Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 17.65 | 17.85 | 17.55 | 17.64 | 6,509,372 | +0.13(+0.76%) |
Mar 30, 2020 | 17.27 | 17.51 | 17.21 | 17.51 | 6,056,238 | +0.35(+2.01%) |
Mar 27, 2020 | 17.21 | 17.39 | 17.10 | 17.16 | 10,650,530 | -0.89(-4.95%) |
Mar 26, 2020 | 17.51 | 18.09 | 17.45 | 18.06 | 18,777,990 | +0.62(+3.55%) |
Mar 25, 2020 | 17.40 | 17.69 | 17.25 | 17.44 | 23,804,818 | +0.44(+2.60%) |
Mar 24, 2020 | 16.94 | 17.07 | 16.80 | 17.00 | 14,060,424 | +0.88(+5.49%) |
Mar 23, 2020 | 16.24 | 16.30 | 15.86 | 16.11 | 11,097,004 | -0.50(-2.98%) |
Mar 20, 2020 | 17.01 | 17.16 | 16.53 | 16.61 | 17,940,496 | +0.13(+0.81%) |
Mar 19, 2020 | 16.58 | 16.80 | 16.29 | 16.47 | 28,120,886 | -0.69(-4.02%) |
Mar 18, 2020 | 16.70 | 17.29 | 16.67 | 17.16 | 10,326,316 | -0.81(-4.53%) |
Mar 17, 2020 | 17.49 | 18.08 | 17.25 | 17.98 | 13,595,915 | +1.11(+6.55%) |
Mar 16, 2020 | 16.85 | 17.54 | 16.64 | 16.87 | 6,818,175 | -1.74(-9.36%) |
Mar 13, 2020 | 18.79 | 18.92 | 17.86 | 18.62 | 19,509,114 | +0.98(+5.57%) |
Mar 12, 2020 | 17.94 | 17.96 | 17.52 | 17.63 | 17,021,010 | -1.54(-8.03%) |
Mar 11, 2020 | 19.39 | 19.43 | 19.09 | 19.17 | 13,362,700 | -0.53(-2.69%) |
Mar 10, 2020 | 19.61 | 19.71 | 19.35 | 19.70 | 14,375,441 | +0.63(+3.29%) |
Mar 09, 2020 | 18.97 | 19.29 | 18.70 | 19.08 | 15,981,457 | -0.87(-4.35%) |
Mar 06, 2020 | 19.90 | 19.98 | 19.78 | 19.94 | 10,572,659 | -0.23(-1.14%) |
Mar 05, 2020 | 20.31 | 20.39 | 20.12 | 20.17 | 10,403,349 | +0.02(+0.09%) |
Mar 04, 2020 | 20.12 | 20.17 | 20.03 | 20.16 | 8,883,204 | +0.17(+0.84%) |
Mar 03, 2020 | 20.15 | 20.32 | 19.88 | 19.99 | 21,693,122 | -0.15(-0.75%) |
Mar 02, 2020 | 19.97 | 20.14 | 19.85 | 20.14 | 13,581,480 | -0.19(-0.91%) |
Feb 28, 2020 | 19.92 | 20.36 | 19.78 | 20.32 | 21,410,014 | +0.09(+0.44%) |
Feb 27, 2020 | 20.43 | 20.52 | 20.19 | 20.24 | 24,888,486 | -0.12(-0.61%) |
Feb 26, 2020 | 20.52 | 20.59 | 20.35 | 20.36 | 16,345,263 | +0.21(+1.05%) |
Feb 25, 2020 | 20.54 | 20.54 | 20.15 | 20.15 | 12,266,142 | -0.22(-1.09%) |
Feb 24, 2020 | 20.31 | 20.46 | 20.29 | 20.37 | 8,638,952 | -0.59(-2.83%) |
Feb 21, 2020 | 20.98 | 21.02 | 20.91 | 20.96 | 5,791,872 | -0.01(-0.04%) |
Feb 20, 2020 | 21.04 | 21.15 | 20.93 | 20.97 | 6,096,102 | -0.34(-1.58%) |
Feb 19, 2020 | 21.31 | 21.35 | 21.27 | 21.31 | 6,231,255 | +0.07(+0.33%) |
Feb 18, 2020 | 21.19 | 21.26 | 21.19 | 21.23 | 5,650,835 | -0.13(-0.62%) |
Feb 14, 2020 | 21.39 | 21.41 | 21.31 | 21.37 | 4,205,284 | +0.11(+0.54%) |
Feb 13, 2020 | 21.25 | 21.32 | 21.22 | 21.25 | 4,387,522 | -0.22(-1.03%) |
Feb 12, 2020 | 21.37 | 21.47 | 21.34 | 21.47 | 6,743,403 | +0.32(+1.51%) |
Feb 11, 2020 | 21.17 | 21.21 | 21.13 | 21.16 | 8,372,987 | +0.20(+0.97%) |
Feb 10, 2020 | 20.88 | 21.00 | 20.88 | 20.95 | 4,622,315 | +0.05(+0.25%) |
Feb 07, 2020 | 21.00 | 21.00 | 20.83 | 20.90 | 6,200,782 | -0.19(-0.92%) |
Feb 06, 2020 | 21.13 | 21.16 | 21.03 | 21.09 | 13,295,170 | +0.27(+1.32%) |
Feb 05, 2020 | 21.01 | 21.08 | 20.81 | 20.82 | 9,604,316 | +0.04(+0.17%) |
Feb 04, 2020 | 20.81 | 20.90 | 20.76 | 20.78 | 14,953,558 | +0.34(+1.64%) |
Feb 03, 2020 | 20.44 | 20.54 | 20.42 | 20.45 | 5,557,471 | +0.18(+0.87%) |
Jan 31, 2020 | 20.36 | 20.39 | 20.15 | 20.27 | 10,036,601 | -0.42(-2.01%) |
Jan 30, 2020 | 20.50 | 20.70 | 20.43 | 20.69 | 8,307,685 | -0.19(-0.89%) |
Jan 29, 2020 | 20.94 | 21.00 | 20.86 | 20.87 | 9,318,687 | +0.19(+0.90%) |
Jan 28, 2020 | 20.65 | 20.72 | 20.54 | 20.69 | 5,981,182 | +0.09(+0.43%) |
Jan 27, 2020 | 20.54 | 20.78 | 20.44 | 20.60 | 8,846,396 | -0.78(-3.64%) |
Jan 24, 2020 | 21.56 | 21.60 | 21.27 | 21.38 | 7,116,704 | -0.18(-0.82%) |
Jan 23, 2020 | 21.48 | 21.60 | 21.35 | 21.55 | 10,302,437 | -0.18(-0.81%) |
Jan 22, 2020 | 21.85 | 21.88 | 21.70 | 21.73 | 11,732,793 | -0.01(-0.04%) |
Jan 21, 2020 | 21.79 | 21.85 | 21.74 | 21.74 | 9,521,628 | -0.93(-4.10%) |
Jan 17, 2020 | 22.65 | 22.69 | 22.58 | 22.67 | 4,577,010 | +0.07(+0.31%) |
Jan 16, 2020 | 22.54 | 22.62 | 22.48 | 22.60 | 5,125,881 | +0.18(+0.79%) |
Jan 15, 2020 | 22.40 | 22.47 | 22.39 | 22.42 | 6,084,409 | -0.06(-0.28%) |
Jan 14, 2020 | 22.46 | 22.55 | 22.42 | 22.48 | 11,218,920 | -0.04(-0.20%) |
Jan 13, 2020 | 22.30 | 22.54 | 22.25 | 22.53 | 12,886,098 | +0.38(+1.72%) |
Jan 10, 2020 | 22.17 | 22.23 | 22.13 | 22.15 | 8,811,114 | +0.04(+0.20%) |
Jan 09, 2020 | 22.04 | 22.13 | 21.99 | 22.10 | 12,637,004 | +0.27(+1.22%) |
Jan 08, 2020 | 21.68 | 21.92 | 21.68 | 21.84 | 13,804,378 | +0.04(+0.16%) |
Jan 07, 2020 | 21.80 | 21.83 | 21.75 | 21.80 | 10,435,154 | -0.01(-0.04%) |
Jan 06, 2020 | 21.72 | 21.81 | 21.70 | 21.81 | 3,789,490 | +0.06(+0.28%) |
Jan 03, 2020 | 21.84 | 21.93 | 21.75 | 21.75 | 7,055,785 | -0.30(-1.36%) |
Jan 02, 2020 | 21.84 | 22.06 | 21.84 | 22.05 | 6,376,014 | +0.52(+2.42%) |
Dec 31, 2019 | 21.52 | 21.55 | 21.45 | 21.53 | 2,803,033 | +0.04(+0.16%) |
Dec 30, 2019 | 21.61 | 21.62 | 21.45 | 21.49 | 5,346,116 | +0.03(+0.12%) |
Dec 27, 2019 | 21.51 | 21.51 | 21.44 | 21.46 | 3,512,239 | +0.09(+0.41%) |
Dec 26, 2019 | 21.31 | 21.39 | 21.29 | 21.38 | 1,911,306 | +0.08(+0.37%) |
Dec 24, 2019 | 21.31 | 21.32 | 21.26 | 21.30 | 1,383,376 | +0.02(+0.08%) |
Dec 23, 2019 | 21.31 | 21.31 | 21.22 | 21.28 | 4,704,489 | -0.04(-0.17%) |
Dec 20, 2019 | 21.35 | 21.39 | 21.30 | 21.31 | 6,916,770 | +0.08(+0.37%) |
Dec 19, 2019 | 21.21 | 21.28 | 21.18 | 21.23 | 5,568,883 | -0.14(-0.66%) |
Dec 18, 2019 | 21.36 | 21.41 | 21.32 | 21.38 | 10,892,221 | -0.07(-0.33%) |
Dec 17, 2019 | 21.39 | 21.47 | 21.31 | 21.45 | 8,687,832 | +0.07(+0.33%) |
Dec 16, 2019 | 21.37 | 21.42 | 21.34 | 21.38 | 4,877,370 | +0.12(+0.58%) |
Dec 13, 2019 | 21.35 | 21.62 | 21.25 | 21.25 | 12,057,756 | +0.13(+0.62%) |
Dec 12, 2019 | 20.80 | 21.18 | 20.79 | 21.12 | 9,529,691 | +0.51(+2.47%) |
Dec 11, 2019 | 20.53 | 20.63 | 20.50 | 20.61 | 5,834,696 | +0.18(+0.90%) |
Dec 10, 2019 | 20.44 | 20.48 | 20.41 | 20.43 | 2,787,578 | -0.02(-0.09%) |
Dec 09, 2019 | 20.54 | 20.57 | 20.45 | 20.45 | 2,518,528 | -0.18(-0.85%) |
Dec 06, 2019 | 20.61 | 20.68 | 20.61 | 20.62 | 4,836,987 | +0.20(+0.99%) |
Dec 05, 2019 | 20.47 | 20.47 | 20.39 | 20.42 | 3,447,176 | -0.04(-0.17%) |
Dec 04, 2019 | 20.51 | 20.51 | 20.45 | 20.46 | 6,979,171 | +0.04(+0.22%) |
Dec 03, 2019 | 20.39 | 20.43 | 20.28 | 20.41 | 6,175,452 | -0.12(-0.60%) |
Dec 02, 2019 | 20.65 | 20.68 | 20.53 | 20.53 | 4,787,787 | -0.11(-0.55%) |
Nov 29, 2019 | 20.66 | 20.69 | 20.62 | 20.65 | 3,361,232 | -0.41(-1.96%) |
Nov 27, 2019 | 21.00 | 21.07 | 20.99 | 21.06 | 2,895,192 | +0.03(+0.13%) |
Nov 26, 2019 | 21.03 | 21.05 | 20.94 | 21.03 | 7,322,072 | -0.08(-0.37%) |
Nov 25, 2019 | 21.03 | 21.18 | 21.02 | 21.11 | 10,596,075 | +0.43(+2.08%) |
Nov 22, 2019 | 20.70 | 20.70 | 20.61 | 20.68 | 4,372,315 | +0.03(+0.13%) |
Nov 21, 2019 | 20.61 | 20.66 | 20.54 | 20.66 | 3,682,044 | -0.08(-0.38%) |
Nov 20, 2019 | 20.80 | 20.86 | 20.68 | 20.74 | 4,103,365 | -0.15(-0.71%) |
Nov 19, 2019 | 20.96 | 21.01 | 20.86 | 20.89 | 6,031,259 | +0.24(+1.15%) |
Nov 18, 2019 | 20.68 | 20.71 | 20.62 | 20.65 | 7,084,410 | +0.12(+0.60%) |
Nov 15, 2019 | 20.46 | 20.54 | 20.45 | 20.53 | 4,802,559 | +0.04(+0.21%) |
Nov 14, 2019 | 20.46 | 20.52 | 20.39 | 20.48 | 6,989,703 | -0.16(-0.77%) |
Nov 13, 2019 | 20.56 | 20.68 | 20.53 | 20.64 | 6,502,015 | -0.36(-1.71%) |
Nov 12, 2019 | 21.03 | 21.07 | 20.96 | 21.00 | 5,620,570 | -0.22(-1.03%) |
Nov 11, 2019 | 21.09 | 21.25 | 21.09 | 21.22 | 4,654,311 | -0.41(-1.91%) |
Nov 08, 2019 | 21.68 | 21.70 | 21.59 | 21.63 | 4,756,274 | -0.17(-0.76%) |
Nov 07, 2019 | 21.81 | 21.87 | 21.75 | 21.80 | 5,527,871 | +0.15(+0.69%) |
Nov 06, 2019 | 21.68 | 21.75 | 21.64 | 21.65 | 4,733,724 | +0.07(+0.33%) |
Nov 05, 2019 | 21.56 | 21.60 | 21.52 | 21.58 | 3,442,036 | +0.05(+0.24%) |
Nov 04, 2019 | 21.53 | 21.57 | 21.49 | 21.53 | 8,828,392 | +0.20(+0.95%) |
Nov 01, 2019 | 21.15 | 21.34 | 21.15 | 21.32 | 7,843,560 | +0.46(+2.23%) |
Oct 31, 2019 | 20.95 | 20.95 | 20.81 | 20.86 | 3,875,440 | +0.03(+0.13%) |
Oct 30, 2019 | 20.74 | 20.83 | 20.64 | 20.83 | 3,581,577 | +0.08(+0.38%) |
Oct 29, 2019 | 20.71 | 20.79 | 20.71 | 20.75 | 3,718,398 | -0.15(-0.71%) |
Oct 28, 2019 | 20.85 | 20.95 | 20.84 | 20.90 | 6,893,615 | +0.30(+1.45%) |
Oct 25, 2019 | 20.56 | 20.63 | 20.53 | 20.60 | 3,456,196 | +0.06(+0.30%) |
Oct 24, 2019 | 20.58 | 20.59 | 20.48 | 20.54 | 5,292,562 | +0.11(+0.56%) |
Oct 23, 2019 | 20.36 | 20.43 | 20.32 | 20.43 | 4,450,503 | -0.09(-0.43%) |
Oct 22, 2019 | 20.51 | 20.58 | 20.50 | 20.52 | 6,225,234 | +0.05(+0.26%) |
Oct 21, 2019 | 20.42 | 20.47 | 20.35 | 20.46 | 5,815,448 | +0.18(+0.86%) |
Oct 18, 2019 | 20.34 | 20.34 | 20.25 | 20.29 | 5,168,847 | -0.15(-0.73%) |
Oct 17, 2019 | 20.50 | 20.53 | 20.43 | 20.44 | 3,449,165 | +0.08(+0.39%) |
Oct 16, 2019 | 20.32 | 20.41 | 20.29 | 20.36 | 4,291,740 | +0.21(+1.04%) |
Oct 15, 2019 | 20.10 | 20.21 | 20.06 | 20.15 | 5,995,766 | +0.04(+0.17%) |
Oct 14, 2019 | 20.15 | 20.16 | 20.09 | 20.11 | 2,230,037 | +0.00(+0.00%) |
Oct 11, 2019 | 20.04 | 20.21 | 20.02 | 20.11 | 10,959,917 | +0.49(+2.50%) |
Oct 10, 2019 | 19.52 | 19.66 | 19.49 | 19.62 | 4,958,334 | +0.06(+0.31%) |
Oct 09, 2019 | 19.56 | 19.60 | 19.53 | 19.56 | 2,914,630 | +0.00(+0.00%) |
Oct 08, 2019 | 19.66 | 19.73 | 19.56 | 19.56 | 5,520,021 | -0.19(-0.98%) |
Oct 07, 2019 | 19.67 | 19.81 | 19.67 | 19.75 | 7,204,243 | -0.01(-0.04%) |
Oct 04, 2019 | 19.79 | 19.83 | 19.64 | 19.76 | 14,267,911 | -0.36(-1.79%) |
Oct 03, 2019 | 20.06 | 20.14 | 20.00 | 20.12 | 5,207,410 | +0.25(+1.24%) |
Oct 02, 2019 | 19.89 | 19.92 | 19.81 | 19.88 | 9,426,804 | +0.23(+1.16%) |
Oct 01, 2019 | 19.89 | 19.94 | 19.56 | 19.65 | 8,371,006 | -0.26(-1.32%) |
Sep 30, 2019 | 19.97 | 20.01 | 19.89 | 19.91 | 6,912,807 | +0.05(+0.26%) |
Sep 27, 2019 | 20.03 | 20.06 | 19.81 | 19.86 | 7,744,948 | -0.10(-0.48%) |
Sep 26, 2019 | 19.96 | 19.97 | 19.85 | 19.96 | 3,746,649 | -0.11(-0.57%) |
Sep 25, 2019 | 20.03 | 20.08 | 19.90 | 20.07 | 3,461,528 | -0.09(-0.44%) |
Sep 24, 2019 | 20.25 | 20.32 | 20.09 | 20.16 | 6,009,812 | -0.06(-0.30%) |
Sep 23, 2019 | 20.23 | 20.26 | 20.21 | 20.22 | 5,652,794 | -0.20(-0.99%) |
Sep 20, 2019 | 20.43 | 20.45 | 20.27 | 20.42 | 6,560,240 | -0.09(-0.43%) |
Sep 19, 2019 | 20.55 | 20.58 | 20.47 | 20.51 | 3,574,850 | -0.23(-1.10%) |
Sep 18, 2019 | 20.80 | 20.82 | 20.64 | 20.74 | 5,132,798 | -0.19(-0.92%) |
Sep 17, 2019 | 20.82 | 20.93 | 20.78 | 20.93 | 5,558,819 | -0.12(-0.58%) |
Sep 16, 2019 | 21.07 | 21.09 | 21.00 | 21.05 | 9,578,485 | -0.25(-1.19%) |
Sep 13, 2019 | 21.31 | 21.32 | 21.25 | 21.31 | 4,483,809 | +0.19(+0.91%) |
Sep 12, 2019 | 21.12 | 21.22 | 20.99 | 21.11 | 6,875,164 | -0.05(-0.25%) |
Sep 11, 2019 | 21.15 | 21.22 | 21.07 | 21.17 | 7,957,673 | +0.21(+1.00%) |
Sep 10, 2019 | 20.90 | 21.01 | 20.87 | 20.96 | 7,837,950 | +0.08(+0.38%) |
Sep 09, 2019 | 20.91 | 20.93 | 20.84 | 20.88 | 6,051,272 | -0.06(-0.29%) |
Sep 06, 2019 | 20.87 | 20.95 | 20.82 | 20.94 | 12,812,334 | +0.19(+0.93%) |
Sep 05, 2019 | 20.82 | 20.83 | 20.75 | 20.75 | 4,515,896 | -0.05(-0.25%) |
Sep 04, 2019 | 20.77 | 20.88 | 20.71 | 20.80 | 15,512,899 | +0.89(+4.50%) |
Sep 03, 2019 | 19.83 | 19.93 | 19.82 | 19.90 | 5,310,711 | -0.13(-0.66%) |
Aug 30, 2019 | 20.18 | 20.18 | 19.94 | 20.03 | 7,590,476 | -0.36(-1.76%) |
Aug 29, 2019 | 20.46 | 20.46 | 20.33 | 20.39 | 4,272,742 | +0.11(+0.56%) |
Aug 28, 2019 | 20.18 | 20.32 | 20.18 | 20.28 | 3,056,977 | +0.02(+0.09%) |
Aug 27, 2019 | 20.33 | 20.37 | 20.24 | 20.26 | 4,640,056 | -0.04(-0.17%) |
Aug 26, 2019 | 20.35 | 20.35 | 20.16 | 20.30 | 5,061,657 | +0.07(+0.35%) |
Aug 23, 2019 | 20.41 | 20.57 | 20.16 | 20.23 | 7,051,361 | -0.35(-1.71%) |
Aug 22, 2019 | 20.58 | 20.63 | 20.46 | 20.58 | 4,998,501 | -0.36(-1.72%) |
Aug 21, 2019 | 20.89 | 20.97 | 20.89 | 20.94 | 9,811,766 | +0.14(+0.67%) |
Aug 20, 2019 | 20.85 | 20.89 | 20.79 | 20.80 | 7,942,555 | -0.13(-0.63%) |
Aug 19, 2019 | 20.93 | 21.01 | 20.85 | 20.93 | 15,579,752 | +0.54(+2.62%) |
Aug 16, 2019 | 20.22 | 20.44 | 20.22 | 20.39 | 10,851,387 | +0.49(+2.47%) |
Aug 15, 2019 | 19.90 | 20.05 | 19.87 | 19.90 | 8,261,280 | +0.49(+2.53%) |
Aug 14, 2019 | 19.41 | 19.51 | 19.35 | 19.41 | 16,396,279 | -0.47(-2.38%) |
Aug 13, 2019 | 19.63 | 20.24 | 19.60 | 19.89 | 28,927,146 | +0.15(+0.76%) |
Aug 12, 2019 | 19.75 | 19.81 | 19.66 | 19.74 | 11,064,613 | -0.64(-3.14%) |
Aug 09, 2019 | 20.39 | 20.45 | 20.25 | 20.38 | 7,098,443 | -0.37(-1.78%) |
Aug 08, 2019 | 20.62 | 20.81 | 20.60 | 20.75 | 6,535,795 | +0.25(+1.24%) |
Aug 07, 2019 | 20.28 | 20.51 | 20.24 | 20.49 | 8,955,107 | +0.14(+0.69%) |
Aug 06, 2019 | 20.44 | 20.52 | 20.25 | 20.35 | 12,270,945 | +0.26(+1.31%) |
Aug 05, 2019 | 20.52 | 20.52 | 19.96 | 20.09 | 22,169,238 | -1.04(-4.90%) |
Aug 02, 2019 | 21.23 | 21.30 | 21.08 | 21.12 | 10,516,905 | -0.11(-0.50%) |
Aug 01, 2019 | 21.68 | 21.86 | 21.17 | 21.23 | 9,288,660 | -0.57(-2.62%) |
Jul 31, 2019 | 22.10 | 22.12 | 21.64 | 21.80 | 7,155,179 | -0.37(-1.66%) |
Jul 30, 2019 | 22.24 | 22.24 | 22.11 | 22.17 | 2,875,117 | -0.18(-0.79%) |
Jul 29, 2019 | 22.38 | 22.38 | 22.30 | 22.34 | 2,134,036 | -0.28(-1.24%) |
Jul 26, 2019 | 22.67 | 22.68 | 22.61 | 22.62 | 3,213,144 | -0.11(-0.46%) |
Jul 25, 2019 | 22.86 | 22.86 | 22.70 | 22.73 | 6,726,739 | -0.27(-1.18%) |
Jul 24, 2019 | 23.03 | 23.03 | 22.95 | 23.00 | 2,982,741 | -0.01(-0.04%) |
Jul 23, 2019 | 22.97 | 23.05 | 22.94 | 23.01 | 3,838,013 | +0.10(+0.42%) |
Jul 22, 2019 | 22.91 | 22.97 | 22.91 | 22.91 | 3,453,122 | -0.27(-1.17%) |
Jul 19, 2019 | 23.25 | 23.28 | 23.16 | 23.18 | 3,151,583 | +0.14(+0.61%) |
Jul 18, 2019 | 22.97 | 23.04 | 22.91 | 23.04 | 5,134,202 | +0.11(+0.46%) |
Jul 17, 2019 | 23.01 | 23.01 | 22.92 | 22.94 | 3,727,201 | -0.04(-0.15%) |
Jul 16, 2019 | 23.00 | 23.03 | 22.95 | 22.97 | 2,320,771 | +0.03(+0.11%) |
Jul 15, 2019 | 22.91 | 22.95 | 22.89 | 22.95 | 2,712,739 | -0.02(-0.08%) |
Jul 12, 2019 | 22.97 | 22.97 | 22.93 | 22.96 | 3,640,309 | +0.17(+0.73%) |
Jul 11, 2019 | 22.91 | 22.91 | 22.77 | 22.80 | 5,318,497 | +0.01(+0.04%) |
Jul 10, 2019 | 22.84 | 22.85 | 22.76 | 22.79 | 3,787,943 | +0.03(+0.12%) |
Jul 09, 2019 | 22.74 | 22.78 | 22.69 | 22.76 | 3,033,244 | -0.24(-1.03%) |
Jul 08, 2019 | 22.91 | 23.00 | 22.91 | 23.00 | 5,522,386 | -0.13(-0.57%) |
Jul 05, 2019 | 23.15 | 23.16 | 23.05 | 23.13 | 3,857,939 | -0.14(-0.60%) |
Jul 03, 2019 | 23.20 | 23.29 | 23.20 | 23.27 | 2,179,602 | +0.14(+0.61%) |
Jul 02, 2019 | 23.08 | 23.16 | 23.07 | 23.13 | 3,702,549 | +0.21(+0.92%) |
Jul 01, 2019 | 23.09 | 23.11 | 22.88 | 22.92 | 7,159,273 | +0.22(+0.97%) |
Jun 28, 2019 | 22.76 | 22.77 | 22.68 | 22.70 | 6,636,280 | -0.11(-0.46%) |
Jun 27, 2019 | 22.77 | 22.85 | 22.75 | 22.81 | 4,379,832 | +0.24(+1.05%) |
Jun 26, 2019 | 22.61 | 22.63 | 22.57 | 22.57 | 3,220,325 | +0.14(+0.63%) |
Jun 25, 2019 | 22.56 | 22.58 | 22.43 | 22.43 | 4,199,730 | -0.23(-1.01%) |
Jun 24, 2019 | 22.68 | 22.70 | 22.64 | 22.66 | 2,711,703 | +0.03(+0.12%) |
Jun 21, 2019 | 22.63 | 22.69 | 22.60 | 22.63 | 3,661,057 | -0.17(-0.73%) |
Jun 20, 2019 | 22.88 | 22.91 | 22.74 | 22.80 | 3,311,115 | +0.29(+1.29%) |
Jun 19, 2019 | 22.46 | 22.58 | 22.42 | 22.51 | 4,750,285 | +0.30(+1.34%) |
Jun 18, 2019 | 21.95 | 22.30 | 21.95 | 22.21 | 7,178,665 | +0.59(+2.72%) |
Jun 17, 2019 | 21.60 | 21.66 | 21.59 | 21.62 | 5,161,480 | +0.19(+0.90%) |
Jun 14, 2019 | 21.52 | 21.53 | 21.42 | 21.43 | 7,383,769 | -0.19(-0.88%) |
Jun 13, 2019 | 21.70 | 21.70 | 21.58 | 21.62 | 4,782,240 | +0.06(+0.28%) |
Jun 12, 2019 | 21.63 | 21.64 | 21.50 | 21.56 | 5,338,934 | -0.50(-2.26%) |
Jun 11, 2019 | 22.13 | 22.15 | 22.02 | 22.06 | 8,203,597 | +0.11(+0.51%) |
Jun 10, 2019 | 21.95 | 22.00 | 21.89 | 21.95 | 6,094,768 | +0.36(+1.68%) |
Jun 07, 2019 | 21.55 | 21.76 | 21.55 | 21.58 | 5,080,412 | +0.14(+0.64%) |
Jun 06, 2019 | 21.41 | 21.47 | 21.39 | 21.45 | 7,062,917 | +0.11(+0.52%) |
Jun 05, 2019 | 21.38 | 21.39 | 21.25 | 21.33 | 4,873,698 | +0.00(+0.00%) |
Jun 04, 2019 | 21.13 | 21.33 | 21.09 | 21.33 | 6,760,735 | +0.15(+0.69%) |
Jun 03, 2019 | 21.19 | 21.24 | 21.13 | 21.19 | 6,169,766 | -0.05(-0.24%) |
May 31, 2019 | 21.19 | 21.27 | 21.15 | 21.24 | 4,716,198 | -0.17(-0.80%) |
May 30, 2019 | 21.46 | 21.52 | 21.39 | 21.41 | 4,383,868 | -0.35(-1.62%) |
May 29, 2019 | 21.68 | 21.79 | 21.64 | 21.77 | 6,196,854 | +0.10(+0.48%) |
May 28, 2019 | 21.79 | 21.85 | 21.65 | 21.66 | 7,505,824 | +0.09(+0.44%) |
May 24, 2019 | 21.65 | 21.68 | 21.55 | 21.57 | 5,670,096 | +0.02(+0.08%) |
May 23, 2019 | 21.52 | 21.58 | 21.47 | 21.55 | 7,425,672 | -0.20(-0.91%) |
May 22, 2019 | 21.76 | 21.80 | 21.72 | 21.75 | 5,376,264 | +0.11(+0.52%) |
May 21, 2019 | 21.64 | 21.67 | 21.60 | 21.64 | 3,564,745 | +0.07(+0.32%) |
May 20, 2019 | 21.56 | 21.63 | 21.50 | 21.57 | 5,716,877 | -0.05(-0.24%) |
May 17, 2019 | 21.67 | 21.77 | 21.61 | 21.62 | 6,759,254 | -0.34(-1.53%) |
May 16, 2019 | 21.98 | 22.08 | 21.95 | 21.95 | 6,290,224 | +0.06(+0.27%) |
May 15, 2019 | 21.74 | 21.92 | 21.74 | 21.89 | 7,060,168 | +0.17(+0.79%) |
May 14, 2019 | 21.72 | 21.85 | 21.69 | 21.72 | 6,957,393 | +0.27(+1.24%) |
May 13, 2019 | 21.56 | 21.60 | 21.36 | 21.46 | 8,686,312 | -0.65(-2.92%) |
May 10, 2019 | 21.95 | 22.17 | 21.77 | 22.10 | 10,346,007 | +0.19(+0.86%) |
May 09, 2019 | 21.85 | 22.06 | 21.69 | 21.91 | 11,515,091 | -0.45(-2.00%) |
May 08, 2019 | 22.33 | 22.45 | 22.28 | 22.36 | 7,681,943 | -0.08(-0.35%) |
May 07, 2019 | 22.58 | 22.61 | 22.30 | 22.44 | 9,957,653 | -0.29(-1.29%) |
May 06, 2019 | 22.63 | 22.82 | 22.55 | 22.73 | 8,931,003 | -0.63(-2.69%) |
May 03, 2019 | 23.28 | 23.36 | 23.28 | 23.36 | 4,389,370 | +0.33(+1.42%) |
May 02, 2019 | 23.07 | 23.12 | 22.98 | 23.03 | 8,347,770 | +0.31(+1.36%) |
May 01, 2019 | 22.82 | 22.97 | 22.70 | 22.72 | 4,045,847 | -0.09(-0.38%) |
Apr 30, 2019 | 22.82 | 22.84 | 22.73 | 22.81 | 7,066,680 | -0.16(-0.68%) |
Apr 29, 2019 | 22.90 | 22.97 | 22.90 | 22.96 | 3,171,940 | +0.06(+0.26%) |
Apr 26, 2019 | 22.81 | 22.90 | 22.77 | 22.90 | 5,346,751 | +0.12(+0.53%) |
Apr 25, 2019 | 22.69 | 22.79 | 22.67 | 22.78 | 4,561,844 | +0.09(+0.42%) |
Apr 24, 2019 | 22.76 | 22.76 | 22.66 | 22.69 | 4,638,017 | -0.25(-1.09%) |
Apr 23, 2019 | 22.82 | 22.96 | 22.79 | 22.94 | 6,498,145 | +0.18(+0.79%) |
Apr 22, 2019 | 22.79 | 22.84 | 22.70 | 22.76 | 3,597,121 | -0.06(-0.26%) |
Apr 18, 2019 | 22.89 | 22.89 | 22.81 | 22.82 | 4,393,898 | +0.03(+0.15%) |
Apr 17, 2019 | 22.93 | 22.93 | 22.77 | 22.78 | 3,791,569 | -0.11(-0.49%) |
Apr 16, 2019 | 22.91 | 22.95 | 22.87 | 22.89 | 3,237,912 | +0.08(+0.34%) |
Apr 15, 2019 | 22.91 | 22.91 | 22.75 | 22.82 | 5,927,118 | -0.24(-1.05%) |
Apr 12, 2019 | 23.06 | 23.07 | 23.01 | 23.06 | 4,779,126 | +0.18(+0.79%) |
Apr 11, 2019 | 22.96 | 22.96 | 22.86 | 22.88 | 6,408,102 | -0.27(-1.15%) |
Apr 10, 2019 | 23.13 | 23.16 | 23.07 | 23.14 | 5,542,243 | +0.09(+0.37%) |
Apr 09, 2019 | 23.11 | 23.11 | 23.04 | 23.06 | 8,077,552 | -0.11(-0.48%) |
Apr 08, 2019 | 23.18 | 23.19 | 23.10 | 23.17 | 2,759,551 | -0.21(-0.88%) |
Apr 05, 2019 | 23.28 | 23.40 | 23.28 | 23.38 | 3,172,848 | +0.15(+0.63%) |
Apr 04, 2019 | 23.24 | 23.24 | 23.19 | 23.23 | 12,682,850 | +0.07(+0.30%) |
Apr 03, 2019 | 23.24 | 23.29 | 23.12 | 23.16 | 9,952,976 | +0.03(+0.15%) |
Apr 02, 2019 | 23.11 | 23.15 | 23.05 | 23.13 | 10,136,495 | +0.17(+0.75%) |