Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 22.57 | 23.41 | 21.99 | 22.24 | 10,222,366 | -0.42(-1.84%) |
Mar 30, 2020 | 21.52 | 22.77 | 21.38 | 22.66 | 8,503,214 | +1.61(+7.66%) |
Mar 27, 2020 | 21.54 | 22.37 | 20.98 | 21.05 | 9,017,051 | -1.67(-7.33%) |
Mar 26, 2020 | 20.89 | 22.88 | 20.82 | 22.72 | 11,507,546 | +2.21(+10.76%) |
Mar 25, 2020 | 21.02 | 22.19 | 20.02 | 20.51 | 14,279,990 | -0.37(-1.78%) |
Mar 24, 2020 | 20.00 | 20.90 | 19.67 | 20.88 | 16,038,279 | +2.76(+15.22%) |
Mar 23, 2020 | 18.16 | 18.86 | 16.89 | 18.12 | 16,574,858 | +0.09(+0.51%) |
Mar 20, 2020 | 20.48 | 20.73 | 17.92 | 18.03 | 18,479,884 | -1.57(-7.99%) |
Mar 19, 2020 | 19.14 | 20.85 | 18.27 | 19.60 | 17,944,684 | +0.27(+1.37%) |
Mar 18, 2020 | 18.27 | 19.94 | 17.16 | 19.33 | 15,472,429 | -1.29(-6.26%) |
Mar 17, 2020 | 19.19 | 21.12 | 18.00 | 20.62 | 15,995,644 | +2.45(+13.49%) |
Mar 16, 2020 | 19.00 | 21.66 | 17.88 | 18.17 | 11,990,543 | -5.83(-24.28%) |
Mar 13, 2020 | 22.39 | 24.11 | 20.38 | 24.00 | 16,291,731 | +3.84(+19.05%) |
Mar 12, 2020 | 21.42 | 23.58 | 20.10 | 20.16 | 18,290,478 | -4.58(-18.51%) |
Mar 11, 2020 | 25.83 | 26.19 | 24.06 | 24.74 | 14,795,660 | -2.36(-8.72%) |
Mar 10, 2020 | 26.33 | 27.14 | 24.46 | 27.10 | 13,984,779 | +2.62(+10.72%) |
Mar 09, 2020 | 24.46 | 26.49 | 24.33 | 24.48 | 9,053,130 | -3.91(-13.77%) |
Mar 06, 2020 | 27.42 | 28.68 | 26.96 | 28.38 | 12,632,324 | -0.99(-3.37%) |
Mar 05, 2020 | 29.67 | 30.73 | 28.94 | 29.38 | 12,000,173 | -1.88(-6.02%) |
Mar 04, 2020 | 29.98 | 31.30 | 29.39 | 31.26 | 9,953,301 | +2.37(+8.21%) |
Mar 03, 2020 | 31.06 | 31.76 | 28.35 | 28.89 | 18,551,912 | -1.97(-6.38%) |
Mar 02, 2020 | 28.79 | 30.88 | 28.00 | 30.86 | 13,595,837 | +2.65(+9.41%) |
Feb 28, 2020 | 26.09 | 28.35 | 25.91 | 28.20 | 26,498,278 | +0.28(+1.00%) |
Feb 27, 2020 | 29.48 | 30.43 | 27.92 | 27.92 | 22,466,472 | -3.11(-10.01%) |
Feb 26, 2020 | 31.10 | 32.13 | 30.60 | 31.03 | 14,272,557 | +0.27(+0.86%) |
Feb 25, 2020 | 33.05 | 33.27 | 30.56 | 30.76 | 16,392,995 | -1.76(-5.40%) |
Feb 24, 2020 | 32.53 | 33.38 | 32.16 | 32.52 | 16,122,153 | -2.74(-7.77%) |
Feb 21, 2020 | 36.30 | 36.40 | 34.95 | 35.25 | 5,580,938 | -1.36(-3.72%) |
Feb 20, 2020 | 37.18 | 37.33 | 35.74 | 36.62 | 5,398,563 | -0.73(-1.94%) |
Feb 19, 2020 | 37.07 | 37.50 | 37.01 | 37.34 | 2,335,177 | +0.69(+1.88%) |
Feb 18, 2020 | 36.24 | 36.78 | 36.19 | 36.66 | 3,720,814 | +0.06(+0.17%) |
Feb 14, 2020 | 36.53 | 36.70 | 36.29 | 36.59 | 2,604,598 | +0.19(+0.53%) |
Feb 13, 2020 | 36.01 | 36.72 | 35.93 | 36.40 | 4,318,350 | -0.12(-0.33%) |
Feb 12, 2020 | 36.23 | 36.55 | 36.08 | 36.52 | 4,253,644 | +0.70(+1.96%) |
Feb 11, 2020 | 36.21 | 36.44 | 35.64 | 35.82 | 6,776,121 | +0.00(+0.00%) |
Feb 10, 2020 | 34.74 | 35.82 | 34.73 | 35.82 | 2,927,199 | +0.87(+2.48%) |
Feb 07, 2020 | 34.96 | 35.35 | 34.77 | 34.95 | 2,959,020 | -0.32(-0.90%) |
Feb 06, 2020 | 34.86 | 35.30 | 34.61 | 35.27 | 2,515,929 | +0.58(+1.66%) |
Feb 05, 2020 | 35.30 | 35.30 | 34.27 | 34.69 | 6,665,848 | +0.26(+0.76%) |
Feb 04, 2020 | 33.84 | 34.57 | 33.63 | 34.43 | 3,654,106 | +1.51(+4.60%) |
Feb 03, 2020 | 32.29 | 33.09 | 32.27 | 32.92 | 4,211,504 | +0.95(+2.97%) |
Jan 31, 2020 | 33.30 | 33.33 | 31.75 | 31.97 | 7,280,955 | -1.07(-3.24%) |
Jan 30, 2020 | 32.38 | 33.07 | 32.20 | 33.04 | 4,665,486 | +0.24(+0.73%) |
Jan 29, 2020 | 33.08 | 33.14 | 32.53 | 32.80 | 4,182,928 | +0.10(+0.31%) |
Jan 28, 2020 | 32.18 | 32.85 | 32.02 | 32.70 | 2,975,763 | +0.89(+2.79%) |
Jan 27, 2020 | 31.64 | 32.09 | 31.41 | 31.81 | 7,471,751 | -1.29(-3.91%) |
Jan 24, 2020 | 34.02 | 34.07 | 32.81 | 33.10 | 6,799,263 | -0.58(-1.71%) |
Jan 23, 2020 | 33.43 | 33.70 | 33.13 | 33.68 | 2,879,968 | +0.20(+0.59%) |
Jan 22, 2020 | 33.63 | 33.86 | 33.39 | 33.48 | 2,937,791 | +0.17(+0.51%) |
Jan 21, 2020 | 33.15 | 33.47 | 33.13 | 33.31 | 3,285,020 | -0.03(-0.09%) |
Jan 17, 2020 | 33.30 | 33.38 | 32.97 | 33.34 | 2,901,830 | +0.34(+1.02%) |
Jan 16, 2020 | 32.70 | 33.02 | 32.58 | 33.00 | 2,474,977 | +0.61(+1.89%) |
Jan 15, 2020 | 32.41 | 32.70 | 32.19 | 32.39 | 3,417,618 | +0.00(+0.02%) |
Jan 14, 2020 | 32.58 | 32.71 | 32.27 | 32.39 | 3,881,496 | -0.24(-0.74%) |
Jan 13, 2020 | 32.15 | 32.65 | 32.07 | 32.63 | 2,728,441 | +0.72(+2.24%) |
Jan 10, 2020 | 32.32 | 32.32 | 31.79 | 31.91 | 4,498,742 | -0.17(-0.53%) |
Jan 09, 2020 | 32.05 | 32.18 | 31.70 | 32.08 | 3,608,201 | +0.56(+1.77%) |
Jan 08, 2020 | 31.05 | 31.83 | 30.96 | 31.52 | 4,586,804 | +0.47(+1.51%) |
Jan 07, 2020 | 31.11 | 31.25 | 30.89 | 31.05 | 2,615,779 | -0.01(-0.05%) |
Jan 06, 2020 | 30.19 | 31.09 | 30.13 | 31.07 | 3,362,546 | +0.36(+1.19%) |
Jan 03, 2020 | 30.44 | 31.06 | 30.44 | 30.70 | 5,505,220 | -0.64(-2.04%) |
Jan 02, 2020 | 30.77 | 31.26 | 30.66 | 31.34 | 3,764,674 | +1.08(+3.56%) |
Dec 31, 2019 | 29.97 | 30.30 | 29.87 | 30.26 | 2,530,089 | +0.13(+0.44%) |
Dec 30, 2019 | 30.52 | 30.55 | 29.86 | 30.13 | 4,821,746 | -0.41(-1.35%) |
Dec 27, 2019 | 30.84 | 30.84 | 30.41 | 30.54 | 3,057,292 | -0.07(-0.24%) |
Dec 26, 2019 | 30.17 | 30.62 | 30.17 | 30.62 | 1,987,002 | +0.55(+1.82%) |
Dec 24, 2019 | 30.12 | 30.14 | 29.95 | 30.07 | 1,660,950 | +0.01(+0.05%) |
Dec 23, 2019 | 30.13 | 30.16 | 30.01 | 30.06 | 2,582,652 | +0.14(+0.46%) |
Dec 20, 2019 | 29.95 | 30.01 | 29.79 | 29.92 | 3,739,079 | +0.25(+0.83%) |
Dec 19, 2019 | 29.34 | 29.69 | 29.34 | 29.67 | 2,897,682 | +0.39(+1.32%) |
Dec 18, 2019 | 29.32 | 29.47 | 29.26 | 29.29 | 1,892,232 | +0.04(+0.14%) |
Dec 17, 2019 | 29.31 | 29.35 | 29.17 | 29.24 | 2,576,858 | +0.03(+0.11%) |
Dec 16, 2019 | 29.03 | 29.30 | 29.03 | 29.21 | 3,197,924 | +0.55(+1.91%) |
Dec 13, 2019 | 28.46 | 28.86 | 28.33 | 28.66 | 7,919,758 | +0.17(+0.60%) |
Dec 12, 2019 | 28.00 | 28.69 | 27.93 | 28.49 | 8,248,756 | +0.42(+1.49%) |
Dec 11, 2019 | 27.89 | 28.12 | 27.81 | 28.07 | 2,430,236 | +0.30(+1.07%) |
Dec 10, 2019 | 27.84 | 28.03 | 27.65 | 27.77 | 2,870,650 | -0.05(-0.17%) |
Dec 09, 2019 | 27.97 | 28.24 | 27.80 | 27.82 | 2,256,857 | -0.24(-0.84%) |
Dec 06, 2019 | 27.87 | 28.12 | 27.85 | 28.06 | 3,158,072 | +0.57(+2.09%) |
Dec 05, 2019 | 27.58 | 27.58 | 27.23 | 27.48 | 3,283,810 | +0.10(+0.38%) |
Dec 04, 2019 | 27.40 | 27.52 | 27.31 | 27.38 | 2,339,515 | +0.28(+1.02%) |
Dec 03, 2019 | 26.81 | 27.13 | 26.52 | 27.10 | 5,846,027 | -0.40(-1.45%) |
Dec 02, 2019 | 28.13 | 28.14 | 27.23 | 27.50 | 5,518,559 | -0.62(-2.21%) |
Nov 29, 2019 | 28.26 | 28.33 | 28.10 | 28.12 | 1,440,029 | -0.27(-0.94%) |
Nov 27, 2019 | 28.15 | 28.39 | 28.08 | 28.39 | 3,322,865 | +0.39(+1.38%) |
Nov 26, 2019 | 27.93 | 28.07 | 27.87 | 28.01 | 1,908,026 | +0.10(+0.37%) |
Nov 25, 2019 | 27.47 | 27.91 | 27.47 | 27.90 | 2,512,311 | +0.64(+2.35%) |
Nov 22, 2019 | 27.35 | 27.39 | 26.98 | 27.26 | 2,121,363 | +0.04(+0.15%) |
Nov 21, 2019 | 27.28 | 27.32 | 27.05 | 27.22 | 2,421,275 | -0.12(-0.45%) |
Nov 20, 2019 | 27.55 | 27.71 | 26.93 | 27.35 | 5,437,569 | -0.34(-1.21%) |
Nov 19, 2019 | 27.81 | 27.81 | 27.48 | 27.68 | 2,428,040 | +0.06(+0.22%) |
Nov 18, 2019 | 27.48 | 27.70 | 27.26 | 27.62 | 2,904,729 | +0.11(+0.40%) |
Nov 15, 2019 | 27.49 | 27.54 | 27.32 | 27.51 | 2,260,370 | +0.36(+1.32%) |
Nov 14, 2019 | 27.01 | 27.20 | 26.85 | 27.15 | 2,280,456 | -0.00(-0.02%) |
Nov 13, 2019 | 27.02 | 27.26 | 26.98 | 27.16 | 3,092,420 | -0.04(-0.14%) |
Nov 12, 2019 | 27.10 | 27.39 | 27.01 | 27.19 | 2,324,563 | +0.09(+0.32%) |
Nov 11, 2019 | 26.87 | 27.07 | 26.78 | 27.11 | 1,757,742 | -0.02(-0.08%) |
Nov 08, 2019 | 26.82 | 27.13 | 26.68 | 27.13 | 2,369,561 | +0.21(+0.79%) |
Nov 07, 2019 | 27.01 | 27.26 | 26.76 | 26.92 | 3,302,413 | +0.18(+0.67%) |
Nov 06, 2019 | 26.80 | 26.80 | 26.48 | 26.74 | 2,763,925 | -0.10(-0.36%) |
Nov 05, 2019 | 26.91 | 26.95 | 26.69 | 26.83 | 2,120,231 | +0.01(+0.04%) |
Nov 04, 2019 | 26.87 | 26.95 | 26.74 | 26.82 | 3,680,382 | +0.31(+1.15%) |
Nov 01, 2019 | 26.26 | 26.52 | 26.19 | 26.52 | 3,228,582 | +0.49(+1.87%) |
Oct 31, 2019 | 26.16 | 26.19 | 25.75 | 26.03 | 3,970,576 | +0.04(+0.15%) |
Oct 30, 2019 | 25.88 | 26.10 | 25.58 | 25.99 | 3,188,915 | +0.21(+0.80%) |
Oct 29, 2019 | 26.09 | 26.16 | 25.77 | 25.79 | 3,075,389 | -0.39(-1.50%) |
Oct 28, 2019 | 25.91 | 26.25 | 25.91 | 26.18 | 2,935,568 | +0.52(+2.02%) |
Oct 25, 2019 | 25.02 | 25.70 | 25.01 | 25.66 | 3,328,506 | +0.39(+1.54%) |
Oct 24, 2019 | 25.15 | 25.30 | 24.93 | 25.27 | 3,010,330 | +0.47(+1.89%) |
Oct 23, 2019 | 24.59 | 24.80 | 24.53 | 24.80 | 2,063,895 | +0.09(+0.37%) |
Oct 22, 2019 | 25.29 | 25.38 | 24.70 | 24.71 | 2,602,770 | -0.40(-1.60%) |
Oct 21, 2019 | 24.92 | 25.14 | 24.81 | 25.11 | 2,165,370 | +0.43(+1.76%) |
Oct 18, 2019 | 25.10 | 25.19 | 24.42 | 24.68 | 3,940,136 | -0.49(-1.93%) |
Oct 17, 2019 | 25.33 | 25.40 | 24.98 | 25.16 | 2,693,785 | +0.14(+0.56%) |
Oct 16, 2019 | 25.01 | 25.14 | 24.87 | 25.02 | 2,735,286 | -0.13(-0.50%) |
Oct 15, 2019 | 24.68 | 25.27 | 24.66 | 25.15 | 3,292,376 | +0.61(+2.47%) |
Oct 14, 2019 | 24.46 | 24.68 | 24.43 | 24.55 | 2,143,532 | +0.02(+0.09%) |
Oct 11, 2019 | 24.47 | 24.93 | 24.45 | 24.52 | 7,073,227 | +0.61(+2.53%) |
Oct 10, 2019 | 23.57 | 24.11 | 23.55 | 23.92 | 3,456,751 | +0.33(+1.39%) |
Oct 09, 2019 | 23.49 | 23.78 | 23.37 | 23.59 | 3,674,746 | +0.49(+2.14%) |
Oct 08, 2019 | 23.53 | 23.73 | 23.09 | 23.10 | 5,883,450 | -0.74(-3.10%) |
Oct 07, 2019 | 23.84 | 24.22 | 23.75 | 23.84 | 3,534,764 | -0.16(-0.67%) |
Oct 04, 2019 | 23.54 | 24.05 | 23.51 | 24.00 | 4,146,027 | +0.69(+2.95%) |
Oct 03, 2019 | 22.81 | 23.33 | 22.25 | 23.31 | 6,808,848 | +0.51(+2.23%) |
Oct 02, 2019 | 23.31 | 23.31 | 22.56 | 22.80 | 6,141,793 | -0.81(-3.44%) |
Oct 01, 2019 | 24.18 | 24.46 | 23.55 | 23.61 | 5,370,346 | -0.39(-1.64%) |
Sep 30, 2019 | 23.74 | 24.09 | 23.67 | 24.01 | 4,332,800 | +0.41(+1.76%) |
Sep 27, 2019 | 24.25 | 24.28 | 23.25 | 23.59 | 5,645,285 | -0.58(-2.39%) |
Sep 26, 2019 | 24.31 | 24.33 | 23.81 | 24.17 | 4,605,208 | -0.18(-0.73%) |
Sep 25, 2019 | 23.77 | 24.48 | 23.38 | 24.35 | 4,720,334 | +0.54(+2.26%) |
Sep 24, 2019 | 24.70 | 24.80 | 23.63 | 23.81 | 7,782,286 | -0.67(-2.72%) |
Sep 23, 2019 | 24.44 | 24.62 | 24.27 | 24.48 | 3,109,806 | +0.01(+0.06%) |
Sep 20, 2019 | 25.07 | 25.10 | 24.29 | 24.46 | 4,467,958 | -0.53(-2.12%) |
Sep 19, 2019 | 25.00 | 25.30 | 24.90 | 24.99 | 2,434,161 | +0.07(+0.29%) |
Sep 18, 2019 | 24.83 | 24.93 | 24.30 | 24.92 | 3,787,768 | -0.00(-0.01%) |
Sep 17, 2019 | 24.69 | 24.93 | 24.61 | 24.92 | 1,806,229 | +0.24(+0.96%) |
Sep 16, 2019 | 24.60 | 24.80 | 24.55 | 24.68 | 3,536,214 | -0.25(-1.01%) |
Sep 13, 2019 | 25.03 | 25.15 | 24.86 | 24.94 | 2,701,968 | -0.16(-0.65%) |
Sep 12, 2019 | 25.21 | 25.49 | 25.04 | 25.10 | 5,831,111 | +0.19(+0.75%) |
Sep 11, 2019 | 24.54 | 24.93 | 24.43 | 24.91 | 3,089,664 | +0.44(+1.79%) |
Sep 10, 2019 | 24.32 | 24.47 | 24.00 | 24.47 | 3,987,990 | -0.12(-0.47%) |
Sep 09, 2019 | 24.85 | 24.87 | 24.34 | 24.59 | 3,481,635 | -0.12(-0.47%) |
Sep 06, 2019 | 24.82 | 24.85 | 24.60 | 24.71 | 3,083,129 | -0.06(-0.23%) |
Sep 05, 2019 | 24.40 | 24.89 | 24.38 | 24.76 | 3,713,301 | +0.88(+3.68%) |
Sep 04, 2019 | 23.65 | 23.92 | 23.54 | 23.89 | 3,244,469 | +0.67(+2.89%) |
Sep 03, 2019 | 23.37 | 23.60 | 23.06 | 23.22 | 5,090,539 | -0.47(-1.98%) |
Aug 30, 2019 | 24.04 | 24.05 | 23.42 | 23.68 | 4,399,462 | -0.11(-0.45%) |
Aug 29, 2019 | 23.65 | 23.92 | 23.49 | 23.79 | 4,742,104 | +0.71(+3.06%) |
Aug 28, 2019 | 22.78 | 23.16 | 22.56 | 23.08 | 3,815,960 | +0.13(+0.58%) |
Aug 27, 2019 | 23.34 | 23.42 | 22.75 | 22.95 | 5,441,566 | -0.08(-0.34%) |
Aug 26, 2019 | 22.87 | 23.03 | 22.60 | 23.03 | 4,562,096 | +0.65(+2.92%) |
Aug 23, 2019 | 23.56 | 23.98 | 22.23 | 22.38 | 9,470,993 | -1.50(-6.30%) |
Aug 22, 2019 | 24.12 | 24.23 | 23.50 | 23.88 | 4,470,694 | -0.16(-0.65%) |
Aug 21, 2019 | 24.04 | 24.18 | 23.87 | 24.04 | 2,931,160 | +0.41(+1.73%) |
Aug 20, 2019 | 23.88 | 24.03 | 23.61 | 23.63 | 4,182,547 | -0.32(-1.35%) |
Aug 19, 2019 | 23.89 | 24.08 | 23.75 | 23.95 | 4,043,283 | +0.71(+3.05%) |
Aug 16, 2019 | 22.91 | 23.36 | 22.91 | 23.24 | 4,484,881 | +0.71(+3.16%) |
Aug 15, 2019 | 22.66 | 22.78 | 22.19 | 22.53 | 7,721,063 | -0.03(-0.13%) |
Aug 14, 2019 | 23.24 | 23.40 | 22.51 | 22.56 | 9,890,817 | -1.50(-6.22%) |
Aug 13, 2019 | 23.00 | 24.33 | 22.94 | 24.05 | 8,961,281 | +1.04(+4.51%) |
Aug 12, 2019 | 23.27 | 23.40 | 22.80 | 23.02 | 5,031,605 | -0.54(-2.30%) |
Aug 09, 2019 | 23.78 | 23.94 | 23.19 | 23.56 | 7,719,910 | -0.46(-1.90%) |
Aug 08, 2019 | 23.26 | 24.02 | 23.10 | 24.01 | 5,601,734 | +1.04(+4.51%) |
Aug 07, 2019 | 22.29 | 23.08 | 21.94 | 22.98 | 10,748,827 | +0.30(+1.30%) |
Aug 06, 2019 | 22.58 | 22.91 | 22.25 | 22.68 | 7,162,292 | +0.55(+2.49%) |
Aug 05, 2019 | 22.86 | 22.87 | 21.77 | 22.13 | 13,019,718 | -1.73(-7.25%) |
Aug 02, 2019 | 24.23 | 24.27 | 23.56 | 23.86 | 9,298,141 | -0.56(-2.30%) |
Aug 01, 2019 | 24.93 | 25.82 | 24.35 | 24.42 | 10,352,823 | -0.34(-1.35%) |
Jul 31, 2019 | 25.68 | 25.70 | 24.36 | 24.76 | 7,843,969 | -0.78(-3.04%) |
Jul 30, 2019 | 25.37 | 25.74 | 25.33 | 25.53 | 2,349,540 | -0.29(-1.11%) |
Jul 29, 2019 | 25.91 | 25.91 | 25.44 | 25.82 | 3,037,547 | -0.11(-0.43%) |
Jul 26, 2019 | 25.74 | 26.01 | 25.72 | 25.93 | 2,651,604 | +0.51(+2.01%) |
Jul 25, 2019 | 25.73 | 25.74 | 25.33 | 25.42 | 4,205,409 | -0.50(-1.93%) |
Jul 24, 2019 | 25.38 | 25.92 | 25.36 | 25.92 | 3,338,567 | +0.35(+1.39%) |
Jul 23, 2019 | 25.51 | 25.57 | 25.18 | 25.57 | 3,092,521 | +0.29(+1.16%) |
Jul 22, 2019 | 24.98 | 25.34 | 24.97 | 25.27 | 2,831,152 | +0.45(+1.82%) |
Jul 19, 2019 | 25.59 | 25.59 | 24.79 | 24.82 | 4,932,523 | -0.43(-1.70%) |
Jul 18, 2019 | 24.93 | 25.32 | 24.76 | 25.25 | 4,181,540 | +0.08(+0.32%) |
Jul 17, 2019 | 25.43 | 25.51 | 25.16 | 25.17 | 2,354,036 | -0.24(-0.96%) |
Jul 16, 2019 | 25.60 | 25.67 | 25.26 | 25.41 | 3,365,171 | -0.26(-1.00%) |
Jul 15, 2019 | 25.64 | 25.70 | 25.50 | 25.67 | 2,404,808 | +0.14(+0.55%) |
Jul 12, 2019 | 25.29 | 25.53 | 25.24 | 25.53 | 2,555,306 | +0.29(+1.15%) |
Jul 11, 2019 | 25.37 | 25.48 | 25.08 | 25.24 | 4,626,821 | -0.04(-0.16%) |
Jul 10, 2019 | 25.09 | 25.42 | 25.00 | 25.28 | 4,440,592 | +0.48(+1.95%) |
Jul 09, 2019 | 24.30 | 24.85 | 24.27 | 24.79 | 3,275,631 | +0.25(+1.01%) |
Jul 08, 2019 | 24.59 | 24.59 | 24.35 | 24.55 | 2,288,965 | -0.37(-1.47%) |
Jul 05, 2019 | 24.67 | 24.99 | 24.47 | 24.91 | 3,826,513 | -0.08(-0.33%) |
Jul 03, 2019 | 24.75 | 25.00 | 24.70 | 25.00 | 2,317,987 | +0.35(+1.42%) |
Jul 02, 2019 | 24.43 | 24.65 | 24.29 | 24.65 | 3,562,670 | +0.20(+0.81%) |
Jul 01, 2019 | 24.72 | 24.78 | 24.23 | 24.45 | 5,631,904 | +0.62(+2.59%) |
Jun 28, 2019 | 23.86 | 23.92 | 23.64 | 23.83 | 5,082,006 | +0.07(+0.30%) |
Jun 27, 2019 | 23.74 | 23.86 | 23.63 | 23.76 | 3,225,818 | +0.19(+0.80%) |
Jun 26, 2019 | 23.67 | 23.96 | 23.50 | 23.57 | 4,249,899 | +0.21(+0.89%) |
Jun 25, 2019 | 24.16 | 24.18 | 23.30 | 23.36 | 6,951,413 | -0.84(-3.47%) |
Jun 24, 2019 | 24.28 | 24.33 | 24.17 | 24.20 | 2,663,655 | -0.01(-0.03%) |
Jun 21, 2019 | 24.20 | 24.51 | 24.10 | 24.21 | 5,554,975 | -0.06(-0.25%) |
Jun 20, 2019 | 24.49 | 24.50 | 23.92 | 24.27 | 7,376,386 | +0.43(+1.82%) |
Jun 19, 2019 | 23.74 | 23.94 | 23.44 | 23.83 | 6,336,319 | +0.17(+0.73%) |
Jun 18, 2019 | 23.52 | 23.98 | 23.41 | 23.66 | 6,970,121 | +0.67(+2.91%) |
Jun 17, 2019 | 22.81 | 23.12 | 22.77 | 22.99 | 3,517,865 | +0.29(+1.27%) |
Jun 14, 2019 | 22.66 | 22.83 | 22.54 | 22.70 | 4,200,997 | -0.23(-1.00%) |
Jun 13, 2019 | 22.84 | 23.02 | 22.75 | 22.93 | 3,967,520 | +0.26(+1.16%) |
Jun 12, 2019 | 22.79 | 22.88 | 22.58 | 22.66 | 3,570,231 | -0.25(-1.10%) |
Jun 11, 2019 | 23.34 | 23.42 | 22.77 | 22.92 | 6,140,631 | +0.08(+0.35%) |
Jun 10, 2019 | 22.63 | 23.29 | 22.63 | 22.84 | 7,547,397 | +0.51(+2.29%) |
Jun 07, 2019 | 21.73 | 22.52 | 21.68 | 22.33 | 7,216,912 | +0.82(+3.83%) |
Jun 06, 2019 | 21.25 | 21.62 | 21.06 | 21.50 | 6,323,650 | +0.33(+1.53%) |
Jun 05, 2019 | 21.27 | 21.27 | 20.74 | 21.18 | 8,481,271 | +0.31(+1.47%) |
Jun 04, 2019 | 20.19 | 20.88 | 20.05 | 20.87 | 7,423,221 | +1.08(+5.47%) |
Jun 03, 2019 | 20.57 | 20.67 | 19.56 | 19.79 | 15,120,326 | -0.87(-4.20%) |
May 31, 2019 | 20.86 | 21.00 | 20.66 | 20.66 | 8,151,273 | -0.71(-3.34%) |
May 30, 2019 | 21.31 | 21.48 | 21.12 | 21.37 | 6,828,499 | +0.18(+0.85%) |
May 29, 2019 | 21.29 | 21.42 | 20.96 | 21.19 | 8,315,435 | -0.35(-1.64%) |
May 28, 2019 | 21.82 | 22.07 | 21.54 | 21.54 | 5,145,887 | -0.16(-0.72%) |
May 24, 2019 | 21.98 | 22.12 | 21.66 | 21.70 | 5,163,575 | -0.03(-0.14%) |
May 23, 2019 | 21.92 | 21.93 | 21.46 | 21.73 | 8,683,650 | -0.70(-3.11%) |
May 22, 2019 | 22.37 | 22.67 | 22.36 | 22.43 | 3,711,558 | -0.20(-0.89%) |
May 21, 2019 | 22.55 | 22.75 | 22.41 | 22.63 | 4,922,922 | +0.44(+2.00%) |
May 20, 2019 | 22.32 | 22.48 | 22.02 | 22.18 | 9,068,632 | -0.76(-3.30%) |
May 17, 2019 | 22.96 | 23.59 | 22.91 | 22.94 | 10,014,756 | -0.48(-2.04%) |
May 16, 2019 | 22.98 | 23.72 | 22.94 | 23.42 | 9,667,664 | +0.47(+2.03%) |
May 15, 2019 | 22.06 | 23.09 | 22.04 | 22.95 | 10,093,427 | +0.61(+2.73%) |
May 14, 2019 | 22.10 | 22.61 | 21.94 | 22.34 | 7,502,005 | +0.48(+2.20%) |
May 13, 2019 | 22.31 | 22.54 | 21.74 | 21.86 | 14,403,605 | -1.65(-7.02%) |
May 10, 2019 | 23.27 | 23.73 | 22.50 | 23.51 | 9,982,509 | +0.05(+0.20%) |
May 09, 2019 | 23.19 | 23.61 | 22.77 | 23.46 | 13,061,313 | -0.22(-0.92%) |
May 08, 2019 | 23.68 | 24.07 | 23.52 | 23.68 | 8,540,654 | -0.14(-0.60%) |
May 07, 2019 | 24.25 | 24.47 | 23.38 | 23.83 | 13,245,751 | -1.00(-4.02%) |
May 06, 2019 | 24.05 | 24.87 | 23.97 | 24.82 | 6,454,138 | -0.29(-1.17%) |
May 03, 2019 | 24.74 | 25.15 | 24.66 | 25.12 | 5,785,139 | +0.76(+3.14%) |
May 02, 2019 | 24.54 | 24.79 | 24.02 | 24.35 | 8,603,499 | -0.19(-0.76%) |
May 01, 2019 | 25.04 | 25.18 | 24.53 | 24.54 | 6,794,886 | -0.19(-0.77%) |
Apr 30, 2019 | 24.71 | 24.80 | 24.38 | 24.73 | 5,441,074 | -0.37(-1.48%) |
Apr 29, 2019 | 25.01 | 25.19 | 24.94 | 25.10 | 2,960,760 | +0.07(+0.30%) |
Apr 26, 2019 | 24.90 | 25.03 | 24.48 | 25.03 | 4,724,610 | +0.07(+0.30%) |
Apr 25, 2019 | 25.15 | 25.17 | 24.71 | 24.95 | 4,361,729 | +0.17(+0.68%) |
Apr 24, 2019 | 24.97 | 25.04 | 24.77 | 24.78 | 3,537,536 | -0.16(-0.64%) |
Apr 23, 2019 | 24.43 | 25.00 | 24.38 | 24.94 | 4,559,352 | +0.61(+2.52%) |
Apr 22, 2019 | 23.97 | 24.34 | 23.94 | 24.33 | 2,901,260 | +0.14(+0.59%) |
Apr 18, 2019 | 24.21 | 24.22 | 23.91 | 24.19 | 3,516,551 | +0.05(+0.22%) |
Apr 17, 2019 | 24.28 | 24.33 | 23.99 | 24.13 | 3,949,905 | +0.16(+0.67%) |
Apr 16, 2019 | 23.97 | 24.08 | 23.83 | 23.97 | 3,893,214 | +0.16(+0.68%) |
Apr 15, 2019 | 23.81 | 23.86 | 23.49 | 23.81 | 3,578,821 | +0.00(+0.01%) |
Apr 12, 2019 | 23.81 | 23.83 | 23.62 | 23.81 | 3,766,467 | +0.19(+0.82%) |
Apr 11, 2019 | 23.79 | 23.80 | 23.52 | 23.62 | 3,320,598 | -0.12(-0.49%) |
Apr 10, 2019 | 23.54 | 23.73 | 23.48 | 23.73 | 3,444,822 | +0.25(+1.08%) |
Apr 09, 2019 | 23.47 | 23.64 | 23.37 | 23.48 | 4,504,350 | -0.17(-0.70%) |
Apr 08, 2019 | 23.44 | 23.67 | 23.27 | 23.64 | 5,458,366 | +0.12(+0.52%) |
Apr 05, 2019 | 23.43 | 23.55 | 23.36 | 23.52 | 4,164,316 | +0.23(+0.98%) |
Apr 04, 2019 | 23.31 | 23.49 | 23.01 | 23.30 | 5,390,288 | -0.02(-0.08%) |
Apr 03, 2019 | 23.31 | 23.60 | 23.17 | 23.31 | 5,710,672 | +0.27(+1.15%) |
Apr 02, 2019 | 22.93 | 23.09 | 22.81 | 23.05 | 4,310,049 | +0.14(+0.62%) |