Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 26.13 | 26.98 | 25.79 | 25.97 | 8,945,205 | -0.39(-1.48%) |
Apr 29, 2020 | 26.63 | 26.64 | 26.03 | 26.36 | 5,089,458 | +0.23(+0.88%) |
Apr 28, 2020 | 26.85 | 27.05 | 26.01 | 26.13 | 5,213,923 | -0.42(-1.58%) |
Apr 27, 2020 | 26.46 | 26.68 | 25.88 | 26.55 | 4,328,911 | +0.34(+1.30%) |
Apr 24, 2020 | 25.64 | 26.37 | 25.49 | 26.21 | 4,353,000 | +0.44(+1.71%) |
Apr 23, 2020 | 25.41 | 26.25 | 25.41 | 25.77 | 3,684,785 | +0.40(+1.58%) |
Apr 22, 2020 | 25.52 | 25.55 | 24.95 | 25.37 | 4,100,573 | +0.48(+1.93%) |
Apr 21, 2020 | 25.51 | 25.62 | 24.70 | 24.89 | 5,677,797 | -1.02(-3.94%) |
Apr 20, 2020 | 25.75 | 26.46 | 25.58 | 25.91 | 6,324,151 | -0.14(-0.54%) |
Apr 17, 2020 | 26.50 | 26.53 | 25.80 | 26.05 | 7,711,900 | +0.07(+0.27%) |
Apr 16, 2020 | 25.99 | 26.12 | 25.47 | 25.98 | 6,405,406 | +0.34(+1.33%) |
Apr 15, 2020 | 24.99 | 26.00 | 24.80 | 25.64 | 5,098,289 | -0.07(-0.27%) |
Apr 14, 2020 | 25.02 | 25.82 | 24.87 | 25.71 | 5,811,486 | +0.80(+3.21%) |
Apr 13, 2020 | 24.48 | 24.94 | 23.93 | 24.91 | 5,109,905 | +0.31(+1.26%) |
Apr 09, 2020 | 24.75 | 26.05 | 24.29 | 24.60 | 7,856,300 | +0.59(+2.46%) |
Apr 08, 2020 | 23.66 | 24.26 | 23.50 | 24.01 | 3,030,279 | +0.57(+2.43%) |
Apr 07, 2020 | 24.13 | 24.68 | 23.35 | 23.44 | 6,627,226 | +0.24(+1.03%) |
Apr 06, 2020 | 22.95 | 23.38 | 22.48 | 23.20 | 5,449,078 | +1.29(+5.89%) |
Apr 03, 2020 | 22.07 | 22.34 | 21.26 | 21.91 | 5,701,700 | -0.38(-1.70%) |
Apr 02, 2020 | 21.49 | 22.38 | 21.32 | 22.29 | 5,213,844 | +0.34(+1.55%) |
Apr 01, 2020 | 21.46 | 22.39 | 21.09 | 21.95 | 5,532,426 | -0.34(-1.53%) |
Mar 31, 2020 | 22.73 | 23.55 | 22.00 | 22.29 | 6,739,959 | -0.62(-2.71%) |
Mar 30, 2020 | 22.83 | 23.20 | 22.41 | 22.91 | 4,500,665 | +0.47(+2.09%) |
Mar 27, 2020 | 22.87 | 23.10 | 21.81 | 22.44 | 5,705,100 | -1.24(-5.24%) |
Mar 26, 2020 | 22.17 | 23.85 | 21.68 | 23.68 | 4,494,407 | +1.80(+8.23%) |
Mar 25, 2020 | 21.28 | 23.03 | 21.15 | 21.88 | 5,806,263 | +0.64(+3.01%) |
Mar 24, 2020 | 20.94 | 22.26 | 20.83 | 21.24 | 9,166,356 | +1.24(+6.20%) |
Mar 23, 2020 | 19.53 | 21.09 | 19.26 | 20.00 | 8,062,727 | +0.90(+4.71%) |
Mar 20, 2020 | 19.43 | 21.00 | 18.64 | 19.10 | 10,663,600 | -0.14(-0.73%) |
Mar 19, 2020 | 17.63 | 20.62 | 17.51 | 19.24 | 12,947,365 | +1.47(+8.27%) |
Mar 18, 2020 | 16.54 | 17.83 | 16.52 | 17.77 | 16,139,606 | +0.27(+1.54%) |
Mar 17, 2020 | 17.51 | 18.00 | 15.96 | 17.50 | 14,043,494 | +0.30(+1.74%) |
Mar 16, 2020 | 18.80 | 21.01 | 17.17 | 17.20 | 10,439,333 | -5.02(-22.59%) |
Mar 13, 2020 | 21.85 | 22.69 | 19.92 | 22.22 | 8,455,500 | +1.46(+7.03%) |
Mar 12, 2020 | 20.99 | 21.44 | 19.06 | 20.76 | 14,417,362 | -1.93(-8.51%) |
Mar 11, 2020 | 23.76 | 24.34 | 22.14 | 22.69 | 6,929,700 | -1.92(-7.80%) |
Mar 10, 2020 | 23.28 | 24.87 | 22.90 | 24.61 | 9,045,527 | +1.96(+8.65%) |
Mar 09, 2020 | 24.13 | 24.31 | 22.60 | 22.65 | 9,501,596 | -3.18(-12.31%) |
Mar 06, 2020 | 25.56 | 26.19 | 25.13 | 25.83 | 7,184,400 | -0.61(-2.31%) |
Mar 05, 2020 | 26.65 | 26.95 | 25.87 | 26.44 | 6,122,672 | -0.71(-2.62%) |
Mar 04, 2020 | 26.21 | 27.35 | 26.21 | 27.15 | 9,578,577 | +1.33(+5.15%) |
Mar 03, 2020 | 26.22 | 26.99 | 25.37 | 25.82 | 6,638,589 | -0.39(-1.49%) |
Mar 02, 2020 | 25.95 | 26.24 | 25.58 | 26.21 | 9,284,248 | +0.35(+1.35%) |
Feb 28, 2020 | 25.57 | 26.14 | 24.91 | 25.86 | 10,297,400 | -0.40(-1.52%) |
Feb 27, 2020 | 27.04 | 27.12 | 26.19 | 26.26 | 10,841,634 | -1.18(-4.30%) |
Feb 26, 2020 | 27.42 | 27.84 | 27.00 | 27.44 | 5,652,420 | +0.06(+0.22%) |
Feb 25, 2020 | 28.37 | 28.52 | 26.97 | 27.38 | 7,386,509 | -0.84(-2.98%) |
Feb 24, 2020 | 28.52 | 28.96 | 28.19 | 28.22 | 7,527,256 | -0.90(-3.09%) |
Feb 21, 2020 | 29.02 | 29.25 | 28.53 | 29.12 | 4,325,300 | +0.11(+0.38%) |
Feb 20, 2020 | 28.45 | 29.03 | 28.33 | 29.01 | 4,156,562 | +0.32(+1.12%) |
Feb 19, 2020 | 29.22 | 29.46 | 28.62 | 28.69 | 4,288,213 | -0.39(-1.34%) |
Feb 18, 2020 | 28.69 | 29.60 | 28.54 | 29.08 | 7,308,292 | +0.37(+1.29%) |
Feb 14, 2020 | 28.00 | 28.75 | 28.00 | 28.71 | 8,251,000 | +0.74(+2.65%) |
Feb 13, 2020 | 28.92 | 29.41 | 27.97 | 27.97 | 15,860,416 | -1.58(-5.35%) |
Feb 12, 2020 | 29.25 | 29.94 | 28.93 | 29.55 | 7,651,545 | +0.09(+0.31%) |
Feb 11, 2020 | 28.55 | 29.55 | 28.49 | 29.46 | 14,908,442 | +1.33(+4.73%) |
Feb 10, 2020 | 27.70 | 28.31 | 27.66 | 28.13 | 8,354,521 | +0.39(+1.41%) |
Feb 07, 2020 | 28.20 | 28.33 | 27.64 | 27.74 | 8,757,000 | -0.51(-1.81%) |
Feb 06, 2020 | 27.87 | 28.43 | 27.86 | 28.25 | 5,452,968 | +0.46(+1.66%) |
Feb 05, 2020 | 28.18 | 28.43 | 27.75 | 27.79 | 3,695,120 | -0.27(-0.96%) |
Feb 04, 2020 | 28.02 | 28.25 | 27.75 | 28.06 | 5,525,758 | +0.35(+1.26%) |
Feb 03, 2020 | 27.53 | 28.29 | 27.42 | 27.71 | 4,499,325 | +0.35(+1.28%) |
Jan 31, 2020 | 27.35 | 28.04 | 27.26 | 27.36 | 6,740,300 | +0.01(+0.04%) |
Jan 30, 2020 | 26.46 | 27.46 | 26.39 | 27.35 | 7,679,280 | +0.74(+2.78%) |
Jan 29, 2020 | 27.97 | 28.14 | 26.43 | 26.61 | 23,751,700 | -1.22(-4.38%) |
Jan 28, 2020 | 28.02 | 28.40 | 27.81 | 27.83 | 5,471,972 | -0.10(-0.36%) |
Jan 27, 2020 | 27.58 | 28.12 | 27.51 | 27.93 | 4,348,059 | -0.10(-0.36%) |
Jan 24, 2020 | 28.94 | 28.94 | 27.98 | 28.03 | 6,314,900 | -0.82(-2.84%) |
Jan 23, 2020 | 29.02 | 29.12 | 28.48 | 28.85 | 5,267,828 | -0.36(-1.23%) |
Jan 22, 2020 | 28.99 | 29.30 | 28.95 | 29.21 | 2,183,733 | +0.33(+1.14%) |
Jan 21, 2020 | 28.63 | 29.18 | 28.59 | 28.88 | 2,975,511 | +0.16(+0.56%) |
Jan 17, 2020 | 29.04 | 29.15 | 28.60 | 28.72 | 2,363,000 | -0.22(-0.76%) |
Jan 16, 2020 | 28.82 | 29.11 | 28.81 | 28.94 | 1,943,287 | +0.07(+0.24%) |
Jan 15, 2020 | 28.64 | 29.35 | 28.64 | 28.87 | 2,374,528 | +0.25(+0.87%) |
Jan 14, 2020 | 28.83 | 29.00 | 28.57 | 28.62 | 3,868,751 | -0.35(-1.21%) |
Jan 13, 2020 | 28.26 | 28.99 | 28.25 | 28.97 | 4,114,872 | +0.92(+3.28%) |
Jan 10, 2020 | 28.60 | 28.91 | 28.03 | 28.05 | 7,787,600 | -0.72(-2.50%) |
Jan 09, 2020 | 29.25 | 29.40 | 28.68 | 28.77 | 5,061,647 | -0.06(-0.21%) |
Jan 08, 2020 | 28.46 | 29.19 | 28.46 | 28.83 | 3,519,975 | +0.23(+0.80%) |
Jan 07, 2020 | 28.20 | 28.80 | 28.16 | 28.60 | 4,483,809 | +0.42(+1.49%) |
Jan 06, 2020 | 27.70 | 28.34 | 27.61 | 28.18 | 5,424,980 | +0.33(+1.18%) |
Jan 03, 2020 | 27.86 | 28.06 | 27.71 | 27.85 | 4,110,800 | -0.25(-0.89%) |
Jan 02, 2020 | 27.59 | 28.10 | 27.28 | 28.10 | 3,979,519 | +0.76(+2.78%) |
Dec 31, 2019 | 27.01 | 27.40 | 26.96 | 27.34 | 1,955,800 | +0.29(+1.07%) |
Dec 30, 2019 | 27.10 | 27.20 | 26.92 | 27.05 | 1,598,720 | -0.10(-0.37%) |
Dec 27, 2019 | 27.40 | 27.49 | 27.12 | 27.15 | 1,640,000 | -0.13(-0.48%) |
Dec 26, 2019 | 27.16 | 27.31 | 26.98 | 27.28 | 894,715 | +0.24(+0.89%) |
Dec 24, 2019 | 26.86 | 27.06 | 26.70 | 27.04 | 935,600 | +0.19(+0.71%) |
Dec 23, 2019 | 27.11 | 27.26 | 26.74 | 26.85 | 3,570,496 | -0.37(-1.36%) |
Dec 20, 2019 | 27.02 | 27.24 | 26.65 | 27.22 | 6,293,400 | +0.27(+1.00%) |
Dec 19, 2019 | 26.36 | 27.02 | 26.22 | 26.95 | 6,892,250 | +0.69(+2.63%) |
Dec 18, 2019 | 26.23 | 26.60 | 26.22 | 26.26 | 3,300,798 | -0.03(-0.11%) |
Dec 17, 2019 | 26.65 | 26.96 | 26.23 | 26.29 | 4,987,645 | -0.27(-1.02%) |
Dec 16, 2019 | 26.60 | 26.93 | 26.50 | 26.56 | 3,035,634 | -0.02(-0.08%) |
Dec 13, 2019 | 26.38 | 26.82 | 26.20 | 26.58 | 2,859,700 | +0.15(+0.57%) |
Dec 12, 2019 | 26.11 | 26.74 | 26.04 | 26.43 | 4,854,038 | +0.33(+1.26%) |
Dec 11, 2019 | 25.62 | 26.38 | 25.50 | 26.10 | 5,149,375 | +0.69(+2.72%) |
Dec 10, 2019 | 25.74 | 25.79 | 25.23 | 25.41 | 3,106,967 | -0.31(-1.21%) |
Dec 09, 2019 | 26.04 | 26.15 | 25.60 | 25.72 | 4,242,512 | -0.33(-1.27%) |
Dec 06, 2019 | 25.48 | 26.18 | 25.46 | 26.05 | 7,626,500 | +0.72(+2.84%) |
Dec 05, 2019 | 25.00 | 25.61 | 24.83 | 25.33 | 7,274,575 | +0.41(+1.65%) |
Dec 04, 2019 | 25.48 | 25.48 | 24.65 | 24.92 | 5,388,806 | -0.44(-1.74%) |
Dec 03, 2019 | 25.35 | 25.67 | 25.15 | 25.36 | 2,931,037 | -0.19(-0.74%) |
Dec 02, 2019 | 25.54 | 25.70 | 25.15 | 25.55 | 3,112,068 | -0.03(-0.12%) |
Nov 29, 2019 | 25.83 | 25.91 | 25.58 | 25.58 | 1,162,800 | -0.23(-0.89%) |
Nov 27, 2019 | 25.50 | 25.85 | 25.30 | 25.81 | 4,179,200 | +0.03(+0.11%) |
Nov 26, 2019 | 25.66 | 25.98 | 25.53 | 25.78 | 3,792,898 | +0.18(+0.71%) |
Nov 25, 2019 | 26.07 | 26.13 | 25.52 | 25.60 | 3,409,015 | -0.46(-1.77%) |
Nov 22, 2019 | 26.61 | 26.78 | 25.99 | 26.06 | 4,021,400 | -0.43(-1.62%) |
Nov 21, 2019 | 26.85 | 26.92 | 26.14 | 26.49 | 5,550,361 | -0.36(-1.34%) |
Nov 20, 2019 | 26.75 | 27.11 | 26.71 | 26.85 | 3,082,871 | +0.05(+0.19%) |
Nov 19, 2019 | 27.13 | 27.22 | 26.74 | 26.80 | 2,456,519 | -0.27(-1.00%) |
Nov 18, 2019 | 26.90 | 27.53 | 26.78 | 27.07 | 3,322,459 | +0.19(+0.71%) |
Nov 15, 2019 | 26.92 | 26.96 | 26.06 | 26.88 | 9,988,500 | +0.13(+0.49%) |
Nov 14, 2019 | 26.49 | 27.01 | 26.48 | 26.75 | 3,067,013 | -0.08(-0.30%) |
Nov 13, 2019 | 26.39 | 27.02 | 26.39 | 26.83 | 5,646,018 | +0.32(+1.21%) |
Nov 12, 2019 | 26.86 | 26.86 | 26.37 | 26.51 | 5,595,790 | -0.27(-1.01%) |
Nov 11, 2019 | 26.07 | 26.88 | 26.07 | 26.78 | 6,188,556 | +0.55(+2.10%) |
Nov 08, 2019 | 26.59 | 26.66 | 26.01 | 26.23 | 4,685,700 | -0.18(-0.68%) |
Nov 07, 2019 | 25.98 | 27.04 | 25.86 | 26.41 | 10,600,177 | +0.43(+1.66%) |
Nov 06, 2019 | 25.75 | 26.77 | 24.56 | 25.98 | 50,551,484 | -5.37(-17.13%) |
Nov 05, 2019 | 31.62 | 31.77 | 31.31 | 31.35 | 5,567,294 | -0.26(-0.82%) |
Nov 04, 2019 | 31.62 | 31.78 | 31.30 | 31.61 | 7,078,141 | +0.20(+0.64%) |
Nov 01, 2019 | 31.05 | 31.55 | 30.85 | 31.41 | 5,364,100 | +0.46(+1.49%) |
Oct 31, 2019 | 30.65 | 31.16 | 30.28 | 30.95 | 5,542,759 | +0.28(+0.91%) |
Oct 30, 2019 | 30.44 | 30.67 | 30.23 | 30.67 | 3,562,632 | +0.35(+1.15%) |
Oct 29, 2019 | 29.97 | 30.68 | 29.81 | 30.32 | 4,123,115 | +0.40(+1.34%) |
Oct 28, 2019 | 29.79 | 30.50 | 29.58 | 29.92 | 4,279,981 | -0.02(-0.07%) |
Oct 25, 2019 | 29.35 | 30.13 | 29.14 | 29.94 | 4,417,300 | +0.88(+3.03%) |
Oct 24, 2019 | 29.25 | 29.44 | 29.02 | 29.06 | 3,209,157 | -0.08(-0.27%) |
Oct 23, 2019 | 28.95 | 29.17 | 28.72 | 29.14 | 3,670,996 | +0.10(+0.34%) |
Oct 22, 2019 | 29.35 | 29.46 | 29.03 | 29.04 | 2,088,212 | -0.28(-0.95%) |
Oct 21, 2019 | 29.36 | 29.76 | 29.25 | 29.32 | 2,221,321 | -0.02(-0.07%) |
Oct 18, 2019 | 29.91 | 29.99 | 28.98 | 29.34 | 3,567,800 | -0.59(-1.97%) |
Oct 17, 2019 | 29.39 | 30.10 | 29.36 | 29.93 | 3,953,297 | +0.49(+1.66%) |
Oct 16, 2019 | 29.35 | 29.61 | 28.95 | 29.44 | 6,276,825 | +0.72(+2.51%) |
Oct 15, 2019 | 28.46 | 28.85 | 28.35 | 28.72 | 6,772,557 | +0.39(+1.38%) |
Oct 14, 2019 | 27.99 | 28.34 | 27.78 | 28.33 | 4,592,273 | +0.25(+0.89%) |
Oct 11, 2019 | 28.50 | 28.59 | 27.45 | 28.08 | 8,009,600 | -0.17(-0.60%) |
Oct 10, 2019 | 28.78 | 28.88 | 28.21 | 28.25 | 7,411,184 | -0.68(-2.35%) |
Oct 09, 2019 | 29.25 | 29.25 | 28.65 | 28.93 | 3,849,797 | -0.07(-0.24%) |
Oct 08, 2019 | 29.14 | 29.25 | 28.84 | 29.00 | 3,066,398 | -0.21(-0.72%) |
Oct 07, 2019 | 28.75 | 29.48 | 28.65 | 29.21 | 4,654,940 | +0.33(+1.14%) |
Oct 04, 2019 | 28.91 | 29.27 | 28.78 | 28.88 | 2,835,900 | +0.07(+0.24%) |
Oct 03, 2019 | 28.22 | 28.83 | 27.96 | 28.81 | 2,644,192 | +0.53(+1.87%) |
Oct 02, 2019 | 28.22 | 28.63 | 27.74 | 28.28 | 5,758,246 | -0.03(-0.11%) |
Oct 01, 2019 | 28.75 | 28.82 | 28.24 | 28.31 | 4,525,652 | -0.37(-1.29%) |
Sep 30, 2019 | 28.61 | 28.84 | 28.37 | 28.68 | 3,192,585 | +0.08(+0.28%) |
Sep 27, 2019 | 28.97 | 29.18 | 28.29 | 28.60 | 5,091,700 | -0.30(-1.04%) |
Sep 26, 2019 | 29.22 | 29.36 | 28.64 | 28.90 | 3,987,954 | -0.40(-1.37%) |
Sep 25, 2019 | 28.96 | 29.34 | 28.84 | 29.30 | 2,862,498 | +0.29(+1.00%) |
Sep 24, 2019 | 29.22 | 29.39 | 28.92 | 29.01 | 3,366,976 | -0.13(-0.45%) |
Sep 23, 2019 | 29.45 | 29.63 | 29.10 | 29.14 | 2,219,733 | -0.20(-0.68%) |
Sep 20, 2019 | 29.71 | 29.90 | 29.22 | 29.34 | 14,888,100 | -0.39(-1.31%) |
Sep 19, 2019 | 29.80 | 30.34 | 29.71 | 29.73 | 4,689,600 | -0.16(-0.54%) |
Sep 18, 2019 | 29.53 | 29.97 | 29.40 | 29.89 | 5,161,797 | +0.41(+1.39%) |
Sep 17, 2019 | 29.57 | 29.68 | 29.34 | 29.48 | 3,840,554 | -0.12(-0.41%) |
Sep 16, 2019 | 29.65 | 29.84 | 29.28 | 29.60 | 6,452,567 | +0.20(+0.68%) |
Sep 13, 2019 | 29.10 | 29.57 | 29.10 | 29.40 | 10,477,700 | +0.33(+1.14%) |
Sep 12, 2019 | 29.01 | 29.28 | 28.97 | 29.07 | 4,024,357 | +0.18(+0.62%) |
Sep 11, 2019 | 28.28 | 29.01 | 28.01 | 28.89 | 15,348,358 | +0.10(+0.35%) |
Sep 10, 2019 | 28.35 | 29.34 | 28.12 | 28.79 | 5,076,984 | +0.36(+1.27%) |
Sep 09, 2019 | 29.46 | 29.46 | 28.33 | 28.43 | 7,028,492 | -0.72(-2.47%) |
Sep 06, 2019 | 29.59 | 29.85 | 29.10 | 29.15 | 3,832,100 | -0.39(-1.32%) |
Sep 05, 2019 | 29.29 | 29.89 | 29.09 | 29.54 | 6,199,576 | +0.54(+1.86%) |
Sep 04, 2019 | 28.41 | 29.00 | 28.41 | 29.00 | 5,260,918 | +0.35(+1.22%) |
Sep 03, 2019 | 28.74 | 28.97 | 28.51 | 28.65 | 3,770,295 | -0.23(-0.80%) |
Aug 30, 2019 | 29.00 | 29.11 | 28.67 | 28.88 | 4,355,700 | +0.01(+0.03%) |
Aug 29, 2019 | 28.65 | 29.05 | 28.65 | 28.87 | 2,726,546 | +0.39(+1.37%) |
Aug 28, 2019 | 28.66 | 28.67 | 28.32 | 28.48 | 5,221,556 | -0.18(-0.63%) |
Aug 27, 2019 | 28.00 | 28.71 | 27.92 | 28.66 | 8,053,020 | +0.81(+2.91%) |
Aug 26, 2019 | 27.50 | 27.92 | 27.47 | 27.85 | 3,166,259 | +0.40(+1.46%) |
Aug 23, 2019 | 27.67 | 28.01 | 27.37 | 27.45 | 5,827,200 | -0.25(-0.90%) |
Aug 22, 2019 | 27.28 | 27.81 | 27.28 | 27.70 | 3,838,229 | +0.43(+1.58%) |
Aug 21, 2019 | 27.17 | 27.44 | 27.01 | 27.27 | 2,975,423 | +0.30(+1.11%) |
Aug 20, 2019 | 26.75 | 27.41 | 26.59 | 26.97 | 5,362,470 | +0.28(+1.05%) |
Aug 19, 2019 | 26.84 | 27.09 | 26.59 | 26.69 | 3,270,114 | +0.14(+0.53%) |
Aug 16, 2019 | 26.29 | 26.75 | 26.15 | 26.55 | 7,281,400 | -0.35(-1.30%) |
Aug 15, 2019 | 26.61 | 27.04 | 26.18 | 26.90 | 5,423,925 | +0.42(+1.59%) |
Aug 14, 2019 | 26.49 | 26.77 | 26.24 | 26.48 | 4,545,839 | -0.22(-0.82%) |
Aug 13, 2019 | 26.93 | 27.42 | 26.70 | 26.70 | 7,016,022 | -0.32(-1.18%) |
Aug 12, 2019 | 26.69 | 27.20 | 26.33 | 27.02 | 3,352,533 | +0.18(+0.67%) |
Aug 09, 2019 | 26.75 | 27.10 | 26.66 | 26.84 | 3,528,600 | +0.05(+0.19%) |
Aug 08, 2019 | 26.95 | 27.48 | 26.31 | 26.79 | 7,740,478 | +0.07(+0.26%) |
Aug 07, 2019 | 26.49 | 26.94 | 26.24 | 26.72 | 4,260,422 | -0.18(-0.67%) |
Aug 06, 2019 | 26.70 | 26.94 | 26.24 | 26.90 | 5,148,710 | +0.67(+2.55%) |
Aug 05, 2019 | 26.47 | 26.49 | 25.79 | 26.23 | 4,811,237 | -0.75(-2.78%) |
Aug 02, 2019 | 27.00 | 27.06 | 26.33 | 26.98 | 6,574,000 | -0.16(-0.59%) |
Aug 01, 2019 | 26.90 | 27.74 | 26.90 | 27.14 | 8,458,157 | +1.33(+5.15%) |
Jul 31, 2019 | 26.17 | 26.36 | 25.52 | 25.81 | 4,519,201 | -0.31(-1.19%) |
Jul 30, 2019 | 26.00 | 26.34 | 25.86 | 26.12 | 2,534,839 | -0.04(-0.15%) |
Jul 29, 2019 | 26.46 | 26.56 | 26.08 | 26.16 | 3,709,898 | -0.26(-0.98%) |
Jul 26, 2019 | 25.75 | 26.43 | 25.57 | 26.42 | 3,797,800 | +0.58(+2.24%) |
Jul 25, 2019 | 26.00 | 26.40 | 25.84 | 25.84 | 3,532,482 | -0.28(-1.07%) |
Jul 24, 2019 | 25.71 | 26.25 | 25.53 | 26.12 | 6,852,958 | +0.41(+1.59%) |
Jul 23, 2019 | 25.70 | 25.90 | 25.50 | 25.71 | 3,664,789 | +0.01(+0.04%) |
Jul 22, 2019 | 25.57 | 25.73 | 25.16 | 25.70 | 3,914,107 | +0.22(+0.86%) |
Jul 19, 2019 | 25.70 | 25.88 | 25.48 | 25.48 | 2,853,200 | -0.22(-0.86%) |
Jul 18, 2019 | 25.71 | 25.79 | 25.33 | 25.70 | 3,897,899 | -0.10(-0.39%) |
Jul 17, 2019 | 25.82 | 26.00 | 25.58 | 25.80 | 5,021,624 | +0.13(+0.51%) |
Jul 16, 2019 | 25.85 | 26.06 | 25.67 | 25.67 | 4,042,124 | -0.21(-0.81%) |
Jul 15, 2019 | 25.97 | 26.01 | 25.68 | 25.88 | 3,112,560 | +0.01(+0.04%) |
Jul 12, 2019 | 25.50 | 26.11 | 25.43 | 25.87 | 3,872,000 | +0.44(+1.73%) |
Jul 11, 2019 | 25.15 | 25.46 | 25.08 | 25.43 | 4,679,868 | +0.35(+1.40%) |
Jul 10, 2019 | 24.71 | 25.14 | 24.71 | 25.08 | 5,149,874 | +0.49(+1.99%) |
Jul 09, 2019 | 24.30 | 24.74 | 24.25 | 24.59 | 2,968,727 | +0.16(+0.65%) |
Jul 08, 2019 | 24.47 | 24.66 | 24.33 | 24.43 | 2,938,029 | -0.21(-0.85%) |
Jul 05, 2019 | 24.60 | 24.79 | 24.46 | 24.64 | 2,576,400 | -0.14(-0.56%) |
Jul 03, 2019 | 24.81 | 24.99 | 24.53 | 24.78 | 2,795,100 | +0.10(+0.41%) |
Jul 02, 2019 | 24.26 | 24.79 | 24.10 | 24.68 | 6,919,727 | +0.45(+1.86%) |
Jul 01, 2019 | 24.50 | 24.68 | 24.02 | 24.23 | 4,883,223 | -0.12(-0.49%) |
Jun 28, 2019 | 24.16 | 24.50 | 23.99 | 24.35 | 23,134,100 | +0.28(+1.16%) |
Jun 27, 2019 | 23.54 | 24.08 | 23.45 | 24.07 | 4,504,531 | +0.52(+2.21%) |
Jun 26, 2019 | 23.57 | 23.71 | 23.36 | 23.55 | 3,325,759 | +0.00(+0.00%) |
Jun 25, 2019 | 23.27 | 23.66 | 23.14 | 23.55 | 4,839,404 | +0.18(+0.77%) |
Jun 24, 2019 | 23.44 | 23.63 | 23.23 | 23.37 | 3,522,598 | +0.02(+0.09%) |
Jun 21, 2019 | 23.63 | 23.85 | 23.33 | 23.35 | 4,140,000 | -0.56(-2.34%) |
Jun 20, 2019 | 24.36 | 24.44 | 23.86 | 23.91 | 3,855,287 | -0.15(-0.62%) |
Jun 19, 2019 | 23.89 | 24.10 | 23.59 | 24.06 | 5,172,335 | +0.21(+0.88%) |
Jun 18, 2019 | 23.52 | 24.04 | 23.46 | 23.85 | 6,919,233 | +0.59(+2.54%) |
Jun 17, 2019 | 23.00 | 23.54 | 22.83 | 23.26 | 5,256,923 | -0.54(-2.27%) |
Jun 14, 2019 | 23.65 | 23.99 | 23.25 | 23.80 | 4,264,800 | +0.14(+0.59%) |
Jun 13, 2019 | 23.63 | 24.01 | 23.53 | 23.66 | 5,271,752 | +0.23(+0.98%) |
Jun 12, 2019 | 24.42 | 24.48 | 23.33 | 23.43 | 8,896,278 | -0.97(-3.98%) |
Jun 11, 2019 | 24.74 | 24.86 | 23.84 | 24.40 | 10,354,609 | -0.34(-1.37%) |
Jun 10, 2019 | 24.99 | 25.00 | 24.61 | 24.74 | 8,672,639 | +0.03(+0.12%) |
Jun 07, 2019 | 24.30 | 24.90 | 24.01 | 24.71 | 13,510,800 | -0.32(-1.28%) |
Jun 06, 2019 | 24.77 | 25.15 | 24.71 | 25.03 | 4,841,314 | +0.41(+1.67%) |
Jun 05, 2019 | 24.90 | 24.91 | 24.55 | 24.62 | 3,243,097 | -0.18(-0.73%) |
Jun 04, 2019 | 24.50 | 24.92 | 24.46 | 24.80 | 2,583,437 | +0.69(+2.86%) |
Jun 03, 2019 | 23.48 | 24.18 | 23.41 | 24.11 | 4,160,880 | +0.62(+2.64%) |
May 31, 2019 | 23.67 | 23.88 | 23.41 | 23.49 | 4,647,000 | -0.54(-2.25%) |
May 30, 2019 | 24.24 | 24.51 | 23.94 | 24.03 | 2,559,164 | -0.11(-0.46%) |
May 29, 2019 | 24.09 | 24.33 | 24.00 | 24.14 | 3,713,737 | -0.03(-0.12%) |
May 28, 2019 | 24.48 | 24.70 | 24.08 | 24.17 | 12,038,809 | -0.23(-0.94%) |
May 24, 2019 | 24.70 | 24.89 | 24.38 | 24.40 | 2,399,300 | -0.09(-0.37%) |
May 23, 2019 | 24.50 | 24.63 | 24.19 | 24.49 | 2,444,798 | -0.29(-1.17%) |
May 22, 2019 | 25.00 | 25.14 | 24.73 | 24.78 | 2,668,376 | -0.23(-0.92%) |
May 21, 2019 | 24.44 | 25.07 | 24.43 | 25.01 | 3,148,929 | +0.75(+3.09%) |
May 20, 2019 | 24.53 | 24.59 | 23.79 | 24.26 | 4,443,090 | -0.34(-1.38%) |
May 17, 2019 | 24.19 | 24.69 | 24.16 | 24.60 | 3,096,800 | +0.29(+1.19%) |
May 16, 2019 | 24.10 | 24.64 | 23.93 | 24.31 | 3,788,919 | +0.29(+1.21%) |
May 15, 2019 | 23.38 | 24.11 | 23.22 | 24.02 | 3,608,878 | +0.44(+1.87%) |
May 14, 2019 | 23.59 | 23.92 | 23.40 | 23.58 | 4,947,489 | +0.18(+0.77%) |
May 13, 2019 | 24.03 | 24.18 | 23.40 | 23.40 | 5,610,395 | -1.13(-4.61%) |
May 10, 2019 | 24.33 | 24.73 | 24.11 | 24.53 | 3,159,700 | -0.02(-0.08%) |
May 09, 2019 | 24.13 | 24.57 | 23.68 | 24.55 | 3,600,621 | +0.16(+0.66%) |
May 08, 2019 | 23.99 | 24.89 | 23.89 | 24.39 | 4,489,303 | +0.44(+1.84%) |
May 07, 2019 | 24.23 | 24.42 | 23.67 | 23.95 | 4,034,635 | -0.52(-2.13%) |
May 06, 2019 | 23.73 | 24.58 | 23.73 | 24.47 | 4,395,064 | -0.03(-0.12%) |
May 03, 2019 | 23.20 | 24.66 | 23.20 | 24.50 | 8,014,300 | +1.55(+6.75%) |
May 02, 2019 | 23.21 | 23.31 | 22.79 | 22.95 | 4,105,073 | -0.24(-1.03%) |