Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 26.94 | 27.55 | 26.67 | 27.26 | 4,235,603 | +0.09(+0.33%) |
May 28, 2020 | 28.36 | 28.65 | 27.10 | 27.17 | 3,057,076 | -0.96(-3.42%) |
May 27, 2020 | 28.64 | 29.05 | 27.87 | 28.13 | 4,598,580 | +0.14(+0.51%) |
May 26, 2020 | 27.60 | 28.65 | 27.33 | 27.99 | 4,980,671 | +1.84(+7.02%) |
May 22, 2020 | 25.61 | 26.28 | 25.11 | 26.15 | 3,363,558 | +0.86(+3.41%) |
May 21, 2020 | 24.86 | 25.77 | 24.86 | 25.29 | 3,406,666 | +0.34(+1.37%) |
May 20, 2020 | 24.15 | 25.39 | 24.15 | 24.95 | 3,643,248 | +1.31(+5.56%) |
May 19, 2020 | 24.05 | 24.67 | 23.62 | 23.63 | 3,697,821 | -0.55(-2.26%) |
May 18, 2020 | 24.05 | 24.38 | 23.43 | 24.18 | 7,586,280 | +1.93(+8.69%) |
May 15, 2020 | 21.86 | 22.65 | 21.62 | 22.25 | 2,611,507 | -0.02(-0.11%) |
May 14, 2020 | 21.81 | 22.30 | 21.01 | 22.27 | 3,492,890 | +0.20(+0.91%) |
May 13, 2020 | 22.31 | 22.58 | 21.66 | 22.07 | 3,721,319 | -0.37(-1.63%) |
May 12, 2020 | 23.86 | 23.97 | 22.38 | 22.44 | 2,676,444 | -1.13(-4.80%) |
May 11, 2020 | 23.08 | 24.06 | 22.76 | 23.57 | 3,656,101 | -0.09(-0.38%) |
May 08, 2020 | 23.20 | 23.80 | 23.02 | 23.66 | 4,281,287 | +0.77(+3.35%) |
May 07, 2020 | 23.16 | 23.55 | 22.66 | 22.89 | 3,876,665 | +0.18(+0.79%) |
May 06, 2020 | 23.83 | 24.03 | 22.53 | 22.71 | 5,455,369 | -1.12(-4.72%) |
May 05, 2020 | 23.86 | 24.85 | 23.35 | 23.83 | 6,505,567 | +1.77(+8.03%) |
May 04, 2020 | 21.73 | 22.45 | 21.31 | 22.06 | 3,290,828 | -0.19(-0.84%) |
May 01, 2020 | 22.36 | 22.72 | 21.85 | 22.25 | 2,766,774 | -0.83(-3.61%) |
Apr 30, 2020 | 23.55 | 24.11 | 22.89 | 23.08 | 3,749,160 | -0.81(-3.39%) |
Apr 29, 2020 | 23.90 | 23.99 | 23.43 | 23.89 | 4,872,146 | +0.92(+4.02%) |
Apr 28, 2020 | 23.70 | 24.00 | 22.89 | 22.97 | 6,685,799 | -0.02(-0.09%) |
Apr 27, 2020 | 23.13 | 23.57 | 22.90 | 22.99 | 4,511,586 | +0.16(+0.71%) |
Apr 24, 2020 | 22.23 | 23.01 | 22.02 | 22.83 | 7,080,734 | +0.67(+3.03%) |
Apr 23, 2020 | 21.05 | 22.69 | 21.04 | 22.16 | 4,942,479 | +1.28(+6.15%) |
Apr 22, 2020 | 20.57 | 21.59 | 20.36 | 20.87 | 5,607,265 | +0.85(+4.23%) |
Apr 21, 2020 | 19.63 | 20.17 | 19.45 | 20.02 | 3,000,784 | -0.27(-1.33%) |
Apr 20, 2020 | 19.72 | 20.89 | 19.43 | 20.29 | 4,653,562 | -0.10(-0.47%) |
Apr 17, 2020 | 19.93 | 20.66 | 19.30 | 20.39 | 10,208,644 | +1.49(+7.91%) |
Apr 16, 2020 | 19.81 | 20.02 | 18.53 | 18.90 | 7,017,673 | -0.72(-3.68%) |
Apr 15, 2020 | 19.25 | 19.69 | 19.02 | 19.62 | 4,382,159 | -0.48(-2.41%) |
Apr 14, 2020 | 21.00 | 21.53 | 19.87 | 20.10 | 6,156,500 | +0.11(+0.57%) |
Apr 13, 2020 | 21.38 | 21.77 | 19.60 | 19.99 | 5,957,818 | -1.42(-6.62%) |
Apr 09, 2020 | 23.17 | 24.29 | 20.82 | 21.41 | 7,076,975 | -0.73(-3.30%) |
Apr 08, 2020 | 20.15 | 22.64 | 19.72 | 22.14 | 9,611,100 | +2.74(+14.12%) |
Apr 07, 2020 | 18.68 | 21.09 | 18.36 | 19.40 | 8,294,278 | +2.03(+11.67%) |
Apr 06, 2020 | 16.43 | 17.53 | 16.30 | 17.37 | 8,045,147 | +2.05(+13.41%) |
Apr 03, 2020 | 16.01 | 16.30 | 15.16 | 15.32 | 3,600,942 | -0.89(-5.48%) |
Apr 02, 2020 | 15.81 | 16.45 | 15.34 | 16.21 | 4,375,269 | +0.23(+1.43%) |
Apr 01, 2020 | 16.10 | 16.94 | 15.57 | 15.98 | 3,839,996 | -0.88(-5.23%) |
Mar 31, 2020 | 17.64 | 18.24 | 16.56 | 16.86 | 5,382,364 | -0.93(-5.21%) |
Mar 30, 2020 | 18.36 | 18.92 | 17.40 | 17.79 | 4,986,044 | -0.52(-2.82%) |
Mar 27, 2020 | 19.54 | 20.32 | 18.26 | 18.30 | 3,759,968 | -2.04(-10.03%) |
Mar 26, 2020 | 18.50 | 20.75 | 18.50 | 20.34 | 4,971,078 | +1.84(+9.96%) |
Mar 25, 2020 | 16.74 | 19.19 | 15.03 | 18.50 | 7,743,060 | +2.52(+15.80%) |
Mar 24, 2020 | 16.70 | 17.17 | 15.25 | 15.97 | 6,570,669 | +0.63(+4.10%) |
Mar 23, 2020 | 13.93 | 16.46 | 13.46 | 15.35 | 6,144,148 | +1.27(+9.04%) |
Mar 20, 2020 | 14.99 | 16.37 | 13.74 | 14.07 | 8,404,704 | -0.44(-3.05%) |
Mar 19, 2020 | 15.53 | 15.56 | 13.30 | 14.52 | 9,014,912 | -1.04(-6.71%) |
Mar 18, 2020 | 19.12 | 20.56 | 14.47 | 15.56 | 7,902,798 | -5.25(-25.22%) |
Mar 17, 2020 | 19.79 | 20.96 | 18.74 | 20.81 | 3,797,519 | +1.83(+9.64%) |
Mar 16, 2020 | 18.57 | 19.62 | 18.04 | 18.98 | 4,653,840 | -2.41(-11.27%) |
Mar 13, 2020 | 20.92 | 21.76 | 19.41 | 21.39 | 5,647,181 | +2.19(+11.38%) |
Mar 12, 2020 | 18.23 | 20.66 | 16.41 | 19.20 | 5,829,952 | -1.49(-7.19%) |
Mar 11, 2020 | 21.43 | 22.02 | 20.36 | 20.69 | 4,150,729 | -1.41(-6.39%) |
Mar 10, 2020 | 20.92 | 22.33 | 20.75 | 22.10 | 5,449,511 | +2.11(+10.55%) |
Mar 09, 2020 | 20.00 | 21.03 | 19.72 | 19.99 | 6,497,690 | -2.76(-12.12%) |
Mar 06, 2020 | 22.66 | 23.42 | 22.08 | 22.75 | 3,876,781 | -1.05(-4.42%) |
Mar 05, 2020 | 24.76 | 24.87 | 23.22 | 23.80 | 4,116,434 | -2.02(-7.84%) |
Mar 04, 2020 | 25.30 | 25.85 | 24.93 | 25.82 | 4,225,509 | +1.12(+4.55%) |
Mar 03, 2020 | 26.61 | 26.70 | 24.56 | 24.70 | 5,903,521 | -1.58(-6.03%) |
Mar 02, 2020 | 25.72 | 26.35 | 24.67 | 26.28 | 5,030,771 | +0.70(+2.73%) |
Feb 28, 2020 | 24.99 | 25.99 | 24.43 | 25.58 | 7,366,404 | -0.71(-2.68%) |
Feb 27, 2020 | 27.80 | 27.88 | 25.76 | 26.29 | 7,577,701 | -2.43(-8.45%) |
Feb 26, 2020 | 29.93 | 29.97 | 28.66 | 28.72 | 4,208,293 | -0.90(-3.05%) |
Feb 25, 2020 | 31.98 | 32.30 | 29.13 | 29.62 | 5,019,133 | -2.14(-6.73%) |
Feb 24, 2020 | 32.65 | 32.65 | 31.39 | 31.76 | 4,116,717 | -2.31(-6.79%) |
Feb 21, 2020 | 34.03 | 34.33 | 33.65 | 34.07 | 1,682,213 | -0.21(-0.61%) |
Feb 20, 2020 | 33.64 | 34.65 | 33.55 | 34.28 | 3,360,629 | +0.57(+1.68%) |
Feb 19, 2020 | 34.01 | 34.39 | 33.71 | 33.71 | 3,288,706 | -0.20(-0.60%) |
Feb 18, 2020 | 33.20 | 34.04 | 33.20 | 33.91 | 4,342,700 | +0.99(+3.00%) |
Feb 14, 2020 | 32.55 | 33.10 | 32.55 | 32.93 | 3,303,128 | +0.24(+0.73%) |
Feb 13, 2020 | 32.55 | 32.85 | 32.42 | 32.69 | 2,207,602 | -0.05(-0.16%) |
Feb 12, 2020 | 32.20 | 33.05 | 31.98 | 32.74 | 3,277,559 | +0.82(+2.58%) |
Feb 11, 2020 | 33.29 | 33.29 | 30.94 | 31.92 | 7,330,733 | -0.65(-2.01%) |
Feb 10, 2020 | 32.18 | 32.66 | 31.95 | 32.57 | 2,615,508 | +0.33(+1.03%) |
Feb 07, 2020 | 31.99 | 32.55 | 31.66 | 32.24 | 2,761,281 | -0.00(-0.01%) |
Feb 06, 2020 | 32.14 | 32.50 | 31.88 | 32.24 | 2,152,125 | +0.34(+1.05%) |
Feb 05, 2020 | 32.49 | 32.66 | 31.88 | 31.91 | 1,443,962 | -0.20(-0.64%) |
Feb 04, 2020 | 31.74 | 32.36 | 31.60 | 32.11 | 1,633,918 | +0.92(+2.94%) |
Feb 03, 2020 | 30.97 | 31.30 | 30.40 | 31.19 | 2,402,812 | +0.44(+1.43%) |
Jan 31, 2020 | 30.87 | 31.10 | 30.57 | 30.75 | 3,045,216 | -0.35(-1.11%) |
Jan 30, 2020 | 30.55 | 31.19 | 30.44 | 31.10 | 1,295,711 | +0.07(+0.23%) |
Jan 29, 2020 | 31.18 | 31.48 | 31.01 | 31.03 | 1,572,027 | +0.04(+0.12%) |
Jan 28, 2020 | 31.22 | 31.36 | 30.96 | 30.99 | 1,492,364 | +0.03(+0.10%) |
Jan 27, 2020 | 30.52 | 31.19 | 30.37 | 30.96 | 4,163,433 | -0.81(-2.54%) |
Jan 24, 2020 | 32.27 | 32.27 | 31.41 | 31.76 | 1,553,835 | -0.48(-1.48%) |
Jan 23, 2020 | 32.22 | 32.36 | 31.88 | 32.24 | 1,978,361 | -0.12(-0.37%) |
Jan 22, 2020 | 32.13 | 32.64 | 32.03 | 32.36 | 4,527,723 | +0.36(+1.11%) |
Jan 21, 2020 | 32.63 | 32.68 | 31.99 | 32.01 | 3,193,148 | -0.73(-2.22%) |
Jan 17, 2020 | 32.64 | 33.14 | 32.10 | 32.73 | 4,770,510 | -0.25(-0.74%) |
Jan 16, 2020 | 33.27 | 33.27 | 31.54 | 32.98 | 21,614,546 | +4.33(+15.13%) |
Jan 15, 2020 | 28.20 | 28.87 | 28.04 | 28.64 | 3,264,224 | +0.43(+1.52%) |
Jan 14, 2020 | 27.72 | 28.35 | 27.52 | 28.21 | 4,077,894 | +0.73(+2.64%) |
Jan 13, 2020 | 27.07 | 27.58 | 27.02 | 27.49 | 2,036,940 | +0.49(+1.82%) |
Jan 10, 2020 | 27.24 | 27.27 | 26.80 | 27.00 | 1,663,997 | -0.23(-0.84%) |
Jan 09, 2020 | 27.29 | 27.46 | 27.15 | 27.23 | 1,474,501 | +0.19(+0.70%) |
Jan 08, 2020 | 26.78 | 27.24 | 26.78 | 27.04 | 2,057,475 | +0.23(+0.85%) |
Jan 07, 2020 | 26.58 | 27.24 | 26.53 | 26.81 | 1,765,404 | +0.20(+0.75%) |
Jan 06, 2020 | 26.62 | 26.70 | 26.08 | 26.61 | 2,711,679 | -0.45(-1.67%) |
Jan 03, 2020 | 27.43 | 27.52 | 26.95 | 27.06 | 2,478,213 | -0.77(-2.76%) |
Jan 02, 2020 | 27.80 | 28.10 | 27.48 | 27.83 | 1,536,041 | +0.26(+0.95%) |
Dec 31, 2019 | 27.28 | 27.68 | 27.28 | 27.56 | 1,372,255 | +0.17(+0.62%) |
Dec 30, 2019 | 27.87 | 27.87 | 27.35 | 27.40 | 990,516 | -0.38(-1.36%) |
Dec 27, 2019 | 27.67 | 28.05 | 27.35 | 27.77 | 1,650,696 | +0.18(+0.65%) |
Dec 26, 2019 | 27.46 | 27.63 | 27.22 | 27.59 | 1,116,850 | +0.32(+1.17%) |
Dec 24, 2019 | 27.05 | 27.44 | 27.05 | 27.27 | 691,043 | +0.25(+0.93%) |
Dec 23, 2019 | 27.37 | 27.52 | 26.93 | 27.02 | 1,631,720 | -0.17(-0.62%) |
Dec 20, 2019 | 27.19 | 27.70 | 26.50 | 27.19 | 4,934,742 | +0.14(+0.52%) |
Dec 19, 2019 | 27.48 | 27.56 | 26.95 | 27.05 | 2,796,403 | -0.50(-1.82%) |
Dec 18, 2019 | 28.08 | 28.14 | 27.34 | 27.55 | 3,146,978 | -0.77(-2.72%) |
Dec 17, 2019 | 28.54 | 28.79 | 28.24 | 28.32 | 1,662,626 | -0.22(-0.78%) |
Dec 16, 2019 | 28.89 | 29.08 | 28.54 | 28.54 | 1,640,290 | -0.27(-0.94%) |
Dec 13, 2019 | 28.82 | 29.28 | 28.72 | 28.81 | 1,267,008 | -0.06(-0.20%) |
Dec 12, 2019 | 28.28 | 29.08 | 28.12 | 28.87 | 1,375,670 | +0.59(+2.10%) |
Dec 11, 2019 | 28.05 | 28.41 | 28.05 | 28.28 | 1,016,287 | +0.26(+0.94%) |
Dec 10, 2019 | 28.43 | 28.51 | 27.73 | 28.01 | 1,426,917 | -0.54(-1.88%) |
Dec 09, 2019 | 28.28 | 28.65 | 28.25 | 28.55 | 1,149,444 | +0.12(+0.44%) |
Dec 06, 2019 | 28.32 | 28.65 | 28.26 | 28.43 | 1,477,791 | +0.32(+1.13%) |
Dec 05, 2019 | 28.08 | 28.27 | 27.95 | 28.11 | 1,737,597 | +0.30(+1.09%) |
Dec 04, 2019 | 27.89 | 28.28 | 27.78 | 27.80 | 1,357,729 | +0.14(+0.51%) |
Dec 03, 2019 | 27.56 | 27.75 | 27.10 | 27.66 | 1,852,698 | -0.45(-1.59%) |
Dec 02, 2019 | 28.69 | 28.89 | 28.09 | 28.11 | 1,494,570 | -0.49(-1.72%) |
Nov 29, 2019 | 29.09 | 29.21 | 28.54 | 28.60 | 672,249 | -0.55(-1.87%) |
Nov 27, 2019 | 29.28 | 29.40 | 29.00 | 29.15 | 1,122,439 | +0.07(+0.23%) |
Nov 26, 2019 | 29.08 | 29.34 | 28.74 | 29.08 | 1,744,213 | -0.09(-0.31%) |
Nov 25, 2019 | 29.02 | 29.43 | 28.81 | 29.17 | 1,588,797 | +0.36(+1.25%) |
Nov 22, 2019 | 28.50 | 28.84 | 28.38 | 28.81 | 1,088,031 | +0.44(+1.56%) |
Nov 21, 2019 | 28.37 | 28.77 | 28.20 | 28.37 | 1,435,504 | -0.08(-0.28%) |
Nov 20, 2019 | 28.75 | 28.97 | 28.29 | 28.45 | 2,737,031 | -0.44(-1.52%) |
Nov 19, 2019 | 29.36 | 29.47 | 28.67 | 28.89 | 2,079,412 | -0.34(-1.17%) |
Nov 18, 2019 | 28.73 | 29.29 | 28.48 | 29.23 | 3,802,992 | +0.30(+1.04%) |
Nov 15, 2019 | 29.43 | 29.60 | 28.87 | 28.93 | 3,793,219 | -0.24(-0.83%) |
Nov 14, 2019 | 28.88 | 29.23 | 28.88 | 29.17 | 3,394,299 | +0.22(+0.78%) |
Nov 13, 2019 | 29.31 | 29.47 | 28.86 | 28.94 | 2,070,590 | -0.68(-2.31%) |
Nov 12, 2019 | 29.41 | 29.89 | 29.30 | 29.63 | 3,142,147 | +0.51(+1.76%) |
Nov 11, 2019 | 28.99 | 29.37 | 28.93 | 29.12 | 1,589,971 | -0.16(-0.53%) |
Nov 08, 2019 | 29.28 | 29.89 | 29.19 | 29.27 | 1,682,791 | -0.02(-0.06%) |
Nov 07, 2019 | 29.15 | 29.91 | 29.11 | 29.29 | 2,432,685 | +0.43(+1.47%) |
Nov 06, 2019 | 28.85 | 29.24 | 28.71 | 28.86 | 1,905,260 | -0.07(-0.25%) |
Nov 05, 2019 | 28.53 | 29.01 | 28.49 | 28.94 | 2,553,311 | +0.52(+1.84%) |
Nov 04, 2019 | 27.80 | 28.56 | 27.73 | 28.42 | 2,646,417 | +0.97(+3.52%) |
Nov 01, 2019 | 26.76 | 27.46 | 26.64 | 27.45 | 1,912,367 | +1.03(+3.89%) |
Oct 31, 2019 | 27.27 | 27.27 | 26.12 | 26.42 | 2,177,523 | -0.96(-3.50%) |
Oct 30, 2019 | 27.94 | 27.95 | 27.08 | 27.38 | 2,954,625 | -0.76(-2.70%) |
Oct 29, 2019 | 27.99 | 28.26 | 27.05 | 28.14 | 4,947,542 | +0.34(+1.21%) |
Oct 28, 2019 | 27.72 | 28.08 | 27.62 | 27.81 | 4,663,263 | +0.24(+0.85%) |
Oct 25, 2019 | 26.85 | 27.75 | 26.85 | 27.57 | 2,840,794 | +0.53(+1.97%) |
Oct 24, 2019 | 27.08 | 27.23 | 26.52 | 27.04 | 1,550,544 | -0.01(-0.03%) |
Oct 23, 2019 | 26.75 | 27.22 | 26.63 | 27.05 | 2,264,178 | +0.27(+1.01%) |
Oct 22, 2019 | 26.82 | 27.13 | 26.58 | 26.78 | 3,463,132 | +0.02(+0.06%) |
Oct 21, 2019 | 26.78 | 27.23 | 26.71 | 26.76 | 1,825,365 | +0.22(+0.82%) |
Oct 18, 2019 | 26.62 | 26.62 | 26.00 | 26.54 | 2,388,002 | -0.08(-0.30%) |
Oct 17, 2019 | 26.75 | 27.02 | 26.55 | 26.62 | 2,380,253 | +0.01(+0.03%) |
Oct 16, 2019 | 26.28 | 26.88 | 26.28 | 26.61 | 2,271,826 | +0.38(+1.45%) |
Oct 15, 2019 | 25.90 | 26.61 | 25.71 | 26.23 | 2,627,455 | +0.40(+1.57%) |
Oct 14, 2019 | 25.59 | 26.03 | 25.29 | 25.83 | 1,554,980 | +0.22(+0.86%) |
Oct 11, 2019 | 25.06 | 25.74 | 24.77 | 25.61 | 2,991,436 | +1.04(+4.22%) |
Oct 10, 2019 | 23.98 | 24.70 | 23.98 | 24.57 | 1,677,899 | +0.57(+2.36%) |
Oct 09, 2019 | 23.98 | 24.10 | 23.79 | 24.00 | 963,158 | +0.28(+1.18%) |
Oct 08, 2019 | 24.01 | 24.01 | 23.58 | 23.72 | 1,581,520 | -0.38(-1.58%) |
Oct 07, 2019 | 24.04 | 24.34 | 23.73 | 24.10 | 1,604,778 | -0.13(-0.56%) |
Oct 04, 2019 | 23.91 | 24.27 | 23.51 | 24.24 | 1,966,726 | +0.50(+2.10%) |
Oct 03, 2019 | 23.71 | 23.76 | 23.00 | 23.74 | 2,560,369 | -0.14(-0.58%) |
Oct 02, 2019 | 23.93 | 23.98 | 23.55 | 23.88 | 2,173,854 | -0.35(-1.44%) |
Oct 01, 2019 | 24.98 | 25.38 | 24.05 | 24.23 | 3,201,961 | -0.53(-2.12%) |
Sep 30, 2019 | 24.43 | 24.81 | 24.15 | 24.75 | 1,744,282 | +0.36(+1.46%) |
Sep 27, 2019 | 24.45 | 24.61 | 24.13 | 24.40 | 2,017,325 | -0.08(-0.31%) |
Sep 26, 2019 | 24.84 | 24.87 | 24.29 | 24.47 | 2,062,130 | -0.44(-1.76%) |
Sep 25, 2019 | 24.46 | 25.18 | 24.42 | 24.91 | 2,335,214 | +0.44(+1.80%) |
Sep 24, 2019 | 24.69 | 25.01 | 24.34 | 24.47 | 2,385,012 | -0.17(-0.69%) |
Sep 23, 2019 | 24.83 | 25.15 | 24.52 | 24.64 | 2,259,158 | -0.21(-0.86%) |
Sep 20, 2019 | 25.44 | 25.83 | 24.72 | 24.86 | 3,484,708 | -0.41(-1.63%) |
Sep 19, 2019 | 25.52 | 25.60 | 25.10 | 25.27 | 1,698,075 | -0.19(-0.75%) |
Sep 18, 2019 | 25.00 | 25.47 | 24.39 | 25.46 | 2,281,714 | -0.10(-0.41%) |
Sep 17, 2019 | 25.63 | 25.67 | 25.09 | 25.56 | 2,732,812 | -0.22(-0.87%) |
Sep 16, 2019 | 25.54 | 26.02 | 25.36 | 25.79 | 2,325,773 | -0.06(-0.24%) |
Sep 13, 2019 | 26.27 | 26.48 | 25.70 | 25.85 | 2,401,591 | -0.06(-0.24%) |
Sep 12, 2019 | 26.06 | 26.40 | 25.31 | 25.91 | 2,246,465 | -0.10(-0.40%) |
Sep 11, 2019 | 26.25 | 26.42 | 25.88 | 26.02 | 2,763,663 | -0.07(-0.27%) |
Sep 10, 2019 | 25.85 | 26.12 | 25.62 | 26.08 | 3,512,881 | +0.23(+0.90%) |
Sep 09, 2019 | 25.05 | 25.91 | 25.01 | 25.85 | 3,803,004 | +0.89(+3.55%) |
Sep 06, 2019 | 24.97 | 25.20 | 24.69 | 24.97 | 4,317,140 | +0.12(+0.50%) |
Sep 05, 2019 | 24.21 | 25.14 | 24.18 | 24.84 | 3,228,004 | +1.17(+4.92%) |
Sep 04, 2019 | 23.78 | 24.32 | 23.47 | 23.68 | 3,009,894 | +0.40(+1.71%) |
Sep 03, 2019 | 24.22 | 24.50 | 23.22 | 23.28 | 2,914,906 | -1.23(-5.01%) |
Aug 30, 2019 | 24.39 | 25.02 | 24.33 | 24.51 | 3,340,138 | +0.35(+1.46%) |
Aug 29, 2019 | 23.75 | 24.35 | 23.75 | 24.15 | 2,760,243 | +0.77(+3.28%) |
Aug 28, 2019 | 22.84 | 23.49 | 22.39 | 23.39 | 2,043,035 | +0.47(+2.05%) |
Aug 27, 2019 | 23.68 | 23.68 | 22.63 | 22.92 | 3,331,449 | -0.44(-1.88%) |
Aug 26, 2019 | 23.45 | 23.45 | 22.94 | 23.36 | 1,445,185 | +0.28(+1.20%) |
Aug 23, 2019 | 23.64 | 23.83 | 22.90 | 23.08 | 3,038,276 | -0.91(-3.79%) |
Aug 22, 2019 | 24.04 | 24.41 | 23.77 | 23.99 | 2,781,601 | +0.15(+0.64%) |
Aug 21, 2019 | 23.38 | 23.99 | 23.29 | 23.84 | 2,388,352 | +0.64(+2.74%) |
Aug 20, 2019 | 23.61 | 23.78 | 23.05 | 23.20 | 1,644,523 | -0.35(-1.47%) |
Aug 19, 2019 | 23.53 | 23.83 | 23.30 | 23.55 | 1,856,856 | +0.43(+1.87%) |
Aug 16, 2019 | 22.73 | 23.40 | 22.71 | 23.11 | 2,876,069 | +0.62(+2.75%) |
Aug 15, 2019 | 22.80 | 22.87 | 22.27 | 22.49 | 2,507,633 | -0.14(-0.61%) |
Aug 14, 2019 | 23.01 | 23.01 | 22.22 | 22.63 | 2,828,812 | -0.73(-3.14%) |
Aug 13, 2019 | 22.56 | 23.75 | 22.38 | 23.37 | 2,983,427 | +0.70(+3.08%) |
Aug 12, 2019 | 23.22 | 23.22 | 22.53 | 22.67 | 2,530,316 | -0.73(-3.13%) |
Aug 09, 2019 | 24.21 | 24.43 | 23.36 | 23.40 | 3,044,926 | -0.98(-4.00%) |
Aug 08, 2019 | 23.94 | 24.49 | 23.78 | 24.38 | 3,002,773 | +0.75(+3.19%) |
Aug 07, 2019 | 23.15 | 23.69 | 22.76 | 23.62 | 2,358,935 | +0.06(+0.23%) |
Aug 06, 2019 | 23.65 | 24.15 | 23.32 | 23.57 | 3,331,967 | +0.29(+1.25%) |
Aug 05, 2019 | 24.19 | 24.21 | 22.53 | 23.28 | 5,715,693 | -1.62(-6.49%) |
Aug 02, 2019 | 23.81 | 25.75 | 23.16 | 24.89 | 12,814,658 | +2.46(+10.98%) |
Aug 01, 2019 | 23.33 | 23.35 | 22.36 | 22.43 | 4,904,498 | -0.91(-3.90%) |
Jul 31, 2019 | 23.13 | 23.71 | 22.83 | 23.34 | 4,302,726 | +0.16(+0.70%) |
Jul 30, 2019 | 22.91 | 23.42 | 22.73 | 23.18 | 2,904,133 | +0.10(+0.45%) |
Jul 29, 2019 | 23.16 | 23.25 | 22.71 | 23.07 | 2,863,176 | -0.15(-0.63%) |
Jul 26, 2019 | 22.57 | 23.35 | 22.50 | 23.22 | 2,915,103 | +0.66(+2.91%) |
Jul 25, 2019 | 23.19 | 23.24 | 22.25 | 22.56 | 2,576,362 | -0.67(-2.87%) |
Jul 24, 2019 | 22.81 | 23.83 | 22.58 | 23.23 | 4,468,022 | +0.45(+1.97%) |
Jul 23, 2019 | 21.84 | 22.78 | 21.73 | 22.78 | 4,506,515 | +1.15(+5.33%) |
Jul 22, 2019 | 21.54 | 22.10 | 21.46 | 21.63 | 1,940,226 | +0.18(+0.84%) |
Jul 19, 2019 | 21.04 | 21.58 | 20.94 | 21.45 | 2,540,378 | +0.59(+2.84%) |
Jul 18, 2019 | 20.71 | 21.10 | 20.63 | 20.86 | 2,553,540 | +0.19(+0.94%) |
Jul 17, 2019 | 21.34 | 21.38 | 20.54 | 20.66 | 3,687,394 | -0.85(-3.97%) |
Jul 16, 2019 | 20.68 | 22.03 | 20.67 | 21.52 | 6,002,108 | +1.14(+5.60%) |
Jul 15, 2019 | 20.30 | 20.61 | 20.03 | 20.37 | 3,160,284 | +0.17(+0.86%) |
Jul 12, 2019 | 19.15 | 20.41 | 19.06 | 20.20 | 4,152,330 | +1.17(+6.16%) |
Jul 11, 2019 | 18.75 | 19.08 | 18.52 | 19.03 | 2,973,810 | +0.13(+0.71%) |
Jul 10, 2019 | 19.21 | 19.40 | 18.59 | 18.89 | 3,032,407 | -0.13(-0.67%) |
Jul 09, 2019 | 18.90 | 19.22 | 18.78 | 19.02 | 1,971,280 | -0.08(-0.43%) |
Jul 08, 2019 | 19.41 | 19.53 | 18.97 | 19.11 | 1,977,826 | -0.51(-2.59%) |
Jul 05, 2019 | 19.83 | 20.28 | 19.57 | 19.61 | 2,200,350 | -0.36(-1.80%) |
Jul 03, 2019 | 19.61 | 19.98 | 19.52 | 19.97 | 1,444,829 | +0.54(+2.76%) |
Jul 02, 2019 | 19.70 | 19.99 | 19.39 | 19.44 | 3,025,268 | -0.31(-1.56%) |
Jul 01, 2019 | 20.40 | 20.66 | 19.60 | 19.74 | 2,586,152 | -0.25(-1.25%) |
Jun 28, 2019 | 19.12 | 20.03 | 19.11 | 19.99 | 10,175,393 | +0.95(+4.99%) |
Jun 27, 2019 | 18.60 | 19.28 | 18.57 | 19.04 | 2,708,701 | +0.53(+2.86%) |
Jun 26, 2019 | 18.11 | 18.63 | 17.88 | 18.51 | 3,842,619 | +0.49(+2.73%) |
Jun 25, 2019 | 18.30 | 18.31 | 18.00 | 18.02 | 3,471,849 | -0.23(-1.25%) |
Jun 24, 2019 | 19.04 | 19.09 | 18.23 | 18.25 | 4,364,330 | -0.79(-4.12%) |
Jun 21, 2019 | 19.79 | 19.79 | 19.03 | 19.04 | 6,427,279 | -0.91(-4.54%) |
Jun 20, 2019 | 19.82 | 20.36 | 19.70 | 19.94 | 3,946,457 | +0.47(+2.43%) |
Jun 19, 2019 | 19.77 | 19.96 | 19.42 | 19.47 | 3,428,346 | -0.31(-1.57%) |
Jun 18, 2019 | 19.27 | 19.97 | 19.16 | 19.78 | 2,345,889 | +0.62(+3.23%) |
Jun 17, 2019 | 19.70 | 19.73 | 19.09 | 19.16 | 2,127,664 | -0.46(-2.36%) |
Jun 14, 2019 | 19.83 | 19.83 | 19.28 | 19.62 | 1,783,122 | -0.26(-1.30%) |
Jun 13, 2019 | 19.55 | 19.93 | 19.51 | 19.88 | 1,828,430 | +0.50(+2.61%) |
Jun 12, 2019 | 19.15 | 19.42 | 18.95 | 19.38 | 2,153,808 | +0.18(+0.95%) |
Jun 11, 2019 | 19.45 | 19.60 | 19.14 | 19.19 | 2,262,319 | -0.02(-0.09%) |
Jun 10, 2019 | 18.73 | 19.70 | 18.68 | 19.21 | 3,074,578 | +0.61(+3.29%) |
Jun 07, 2019 | 18.56 | 18.86 | 18.47 | 18.60 | 2,118,813 | +0.16(+0.86%) |
Jun 06, 2019 | 18.58 | 18.68 | 18.19 | 18.44 | 3,565,082 | -0.21(-1.13%) |
Jun 05, 2019 | 19.30 | 19.49 | 18.29 | 18.65 | 2,773,144 | -0.47(-2.44%) |
Jun 04, 2019 | 18.20 | 19.13 | 18.20 | 19.12 | 3,843,558 | +1.19(+6.64%) |