Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 15.58 | 15.62 | 14.83 | 15.06 | 3,219,394 | -0.82(-5.18%) |
Apr 29, 2020 | 15.20 | 16.09 | 15.00 | 15.88 | 3,983,756 | +1.28(+8.74%) |
Apr 28, 2020 | 14.67 | 15.17 | 14.08 | 14.60 | 5,754,952 | -0.07(-0.45%) |
Apr 27, 2020 | 14.64 | 14.92 | 13.83 | 14.67 | 6,001,889 | -0.12(-0.83%) |
Apr 24, 2020 | 14.57 | 15.01 | 14.30 | 14.79 | 7,121,087 | +0.48(+3.34%) |
Apr 23, 2020 | 14.14 | 14.40 | 14.07 | 14.31 | 2,724,253 | +0.25(+1.76%) |
Apr 22, 2020 | 14.07 | 14.30 | 13.91 | 14.07 | 2,486,300 | +0.26(+1.91%) |
Apr 21, 2020 | 14.23 | 14.62 | 13.77 | 13.80 | 3,156,937 | -0.87(-5.95%) |
Apr 20, 2020 | 14.53 | 15.24 | 14.12 | 14.68 | 3,053,941 | -0.24(-1.60%) |
Apr 17, 2020 | 14.27 | 15.04 | 14.11 | 14.92 | 4,286,525 | +1.00(+7.16%) |
Apr 16, 2020 | 14.45 | 14.48 | 13.58 | 13.92 | 2,713,034 | -0.30(-2.08%) |
Apr 15, 2020 | 14.98 | 15.14 | 14.03 | 14.22 | 4,429,439 | -1.42(-9.11%) |
Apr 14, 2020 | 15.38 | 15.84 | 15.13 | 15.64 | 3,242,642 | +0.67(+4.45%) |
Apr 13, 2020 | 16.05 | 16.05 | 14.65 | 14.97 | 3,581,469 | -0.96(-6.04%) |
Apr 09, 2020 | 16.32 | 16.92 | 15.72 | 15.94 | 4,768,084 | +0.08(+0.52%) |
Apr 08, 2020 | 15.61 | 16.21 | 15.40 | 15.85 | 3,985,290 | +0.54(+3.49%) |
Apr 07, 2020 | 16.46 | 17.09 | 15.15 | 15.32 | 4,452,670 | -0.08(-0.53%) |
Apr 06, 2020 | 14.82 | 15.55 | 14.69 | 15.40 | 3,501,625 | +1.49(+10.71%) |
Apr 03, 2020 | 14.99 | 15.50 | 13.71 | 13.91 | 6,035,880 | -1.30(-8.55%) |
Apr 02, 2020 | 14.36 | 15.78 | 13.91 | 15.21 | 8,062,864 | +0.72(+5.00%) |
Apr 01, 2020 | 14.60 | 15.62 | 14.24 | 14.49 | 5,239,920 | -1.10(-7.08%) |
Mar 31, 2020 | 14.64 | 16.12 | 14.51 | 15.59 | 5,479,900 | +0.81(+5.52%) |
Mar 30, 2020 | 14.61 | 14.88 | 13.94 | 14.78 | 2,836,960 | +0.24(+1.64%) |
Mar 27, 2020 | 15.66 | 15.89 | 14.41 | 14.54 | 4,793,595 | -1.45(-9.06%) |
Mar 26, 2020 | 15.49 | 16.68 | 15.25 | 15.99 | 5,278,214 | +0.85(+5.64%) |
Mar 25, 2020 | 14.38 | 15.97 | 12.91 | 15.13 | 6,691,906 | +0.89(+6.22%) |
Mar 24, 2020 | 14.21 | 14.74 | 13.82 | 14.25 | 3,902,687 | +1.15(+8.81%) |
Mar 23, 2020 | 13.27 | 13.82 | 12.56 | 13.09 | 3,839,609 | -0.28(-2.07%) |
Mar 20, 2020 | 14.53 | 15.05 | 13.26 | 13.37 | 4,014,772 | -0.82(-5.78%) |
Mar 19, 2020 | 12.85 | 14.83 | 12.20 | 14.19 | 3,501,922 | +1.20(+9.26%) |
Mar 18, 2020 | 14.81 | 15.21 | 12.44 | 12.99 | 4,221,602 | -3.01(-18.80%) |
Mar 17, 2020 | 16.57 | 18.03 | 14.99 | 15.99 | 5,063,433 | -0.21(-1.30%) |
Mar 16, 2020 | 13.82 | 17.77 | 13.82 | 16.21 | 3,555,839 | -3.27(-16.78%) |
Mar 13, 2020 | 20.89 | 21.11 | 17.94 | 19.47 | 4,107,672 | +0.05(+0.25%) |
Mar 12, 2020 | 21.21 | 21.63 | 19.17 | 19.42 | 2,809,427 | -3.20(-14.15%) |
Mar 11, 2020 | 22.55 | 23.21 | 22.01 | 22.63 | 5,430,475 | -0.70(-3.00%) |
Mar 10, 2020 | 23.19 | 23.60 | 22.00 | 23.32 | 3,385,492 | +0.98(+4.36%) |
Mar 09, 2020 | 23.81 | 24.17 | 22.28 | 22.35 | 2,613,795 | -3.08(-12.11%) |
Mar 06, 2020 | 24.85 | 25.57 | 24.71 | 25.43 | 2,557,405 | -0.30(-1.17%) |
Mar 05, 2020 | 26.27 | 26.55 | 25.44 | 25.73 | 3,712,607 | -1.65(-6.03%) |
Mar 04, 2020 | 26.27 | 27.43 | 25.76 | 27.38 | 4,016,925 | +1.48(+5.71%) |
Mar 03, 2020 | 27.24 | 27.71 | 25.14 | 25.90 | 3,840,810 | -1.33(-4.89%) |
Mar 02, 2020 | 26.29 | 27.24 | 26.06 | 27.23 | 5,122,698 | +1.06(+4.07%) |
Feb 28, 2020 | 26.61 | 27.11 | 25.26 | 26.17 | 7,028,804 | -1.32(-4.82%) |
Feb 27, 2020 | 28.34 | 28.73 | 27.39 | 27.49 | 4,229,027 | -1.54(-5.32%) |
Feb 26, 2020 | 29.92 | 30.17 | 29.04 | 29.04 | 4,519,282 | -0.59(-2.00%) |
Feb 25, 2020 | 29.22 | 29.73 | 28.92 | 29.63 | 10,604,428 | +1.30(+4.59%) |
Feb 24, 2020 | 28.65 | 28.72 | 27.75 | 28.33 | 3,953,959 | -1.20(-4.07%) |
Feb 21, 2020 | 29.69 | 29.70 | 29.16 | 29.53 | 2,315,987 | -0.36(-1.20%) |
Feb 20, 2020 | 29.79 | 30.18 | 29.64 | 29.89 | 2,087,627 | +0.01(+0.03%) |
Feb 19, 2020 | 30.37 | 30.52 | 29.88 | 29.88 | 1,951,579 | -0.37(-1.21%) |
Feb 18, 2020 | 30.41 | 30.53 | 30.19 | 30.25 | 1,878,485 | -0.49(-1.59%) |
Feb 14, 2020 | 31.17 | 31.22 | 30.61 | 30.74 | 1,640,829 | -0.32(-1.02%) |
Feb 13, 2020 | 30.85 | 31.09 | 30.54 | 31.05 | 2,610,796 | +0.02(+0.05%) |
Feb 12, 2020 | 30.71 | 31.44 | 30.60 | 31.04 | 2,801,548 | +0.55(+1.81%) |
Feb 11, 2020 | 30.66 | 31.09 | 30.42 | 30.48 | 1,893,851 | -0.15(-0.48%) |
Feb 10, 2020 | 30.07 | 30.94 | 29.96 | 30.63 | 1,604,412 | +0.42(+1.40%) |
Feb 07, 2020 | 30.45 | 30.48 | 29.90 | 30.21 | 1,965,673 | -0.41(-1.35%) |
Feb 06, 2020 | 30.88 | 31.05 | 30.57 | 30.62 | 2,846,983 | +0.05(+0.16%) |
Feb 05, 2020 | 30.06 | 30.70 | 29.96 | 30.57 | 2,865,177 | +0.85(+2.87%) |
Feb 04, 2020 | 30.03 | 30.38 | 29.62 | 29.72 | 3,275,415 | +0.23(+0.77%) |
Feb 03, 2020 | 28.97 | 30.05 | 28.96 | 29.49 | 2,263,466 | +0.59(+2.02%) |
Jan 31, 2020 | 29.85 | 29.87 | 28.82 | 28.91 | 2,874,127 | -1.15(-3.81%) |
Jan 30, 2020 | 29.49 | 30.06 | 29.26 | 30.05 | 2,129,703 | +0.20(+0.68%) |
Jan 29, 2020 | 29.95 | 30.23 | 29.75 | 29.85 | 2,776,717 | -0.04(-0.14%) |
Jan 28, 2020 | 30.07 | 30.48 | 29.34 | 29.89 | 5,428,136 | +1.41(+4.94%) |
Jan 27, 2020 | 28.17 | 28.88 | 27.96 | 28.49 | 3,435,322 | -0.38(-1.32%) |
Jan 24, 2020 | 29.34 | 29.55 | 28.42 | 28.87 | 2,760,924 | -0.58(-1.96%) |
Jan 23, 2020 | 29.35 | 29.54 | 29.05 | 29.44 | 2,177,130 | -0.07(-0.25%) |
Jan 22, 2020 | 29.38 | 29.72 | 29.34 | 29.52 | 1,906,526 | +0.24(+0.80%) |
Jan 21, 2020 | 30.17 | 30.19 | 29.05 | 29.28 | 2,775,863 | -1.06(-3.48%) |
Jan 17, 2020 | 30.37 | 30.46 | 30.07 | 30.34 | 2,865,760 | +0.03(+0.11%) |
Jan 16, 2020 | 30.01 | 30.33 | 30.01 | 30.31 | 1,576,558 | +0.46(+1.55%) |
Jan 15, 2020 | 29.81 | 30.29 | 29.70 | 29.84 | 1,830,486 | -0.05(-0.16%) |
Jan 14, 2020 | 30.18 | 30.22 | 29.63 | 29.89 | 2,059,097 | -0.21(-0.70%) |
Jan 13, 2020 | 29.85 | 30.13 | 29.32 | 30.10 | 2,264,366 | +0.32(+1.06%) |
Jan 10, 2020 | 29.80 | 30.07 | 29.55 | 29.79 | 2,348,717 | +0.04(+0.14%) |
Jan 09, 2020 | 29.31 | 29.76 | 29.14 | 29.74 | 2,535,896 | +0.54(+1.86%) |
Jan 08, 2020 | 29.18 | 29.28 | 28.89 | 29.20 | 1,655,415 | -0.02(-0.06%) |
Jan 07, 2020 | 29.30 | 29.47 | 29.11 | 29.22 | 1,888,663 | +0.04(+0.14%) |
Jan 06, 2020 | 29.33 | 29.46 | 29.09 | 29.18 | 1,475,620 | -0.45(-1.51%) |
Jan 03, 2020 | 29.50 | 29.89 | 29.28 | 29.62 | 1,283,132 | -0.39(-1.30%) |
Jan 02, 2020 | 30.14 | 30.21 | 29.47 | 30.01 | 1,945,734 | +0.05(+0.16%) |
Dec 31, 2019 | 29.89 | 30.13 | 29.85 | 29.96 | 1,698,169 | -0.02(-0.08%) |
Dec 30, 2019 | 30.18 | 30.24 | 29.82 | 29.99 | 1,333,286 | -0.13(-0.43%) |
Dec 27, 2019 | 30.31 | 30.46 | 30.02 | 30.12 | 1,441,679 | -0.14(-0.45%) |
Dec 26, 2019 | 30.11 | 30.37 | 30.11 | 30.26 | 962,222 | +0.09(+0.29%) |
Dec 24, 2019 | 30.21 | 30.29 | 30.09 | 30.17 | 516,071 | +0.02(+0.05%) |
Dec 23, 2019 | 30.12 | 30.28 | 30.07 | 30.15 | 1,471,492 | +0.00(+0.00%) |
Dec 20, 2019 | 30.03 | 30.32 | 29.95 | 30.15 | 5,912,024 | +0.26(+0.86%) |
Dec 19, 2019 | 30.20 | 30.43 | 29.86 | 29.89 | 2,709,266 | -0.21(-0.70%) |
Dec 18, 2019 | 29.81 | 30.41 | 29.76 | 30.10 | 3,371,927 | +0.17(+0.57%) |
Dec 17, 2019 | 29.92 | 30.08 | 29.84 | 29.93 | 3,172,038 | +0.22(+0.73%) |
Dec 16, 2019 | 29.90 | 30.08 | 29.70 | 29.71 | 2,428,904 | -0.02(-0.08%) |
Dec 13, 2019 | 29.87 | 30.16 | 29.30 | 29.74 | 2,207,238 | -0.23(-0.75%) |
Dec 12, 2019 | 29.31 | 30.01 | 29.31 | 29.97 | 2,564,691 | +0.48(+1.64%) |
Dec 11, 2019 | 29.59 | 29.76 | 29.25 | 29.48 | 2,187,838 | -0.19(-0.65%) |
Dec 10, 2019 | 30.03 | 30.18 | 29.58 | 29.67 | 4,725,256 | -0.44(-1.47%) |
Dec 09, 2019 | 30.55 | 30.74 | 30.02 | 30.12 | 3,532,863 | -0.37(-1.22%) |
Dec 06, 2019 | 30.68 | 31.05 | 30.43 | 30.49 | 2,262,487 | -0.04(-0.13%) |
Dec 05, 2019 | 31.02 | 31.17 | 30.50 | 30.53 | 2,920,107 | -0.43(-1.38%) |
Dec 04, 2019 | 30.94 | 31.32 | 30.91 | 30.96 | 1,821,000 | +0.08(+0.26%) |
Dec 03, 2019 | 30.69 | 30.94 | 30.14 | 30.88 | 3,999,318 | -0.20(-0.65%) |
Dec 02, 2019 | 31.44 | 31.51 | 30.98 | 31.08 | 1,760,838 | -0.35(-1.10%) |
Nov 29, 2019 | 31.21 | 31.63 | 31.18 | 31.43 | 1,409,471 | +0.11(+0.34%) |
Nov 27, 2019 | 31.05 | 31.37 | 30.84 | 31.32 | 1,611,638 | +0.40(+1.31%) |
Nov 26, 2019 | 31.20 | 31.35 | 30.90 | 30.92 | 3,329,807 | -0.37(-1.19%) |
Nov 25, 2019 | 31.60 | 31.60 | 31.04 | 31.29 | 3,511,021 | -0.24(-0.77%) |
Nov 22, 2019 | 31.23 | 31.72 | 31.09 | 31.53 | 1,890,361 | +0.30(+0.96%) |
Nov 21, 2019 | 31.03 | 31.44 | 30.87 | 31.23 | 2,676,716 | +0.31(+1.02%) |
Nov 20, 2019 | 30.97 | 31.18 | 30.72 | 30.92 | 3,077,774 | -0.31(-1.01%) |
Nov 19, 2019 | 31.78 | 31.86 | 31.06 | 31.23 | 3,744,067 | -0.49(-1.55%) |
Nov 18, 2019 | 31.13 | 31.83 | 31.05 | 31.73 | 2,778,080 | +0.29(+0.92%) |
Nov 15, 2019 | 31.51 | 31.64 | 31.12 | 31.43 | 2,820,305 | +0.23(+0.75%) |
Nov 14, 2019 | 30.51 | 31.44 | 30.47 | 31.20 | 4,172,069 | +0.85(+2.79%) |
Nov 13, 2019 | 30.11 | 30.50 | 29.99 | 30.35 | 1,921,088 | +0.12(+0.40%) |
Nov 12, 2019 | 31.01 | 31.01 | 30.01 | 30.23 | 4,033,800 | -0.73(-2.37%) |
Nov 11, 2019 | 31.11 | 31.64 | 30.59 | 30.97 | 2,553,839 | -0.40(-1.26%) |
Nov 08, 2019 | 30.34 | 31.79 | 30.12 | 31.36 | 5,880,064 | +1.24(+4.13%) |
Nov 07, 2019 | 30.70 | 31.12 | 30.05 | 30.12 | 7,229,923 | -0.28(-0.93%) |
Nov 06, 2019 | 29.36 | 30.68 | 29.14 | 30.40 | 13,457,138 | +1.04(+3.55%) |
Nov 05, 2019 | 29.46 | 29.86 | 29.10 | 29.36 | 4,046,564 | +1.37(+4.90%) |
Nov 04, 2019 | 26.99 | 28.09 | 26.80 | 27.99 | 2,355,528 | +0.96(+3.55%) |
Nov 01, 2019 | 27.48 | 27.50 | 26.99 | 27.03 | 2,376,949 | -0.36(-1.33%) |
Oct 31, 2019 | 27.55 | 27.64 | 27.20 | 27.39 | 3,595,701 | -0.15(-0.56%) |
Oct 30, 2019 | 27.47 | 28.03 | 26.99 | 27.54 | 3,609,390 | -0.24(-0.87%) |
Oct 29, 2019 | 26.49 | 28.95 | 26.49 | 27.79 | 7,834,362 | +2.93(+11.79%) |
Oct 28, 2019 | 24.80 | 25.04 | 24.72 | 24.86 | 1,762,955 | +0.23(+0.92%) |
Oct 25, 2019 | 24.44 | 24.78 | 24.42 | 24.63 | 1,784,818 | +0.11(+0.43%) |
Oct 24, 2019 | 24.90 | 25.02 | 24.45 | 24.52 | 1,364,724 | -0.24(-0.98%) |
Oct 23, 2019 | 24.30 | 24.81 | 24.16 | 24.77 | 1,879,670 | +0.26(+1.05%) |
Oct 22, 2019 | 24.17 | 24.63 | 24.08 | 24.51 | 1,469,148 | +0.32(+1.34%) |
Oct 21, 2019 | 24.20 | 24.47 | 24.13 | 24.19 | 1,407,388 | +0.13(+0.54%) |
Oct 18, 2019 | 23.75 | 24.20 | 23.75 | 24.06 | 1,930,497 | +0.19(+0.78%) |
Oct 17, 2019 | 23.85 | 23.96 | 23.68 | 23.87 | 896,272 | +0.10(+0.41%) |
Oct 16, 2019 | 24.00 | 24.20 | 23.70 | 23.77 | 1,891,736 | -0.31(-1.31%) |
Oct 15, 2019 | 23.68 | 24.27 | 23.65 | 24.09 | 1,605,546 | +0.47(+1.98%) |
Oct 14, 2019 | 23.69 | 23.74 | 23.45 | 23.62 | 1,587,684 | -0.12(-0.51%) |
Oct 11, 2019 | 23.60 | 24.06 | 23.51 | 23.74 | 2,462,300 | +0.48(+2.05%) |
Oct 10, 2019 | 23.21 | 23.59 | 23.19 | 23.27 | 1,653,213 | +0.05(+0.21%) |
Oct 09, 2019 | 23.08 | 23.36 | 22.89 | 23.22 | 1,506,190 | +0.36(+1.59%) |
Oct 08, 2019 | 23.82 | 23.94 | 22.84 | 22.85 | 2,566,013 | -1.23(-5.10%) |
Oct 07, 2019 | 23.78 | 24.31 | 23.68 | 24.08 | 2,361,034 | +0.19(+0.81%) |
Oct 04, 2019 | 23.77 | 23.96 | 23.39 | 23.89 | 1,769,952 | +0.21(+0.89%) |
Oct 03, 2019 | 23.32 | 23.69 | 23.09 | 23.68 | 1,735,632 | +0.29(+1.24%) |
Oct 02, 2019 | 23.55 | 23.64 | 23.12 | 23.39 | 1,849,626 | -0.40(-1.70%) |
Oct 01, 2019 | 24.35 | 24.71 | 23.79 | 23.79 | 2,378,085 | -0.36(-1.47%) |
Sep 30, 2019 | 24.53 | 24.79 | 24.13 | 24.14 | 2,758,978 | -0.34(-1.38%) |
Sep 27, 2019 | 24.52 | 24.87 | 24.41 | 24.48 | 2,246,631 | +0.15(+0.63%) |
Sep 26, 2019 | 24.02 | 24.34 | 23.71 | 24.33 | 3,596,396 | +0.31(+1.30%) |
Sep 25, 2019 | 23.68 | 24.13 | 23.68 | 24.02 | 1,265,663 | +0.39(+1.66%) |
Sep 24, 2019 | 24.00 | 24.17 | 23.49 | 23.63 | 1,748,541 | -0.26(-1.07%) |
Sep 23, 2019 | 23.67 | 24.14 | 23.53 | 23.88 | 2,203,234 | +0.15(+0.64%) |
Sep 20, 2019 | 24.34 | 24.54 | 23.72 | 23.73 | 3,927,118 | -0.45(-1.85%) |
Sep 19, 2019 | 24.59 | 24.71 | 24.14 | 24.18 | 1,556,988 | -0.30(-1.24%) |
Sep 18, 2019 | 24.63 | 24.63 | 24.12 | 24.48 | 1,608,729 | -0.12(-0.49%) |
Sep 17, 2019 | 24.59 | 24.69 | 24.22 | 24.60 | 1,264,204 | -0.26(-1.06%) |
Sep 16, 2019 | 24.57 | 24.89 | 24.34 | 24.87 | 1,581,195 | +0.19(+0.78%) |
Sep 13, 2019 | 24.51 | 24.85 | 24.45 | 24.67 | 1,708,691 | +0.28(+1.15%) |
Sep 12, 2019 | 24.91 | 25.11 | 24.11 | 24.39 | 2,997,991 | -0.61(-2.43%) |
Sep 11, 2019 | 25.03 | 25.21 | 24.39 | 25.00 | 2,129,670 | -0.06(-0.22%) |
Sep 10, 2019 | 25.12 | 25.32 | 24.93 | 25.06 | 2,515,986 | +0.00(+0.00%) |
Sep 09, 2019 | 24.10 | 25.27 | 24.09 | 25.06 | 3,643,313 | +1.16(+4.86%) |
Sep 06, 2019 | 23.84 | 24.14 | 23.76 | 23.90 | 1,865,446 | +0.00(+0.00%) |
Sep 05, 2019 | 23.72 | 24.23 | 23.72 | 23.90 | 2,216,658 | +0.43(+1.84%) |
Sep 04, 2019 | 23.54 | 23.81 | 23.28 | 23.47 | 1,755,453 | +0.16(+0.69%) |
Sep 03, 2019 | 22.90 | 23.39 | 22.85 | 23.31 | 3,036,933 | +0.10(+0.41%) |
Aug 30, 2019 | 23.31 | 23.57 | 23.08 | 23.21 | 2,565,036 | +0.16(+0.70%) |
Aug 29, 2019 | 22.61 | 23.14 | 22.61 | 23.05 | 1,880,037 | +0.78(+3.49%) |
Aug 28, 2019 | 21.96 | 22.47 | 21.96 | 22.27 | 2,641,376 | +0.26(+1.20%) |
Aug 27, 2019 | 21.86 | 22.49 | 21.82 | 22.01 | 2,668,401 | -0.49(-2.17%) |
Aug 26, 2019 | 22.55 | 22.73 | 22.41 | 22.50 | 2,003,446 | +0.26(+1.15%) |
Aug 23, 2019 | 22.61 | 22.91 | 22.15 | 22.24 | 3,273,743 | -0.66(-2.90%) |
Aug 22, 2019 | 23.03 | 23.27 | 22.87 | 22.91 | 2,646,223 | +0.02(+0.07%) |
Aug 21, 2019 | 22.79 | 23.05 | 22.66 | 22.89 | 1,983,662 | +0.41(+1.82%) |
Aug 20, 2019 | 22.57 | 22.76 | 22.44 | 22.48 | 1,858,338 | -0.22(-0.99%) |
Aug 19, 2019 | 23.23 | 23.37 | 22.66 | 22.71 | 2,186,426 | -0.17(-0.73%) |
Aug 16, 2019 | 22.59 | 22.90 | 22.50 | 22.87 | 1,879,686 | +0.51(+2.29%) |
Aug 15, 2019 | 22.09 | 22.44 | 21.94 | 22.36 | 3,367,504 | +0.28(+1.27%) |
Aug 14, 2019 | 22.22 | 22.50 | 21.98 | 22.08 | 3,571,779 | -0.62(-2.72%) |
Aug 13, 2019 | 22.42 | 23.23 | 22.39 | 22.70 | 2,588,845 | +0.21(+0.93%) |
Aug 12, 2019 | 22.36 | 22.50 | 22.08 | 22.49 | 2,439,787 | -0.09(-0.39%) |
Aug 09, 2019 | 23.75 | 23.75 | 22.56 | 22.58 | 3,245,765 | -1.22(-5.11%) |
Aug 08, 2019 | 23.55 | 23.87 | 23.39 | 23.79 | 2,271,421 | +0.38(+1.61%) |
Aug 07, 2019 | 23.15 | 23.52 | 22.81 | 23.42 | 2,517,135 | -0.03(-0.14%) |
Aug 06, 2019 | 23.47 | 23.63 | 23.11 | 23.45 | 3,211,487 | -0.04(-0.17%) |
Aug 05, 2019 | 23.79 | 23.96 | 23.30 | 23.49 | 3,449,164 | -0.99(-4.05%) |
Aug 02, 2019 | 25.24 | 25.35 | 24.10 | 24.48 | 4,875,892 | -0.85(-3.35%) |
Aug 01, 2019 | 25.65 | 26.19 | 25.11 | 25.33 | 3,043,418 | -0.37(-1.43%) |
Jul 31, 2019 | 25.93 | 25.98 | 25.08 | 25.70 | 7,326,607 | -0.54(-2.07%) |
Jul 30, 2019 | 26.87 | 26.88 | 25.86 | 26.24 | 6,806,984 | -0.93(-3.42%) |
Jul 29, 2019 | 27.54 | 27.54 | 27.03 | 27.17 | 2,500,739 | -0.39(-1.42%) |
Jul 26, 2019 | 27.69 | 27.86 | 27.55 | 27.57 | 1,802,120 | -0.09(-0.32%) |
Jul 25, 2019 | 27.99 | 28.16 | 27.60 | 27.65 | 2,525,938 | -0.44(-1.57%) |
Jul 24, 2019 | 28.16 | 28.16 | 27.65 | 28.09 | 2,451,460 | +0.30(+1.07%) |
Jul 23, 2019 | 27.50 | 27.82 | 27.20 | 27.80 | 1,784,941 | +0.55(+2.03%) |
Jul 22, 2019 | 27.48 | 27.62 | 27.17 | 27.24 | 2,432,873 | -0.21(-0.76%) |
Jul 19, 2019 | 28.25 | 28.25 | 27.44 | 27.45 | 2,282,252 | -0.73(-2.59%) |
Jul 18, 2019 | 27.85 | 28.22 | 27.73 | 28.18 | 1,737,537 | +0.27(+0.98%) |
Jul 17, 2019 | 28.26 | 28.37 | 27.88 | 27.91 | 2,242,086 | -0.36(-1.27%) |
Jul 16, 2019 | 28.03 | 28.53 | 27.97 | 28.27 | 2,293,290 | +0.24(+0.86%) |
Jul 15, 2019 | 28.29 | 28.44 | 27.85 | 28.03 | 1,752,387 | -0.29(-1.02%) |
Jul 12, 2019 | 28.12 | 28.49 | 28.07 | 28.32 | 1,814,111 | +0.36(+1.29%) |
Jul 11, 2019 | 28.44 | 28.50 | 27.77 | 27.96 | 2,428,028 | -0.45(-1.58%) |
Jul 10, 2019 | 28.88 | 29.01 | 28.41 | 28.41 | 2,655,664 | -0.38(-1.31%) |
Jul 09, 2019 | 28.33 | 28.84 | 28.25 | 28.78 | 2,273,009 | +0.23(+0.81%) |
Jul 08, 2019 | 28.89 | 29.00 | 28.44 | 28.55 | 1,962,585 | -0.62(-2.14%) |
Jul 05, 2019 | 28.88 | 29.21 | 28.67 | 29.17 | 1,672,719 | -0.03(-0.11%) |
Jul 03, 2019 | 28.73 | 29.28 | 28.54 | 29.21 | 1,006,604 | +0.67(+2.36%) |
Jul 02, 2019 | 28.94 | 29.02 | 28.38 | 28.53 | 1,928,245 | -0.48(-1.66%) |
Jul 01, 2019 | 28.89 | 29.21 | 28.70 | 29.01 | 3,115,373 | +0.66(+2.34%) |
Jun 28, 2019 | 28.37 | 28.51 | 28.08 | 28.35 | 3,466,346 | +0.06(+0.23%) |
Jun 27, 2019 | 28.15 | 28.35 | 28.09 | 28.29 | 1,419,679 | +0.02(+0.08%) |
Jun 26, 2019 | 28.04 | 28.31 | 27.99 | 28.26 | 2,120,211 | +0.43(+1.55%) |
Jun 25, 2019 | 27.85 | 28.07 | 27.77 | 27.83 | 2,423,704 | -0.05(-0.17%) |
Jun 24, 2019 | 28.32 | 28.52 | 27.80 | 27.88 | 1,951,057 | -0.35(-1.25%) |
Jun 21, 2019 | 28.29 | 28.47 | 28.21 | 28.23 | 4,112,976 | -0.15(-0.54%) |
Jun 20, 2019 | 28.33 | 28.44 | 28.01 | 28.38 | 2,569,737 | +0.39(+1.40%) |
Jun 19, 2019 | 28.00 | 28.10 | 27.70 | 27.99 | 2,327,390 | +0.06(+0.20%) |
Jun 18, 2019 | 27.65 | 28.09 | 27.55 | 27.93 | 2,802,950 | +0.49(+1.78%) |
Jun 17, 2019 | 27.57 | 27.65 | 27.30 | 27.45 | 2,364,706 | -0.11(-0.41%) |
Jun 14, 2019 | 27.98 | 27.99 | 27.52 | 27.56 | 1,836,843 | -0.60(-2.13%) |
Jun 13, 2019 | 28.03 | 28.23 | 27.92 | 28.16 | 2,352,306 | +0.21(+0.74%) |
Jun 12, 2019 | 27.85 | 28.21 | 27.85 | 27.95 | 2,256,783 | -0.09(-0.31%) |
Jun 11, 2019 | 28.02 | 28.16 | 27.74 | 28.04 | 2,220,969 | +0.26(+0.95%) |
Jun 10, 2019 | 27.44 | 28.02 | 27.44 | 27.77 | 1,636,437 | +0.42(+1.55%) |
Jun 07, 2019 | 27.32 | 27.60 | 27.22 | 27.35 | 1,920,904 | +0.10(+0.38%) |
Jun 06, 2019 | 26.84 | 27.29 | 26.80 | 27.24 | 2,539,961 | +0.49(+1.82%) |
Jun 05, 2019 | 26.75 | 27.02 | 26.51 | 26.76 | 2,322,405 | +0.10(+0.36%) |
Jun 04, 2019 | 25.04 | 26.68 | 25.04 | 26.66 | 4,266,981 | +1.86(+7.49%) |
Jun 03, 2019 | 24.55 | 25.00 | 24.55 | 24.80 | 2,535,530 | +0.30(+1.21%) |
May 31, 2019 | 24.87 | 24.88 | 24.34 | 24.51 | 3,855,548 | -0.76(-3.01%) |
May 30, 2019 | 25.38 | 25.43 | 25.14 | 25.27 | 1,654,308 | +0.01(+0.03%) |
May 29, 2019 | 25.52 | 25.62 | 25.19 | 25.26 | 1,726,285 | -0.51(-1.99%) |
May 28, 2019 | 25.62 | 26.01 | 25.48 | 25.77 | 3,847,242 | +0.22(+0.88%) |
May 24, 2019 | 25.73 | 25.86 | 25.46 | 25.55 | 1,898,296 | +0.02(+0.09%) |
May 23, 2019 | 25.09 | 25.55 | 24.80 | 25.52 | 2,042,566 | +0.02(+0.09%) |
May 22, 2019 | 26.12 | 26.12 | 25.44 | 25.50 | 2,919,980 | -0.85(-3.22%) |
May 21, 2019 | 25.96 | 26.40 | 25.96 | 26.35 | 4,427,169 | +0.63(+2.46%) |
May 20, 2019 | 25.48 | 25.94 | 25.34 | 25.72 | 1,819,866 | -0.14(-0.56%) |
May 17, 2019 | 25.73 | 26.24 | 25.56 | 25.86 | 2,608,752 | -0.14(-0.52%) |
May 16, 2019 | 25.72 | 26.25 | 25.68 | 26.00 | 2,748,915 | +0.39(+1.53%) |
May 15, 2019 | 25.11 | 25.65 | 24.93 | 25.60 | 2,057,202 | +0.43(+1.72%) |
May 14, 2019 | 25.02 | 25.44 | 24.96 | 25.17 | 2,619,476 | +0.21(+0.83%) |
May 13, 2019 | 25.20 | 25.28 | 24.74 | 24.96 | 3,192,278 | -0.84(-3.26%) |
May 10, 2019 | 25.52 | 25.93 | 25.14 | 25.80 | 3,273,618 | +0.05(+0.19%) |
May 09, 2019 | 25.40 | 25.84 | 25.11 | 25.76 | 4,867,863 | +0.06(+0.25%) |
May 08, 2019 | 26.09 | 26.22 | 25.65 | 25.69 | 4,576,432 | -0.46(-1.78%) |
May 07, 2019 | 25.88 | 26.41 | 25.80 | 26.16 | 4,127,275 | +0.02(+0.06%) |
May 06, 2019 | 25.77 | 26.20 | 25.64 | 26.14 | 3,084,176 | -0.24(-0.91%) |
May 03, 2019 | 26.58 | 26.67 | 26.24 | 26.38 | 2,949,866 | +0.00(+0.00%) |
May 02, 2019 | 26.42 | 26.62 | 26.05 | 26.38 | 2,843,021 | -0.25(-0.93%) |