Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 20.49 | 20.69 | 20.17 | 20.34 | 3,652,137 | -0.33(-1.61%) |
Apr 29, 2020 | 19.79 | 20.80 | 19.72 | 20.67 | 7,000,461 | +1.21(+6.24%) |
Apr 28, 2020 | 19.53 | 19.70 | 19.15 | 19.46 | 5,379,941 | +0.31(+1.62%) |
Apr 27, 2020 | 19.13 | 19.35 | 19.06 | 19.15 | 3,207,128 | +0.24(+1.26%) |
Apr 24, 2020 | 18.74 | 19.04 | 18.34 | 18.91 | 3,716,947 | +0.37(+2.00%) |
Apr 23, 2020 | 18.68 | 18.95 | 18.44 | 18.54 | 3,028,082 | +0.08(+0.41%) |
Apr 22, 2020 | 18.25 | 18.68 | 18.05 | 18.46 | 8,104,588 | +0.64(+3.61%) |
Apr 21, 2020 | 19.02 | 19.13 | 17.72 | 17.82 | 7,457,412 | -1.70(-8.69%) |
Apr 20, 2020 | 19.22 | 19.89 | 19.13 | 19.51 | 4,329,861 | -0.26(-1.32%) |
Apr 17, 2020 | 20.08 | 20.14 | 19.53 | 19.78 | 6,806,287 | +0.20(+1.00%) |
Apr 16, 2020 | 19.41 | 19.62 | 18.99 | 19.58 | 3,235,645 | +0.31(+1.61%) |
Apr 15, 2020 | 19.07 | 19.47 | 18.87 | 19.27 | 4,382,545 | -0.42(-2.15%) |
Apr 14, 2020 | 19.62 | 20.18 | 19.44 | 19.69 | 5,324,365 | +0.42(+2.18%) |
Apr 13, 2020 | 19.37 | 19.69 | 19.02 | 19.28 | 3,653,424 | -0.52(-2.65%) |
Apr 09, 2020 | 19.85 | 20.37 | 19.60 | 19.80 | 8,881,589 | +0.56(+2.92%) |
Apr 08, 2020 | 18.48 | 19.39 | 18.39 | 19.24 | 7,149,370 | +0.96(+5.24%) |
Apr 07, 2020 | 19.02 | 19.43 | 18.18 | 18.28 | 7,664,797 | -0.26(-1.39%) |
Apr 06, 2020 | 18.33 | 18.65 | 18.06 | 18.54 | 6,870,477 | +1.18(+6.78%) |
Apr 03, 2020 | 17.61 | 17.95 | 16.93 | 17.36 | 4,346,443 | -0.33(-1.88%) |
Apr 02, 2020 | 17.43 | 18.13 | 17.23 | 17.69 | 4,143,029 | +0.11(+0.65%) |
Apr 01, 2020 | 17.98 | 18.52 | 17.39 | 17.58 | 5,176,940 | -1.26(-6.70%) |
Mar 31, 2020 | 18.80 | 19.53 | 18.53 | 18.84 | 3,718,977 | -0.12(-0.63%) |
Mar 30, 2020 | 18.92 | 19.61 | 18.48 | 18.96 | 7,370,592 | +0.50(+2.71%) |
Mar 27, 2020 | 19.17 | 19.53 | 18.23 | 18.46 | 6,713,090 | -1.81(-8.91%) |
Mar 26, 2020 | 19.03 | 20.44 | 18.82 | 20.27 | 6,728,583 | +1.52(+8.13%) |
Mar 25, 2020 | 18.76 | 20.20 | 18.18 | 18.74 | 7,861,284 | +0.23(+1.26%) |
Mar 24, 2020 | 17.37 | 18.51 | 16.45 | 18.51 | 7,537,594 | +2.34(+14.47%) |
Mar 23, 2020 | 15.72 | 17.02 | 15.02 | 16.17 | 7,809,959 | +0.69(+4.46%) |
Mar 20, 2020 | 15.65 | 17.57 | 15.25 | 15.48 | 14,382,075 | +0.25(+1.66%) |
Mar 19, 2020 | 13.82 | 15.58 | 13.43 | 15.23 | 8,932,711 | +1.47(+10.70%) |
Mar 18, 2020 | 13.82 | 14.36 | 12.15 | 13.75 | 9,647,004 | -1.17(-7.82%) |
Mar 17, 2020 | 15.63 | 15.94 | 14.41 | 14.92 | 10,612,493 | -0.42(-2.76%) |
Mar 16, 2020 | 13.90 | 16.35 | 13.90 | 15.35 | 10,745,455 | -1.78(-10.40%) |
Mar 13, 2020 | 16.76 | 17.13 | 15.79 | 17.13 | 10,258,757 | +1.53(+9.80%) |
Mar 12, 2020 | 16.19 | 16.64 | 15.39 | 15.60 | 14,180,966 | -2.00(-11.37%) |
Mar 11, 2020 | 17.93 | 18.37 | 17.42 | 17.60 | 10,017,532 | -1.05(-5.62%) |
Mar 10, 2020 | 17.96 | 18.76 | 16.91 | 18.65 | 10,579,236 | +1.38(+7.97%) |
Mar 09, 2020 | 17.38 | 17.53 | 16.89 | 17.27 | 11,658,418 | -1.61(-8.51%) |
Mar 06, 2020 | 18.58 | 19.48 | 18.40 | 18.88 | 8,937,423 | -0.59(-3.01%) |
Mar 05, 2020 | 20.02 | 20.28 | 19.29 | 19.46 | 7,595,046 | -1.21(-5.83%) |
Mar 04, 2020 | 20.24 | 20.67 | 19.62 | 20.67 | 6,392,242 | +0.76(+3.83%) |
Mar 03, 2020 | 20.33 | 20.82 | 19.73 | 19.90 | 9,804,074 | -0.29(-1.44%) |
Mar 02, 2020 | 19.40 | 20.24 | 18.77 | 20.20 | 8,413,539 | +0.92(+4.77%) |
Feb 28, 2020 | 19.63 | 20.54 | 18.68 | 19.28 | 18,091,676 | -1.48(-7.12%) |
Feb 27, 2020 | 21.21 | 21.70 | 20.44 | 20.75 | 11,751,176 | -1.13(-5.16%) |
Feb 26, 2020 | 22.26 | 22.55 | 21.58 | 21.88 | 7,288,938 | -0.14(-0.63%) |
Feb 25, 2020 | 23.40 | 23.43 | 22.00 | 22.02 | 7,234,246 | -1.00(-4.33%) |
Feb 24, 2020 | 23.71 | 23.76 | 22.59 | 23.02 | 7,726,928 | -1.62(-6.59%) |
Feb 21, 2020 | 25.11 | 25.16 | 24.40 | 24.64 | 4,684,596 | -0.59(-2.32%) |
Feb 20, 2020 | 25.41 | 25.44 | 24.91 | 25.23 | 5,643,381 | -0.19(-0.73%) |
Feb 19, 2020 | 25.20 | 25.53 | 25.13 | 25.41 | 5,864,882 | +0.27(+1.08%) |
Feb 18, 2020 | 24.92 | 25.23 | 24.72 | 25.14 | 5,468,217 | -0.05(-0.21%) |
Feb 14, 2020 | 25.23 | 25.51 | 25.07 | 25.19 | 4,423,687 | +0.16(+0.63%) |
Feb 13, 2020 | 24.75 | 25.17 | 24.50 | 25.04 | 7,192,374 | -0.36(-1.41%) |
Feb 12, 2020 | 25.12 | 25.50 | 25.05 | 25.39 | 7,313,255 | +0.50(+1.99%) |
Feb 11, 2020 | 24.82 | 25.30 | 24.77 | 24.90 | 9,240,054 | +0.07(+0.29%) |
Feb 10, 2020 | 24.30 | 24.85 | 24.09 | 24.83 | 5,665,618 | +0.23(+0.95%) |
Feb 07, 2020 | 25.01 | 25.01 | 24.30 | 24.59 | 9,913,258 | -0.59(-2.33%) |
Feb 06, 2020 | 24.37 | 25.22 | 24.33 | 25.18 | 6,998,742 | +0.98(+4.06%) |
Feb 05, 2020 | 24.53 | 24.96 | 24.11 | 24.20 | 7,806,309 | -0.11(-0.47%) |
Feb 04, 2020 | 23.82 | 24.53 | 23.55 | 24.31 | 6,219,022 | +0.88(+3.76%) |
Feb 03, 2020 | 23.24 | 23.53 | 23.16 | 23.43 | 3,473,672 | +0.20(+0.84%) |
Jan 31, 2020 | 23.41 | 23.46 | 22.94 | 23.23 | 4,923,464 | -0.29(-1.24%) |
Jan 30, 2020 | 23.06 | 23.57 | 22.94 | 23.53 | 5,044,609 | +0.20(+0.88%) |
Jan 29, 2020 | 23.44 | 23.44 | 23.13 | 23.32 | 2,966,910 | +0.13(+0.55%) |
Jan 28, 2020 | 23.11 | 23.44 | 23.03 | 23.19 | 4,495,308 | +0.25(+1.10%) |
Jan 27, 2020 | 23.18 | 23.29 | 22.85 | 22.94 | 6,533,636 | -0.87(-3.66%) |
Jan 24, 2020 | 24.08 | 24.32 | 23.60 | 23.81 | 4,200,142 | -0.19(-0.77%) |
Jan 23, 2020 | 23.83 | 24.04 | 23.52 | 24.00 | 2,327,518 | +0.20(+0.86%) |
Jan 22, 2020 | 23.58 | 23.88 | 23.58 | 23.79 | 2,877,966 | +0.31(+1.32%) |
Jan 21, 2020 | 23.89 | 23.90 | 23.30 | 23.48 | 5,738,880 | -0.50(-2.09%) |
Jan 17, 2020 | 24.54 | 24.54 | 23.84 | 23.98 | 6,917,535 | -0.48(-1.95%) |
Jan 16, 2020 | 24.30 | 24.64 | 24.15 | 24.46 | 4,730,291 | +0.35(+1.46%) |
Jan 15, 2020 | 24.16 | 24.36 | 24.01 | 24.11 | 4,154,408 | -0.12(-0.51%) |
Jan 14, 2020 | 23.74 | 24.55 | 23.73 | 24.23 | 6,974,139 | +0.49(+2.07%) |
Jan 13, 2020 | 23.67 | 23.82 | 23.19 | 23.74 | 7,166,596 | +0.15(+0.65%) |
Jan 10, 2020 | 23.64 | 23.79 | 23.54 | 23.59 | 5,176,187 | -0.05(-0.22%) |
Jan 09, 2020 | 23.92 | 23.94 | 23.35 | 23.64 | 7,616,083 | -0.18(-0.76%) |
Jan 08, 2020 | 23.58 | 23.84 | 23.42 | 23.82 | 7,377,210 | +0.10(+0.40%) |
Jan 07, 2020 | 24.32 | 24.44 | 23.62 | 23.73 | 6,568,111 | -0.61(-2.51%) |
Jan 06, 2020 | 23.86 | 24.44 | 23.86 | 24.34 | 5,302,613 | +0.24(+1.01%) |
Jan 03, 2020 | 24.49 | 24.76 | 24.02 | 24.09 | 4,732,034 | -0.82(-3.29%) |
Jan 02, 2020 | 24.80 | 25.07 | 24.56 | 24.91 | 4,551,472 | +0.43(+1.75%) |
Dec 31, 2019 | 24.20 | 24.73 | 24.08 | 24.48 | 3,471,571 | +0.23(+0.94%) |
Dec 30, 2019 | 24.24 | 24.56 | 24.06 | 24.25 | 2,789,927 | -0.03(-0.14%) |
Dec 27, 2019 | 24.87 | 24.87 | 24.15 | 24.29 | 3,307,428 | -0.49(-1.98%) |
Dec 26, 2019 | 24.42 | 24.91 | 24.35 | 24.78 | 3,228,347 | +0.56(+2.32%) |
Dec 24, 2019 | 24.04 | 24.45 | 23.94 | 24.22 | 2,012,751 | +0.18(+0.73%) |
Dec 23, 2019 | 23.66 | 24.38 | 23.64 | 24.04 | 3,418,472 | +0.40(+1.69%) |
Dec 20, 2019 | 23.96 | 24.08 | 23.59 | 23.64 | 5,676,803 | -0.13(-0.54%) |
Dec 19, 2019 | 23.85 | 23.98 | 23.72 | 23.77 | 3,186,325 | -0.05(-0.22%) |
Dec 18, 2019 | 23.82 | 24.10 | 23.64 | 23.82 | 4,833,702 | +0.03(+0.14%) |
Dec 17, 2019 | 23.69 | 23.92 | 23.61 | 23.79 | 4,967,643 | +0.21(+0.89%) |
Dec 16, 2019 | 23.82 | 23.89 | 23.47 | 23.58 | 7,062,869 | +0.07(+0.28%) |
Dec 13, 2019 | 23.55 | 23.86 | 23.36 | 23.51 | 5,545,614 | -0.07(-0.30%) |
Dec 12, 2019 | 22.54 | 23.66 | 22.43 | 23.58 | 5,544,836 | +0.85(+3.75%) |
Dec 11, 2019 | 22.54 | 22.75 | 22.34 | 22.73 | 4,652,349 | +0.17(+0.74%) |
Dec 10, 2019 | 22.59 | 22.86 | 22.45 | 22.56 | 6,506,074 | -0.14(-0.61%) |
Dec 09, 2019 | 22.31 | 22.85 | 22.13 | 22.70 | 7,927,026 | +0.25(+1.12%) |
Dec 06, 2019 | 22.63 | 23.20 | 22.41 | 22.45 | 6,317,844 | -0.16(-0.72%) |
Dec 05, 2019 | 22.68 | 22.74 | 22.21 | 22.61 | 4,332,651 | -0.10(-0.46%) |
Dec 04, 2019 | 22.82 | 22.92 | 22.65 | 22.72 | 4,397,011 | +0.13(+0.59%) |
Dec 03, 2019 | 22.30 | 22.62 | 22.12 | 22.58 | 8,241,205 | -0.15(-0.67%) |
Dec 02, 2019 | 23.03 | 23.19 | 22.55 | 22.73 | 7,874,109 | -0.37(-1.59%) |
Nov 29, 2019 | 23.96 | 24.04 | 23.08 | 23.10 | 6,790,544 | -0.87(-3.64%) |
Nov 27, 2019 | 24.32 | 24.85 | 23.70 | 23.97 | 27,549,446 | -1.54(-6.03%) |
Nov 26, 2019 | 26.52 | 26.65 | 25.32 | 25.51 | 9,713,532 | -0.72(-2.74%) |
Nov 25, 2019 | 25.73 | 26.49 | 25.73 | 26.23 | 4,009,628 | +0.69(+2.70%) |
Nov 22, 2019 | 25.58 | 25.72 | 25.25 | 25.54 | 3,033,925 | -0.05(-0.19%) |
Nov 21, 2019 | 26.32 | 26.49 | 25.58 | 25.59 | 3,381,500 | -0.74(-2.82%) |
Nov 20, 2019 | 26.59 | 26.81 | 26.17 | 26.33 | 3,013,653 | -0.45(-1.67%) |
Nov 19, 2019 | 26.52 | 27.00 | 26.34 | 26.78 | 3,000,607 | +0.30(+1.15%) |
Nov 18, 2019 | 26.51 | 26.63 | 26.24 | 26.47 | 2,055,219 | -0.03(-0.13%) |
Nov 15, 2019 | 26.51 | 26.61 | 26.28 | 26.51 | 2,992,155 | +0.28(+1.07%) |
Nov 14, 2019 | 25.92 | 26.77 | 25.81 | 26.23 | 3,585,510 | +0.13(+0.49%) |
Nov 13, 2019 | 26.20 | 26.39 | 25.98 | 26.10 | 2,440,259 | -0.31(-1.17%) |
Nov 12, 2019 | 26.10 | 26.57 | 26.04 | 26.41 | 5,812,417 | +0.43(+1.67%) |
Nov 11, 2019 | 25.64 | 26.14 | 25.56 | 25.97 | 1,947,814 | +0.10(+0.39%) |
Nov 08, 2019 | 25.90 | 26.01 | 25.51 | 25.87 | 2,087,686 | +0.00(+0.00%) |
Nov 07, 2019 | 26.09 | 26.18 | 25.79 | 25.87 | 3,097,097 | -0.01(-0.04%) |
Nov 06, 2019 | 26.20 | 26.20 | 25.58 | 25.88 | 2,975,125 | -0.05(-0.18%) |
Nov 05, 2019 | 25.68 | 26.13 | 25.51 | 25.93 | 4,340,665 | +0.28(+1.10%) |
Nov 04, 2019 | 25.65 | 25.79 | 25.48 | 25.65 | 2,114,699 | +0.29(+1.13%) |
Nov 01, 2019 | 25.34 | 25.44 | 25.15 | 25.36 | 2,552,200 | +0.17(+0.66%) |
Oct 31, 2019 | 25.56 | 25.63 | 24.83 | 25.20 | 3,234,552 | -0.41(-1.60%) |
Oct 30, 2019 | 25.35 | 25.80 | 25.12 | 25.61 | 3,572,547 | +0.24(+0.94%) |
Oct 29, 2019 | 24.61 | 25.38 | 24.56 | 25.37 | 5,560,849 | +0.79(+3.22%) |
Oct 28, 2019 | 24.74 | 24.99 | 24.52 | 24.58 | 3,320,175 | -0.04(-0.17%) |
Oct 25, 2019 | 24.35 | 24.93 | 24.27 | 24.62 | 3,398,315 | +0.32(+1.31%) |
Oct 24, 2019 | 24.14 | 24.42 | 23.79 | 24.30 | 3,211,847 | +0.34(+1.41%) |
Oct 23, 2019 | 23.77 | 24.02 | 23.47 | 23.96 | 2,630,968 | +0.15(+0.64%) |
Oct 22, 2019 | 23.97 | 24.12 | 23.72 | 23.81 | 2,180,507 | -0.00(-0.02%) |
Oct 21, 2019 | 23.77 | 24.06 | 23.63 | 23.82 | 2,542,190 | +0.06(+0.24%) |
Oct 18, 2019 | 23.99 | 24.03 | 23.58 | 23.76 | 3,706,871 | -0.24(-0.99%) |
Oct 17, 2019 | 24.22 | 24.42 | 23.97 | 24.00 | 2,112,566 | -0.08(-0.34%) |
Oct 16, 2019 | 24.26 | 24.26 | 23.90 | 24.08 | 2,115,125 | -0.28(-1.15%) |
Oct 15, 2019 | 24.06 | 24.65 | 23.99 | 24.36 | 2,192,883 | +0.21(+0.89%) |
Oct 14, 2019 | 23.94 | 24.18 | 23.87 | 24.14 | 1,651,023 | +0.18(+0.76%) |
Oct 11, 2019 | 23.76 | 24.48 | 23.71 | 23.96 | 3,207,304 | +0.62(+2.65%) |
Oct 10, 2019 | 23.54 | 23.63 | 23.29 | 23.34 | 4,806,524 | -0.22(-0.93%) |
Oct 09, 2019 | 23.41 | 23.69 | 23.23 | 23.56 | 2,773,011 | +0.31(+1.33%) |
Oct 08, 2019 | 23.91 | 24.00 | 23.24 | 23.25 | 3,211,057 | -0.81(-3.38%) |
Oct 07, 2019 | 23.87 | 24.33 | 23.82 | 24.07 | 3,335,221 | +0.12(+0.50%) |
Oct 04, 2019 | 24.41 | 24.54 | 23.92 | 23.95 | 4,074,410 | -0.38(-1.55%) |
Oct 03, 2019 | 24.21 | 24.47 | 23.53 | 24.33 | 2,832,730 | +0.13(+0.55%) |
Oct 02, 2019 | 24.54 | 24.54 | 23.90 | 24.19 | 3,344,341 | -0.41(-1.67%) |
Oct 01, 2019 | 24.84 | 25.20 | 24.49 | 24.60 | 4,067,511 | -0.10(-0.42%) |
Sep 30, 2019 | 24.27 | 24.79 | 24.24 | 24.71 | 2,801,845 | +0.43(+1.79%) |
Sep 27, 2019 | 24.97 | 25.19 | 24.01 | 24.27 | 4,662,136 | -0.57(-2.30%) |
Sep 26, 2019 | 25.25 | 25.25 | 24.45 | 24.84 | 6,460,828 | -0.76(-2.96%) |
Sep 25, 2019 | 24.86 | 25.74 | 24.80 | 25.60 | 6,453,034 | +0.73(+2.95%) |
Sep 24, 2019 | 25.28 | 25.56 | 24.61 | 24.87 | 7,042,389 | -0.35(-1.40%) |
Sep 23, 2019 | 24.68 | 25.25 | 24.30 | 25.22 | 5,215,925 | +0.52(+2.10%) |
Sep 20, 2019 | 25.34 | 25.41 | 24.63 | 24.70 | 6,422,166 | -0.57(-2.24%) |
Sep 19, 2019 | 25.14 | 25.56 | 25.04 | 25.27 | 6,065,221 | +0.11(+0.45%) |
Sep 18, 2019 | 25.69 | 25.69 | 24.78 | 25.15 | 4,025,213 | -0.50(-1.95%) |
Sep 17, 2019 | 25.73 | 25.77 | 25.30 | 25.65 | 3,024,112 | -0.12(-0.46%) |
Sep 16, 2019 | 25.25 | 25.99 | 25.19 | 25.77 | 3,213,994 | +0.28(+1.10%) |
Sep 13, 2019 | 25.75 | 26.04 | 25.46 | 25.49 | 2,963,188 | -0.30(-1.18%) |
Sep 12, 2019 | 26.46 | 26.65 | 25.75 | 25.80 | 6,021,393 | -0.55(-2.08%) |
Sep 11, 2019 | 26.26 | 26.44 | 26.06 | 26.35 | 6,293,903 | -0.09(-0.32%) |
Sep 10, 2019 | 25.67 | 26.61 | 25.37 | 26.43 | 6,700,731 | +0.57(+2.19%) |
Sep 09, 2019 | 25.73 | 25.94 | 25.32 | 25.86 | 7,626,167 | +0.44(+1.74%) |
Sep 06, 2019 | 25.25 | 25.63 | 24.90 | 25.42 | 7,267,861 | +0.21(+0.83%) |
Sep 05, 2019 | 24.56 | 25.49 | 24.35 | 25.21 | 9,657,190 | +0.82(+3.36%) |
Sep 04, 2019 | 24.54 | 24.71 | 23.95 | 24.39 | 5,866,672 | +0.06(+0.25%) |
Sep 03, 2019 | 24.31 | 24.72 | 24.11 | 24.33 | 8,764,561 | -0.22(-0.89%) |
Aug 30, 2019 | 24.23 | 25.35 | 23.65 | 24.55 | 33,610,792 | +2.27(+10.18%) |
Aug 29, 2019 | 21.80 | 22.36 | 21.75 | 22.28 | 7,792,035 | +0.70(+3.24%) |
Aug 28, 2019 | 21.69 | 21.73 | 21.13 | 21.58 | 4,390,724 | -0.14(-0.66%) |
Aug 27, 2019 | 22.37 | 22.47 | 21.57 | 21.72 | 4,103,194 | -0.39(-1.75%) |
Aug 26, 2019 | 21.91 | 22.43 | 21.89 | 22.11 | 4,284,577 | +0.29(+1.31%) |
Aug 23, 2019 | 22.75 | 22.84 | 21.79 | 21.82 | 7,706,767 | -1.54(-6.59%) |
Aug 22, 2019 | 23.55 | 23.61 | 23.07 | 23.36 | 3,404,837 | +0.03(+0.12%) |
Aug 21, 2019 | 23.19 | 23.70 | 23.13 | 23.33 | 2,917,138 | +0.24(+1.05%) |
Aug 20, 2019 | 23.21 | 23.49 | 22.96 | 23.09 | 3,867,827 | -0.28(-1.18%) |
Aug 19, 2019 | 23.49 | 23.64 | 23.24 | 23.37 | 4,212,114 | +0.30(+1.28%) |
Aug 16, 2019 | 22.58 | 23.43 | 22.51 | 23.07 | 5,222,575 | +0.73(+3.26%) |
Aug 15, 2019 | 22.93 | 23.04 | 22.03 | 22.34 | 6,093,730 | -0.81(-3.50%) |
Aug 14, 2019 | 23.20 | 23.34 | 22.37 | 23.15 | 8,632,135 | -0.44(-1.86%) |
Aug 13, 2019 | 23.46 | 24.25 | 23.21 | 23.59 | 7,523,161 | +0.03(+0.12%) |
Aug 12, 2019 | 23.84 | 23.93 | 23.43 | 23.56 | 2,784,763 | -0.46(-1.92%) |
Aug 09, 2019 | 24.44 | 24.44 | 23.73 | 24.03 | 2,682,969 | -0.43(-1.75%) |
Aug 08, 2019 | 24.12 | 24.79 | 24.12 | 24.45 | 5,089,115 | +0.45(+1.89%) |
Aug 07, 2019 | 23.77 | 24.10 | 23.47 | 24.00 | 3,886,888 | -0.19(-0.77%) |
Aug 06, 2019 | 24.25 | 24.54 | 23.56 | 24.19 | 7,707,120 | +0.17(+0.69%) |
Aug 05, 2019 | 24.30 | 24.34 | 23.00 | 24.02 | 11,907,522 | -0.95(-3.80%) |
Aug 02, 2019 | 26.13 | 26.44 | 24.51 | 24.97 | 22,096,608 | -2.52(-9.15%) |
Aug 01, 2019 | 27.60 | 28.18 | 27.30 | 27.48 | 5,287,964 | -0.02(-0.09%) |
Jul 31, 2019 | 27.29 | 27.63 | 26.95 | 27.51 | 5,733,613 | +0.24(+0.89%) |
Jul 30, 2019 | 26.55 | 27.34 | 26.43 | 27.27 | 4,289,810 | +0.60(+2.25%) |
Jul 29, 2019 | 26.59 | 26.79 | 25.94 | 26.66 | 4,077,781 | +0.33(+1.25%) |
Jul 26, 2019 | 26.26 | 26.44 | 26.10 | 26.34 | 3,477,448 | +0.10(+0.38%) |
Jul 25, 2019 | 26.83 | 26.99 | 26.09 | 26.24 | 3,929,838 | -0.55(-2.05%) |
Jul 24, 2019 | 26.28 | 26.84 | 26.28 | 26.78 | 3,043,598 | +0.36(+1.37%) |
Jul 23, 2019 | 27.01 | 27.01 | 26.03 | 26.42 | 4,829,311 | -0.46(-1.70%) |
Jul 22, 2019 | 27.18 | 27.34 | 26.86 | 26.88 | 3,478,641 | -0.18(-0.67%) |
Jul 19, 2019 | 27.61 | 28.19 | 26.96 | 27.06 | 6,285,939 | -0.28(-1.03%) |
Jul 18, 2019 | 26.79 | 27.53 | 26.56 | 27.34 | 4,638,495 | +0.42(+1.58%) |
Jul 17, 2019 | 26.68 | 26.93 | 26.38 | 26.92 | 3,781,389 | +0.23(+0.87%) |
Jul 16, 2019 | 26.45 | 27.15 | 26.26 | 26.68 | 7,573,137 | +0.38(+1.43%) |
Jul 15, 2019 | 25.73 | 26.34 | 25.70 | 26.31 | 8,458,905 | +0.69(+2.68%) |
Jul 12, 2019 | 25.65 | 25.88 | 25.36 | 25.62 | 7,677,800 | +0.14(+0.56%) |
Jul 11, 2019 | 24.90 | 25.48 | 24.85 | 25.48 | 6,271,960 | +0.57(+2.28%) |
Jul 10, 2019 | 24.55 | 25.25 | 24.36 | 24.91 | 9,672,933 | +0.57(+2.33%) |
Jul 09, 2019 | 24.28 | 24.45 | 24.12 | 24.34 | 5,637,396 | -0.09(-0.37%) |
Jul 08, 2019 | 24.68 | 24.81 | 24.29 | 24.44 | 6,297,375 | -0.51(-2.06%) |
Jul 05, 2019 | 24.84 | 25.08 | 24.67 | 24.95 | 4,394,721 | -0.26(-1.04%) |
Jul 03, 2019 | 24.71 | 25.23 | 24.41 | 25.21 | 5,468,580 | +0.35(+1.42%) |
Jul 02, 2019 | 24.40 | 24.86 | 24.11 | 24.86 | 5,291,964 | +0.30(+1.20%) |
Jul 01, 2019 | 24.87 | 24.89 | 24.41 | 24.56 | 7,429,450 | +0.36(+1.50%) |
Jun 28, 2019 | 25.09 | 25.14 | 24.13 | 24.20 | 14,781,099 | -0.67(-2.70%) |
Jun 27, 2019 | 24.99 | 25.18 | 24.09 | 24.87 | 10,178,579 | -0.49(-1.92%) |
Jun 26, 2019 | 25.23 | 25.61 | 25.15 | 25.36 | 2,027,291 | +0.44(+1.76%) |
Jun 25, 2019 | 25.39 | 25.66 | 24.87 | 24.92 | 4,821,639 | -0.47(-1.86%) |
Jun 24, 2019 | 25.72 | 25.87 | 25.28 | 25.39 | 3,814,052 | -0.33(-1.28%) |
Jun 21, 2019 | 25.76 | 26.02 | 25.49 | 25.72 | 5,291,633 | -0.20(-0.77%) |
Jun 20, 2019 | 26.20 | 27.28 | 25.40 | 25.92 | 5,254,999 | +0.47(+1.85%) |
Jun 19, 2019 | 24.78 | 25.51 | 24.56 | 25.45 | 4,434,317 | +0.91(+3.71%) |
Jun 18, 2019 | 24.39 | 25.08 | 24.25 | 24.54 | 4,776,397 | +0.42(+1.74%) |
Jun 17, 2019 | 24.53 | 24.62 | 24.09 | 24.12 | 3,509,421 | -0.33(-1.34%) |
Jun 14, 2019 | 25.23 | 25.49 | 24.18 | 24.45 | 3,866,607 | -1.20(-4.66%) |
Jun 13, 2019 | 25.25 | 25.74 | 25.02 | 25.65 | 4,338,186 | +0.38(+1.51%) |
Jun 12, 2019 | 25.83 | 26.16 | 25.23 | 25.26 | 2,688,521 | -0.62(-2.41%) |
Jun 11, 2019 | 25.95 | 26.15 | 25.53 | 25.89 | 3,729,642 | +0.07(+0.26%) |
Jun 10, 2019 | 26.11 | 26.46 | 25.74 | 25.82 | 3,893,279 | -0.05(-0.18%) |
Jun 07, 2019 | 25.44 | 26.27 | 25.25 | 25.87 | 4,809,278 | +0.51(+2.01%) |
Jun 06, 2019 | 26.18 | 26.22 | 24.83 | 25.36 | 8,132,423 | -0.61(-2.33%) |
Jun 05, 2019 | 27.53 | 27.66 | 25.61 | 25.96 | 7,859,683 | -1.52(-5.51%) |
Jun 04, 2019 | 27.15 | 27.52 | 26.65 | 27.48 | 5,401,775 | +0.87(+3.26%) |
Jun 03, 2019 | 28.30 | 28.36 | 26.42 | 26.61 | 6,772,236 | -1.76(-6.20%) |
May 31, 2019 | 28.90 | 29.61 | 27.21 | 28.37 | 16,617,743 | -3.27(-10.33%) |
May 30, 2019 | 31.69 | 32.07 | 31.21 | 31.64 | 4,346,872 | +0.10(+0.32%) |
May 29, 2019 | 31.34 | 31.55 | 30.82 | 31.54 | 4,984,038 | -0.10(-0.32%) |
May 28, 2019 | 31.53 | 32.33 | 31.44 | 31.64 | 3,756,373 | +0.14(+0.44%) |
May 24, 2019 | 31.45 | 32.01 | 31.11 | 31.50 | 3,957,914 | +0.20(+0.64%) |
May 23, 2019 | 32.22 | 32.22 | 30.75 | 31.30 | 6,598,761 | -1.57(-4.78%) |
May 22, 2019 | 33.47 | 33.53 | 32.71 | 32.87 | 3,289,819 | -0.31(-0.93%) |
May 21, 2019 | 32.83 | 33.42 | 32.60 | 33.18 | 2,468,860 | +0.79(+2.43%) |
May 20, 2019 | 32.68 | 32.85 | 31.96 | 32.40 | 2,819,426 | -0.68(-2.06%) |
May 17, 2019 | 32.87 | 33.61 | 32.64 | 33.08 | 3,125,862 | -0.18(-0.53%) |
May 16, 2019 | 32.42 | 33.46 | 32.35 | 33.25 | 2,172,229 | +0.91(+2.80%) |
May 15, 2019 | 31.28 | 32.52 | 31.20 | 32.35 | 2,183,169 | +0.83(+2.65%) |
May 14, 2019 | 30.61 | 31.79 | 30.54 | 31.51 | 2,080,107 | +1.01(+3.29%) |
May 13, 2019 | 31.01 | 31.40 | 30.35 | 30.51 | 5,512,192 | -1.49(-4.65%) |
May 10, 2019 | 31.81 | 32.11 | 31.23 | 32.00 | 1,502,059 | +0.03(+0.10%) |
May 09, 2019 | 31.47 | 32.06 | 31.28 | 31.96 | 2,911,172 | -0.00(-0.02%) |
May 08, 2019 | 31.94 | 32.06 | 31.69 | 31.97 | 2,151,679 | -0.19(-0.58%) |
May 07, 2019 | 32.18 | 32.53 | 31.55 | 32.15 | 2,979,189 | +0.22(+0.69%) |
May 06, 2019 | 32.03 | 32.64 | 31.96 | 31.93 | 1,416,310 | -0.80(-2.43%) |
May 03, 2019 | 32.74 | 33.01 | 32.52 | 32.73 | 1,978,747 | +0.27(+0.82%) |
May 02, 2019 | 32.61 | 32.85 | 31.65 | 32.46 | 4,123,613 | -0.21(-0.64%) |