 | 23.96 | 3,232,857 | -0.06(-0.24%) |
Aug 23, 2019 | 24.35 | 24.35 | 23.88 | 24.02 | 3,692,421 | -0.44(-1.81%) |
Aug 22, 2019 | 24.56 | 24.85 | 24.31 | 24.46 | 2,639,097 | -0.07(-0.27%) |
Aug 21, 2019 | 24.86 | 24.95 | 24.49 | 24.52 | 3,569,228 | -0.07(-0.27%) |
Aug 20, 2019 | 24.66 | 24.83 | 24.45 | 24.59 | 2,032,666 | -0.23(-0.91%) |
Aug 19, 2019 | 25.11 | 25.31 | 24.22 | 24.82 | 3,233,924 | +0.70(+2.89%) |
Aug 16, 2019 | 23.39 | 24.23 | 23.24 | 24.12 | 3,311,188 | +0.92(+3.99%) |
Aug 15, 2019 | 23.40 | 23.55 | 23.05 | 23.19 | 2,736,743 | -0.15(-0.65%) |
Aug 14, 2019 | 23.53 | 23.72 | 23.18 | 23.35 | 2,379,846 | -0.57(-2.37%) |
Aug 13, 2019 | 23.61 | 24.26 | 23.46 | 23.91 | 2,051,033 | +0.29(+1.24%) |
Aug 12, 2019 | 23.81 | 23.81 | 23.57 | 23.62 | 1,254,507 | -0.38(-1.57%) |
Aug 09, 2019 | 24.41 | 24.41 | 23.85 | 24.00 | 1,964,683 | -0.47(-1.93%) |
Aug 08, 2019 | 24.36 | 24.59 | 24.17 | 24.47 | 1,937,830 | +0.35(+1.45%) |
Aug 07, 2019 | 23.73 | 24.20 | 23.54 | 24.12 | 3,544,221 | +0.02(+0.08%) |
Aug 06, 2019 | 23.81 | 24.13 | 23.72 | 24.10 | 2,179,124 | +0.43(+1.83%) |
Aug 05, 2019 | 23.69 | 23.90 | 23.36 | 23.67 | 3,792,081 | -0.43(-1.80%) |
Aug 02, 2019 | 24.57 | 24.57 | 23.90 | 24.10 | 1,844,779 | -0.57(-2.29%) |
Aug 01, 2019 | 25.40 | 25.60 | 24.33 | 24.67 | 3,268,586 | -0.74(-2.90%) |
Jul 31, 2019 | 25.41 | 25.67 | 25.19 | 25.40 | 4,277,328 | +0.03(+0.11%) |
Jul 30, 2019 | 25.69 | 25.75 | 25.09 | 25.37 | 2,795,197 | -0.42(-1.65%) |
Jul 29, 2019 | 26.13 | 26.14 | 25.52 | 25.80 | 3,424,761 | -0.36(-1.37%) |
Jul 26, 2019 | 25.70 | 26.57 | 25.56 | 26.16 | 3,845,190 | +0.14(+0.54%) |
Jul 25, 2019 | 24.43 | 26.29 | 23.86 | 26.02 | 4,607,044 | +1.26(+5.11%) |
Jul 24, 2019 | 24.40 | 24.84 | 24.35 | 24.75 | 2,211,202 | +0.37(+1.51%) |
Jul 23, 2019 | 23.82 | 24.46 | 23.76 | 24.38 | 3,613,305 | +0.77(+3.28%) |
Jul 22, 2019 | 23.48 | 23.74 | 23.17 | 23.61 | 5,867,317 | +0.08(+0.36%) |
Jul 19, 2019 | 24.32 | 24.40 | 23.48 | 23.52 | 4,718,653 | -0.70(-2.88%) |
Jul 18, 2019 | 24.52 | 24.71 | 24.12 | 24.22 | 4,568,074 | -0.32(-1.31%) |
Jul 17, 2019 | 25.42 | 25.42 | 24.46 | 24.54 | 2,463,234 | -0.91(-3.59%) |
Jul 16, 2019 | 25.32 | 25.73 | 25.19 | 25.46 | 2,308,231 | +0.08(+0.33%) |
Jul 15, 2019 | 25.12 | 25.47 | 25.08 | 25.37 | 1,926,077 | +0.08(+0.30%) |
Jul 12, 2019 | 24.89 | 25.34 | 24.82 | 25.30 | 1,957,898 | +0.55(+2.21%) |
Jul 11, 2019 | 24.68 | 24.84 | 24.60 | 24.75 | 1,592,781 | +0.08(+0.31%) |
Jul 10, 2019 | 24.72 | 24.82 | 24.61 | 24.68 | 1,659,623 | +0.12(+0.50%) |
Jul 09, 2019 | 24.57 | 24.70 | 24.26 | 24.55 | 3,032,707 | -0.09(-0.38%) |
Jul 08, 2019 | 25.00 | 25.13 | 24.65 | 24.65 | 2,466,082 | -0.48(-1.91%) |
Jul 05, 2019 | 25.10 | 25.20 | 24.92 | 25.13 | 2,875,252 | -0.05(-0.19%) |
Jul 03, 2019 | 25.14 | 25.34 | 24.95 | 25.18 | 1,726,465 | +0.13(+0.53%) |
Jul 02, 2019 | 25.55 | 25.60 | 25.00 | 25.04 | 2,659,674 | -0.42(-1.67%) |
Jul 01, 2019 | 25.42 | 25.62 | 25.18 | 25.47 | 2,703,172 | +0.37(+1.47%) |
Jun 28, 2019 | 24.84 | 25.17 | 24.78 | 25.10 | 4,551,254 | +0.33(+1.33%) |
Jun 27, 2019 | 24.73 | 25.01 | 24.52 | 24.77 | 4,120,239 | +0.08(+0.31%) |
Jun 26, 2019 | 24.91 | 24.97 | 24.68 | 24.69 | 1,794,646 | -0.08(-0.34%) |
Jun 25, 2019 | 24.70 | 24.92 | 24.65 | 24.78 | 4,524,341 | +0.05(+0.19%) |
Jun 24, 2019 | 25.06 | 25.19 | 24.71 | 24.73 | 3,261,799 | -0.40(-1.58%) |
Jun 21, 2019 | 25.14 | 25.62 | 25.01 | 25.13 | 4,032,519 | -0.03(-0.11%) |
Jun 20, 2019 | 25.27 | 25.32 | 24.98 | 25.16 | 2,025,155 | +0.14(+0.57%) |
Jun 19, 2019 | 24.89 | 25.09 | 24.72 | 25.02 | 2,201,913 | +0.18(+0.72%) |
Jun 18, 2019 | 24.80 | 25.10 | 24.77 | 24.84 | 1,609,916 | +0.15(+0.61%) |
Jun 17, 2019 | 24.77 | 25.19 | 24.58 | 24.68 | 1,110,782 | -0.07(-0.27%) |
Jun 14, 2019 | 24.84 | 24.89 | 24.51 | 24.75 | 1,162,568 | -0.12(-0.49%) |
Jun 13, 2019 | 24.85 | 25.04 | 24.70 | 24.87 | 2,626,232 | +0.17(+0.69%) |
Jun 12, 2019 | 25.10 | 25.10 | 24.55 | 24.70 | 3,181,064 | -0.51(-2.02%) |
Jun 11, 2019 | 25.46 | 25.46 | 25.02 | 25.21 | 3,576,403 | -0.02(-0.07%) |
Jun 10, 2019 | 25.16 | 25.55 | 25.14 | 25.23 | 2,392,567 | +0.18(+0.72%) |
Jun 07, 2019 | 24.61 | 25.12 | 24.55 | 25.05 | 2,576,076 | +0.58(+2.39%) |
Jun 06, 2019 | 24.89 | 25.03 | 24.31 | 24.47 | 2,995,378 | -0.41(-1.67%) |
Jun 05, 2019 | 24.91 | 25.08 | 24.60 | 24.88 | 2,777,676 | -0.01(-0.04%) |
Jun 04, 2019 | 24.46 | 24.97 | 24.38 | 24.89 | 3,294,549 | +0.72(+2.96%) |
Jun 03, 2019 | 24.21 | 24.47 | 24.00 | 24.18 | 2,757,624 | -0.02(-0.08%) |
May 31, 2019 | 24.05 | 24.28 | 23.95 | 24.19 | 2,584,133 | -0.18(-0.74%) |
May 30, 2019 | 24.56 | 24.85 | 24.26 | 24.37 | 3,436,408 | -0.20(-0.81%) |
May 29, 2019 | 24.70 | 24.78 | 24.46 | 24.57 | 1,921,901 | -0.25(-1.03%) |
May 28, 2019 | 25.04 | 25.17 | 24.72 | 24.83 | 3,086,621 | -0.21(-0.83%) |
May 24, 2019 | 25.12 | 25.20 | 24.93 | 25.03 | 2,629,613 | +0.06(+0.23%) |
May 23, 2019 | 25.32 | 25.36 | 24.86 | 24.98 | 3,273,044 | -0.49(-1.93%) |
May 22, 2019 | 25.55 | 25.71 | 25.36 | 25.47 | 2,976,995 | -0.15(-0.59%) |
May 21, 2019 | 25.40 | 25.70 | 25.40 | 25.62 | 1,616,312 | +0.27(+1.08%) |
May 20, 2019 | 25.41 | 25.46 | 25.21 | 25.35 | 2,091,795 | -0.22(-0.85%) |
May 17, 2019 | 25.70 | 25.93 | 25.53 | 25.56 | 2,304,675 | -0.32(-1.24%) |
May 16, 2019 | 25.62 | 25.97 | 25.47 | 25.88 | 5,480,637 | +0.34(+1.33%) |
May 15, 2019 | 25.38 | 25.62 | 25.11 | 25.54 | 3,272,818 | +0.06(+0.22%) |
May 14, 2019 | 25.28 | 25.72 | 25.28 | 25.49 | 3,028,749 | +0.23(+0.90%) |
May 13, 2019 | 25.32 | 25.45 | 25.02 | 25.26 | 3,742,804 | -0.51(-1.98%) |
May 10, 2019 | 25.80 | 25.82 | 25.18 | 25.77 | 7,754,943 | -0.09(-0.36%) |
May 09, 2019 | 26.04 | 26.18 | 25.83 | 25.86 | 3,872,643 | -0.39(-1.47%) |
May 08, 2019 | 26.27 | 26.50 | 26.18 | 26.25 | 2,140,864 | -0.14(-0.54%) |
May 07, 2019 | 26.68 | 26.86 | 26.15 | 26.39 | 3,081,292 | -0.49(-1.82%) |
May 06, 2019 | 26.68 | 26.98 | 26.58 | 26.88 | 3,000,522 | -0.27(-1.01%) |
May 03, 2019 | 27.62 | 27.66 | 26.98 | 27.16 | 3,915,584 | -0.25(-0.89%) |
May 02, 2019 | 27.98 | 28.13 | 27.38 | 27.40 | 3,666,684 | -0.56(-1.99%) |
May 01, 2019 | 28.38 | 28.47 | 27.91 | 27.96 | 3,612,355 | -0.43(-1.53%) |
Apr 30, 2019 | 28.41 | 28.67 | 28.31 | 28.39 | 5,585,023 | +0.02(+0.07%) |
Apr 29, 2019 | 28.42 | 28.68 | 28.25 | 28.37 | 3,778,195 | +0.04(+0.13%) |
Apr 26, 2019 | 28.10 | 28.35 | 28.04 | 28.34 | 2,968,864 | +0.36(+1.28%) |
Apr 25, 2019 | 29.34 | 29.34 | 27.63 | 27.98 | 5,134,961 | -1.68(-5.66%) |
Apr 24, 2019 | 29.44 | 29.88 | 29.44 | 29.66 | 2,951,899 | +0.09(+0.32%) |
Apr 23, 2019 | 28.95 | 29.67 | 28.87 | 29.56 | 2,616,622 | +0.69(+2.38%) |
Apr 22, 2019 | 28.92 | 28.92 | 28.51 | 28.87 | 2,370,595 | -0.16(-0.55%) |
Apr 18, 2019 | 29.38 | 29.38 | 28.87 | 29.03 | 2,112,363 | -0.32(-1.09%) |
Apr 17, 2019 | 29.55 | 29.60 | 29.25 | 29.35 | 1,601,198 | +0.01(+0.03%) |
Apr 16, 2019 | 29.40 | 29.45 | 29.21 | 29.34 | 1,426,416 | +0.08(+0.26%) |
Apr 15, 2019 | 29.13 | 29.31 | 28.89 | 29.27 | 1,468,564 | +0.20(+0.68%) |
Apr 12, 2019 | 29.11 | 29.17 | 28.66 | 29.07 | 1,484,432 | +0.41(+1.41%) |
Apr 11, 2019 | 28.66 | 28.71 | 28.54 | 28.67 | 1,298,193 | +0.06(+0.20%) |
Apr 10, 2019 | 28.41 | 28.62 | 28.25 | 28.61 | 1,388,067 | +0.25(+0.90%) |
Apr 09, 2019 | 28.42 | 28.43 | 28.24 | 28.35 | 1,973,134 | -0.11(-0.40%) |
Apr 08, 2019 | 28.35 | 28.60 | 28.27 | 28.47 | 2,146,053 | +0.12(+0.43%) |
Apr 05, 2019 | 28.18 | 28.36 | 28.07 | 28.34 | 2,813,445 | +0.27(+0.97%) |
Apr 04, 2019 | 27.90 | 28.13 | 27.85 | 28.07 | 2,557,676 | +0.11(+0.40%) |
Apr 03, 2019 | 27.73 | 28.24 | 27.63 | 27.96 | 2,670,669 | +0.44(+1.61%) |
Apr 02, 2019 | 27.55 | 27.80 | 27.35 | 27.51 | 1,852,221 | -0.04(-0.14%) |
Apr 01, 2019 | 27.01 | 27.57 | 27.01 | 27.55 | 2,594,543 | +0.78(+2.92%) |
Mar 29, 2019 | 26.81 | 26.92 | 26.60 | 26.77 | 3,817,732 | +0.16(+0.60%) |
Mar 28, 2019 | 26.71 | 26.82 | 26.44 | 26.61 | 2,390,089 | +0.00(+0.00%) |
Mar 27, 2019 | 26.80 | 26.94 | 26.50 | 26.61 | 1,799,419 | -0.10(-0.39%) |
Mar 26, 2019 | 26.83 | 26.97 | 26.49 | 26.71 | 2,202,587 | -0.02(-0.07%) |
Mar 25, 2019 | 26.69 | 27.08 | 26.62 | 26.73 | 1,672,481 | -0.02(-0.07%) |
Mar 22, 2019 | 27.21 | 27.30 | 26.74 | 26.75 | 1,790,817 | -0.61(-2.24%) |
Mar 21, 2019 | 27.01 | 27.51 | 26.98 | 27.36 | 1,536,378 | +0.29(+1.08%) |
Mar 20, 2019 | 27.03 | 27.35 | 26.69 | 27.07 | 3,325,372 | +0.06(+0.21%) |
Mar 19, 2019 | 26.78 | 27.34 | 26.74 | 27.01 | 2,968,945 | +0.30(+1.13%) |
Mar 18, 2019 | 26.35 | 26.72 | 26.07 | 26.71 | 2,047,103 | +0.43(+1.65%) |
Mar 15, 2019 | 26.31 | 26.45 | 26.02 | 26.28 | 4,928,246 | -0.02(-0.07%) |
Mar 14, 2019 | 25.76 | 26.33 | 25.61 | 26.30 | 4,151,761 | +0.51(+1.98%) |
Mar 13, 2019 | 25.40 | 25.94 | 25.34 | 25.79 | 4,749,379 | +0.44(+1.75%) |
Mar 12, 2019 | 25.72 | 25.84 | 25.32 | 25.35 | 3,669,261 | -0.42(-1.65%) |
Mar 11, 2019 | 25.87 | 26.02 | 25.68 | 25.77 | 2,597,896 | -0.03(-0.11%) |
Mar 08, 2019 | 25.98 | 26.07 | 25.69 | 25.80 | 2,582,330 | -0.42(-1.62%) |
Mar 07, 2019 | 26.72 | 26.95 | 26.01 | 26.22 | 2,499,759 | -0.63(-2.35%) |
Mar 06, 2019 | 26.74 | 27.04 | 26.35 | 26.85 | 4,022,101 | +0.65(+2.48%) |
Mar 05, 2019 | 26.57 | 26.70 | 26.16 | 26.20 | 4,006,819 | -0.30(-1.14%) |
Mar 04, 2019 | 26.84 | 27.35 | 26.08 | 26.51 | 3,548,206 | +0.26(+1.01%) |