Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 19.87 | 20.37 | 19.28 | 19.48 | 4,391,754 | -0.47(-2.33%) |
Mar 30, 2020 | 20.48 | 20.64 | 19.18 | 19.94 | 3,107,691 | -0.34(-1.69%) |
Mar 27, 2020 | 19.87 | 20.68 | 19.28 | 20.28 | 4,252,364 | -0.85(-4.00%) |
Mar 26, 2020 | 19.03 | 21.38 | 19.01 | 21.13 | 5,390,495 | +2.14(+11.25%) |
Mar 25, 2020 | 16.37 | 19.17 | 16.23 | 18.99 | 5,212,904 | +2.89(+17.92%) |
Mar 24, 2020 | 14.09 | 16.47 | 14.08 | 16.11 | 4,468,540 | +2.91(+22.01%) |
Mar 23, 2020 | 15.35 | 15.35 | 12.64 | 13.20 | 3,961,545 | -2.28(-14.72%) |
Mar 20, 2020 | 16.65 | 17.28 | 14.95 | 15.48 | 5,257,114 | -1.03(-6.21%) |
Mar 19, 2020 | 14.84 | 16.95 | 13.88 | 16.50 | 5,836,876 | +1.41(+9.31%) |
Mar 18, 2020 | 17.59 | 17.68 | 13.29 | 15.10 | 6,549,640 | -3.60(-19.25%) |
Mar 17, 2020 | 19.78 | 20.48 | 18.36 | 18.70 | 5,687,046 | -0.64(-3.29%) |
Mar 16, 2020 | 21.84 | 22.47 | 19.21 | 19.33 | 3,553,169 | -4.31(-18.23%) |
Mar 13, 2020 | 23.71 | 24.27 | 22.13 | 23.64 | 3,647,049 | +1.02(+4.51%) |
Mar 12, 2020 | 24.16 | 24.83 | 22.59 | 22.62 | 4,126,938 | -2.83(-11.13%) |
Mar 11, 2020 | 25.50 | 25.82 | 24.96 | 25.46 | 3,464,386 | -0.73(-2.79%) |
Mar 10, 2020 | 25.27 | 26.21 | 24.56 | 26.19 | 4,261,984 | +1.60(+6.49%) |
Mar 09, 2020 | 24.77 | 25.57 | 24.32 | 24.59 | 4,205,468 | -1.54(-5.89%) |
Mar 06, 2020 | 25.88 | 26.74 | 25.79 | 26.13 | 4,623,156 | -0.67(-2.52%) |
Mar 05, 2020 | 27.27 | 27.42 | 26.28 | 26.81 | 4,581,548 | -1.34(-4.77%) |
Mar 04, 2020 | 27.78 | 28.28 | 27.20 | 28.15 | 2,854,005 | +0.87(+3.18%) |
Mar 03, 2020 | 28.25 | 28.63 | 27.00 | 27.28 | 4,403,329 | -1.11(-3.91%) |
Mar 02, 2020 | 28.08 | 28.40 | 27.45 | 28.39 | 3,250,468 | +0.30(+1.08%) |
Feb 28, 2020 | 27.42 | 28.15 | 27.17 | 28.09 | 3,964,976 | -0.13(-0.47%) |
Feb 27, 2020 | 28.77 | 29.44 | 28.16 | 28.22 | 3,015,385 | -0.78(-2.69%) |
Feb 26, 2020 | 29.95 | 30.42 | 29.00 | 29.00 | 2,931,720 | -0.74(-2.49%) |
Feb 25, 2020 | 30.62 | 30.98 | 29.67 | 29.74 | 3,109,832 | -0.96(-3.12%) |
Feb 24, 2020 | 30.65 | 31.01 | 30.42 | 30.70 | 2,625,099 | -0.67(-2.15%) |
Feb 21, 2020 | 32.32 | 32.32 | 31.03 | 31.37 | 3,932,647 | -0.93(-2.88%) |
Feb 20, 2020 | 31.35 | 32.47 | 30.58 | 32.30 | 4,601,950 | +0.02(+0.06%) |
Feb 19, 2020 | 31.66 | 32.49 | 31.66 | 32.29 | 2,877,589 | +0.71(+2.26%) |
Feb 18, 2020 | 31.53 | 31.82 | 31.33 | 31.57 | 2,369,228 | +0.05(+0.15%) |
Feb 14, 2020 | 32.16 | 32.20 | 31.45 | 31.53 | 1,426,405 | -0.62(-1.92%) |
Feb 13, 2020 | 31.85 | 32.23 | 31.80 | 32.14 | 1,199,030 | +0.10(+0.31%) |
Feb 12, 2020 | 31.93 | 32.20 | 31.77 | 32.04 | 1,004,274 | +0.16(+0.49%) |
Feb 11, 2020 | 31.58 | 32.14 | 31.48 | 31.89 | 972,195 | +0.37(+1.17%) |
Feb 10, 2020 | 31.23 | 31.56 | 31.05 | 31.52 | 1,692,495 | +0.25(+0.79%) |
Feb 07, 2020 | 31.38 | 31.44 | 31.12 | 31.27 | 1,302,141 | -0.28(-0.87%) |
Feb 06, 2020 | 32.52 | 32.52 | 31.51 | 31.55 | 1,662,198 | -0.81(-2.49%) |
Feb 05, 2020 | 31.87 | 32.41 | 31.79 | 32.35 | 1,809,513 | +0.77(+2.44%) |
Feb 04, 2020 | 31.40 | 31.88 | 31.32 | 31.58 | 1,676,494 | +0.65(+2.10%) |
Feb 03, 2020 | 31.43 | 31.75 | 30.83 | 30.93 | 2,066,650 | -0.10(-0.34%) |
Jan 31, 2020 | 31.84 | 31.90 | 30.92 | 31.04 | 1,687,571 | -0.88(-2.75%) |
Jan 30, 2020 | 31.55 | 31.95 | 31.34 | 31.92 | 983,056 | +0.12(+0.37%) |
Jan 29, 2020 | 31.78 | 32.06 | 31.69 | 31.80 | 851,244 | +0.04(+0.13%) |
Jan 28, 2020 | 31.52 | 31.83 | 31.36 | 31.75 | 1,187,236 | +0.36(+1.15%) |
Jan 27, 2020 | 31.36 | 31.88 | 31.25 | 31.39 | 1,701,370 | -0.52(-1.64%) |
Jan 24, 2020 | 32.54 | 32.58 | 31.85 | 31.92 | 1,242,326 | -0.71(-2.17%) |
Jan 23, 2020 | 32.03 | 32.69 | 31.83 | 32.62 | 1,666,432 | +0.41(+1.28%) |
Jan 22, 2020 | 32.57 | 32.67 | 32.21 | 32.21 | 1,430,161 | -0.29(-0.91%) |
Jan 21, 2020 | 32.84 | 32.85 | 32.24 | 32.50 | 1,632,436 | -0.36(-1.10%) |
Jan 17, 2020 | 33.22 | 33.23 | 32.44 | 32.87 | 2,350,594 | -0.13(-0.39%) |
Jan 16, 2020 | 32.38 | 33.02 | 32.26 | 32.99 | 1,556,711 | +0.78(+2.43%) |
Jan 15, 2020 | 32.48 | 32.66 | 32.14 | 32.21 | 1,280,903 | -0.40(-1.22%) |
Jan 14, 2020 | 32.38 | 32.81 | 32.16 | 32.61 | 1,991,884 | +0.20(+0.62%) |
Jan 13, 2020 | 32.46 | 32.72 | 32.17 | 32.41 | 1,850,961 | +0.04(+0.12%) |
Jan 10, 2020 | 32.95 | 33.08 | 32.30 | 32.37 | 1,298,140 | -0.53(-1.62%) |
Jan 09, 2020 | 33.06 | 33.09 | 32.74 | 32.90 | 2,659,967 | +0.06(+0.17%) |
Jan 08, 2020 | 33.08 | 33.13 | 32.62 | 32.85 | 2,235,669 | -0.08(-0.23%) |
Jan 07, 2020 | 33.05 | 33.10 | 32.74 | 32.92 | 2,312,830 | -0.18(-0.54%) |
Jan 06, 2020 | 33.42 | 33.60 | 33.03 | 33.10 | 2,077,379 | -0.50(-1.50%) |
Jan 03, 2020 | 33.73 | 33.80 | 33.39 | 33.61 | 1,450,521 | -0.39(-1.15%) |
Jan 02, 2020 | 34.11 | 34.20 | 33.45 | 34.00 | 1,762,666 | +0.09(+0.28%) |
Dec 31, 2019 | 33.90 | 33.95 | 33.66 | 33.90 | 1,274,866 | +0.00(+0.00%) |
Dec 30, 2019 | 34.17 | 34.26 | 33.78 | 33.90 | 1,162,024 | -0.16(-0.47%) |
Dec 27, 2019 | 34.19 | 34.19 | 33.80 | 34.06 | 948,409 | -0.02(-0.06%) |
Dec 26, 2019 | 34.05 | 34.10 | 33.87 | 34.08 | 556,426 | +0.00(+0.00%) |
Dec 24, 2019 | 33.98 | 34.12 | 33.90 | 34.08 | 356,996 | +0.10(+0.28%) |
Dec 23, 2019 | 34.22 | 34.34 | 33.87 | 33.99 | 1,169,994 | -0.13(-0.39%) |
Dec 20, 2019 | 34.24 | 34.39 | 33.58 | 34.12 | 4,505,737 | +0.17(+0.50%) |
Dec 19, 2019 | 34.61 | 34.61 | 33.85 | 33.95 | 3,283,719 | -0.55(-1.60%) |
Dec 18, 2019 | 34.25 | 34.78 | 34.03 | 34.50 | 2,742,477 | +0.26(+0.75%) |
Dec 17, 2019 | 34.15 | 34.53 | 34.09 | 34.24 | 2,509,937 | +0.11(+0.33%) |
Dec 16, 2019 | 34.44 | 34.55 | 33.86 | 34.13 | 2,614,778 | -0.16(-0.47%) |
Dec 13, 2019 | 34.19 | 34.54 | 33.92 | 34.29 | 2,594,279 | +0.10(+0.29%) |
Dec 12, 2019 | 33.98 | 34.41 | 33.79 | 34.19 | 2,668,556 | +0.22(+0.66%) |
Dec 11, 2019 | 33.62 | 34.12 | 33.62 | 33.97 | 1,843,422 | +0.28(+0.82%) |
Dec 10, 2019 | 33.87 | 34.06 | 33.63 | 33.69 | 1,672,347 | -0.13(-0.39%) |
Dec 09, 2019 | 34.05 | 34.14 | 33.61 | 33.82 | 2,394,024 | -0.12(-0.36%) |
Dec 06, 2019 | 33.94 | 34.04 | 33.83 | 33.95 | 1,686,518 | +0.20(+0.59%) |
Dec 05, 2019 | 33.55 | 33.87 | 33.20 | 33.75 | 2,803,889 | +0.50(+1.51%) |
Dec 04, 2019 | 32.70 | 33.53 | 32.70 | 33.25 | 2,147,488 | +0.56(+1.71%) |
Dec 03, 2019 | 33.21 | 33.38 | 32.43 | 32.68 | 3,746,567 | -0.85(-2.55%) |
Dec 02, 2019 | 33.70 | 33.85 | 33.23 | 33.54 | 2,963,036 | +0.04(+0.11%) |
Nov 29, 2019 | 33.71 | 33.93 | 33.32 | 33.50 | 720,100 | -0.36(-1.07%) |
Nov 27, 2019 | 33.44 | 33.90 | 33.43 | 33.86 | 1,584,369 | +0.06(+0.17%) |
Nov 26, 2019 | 33.75 | 34.15 | 33.62 | 33.81 | 3,250,595 | +0.20(+0.60%) |
Nov 25, 2019 | 33.47 | 33.72 | 33.21 | 33.61 | 3,833,063 | +0.37(+1.11%) |
Nov 22, 2019 | 33.26 | 33.53 | 32.99 | 33.24 | 3,063,745 | +0.10(+0.32%) |
Nov 21, 2019 | 33.48 | 33.62 | 33.09 | 33.13 | 1,864,506 | -0.25(-0.74%) |
Nov 20, 2019 | 33.44 | 33.48 | 33.03 | 33.38 | 3,917,731 | -0.06(-0.17%) |
Nov 19, 2019 | 34.08 | 34.19 | 33.25 | 33.44 | 2,888,877 | -0.62(-1.83%) |
Nov 18, 2019 | 33.62 | 34.16 | 33.34 | 34.06 | 4,255,211 | +0.30(+0.89%) |
Nov 15, 2019 | 33.56 | 33.89 | 33.25 | 33.76 | 2,809,003 | +0.36(+1.08%) |
Nov 14, 2019 | 33.44 | 33.63 | 33.23 | 33.40 | 1,786,497 | -0.04(-0.11%) |
Nov 13, 2019 | 34.17 | 34.17 | 33.30 | 33.44 | 2,599,997 | -0.92(-2.68%) |
Nov 12, 2019 | 33.51 | 34.38 | 33.46 | 34.36 | 2,935,092 | +0.88(+2.64%) |
Nov 11, 2019 | 33.18 | 33.48 | 33.01 | 33.47 | 3,633,314 | +0.05(+0.14%) |
Nov 08, 2019 | 33.47 | 33.55 | 33.21 | 33.43 | 2,000,022 | +0.09(+0.28%) |
Nov 07, 2019 | 33.80 | 34.03 | 33.22 | 33.33 | 2,231,047 | -0.29(-0.88%) |
Nov 06, 2019 | 33.99 | 33.99 | 33.56 | 33.62 | 1,651,859 | -0.27(-0.78%) |
Nov 05, 2019 | 34.02 | 34.29 | 33.51 | 33.89 | 1,932,005 | -0.14(-0.42%) |
Nov 04, 2019 | 33.39 | 34.21 | 33.26 | 34.03 | 2,765,646 | +0.66(+1.99%) |
Nov 01, 2019 | 32.85 | 33.38 | 32.07 | 33.37 | 3,935,069 | +1.09(+3.38%) |
Oct 31, 2019 | 31.01 | 32.99 | 30.59 | 32.28 | 5,015,646 | +2.38(+7.97%) |
Oct 30, 2019 | 29.86 | 30.03 | 29.67 | 29.89 | 1,729,226 | -0.12(-0.41%) |
Oct 29, 2019 | 30.04 | 30.17 | 29.86 | 30.02 | 1,111,402 | -0.06(-0.19%) |
Oct 28, 2019 | 30.19 | 30.23 | 29.97 | 30.07 | 1,360,761 | +0.04(+0.13%) |
Oct 25, 2019 | 30.05 | 30.16 | 29.99 | 30.04 | 1,750,862 | -0.15(-0.50%) |
Oct 24, 2019 | 30.49 | 30.50 | 30.08 | 30.19 | 1,392,629 | -0.12(-0.41%) |
Oct 23, 2019 | 30.20 | 30.34 | 30.05 | 30.31 | 1,226,689 | +0.03(+0.09%) |
Oct 22, 2019 | 30.06 | 30.52 | 29.98 | 30.28 | 1,918,337 | +0.23(+0.76%) |
Oct 21, 2019 | 29.91 | 30.07 | 29.82 | 30.05 | 1,373,434 | +0.38(+1.30%) |
Oct 18, 2019 | 29.62 | 29.82 | 29.54 | 29.67 | 1,344,265 | +0.01(+0.05%) |
Oct 17, 2019 | 29.81 | 29.87 | 29.41 | 29.66 | 1,591,977 | +0.05(+0.16%) |
Oct 16, 2019 | 29.35 | 29.63 | 29.35 | 29.61 | 1,154,375 | +0.14(+0.48%) |
Oct 15, 2019 | 29.72 | 29.78 | 29.20 | 29.47 | 1,063,550 | +0.27(+0.93%) |
Oct 14, 2019 | 29.24 | 29.29 | 29.06 | 29.20 | 1,295,536 | -0.07(-0.23%) |
Oct 11, 2019 | 29.00 | 29.72 | 29.00 | 29.26 | 2,493,920 | +0.57(+2.00%) |
Oct 10, 2019 | 28.23 | 28.81 | 28.23 | 28.69 | 1,770,353 | +0.57(+2.03%) |
Oct 09, 2019 | 28.52 | 28.54 | 28.09 | 28.12 | 1,903,154 | -0.27(-0.94%) |
Oct 08, 2019 | 28.44 | 28.71 | 28.34 | 28.38 | 2,056,433 | -0.38(-1.32%) |
Oct 07, 2019 | 28.88 | 28.97 | 28.60 | 28.76 | 1,411,385 | -0.21(-0.72%) |
Oct 04, 2019 | 28.68 | 29.01 | 28.54 | 28.97 | 1,288,556 | +0.16(+0.56%) |
Oct 03, 2019 | 28.65 | 28.82 | 27.89 | 28.81 | 2,159,826 | +0.20(+0.70%) |
Oct 02, 2019 | 28.75 | 29.13 | 28.46 | 28.61 | 2,498,642 | -0.66(-2.24%) |
Oct 01, 2019 | 30.04 | 30.25 | 29.25 | 29.27 | 2,122,393 | -0.60(-2.00%) |
Sep 30, 2019 | 29.77 | 29.95 | 29.65 | 29.86 | 2,611,335 | +0.11(+0.38%) |
Sep 27, 2019 | 30.00 | 30.09 | 29.54 | 29.75 | 1,831,423 | -0.10(-0.32%) |
Sep 26, 2019 | 29.89 | 30.11 | 29.71 | 29.85 | 1,792,077 | -0.17(-0.57%) |
Sep 25, 2019 | 30.02 | 30.30 | 29.63 | 30.02 | 2,007,341 | -0.00(-0.02%) |
Sep 24, 2019 | 30.34 | 30.46 | 29.79 | 30.02 | 2,108,490 | -0.26(-0.86%) |
Sep 23, 2019 | 30.08 | 30.37 | 29.80 | 30.28 | 2,421,424 | +0.09(+0.31%) |
Sep 20, 2019 | 30.45 | 30.45 | 29.90 | 30.19 | 4,429,809 | -0.09(-0.31%) |
Sep 19, 2019 | 30.35 | 30.62 | 30.23 | 30.28 | 3,872,959 | -0.05(-0.16%) |
Sep 18, 2019 | 30.65 | 30.67 | 30.15 | 30.33 | 2,475,237 | -0.28(-0.90%) |
Sep 17, 2019 | 30.47 | 30.69 | 30.08 | 30.61 | 2,516,564 | +0.16(+0.53%) |
Sep 16, 2019 | 30.73 | 31.14 | 30.38 | 30.44 | 3,074,016 | -0.65(-2.08%) |
Sep 13, 2019 | 31.32 | 31.50 | 30.95 | 31.09 | 3,749,515 | +0.18(+0.58%) |
Sep 12, 2019 | 29.13 | 31.18 | 29.07 | 30.91 | 7,351,405 | +3.29(+11.93%) |
Sep 11, 2019 | 27.66 | 27.69 | 26.68 | 27.61 | 2,987,293 | +0.40(+1.47%) |
Sep 10, 2019 | 26.10 | 28.01 | 26.02 | 27.22 | 4,626,257 | +1.20(+4.60%) |
Sep 09, 2019 | 25.68 | 26.06 | 25.57 | 26.02 | 2,006,149 | +0.47(+1.86%) |
Sep 06, 2019 | 25.64 | 25.86 | 25.47 | 25.54 | 2,300,678 | -0.01(-0.04%) |
Sep 05, 2019 | 25.41 | 25.73 | 25.26 | 25.55 | 2,034,956 | +0.47(+1.89%) |
Sep 04, 2019 | 24.97 | 25.12 | 24.83 | 25.08 | 1,887,565 | +0.39(+1.58%) |
Sep 03, 2019 | 24.73 | 24.77 | 24.17 | 24.69 | 2,614,401 | -0.26(-1.03%) |
Aug 30, 2019 | 25.09 | 25.34 | 24.90 | 24.95 | 1,881,760 | +0.08(+0.31%) |
Aug 29, 2019 | 24.56 | 25.01 | 24.56 | 24.87 | 1,742,683 | +0.51(+2.10%) |
Aug 28, 2019 | 23.69 | 24.41 | 23.54 | 24.36 | 2,159,510 | +0.59(+2.48%) |
Aug 27, 2019 | 24.24 | 24.35 | 23.63 | 23.77 | 3,882,316 | -0.35(-1.46%) |
Aug 26, 2019 | 24.52 | 24.70 | 23.92 | 24.12 | 3,211,296 | -0.06(-0.24%) |
Aug 23, 2019 | 24.52 | 24.52 | 24.04 | 24.18 | 3,667,795 | -0.45(-1.81%) |
Aug 22, 2019 | 24.73 | 25.01 | 24.47 | 24.62 | 2,621,496 | -0.07(-0.27%) |
Aug 21, 2019 | 25.03 | 25.12 | 24.65 | 24.69 | 3,545,423 | -0.07(-0.27%) |
Aug 20, 2019 | 24.82 | 24.99 | 24.61 | 24.76 | 2,019,110 | -0.23(-0.91%) |
Aug 19, 2019 | 25.28 | 25.48 | 24.38 | 24.98 | 3,212,356 | +0.70(+2.89%) |
Aug 16, 2019 | 23.55 | 24.39 | 23.40 | 24.28 | 3,289,105 | +0.93(+3.99%) |
Aug 15, 2019 | 23.56 | 23.71 | 23.21 | 23.35 | 2,718,491 | -0.15(-0.65%) |
Aug 14, 2019 | 23.69 | 23.88 | 23.33 | 23.50 | 2,363,974 | -0.57(-2.37%) |
Aug 13, 2019 | 23.77 | 24.42 | 23.62 | 24.07 | 2,037,354 | +0.29(+1.24%) |
Aug 12, 2019 | 23.97 | 23.97 | 23.73 | 23.78 | 1,246,140 | -0.38(-1.57%) |
Aug 09, 2019 | 24.58 | 24.58 | 24.01 | 24.16 | 1,951,580 | -0.47(-1.93%) |
Aug 08, 2019 | 24.53 | 24.76 | 24.33 | 24.63 | 1,924,906 | +0.35(+1.45%) |
Aug 07, 2019 | 23.89 | 24.37 | 23.70 | 24.28 | 3,520,583 | +0.02(+0.08%) |
Aug 06, 2019 | 23.97 | 24.29 | 23.88 | 24.26 | 2,164,591 | +0.44(+1.83%) |
Aug 05, 2019 | 23.84 | 24.06 | 23.51 | 23.83 | 3,766,791 | -0.44(-1.80%) |
Aug 02, 2019 | 24.74 | 24.74 | 24.06 | 24.26 | 1,832,476 | -0.57(-2.29%) |
Aug 01, 2019 | 25.57 | 25.77 | 24.49 | 24.83 | 3,246,787 | -0.74(-2.90%) |
Jul 31, 2019 | 25.58 | 25.84 | 25.36 | 25.57 | 4,248,801 | +0.03(+0.11%) |
Jul 30, 2019 | 25.87 | 25.92 | 25.26 | 25.54 | 2,776,555 | -0.43(-1.65%) |
Jul 29, 2019 | 26.30 | 26.31 | 25.69 | 25.97 | 3,401,920 | -0.36(-1.37%) |
Jul 26, 2019 | 25.88 | 26.75 | 25.73 | 26.33 | 3,819,545 | +0.14(+0.54%) |
Jul 25, 2019 | 24.59 | 26.47 | 24.02 | 26.19 | 4,576,319 | +1.27(+5.11%) |
Jul 24, 2019 | 24.57 | 25.01 | 24.51 | 24.92 | 2,196,455 | +0.37(+1.51%) |
Jul 23, 2019 | 23.98 | 24.62 | 23.92 | 24.55 | 3,589,207 | +0.78(+3.28%) |
Jul 22, 2019 | 23.64 | 23.90 | 23.32 | 23.77 | 5,828,186 | +0.09(+0.36%) |
Jul 19, 2019 | 24.48 | 24.57 | 23.64 | 23.68 | 4,687,183 | -0.70(-2.88%) |
Jul 18, 2019 | 24.69 | 24.88 | 24.28 | 24.39 | 4,537,608 | -0.32(-1.31%) |
Jul 17, 2019 | 25.59 | 25.59 | 24.62 | 24.71 | 2,446,807 | -0.92(-3.59%) |
Jul 16, 2019 | 25.49 | 25.90 | 25.36 | 25.63 | 2,292,837 | +0.09(+0.33%) |
Jul 15, 2019 | 25.29 | 25.64 | 25.25 | 25.54 | 1,913,232 | +0.08(+0.30%) |
Jul 12, 2019 | 25.06 | 25.51 | 24.98 | 25.47 | 1,944,840 | +0.55(+2.21%) |
Jul 11, 2019 | 24.85 | 25.01 | 24.77 | 24.92 | 1,582,158 | +0.08(+0.31%) |
Jul 10, 2019 | 24.89 | 24.98 | 24.77 | 24.84 | 1,648,554 | +0.12(+0.50%) |
Jul 09, 2019 | 24.74 | 24.87 | 24.42 | 24.72 | 3,012,482 | -0.09(-0.38%) |
Jul 08, 2019 | 25.16 | 25.30 | 24.81 | 24.81 | 2,449,635 | -0.48(-1.91%) |
Jul 05, 2019 | 25.27 | 25.37 | 25.09 | 25.30 | 2,856,076 | -0.05(-0.19%) |
Jul 03, 2019 | 25.31 | 25.51 | 25.12 | 25.34 | 1,714,951 | +0.13(+0.53%) |
Jul 02, 2019 | 25.72 | 25.77 | 25.16 | 25.21 | 2,641,936 | -0.43(-1.67%) |
Jul 01, 2019 | 25.59 | 25.79 | 25.35 | 25.64 | 2,685,144 | +0.37(+1.47%) |
Jun 28, 2019 | 25.00 | 25.34 | 24.94 | 25.27 | 4,520,901 | +0.33(+1.33%) |
Jun 27, 2019 | 24.90 | 25.17 | 24.69 | 24.94 | 4,092,760 | +0.08(+0.31%) |
Jun 26, 2019 | 25.08 | 25.14 | 24.85 | 24.86 | 1,782,677 | -0.09(-0.34%) |
Jun 25, 2019 | 24.87 | 25.09 | 24.81 | 24.95 | 4,494,167 | +0.05(+0.19%) |
Jun 24, 2019 | 25.23 | 25.36 | 24.88 | 24.90 | 3,240,045 | -0.40(-1.58%) |
Jun 21, 2019 | 25.31 | 25.79 | 25.17 | 25.30 | 4,005,626 | -0.03(-0.11%) |
Jun 20, 2019 | 25.44 | 25.49 | 25.15 | 25.33 | 2,011,649 | +0.14(+0.57%) |
Jun 19, 2019 | 25.06 | 25.26 | 24.89 | 25.18 | 2,187,228 | +0.18(+0.72%) |
Jun 18, 2019 | 24.96 | 25.27 | 24.94 | 25.00 | 1,599,179 | +0.15(+0.61%) |
Jun 17, 2019 | 24.94 | 25.36 | 24.75 | 24.85 | 1,103,374 | -0.07(-0.27%) |
Jun 14, 2019 | 25.00 | 25.05 | 24.68 | 24.92 | 1,154,814 | -0.12(-0.49%) |
Jun 13, 2019 | 25.01 | 25.21 | 24.87 | 25.04 | 2,608,717 | +0.17(+0.69%) |
Jun 12, 2019 | 25.27 | 25.27 | 24.72 | 24.87 | 3,159,848 | -0.51(-2.02%) |
Jun 11, 2019 | 25.63 | 25.63 | 25.19 | 25.38 | 3,552,551 | -0.02(-0.07%) |
Jun 10, 2019 | 25.33 | 25.72 | 25.31 | 25.40 | 2,376,610 | +0.18(+0.72%) |
Jun 07, 2019 | 24.77 | 25.29 | 24.72 | 25.22 | 2,558,895 | +0.59(+2.39%) |
Jun 06, 2019 | 25.06 | 25.20 | 24.47 | 24.63 | 2,975,401 | -0.42(-1.67%) |
Jun 05, 2019 | 25.08 | 25.25 | 24.77 | 25.05 | 2,759,151 | -0.01(-0.04%) |
Jun 04, 2019 | 24.62 | 25.14 | 24.55 | 25.06 | 3,272,577 | +0.72(+2.97%) |
Jun 03, 2019 | 24.38 | 24.63 | 24.16 | 24.34 | 2,739,233 | -0.02(-0.08%) |
May 31, 2019 | 24.21 | 24.44 | 24.11 | 24.36 | 2,566,898 | -0.18(-0.74%) |
May 30, 2019 | 24.73 | 25.01 | 24.42 | 24.54 | 3,413,490 | -0.20(-0.81%) |
May 29, 2019 | 24.87 | 24.95 | 24.62 | 24.74 | 1,909,084 | -0.26(-1.03%) |
May 28, 2019 | 25.21 | 25.34 | 24.89 | 24.99 | 3,066,035 | -0.21(-0.83%) |
May 24, 2019 | 25.29 | 25.37 | 25.10 | 25.20 | 2,612,076 | +0.06(+0.23%) |
May 23, 2019 | 25.49 | 25.53 | 25.03 | 25.15 | 3,251,215 | -0.49(-1.93%) |
May 22, 2019 | 25.72 | 25.89 | 25.53 | 25.64 | 2,957,141 | -0.15(-0.59%) |
May 21, 2019 | 25.57 | 25.88 | 25.57 | 25.79 | 1,605,532 | +0.28(+1.08%) |
May 20, 2019 | 25.58 | 25.63 | 25.38 | 25.52 | 2,077,844 | -0.22(-0.85%) |
May 17, 2019 | 25.88 | 26.10 | 25.71 | 25.73 | 2,289,305 | -0.32(-1.24%) |
May 16, 2019 | 25.79 | 26.14 | 25.64 | 26.06 | 5,444,085 | +0.34(+1.33%) |
May 15, 2019 | 25.55 | 25.79 | 25.28 | 25.71 | 3,250,991 | +0.06(+0.22%) |
May 14, 2019 | 25.45 | 25.90 | 25.45 | 25.66 | 3,008,549 | +0.23(+0.90%) |
May 13, 2019 | 25.49 | 25.62 | 25.18 | 25.43 | 3,717,842 | -0.51(-1.98%) |
May 10, 2019 | 25.97 | 25.99 | 25.35 | 25.94 | 7,703,224 | -0.09(-0.36%) |
May 09, 2019 | 26.22 | 26.35 | 26.00 | 26.04 | 3,846,816 | -0.39(-1.47%) |
May 08, 2019 | 26.45 | 26.67 | 26.36 | 26.43 | 2,126,586 | -0.14(-0.54%) |
May 07, 2019 | 26.85 | 27.04 | 26.32 | 26.57 | 3,060,742 | -0.49(-1.82%) |
May 06, 2019 | 26.85 | 27.16 | 26.76 | 27.06 | 2,980,511 | -0.28(-1.01%) |
May 03, 2019 | 27.80 | 27.84 | 27.16 | 27.34 | 3,889,470 | -0.25(-0.90%) |
May 02, 2019 | 28.16 | 28.32 | 27.57 | 27.59 | 3,642,230 | -0.56(-1.99%) |
May 01, 2019 | 28.57 | 28.66 | 28.10 | 28.15 | 3,588,263 | -0.44(-1.53%) |
Apr 30, 2019 | 28.60 | 28.86 | 28.50 | 28.58 | 5,547,775 | +0.02(+0.07%) |
Apr 29, 2019 | 28.61 | 28.88 | 28.44 | 28.56 | 3,752,997 | +0.04(+0.13%) |
Apr 26, 2019 | 28.29 | 28.54 | 28.23 | 28.53 | 2,949,064 | +0.36(+1.28%) |
Apr 25, 2019 | 29.53 | 29.53 | 27.81 | 28.16 | 5,100,715 | -1.69(-5.66%) |
Apr 24, 2019 | 29.64 | 30.08 | 29.64 | 29.86 | 2,932,212 | +0.09(+0.32%) |
Apr 23, 2019 | 29.14 | 29.86 | 29.07 | 29.76 | 2,599,171 | +0.69(+2.38%) |
Apr 22, 2019 | 29.11 | 29.11 | 28.71 | 29.07 | 2,354,785 | -0.16(-0.55%) |
Apr 18, 2019 | 29.58 | 29.58 | 29.06 | 29.23 | 2,098,275 | -0.32(-1.09%) |
Apr 17, 2019 | 29.75 | 29.80 | 29.45 | 29.55 | 1,590,520 | +0.01(+0.03%) |
Apr 16, 2019 | 29.60 | 29.65 | 29.41 | 29.54 | 1,416,902 | +0.08(+0.26%) |
Apr 15, 2019 | 29.32 | 29.50 | 29.09 | 29.47 | 1,458,770 | +0.20(+0.68%) |
Apr 12, 2019 | 29.30 | 29.36 | 28.85 | 29.27 | 1,474,532 | +0.41(+1.41%) |
Apr 11, 2019 | 28.85 | 28.91 | 28.73 | 28.86 | 1,289,535 | +0.06(+0.20%) |
Apr 10, 2019 | 28.60 | 28.81 | 28.44 | 28.80 | 1,378,809 | +0.26(+0.90%) |
Apr 09, 2019 | 28.61 | 28.62 | 28.43 | 28.54 | 1,959,975 | -0.11(-0.40%) |
Apr 08, 2019 | 28.54 | 28.79 | 28.46 | 28.66 | 2,131,741 | +0.12(+0.43%) |
Apr 05, 2019 | 28.37 | 28.55 | 28.26 | 28.54 | 2,794,681 | +0.28(+0.97%) |
Apr 04, 2019 | 28.09 | 28.32 | 28.04 | 28.26 | 2,540,619 | +0.11(+0.41%) |
Apr 03, 2019 | 27.92 | 28.43 | 27.81 | 28.15 | 2,652,858 | +0.45(+1.61%) |
Apr 02, 2019 | 27.74 | 27.98 | 27.54 | 27.70 | 1,839,868 | -0.04(-0.14%) |