Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 21.17 | 21.79 | 21.09 | 21.75 | 5,111,359 | +0.66(+3.15%) |
May 28, 2020 | 21.33 | 21.41 | 20.99 | 21.09 | 3,874,821 | -0.15(-0.71%) |
May 27, 2020 | 20.84 | 21.40 | 20.82 | 21.24 | 4,277,773 | +0.57(+2.75%) |
May 26, 2020 | 20.96 | 21.09 | 20.65 | 20.67 | 3,795,280 | +0.08(+0.39%) |
May 22, 2020 | 20.81 | 20.81 | 20.36 | 20.59 | 2,437,188 | -0.13(-0.64%) |
May 21, 2020 | 21.01 | 21.09 | 20.70 | 20.72 | 2,769,739 | -0.29(-1.40%) |
May 20, 2020 | 20.84 | 21.18 | 20.77 | 21.01 | 2,978,643 | +0.34(+1.63%) |
May 19, 2020 | 20.84 | 20.99 | 20.66 | 20.68 | 2,752,119 | -0.16(-0.77%) |
May 18, 2020 | 20.74 | 20.94 | 20.52 | 20.84 | 3,525,326 | +0.44(+2.14%) |
May 15, 2020 | 20.27 | 20.85 | 20.21 | 20.40 | 10,551,061 | +0.03(+0.13%) |
May 14, 2020 | 20.11 | 20.58 | 20.08 | 20.37 | 3,438,645 | +0.09(+0.44%) |
May 13, 2020 | 20.72 | 21.07 | 20.09 | 20.29 | 7,582,536 | -0.51(-2.44%) |
May 12, 2020 | 21.33 | 21.37 | 20.75 | 20.79 | 5,008,204 | -0.36(-1.72%) |
May 11, 2020 | 20.90 | 21.19 | 20.82 | 21.16 | 3,300,828 | +0.11(+0.51%) |
May 08, 2020 | 20.69 | 21.08 | 20.64 | 21.05 | 4,511,469 | +0.50(+2.42%) |
May 07, 2020 | 20.30 | 20.56 | 19.99 | 20.55 | 6,226,537 | +0.47(+2.35%) |
May 06, 2020 | 19.83 | 20.17 | 19.63 | 20.08 | 4,666,501 | +0.40(+2.03%) |
May 05, 2020 | 19.25 | 19.90 | 19.10 | 19.68 | 4,390,195 | +0.52(+2.69%) |
May 04, 2020 | 19.49 | 19.52 | 18.94 | 19.17 | 3,771,376 | -0.23(-1.19%) |
May 01, 2020 | 19.02 | 19.81 | 18.91 | 19.40 | 7,265,328 | +0.20(+1.02%) |
Apr 30, 2020 | 20.32 | 20.38 | 19.14 | 19.20 | 11,314,090 | -1.31(-6.37%) |
Apr 29, 2020 | 22.04 | 22.43 | 20.43 | 20.51 | 10,503,031 | -0.77(-3.63%) |
Apr 28, 2020 | 21.33 | 21.65 | 21.14 | 21.28 | 4,766,088 | +0.18(+0.84%) |
Apr 27, 2020 | 20.86 | 21.16 | 20.76 | 21.10 | 3,319,312 | +0.40(+1.93%) |
Apr 24, 2020 | 20.68 | 20.73 | 20.45 | 20.70 | 4,195,135 | +0.14(+0.69%) |
Apr 23, 2020 | 20.67 | 20.82 | 20.39 | 20.56 | 3,025,114 | -0.06(-0.30%) |
Apr 22, 2020 | 20.45 | 20.77 | 20.29 | 20.62 | 5,981,076 | +0.52(+2.61%) |
Apr 21, 2020 | 20.39 | 20.44 | 19.97 | 20.10 | 4,817,122 | -0.44(-2.12%) |
Apr 20, 2020 | 20.42 | 20.94 | 20.14 | 20.53 | 4,792,881 | +0.47(+2.35%) |
Apr 17, 2020 | 19.84 | 20.11 | 19.63 | 20.06 | 3,911,650 | +0.56(+2.87%) |
Apr 16, 2020 | 19.50 | 19.60 | 18.99 | 19.50 | 3,302,670 | +0.04(+0.23%) |
Apr 15, 2020 | 19.70 | 19.92 | 19.22 | 19.46 | 3,600,514 | -0.52(-2.62%) |
Apr 14, 2020 | 19.68 | 20.10 | 19.56 | 19.98 | 3,996,847 | +0.57(+2.93%) |
Apr 13, 2020 | 19.25 | 19.48 | 19.11 | 19.41 | 2,660,758 | +0.15(+0.78%) |
Apr 09, 2020 | 19.88 | 20.02 | 19.09 | 19.26 | 4,425,411 | -0.52(-2.61%) |
Apr 08, 2020 | 19.65 | 19.89 | 19.47 | 19.78 | 3,796,701 | +0.37(+1.92%) |
Apr 07, 2020 | 19.41 | 19.85 | 19.27 | 19.41 | 4,072,800 | +0.44(+2.30%) |
Apr 06, 2020 | 18.38 | 19.14 | 18.14 | 18.97 | 5,081,610 | +1.09(+6.12%) |
Apr 03, 2020 | 17.41 | 17.97 | 17.28 | 17.88 | 5,347,301 | +0.40(+2.29%) |
Apr 02, 2020 | 16.46 | 17.52 | 16.46 | 17.48 | 4,936,150 | +0.39(+2.29%) |
Apr 01, 2020 | 16.54 | 17.16 | 16.40 | 17.09 | 4,188,545 | +0.07(+0.42%) |
Mar 31, 2020 | 17.89 | 18.10 | 16.92 | 17.01 | 7,600,046 | -0.99(-5.48%) |
Mar 30, 2020 | 17.81 | 18.06 | 17.34 | 18.00 | 2,626,096 | +0.28(+1.55%) |
Mar 27, 2020 | 17.67 | 18.19 | 17.27 | 17.73 | 4,616,201 | -0.42(-2.30%) |
Mar 26, 2020 | 17.30 | 18.25 | 17.09 | 18.14 | 4,701,298 | +0.88(+5.10%) |
Mar 25, 2020 | 17.42 | 17.97 | 17.17 | 17.26 | 5,988,322 | -0.03(-0.15%) |
Mar 24, 2020 | 16.02 | 17.41 | 15.84 | 17.29 | 5,899,460 | +1.93(+12.56%) |
Mar 23, 2020 | 15.63 | 15.97 | 15.00 | 15.36 | 4,930,726 | -0.32(-2.04%) |
Mar 20, 2020 | 16.26 | 16.58 | 15.57 | 15.68 | 3,927,849 | -0.47(-2.92%) |
Mar 19, 2020 | 16.17 | 16.61 | 15.46 | 16.15 | 7,494,033 | -0.17(-1.03%) |
Mar 18, 2020 | 15.08 | 16.40 | 14.91 | 16.32 | 7,358,396 | -0.14(-0.86%) |
Mar 17, 2020 | 16.39 | 17.14 | 15.41 | 16.46 | 6,703,375 | +0.03(+0.16%) |
Mar 16, 2020 | 14.93 | 17.62 | 13.51 | 16.44 | 8,131,992 | -1.61(-8.92%) |
Mar 13, 2020 | 17.89 | 18.29 | 16.57 | 18.05 | 5,442,472 | +0.98(+5.73%) |
Mar 12, 2020 | 16.99 | 17.48 | 15.81 | 17.07 | 6,364,380 | -0.97(-5.37%) |
Mar 11, 2020 | 18.52 | 18.56 | 17.77 | 18.04 | 5,365,337 | -0.94(-4.96%) |
Mar 10, 2020 | 18.13 | 19.01 | 17.89 | 18.98 | 7,470,984 | +1.25(+7.07%) |
Mar 09, 2020 | 18.11 | 18.31 | 17.52 | 17.73 | 4,417,080 | -1.28(-6.73%) |
Mar 06, 2020 | 18.60 | 19.08 | 18.53 | 19.01 | 3,598,691 | -0.19(-0.97%) |
Mar 05, 2020 | 19.56 | 19.78 | 19.01 | 19.19 | 4,160,039 | -0.87(-4.34%) |
Mar 04, 2020 | 19.56 | 20.08 | 19.26 | 20.06 | 4,065,914 | +0.69(+3.58%) |
Mar 03, 2020 | 19.41 | 20.15 | 19.09 | 19.37 | 6,052,095 | -0.08(-0.41%) |
Mar 02, 2020 | 18.88 | 19.45 | 18.55 | 19.45 | 6,153,684 | +0.59(+3.11%) |
Feb 28, 2020 | 18.62 | 19.10 | 18.41 | 18.86 | 7,946,369 | -0.28(-1.49%) |
Feb 27, 2020 | 19.39 | 19.92 | 18.97 | 19.15 | 6,318,729 | -0.56(-2.86%) |
Feb 26, 2020 | 20.09 | 20.09 | 19.39 | 19.71 | 6,516,426 | -0.24(-1.19%) |
Feb 25, 2020 | 20.58 | 20.61 | 19.73 | 19.95 | 4,200,892 | -0.56(-2.75%) |
Feb 24, 2020 | 20.85 | 20.88 | 20.50 | 20.51 | 4,996,358 | -0.75(-3.52%) |
Feb 21, 2020 | 21.37 | 21.57 | 21.24 | 21.26 | 3,326,572 | -0.16(-0.74%) |
Feb 20, 2020 | 21.11 | 21.47 | 21.09 | 21.42 | 3,323,179 | +0.28(+1.33%) |
Feb 19, 2020 | 21.25 | 21.45 | 21.02 | 21.14 | 3,466,007 | -0.06(-0.29%) |
Feb 18, 2020 | 21.24 | 21.38 | 21.09 | 21.20 | 3,194,568 | -0.15(-0.70%) |
Feb 14, 2020 | 21.95 | 21.97 | 21.31 | 21.35 | 7,713,028 | -0.62(-2.81%) |
Feb 13, 2020 | 21.28 | 21.99 | 21.15 | 21.97 | 5,697,433 | +0.45(+2.09%) |
Feb 12, 2020 | 21.66 | 21.99 | 21.45 | 21.52 | 4,234,611 | -0.04(-0.16%) |
Feb 11, 2020 | 21.53 | 21.68 | 21.36 | 21.55 | 4,840,758 | +0.26(+1.20%) |
Feb 10, 2020 | 20.85 | 21.43 | 20.81 | 21.30 | 5,538,738 | +0.37(+1.77%) |
Feb 07, 2020 | 20.37 | 21.03 | 20.36 | 20.93 | 7,123,194 | +0.56(+2.77%) |
Feb 06, 2020 | 20.58 | 20.64 | 20.35 | 20.36 | 5,380,063 | -0.20(-0.99%) |
Feb 05, 2020 | 20.75 | 20.82 | 20.50 | 20.57 | 5,563,734 | +0.01(+0.04%) |
Feb 04, 2020 | 20.71 | 20.76 | 20.40 | 20.56 | 5,599,784 | +0.17(+0.82%) |
Feb 03, 2020 | 20.16 | 20.53 | 20.10 | 20.39 | 6,344,785 | +0.18(+0.92%) |
Jan 31, 2020 | 20.04 | 20.29 | 19.71 | 20.20 | 7,186,321 | +0.02(+0.09%) |
Jan 30, 2020 | 19.83 | 20.25 | 19.73 | 20.19 | 4,807,758 | +0.14(+0.70%) |
Jan 29, 2020 | 20.57 | 20.66 | 20.00 | 20.05 | 5,203,233 | -0.44(-2.15%) |
Jan 28, 2020 | 20.02 | 21.07 | 19.97 | 20.49 | 11,813,482 | -1.07(-4.94%) |
Jan 27, 2020 | 21.32 | 21.74 | 20.94 | 21.55 | 9,884,574 | -0.10(-0.45%) |
Jan 24, 2020 | 21.64 | 21.75 | 21.50 | 21.65 | 3,695,005 | +0.08(+0.37%) |
Jan 23, 2020 | 21.48 | 21.64 | 21.22 | 21.57 | 2,299,222 | +0.06(+0.29%) |
Jan 22, 2020 | 21.66 | 21.75 | 21.46 | 21.51 | 2,786,213 | -0.09(-0.41%) |
Jan 21, 2020 | 21.69 | 21.81 | 21.59 | 21.60 | 3,970,547 | -0.16(-0.73%) |
Jan 17, 2020 | 22.01 | 22.02 | 21.57 | 21.75 | 4,512,143 | -0.18(-0.80%) |
Jan 16, 2020 | 21.72 | 21.97 | 21.67 | 21.93 | 2,425,161 | +0.37(+1.72%) |
Jan 15, 2020 | 21.55 | 21.68 | 21.45 | 21.56 | 1,450,203 | +0.02(+0.08%) |
Jan 14, 2020 | 21.56 | 21.61 | 21.44 | 21.54 | 2,277,814 | -0.07(-0.33%) |
Jan 13, 2020 | 21.39 | 21.68 | 21.27 | 21.61 | 1,990,228 | +0.33(+1.57%) |
Jan 10, 2020 | 21.46 | 21.48 | 21.19 | 21.28 | 1,946,167 | -0.18(-0.86%) |
Jan 09, 2020 | 21.34 | 21.47 | 21.18 | 21.46 | 2,667,523 | +0.23(+1.08%) |
Jan 08, 2020 | 21.25 | 21.42 | 21.16 | 21.23 | 2,433,167 | -0.07(-0.33%) |
Jan 07, 2020 | 21.49 | 21.49 | 21.19 | 21.31 | 2,168,279 | -0.09(-0.41%) |
Jan 06, 2020 | 21.28 | 21.50 | 21.26 | 21.39 | 4,701,721 | -0.04(-0.21%) |
Jan 03, 2020 | 21.37 | 21.59 | 21.29 | 21.44 | 3,453,621 | -0.33(-1.50%) |
Jan 02, 2020 | 21.85 | 21.93 | 21.61 | 21.76 | 3,265,362 | +0.07(+0.32%) |
Dec 31, 2019 | 21.53 | 21.76 | 21.48 | 21.69 | 2,602,194 | +0.11(+0.53%) |
Dec 30, 2019 | 21.51 | 21.74 | 21.46 | 21.58 | 2,470,907 | +0.08(+0.37%) |
Dec 27, 2019 | 21.64 | 21.68 | 21.48 | 21.50 | 3,440,451 | -0.07(-0.33%) |
Dec 26, 2019 | 21.39 | 21.61 | 21.39 | 21.57 | 1,295,503 | +0.18(+0.82%) |
Dec 24, 2019 | 21.59 | 21.59 | 21.38 | 21.39 | 811,688 | -0.16(-0.74%) |
Dec 23, 2019 | 21.48 | 21.63 | 21.43 | 21.55 | 4,405,134 | -0.03(-0.12%) |
Dec 20, 2019 | 21.57 | 21.59 | 21.41 | 21.58 | 7,567,358 | +0.06(+0.29%) |
Dec 19, 2019 | 21.29 | 21.60 | 21.18 | 21.52 | 4,116,167 | +0.18(+0.87%) |
Dec 18, 2019 | 21.39 | 21.40 | 21.22 | 21.33 | 6,322,163 | +0.01(+0.04%) |
Dec 17, 2019 | 21.28 | 21.37 | 21.17 | 21.32 | 3,491,898 | +0.09(+0.41%) |
Dec 16, 2019 | 21.38 | 21.64 | 21.16 | 21.23 | 4,107,071 | -0.02(-0.08%) |
Dec 13, 2019 | 21.43 | 21.67 | 21.11 | 21.25 | 4,353,984 | -0.19(-0.90%) |
Dec 12, 2019 | 21.12 | 21.51 | 21.10 | 21.45 | 4,028,936 | +0.30(+1.42%) |
Dec 11, 2019 | 21.01 | 21.25 | 20.99 | 21.15 | 4,273,274 | +0.24(+1.14%) |
Dec 10, 2019 | 20.97 | 21.11 | 20.84 | 20.91 | 4,331,972 | -0.16(-0.75%) |
Dec 09, 2019 | 21.19 | 21.21 | 20.97 | 21.07 | 3,024,976 | -0.04(-0.21%) |
Dec 06, 2019 | 21.14 | 21.36 | 21.09 | 21.11 | 3,995,882 | -0.07(-0.33%) |
Dec 05, 2019 | 21.46 | 21.48 | 21.06 | 21.18 | 4,264,755 | -0.21(-0.99%) |
Dec 04, 2019 | 21.69 | 21.76 | 21.36 | 21.39 | 6,813,916 | -0.18(-0.86%) |
Dec 03, 2019 | 21.55 | 21.64 | 21.26 | 21.58 | 3,818,226 | -0.25(-1.13%) |
Dec 02, 2019 | 22.08 | 22.12 | 21.79 | 21.83 | 3,907,237 | -0.25(-1.12%) |
Nov 29, 2019 | 22.11 | 22.24 | 22.05 | 22.07 | 1,697,858 | -0.02(-0.08%) |
Nov 27, 2019 | 22.46 | 22.56 | 22.06 | 22.09 | 5,140,400 | -0.32(-1.44%) |
Nov 26, 2019 | 22.54 | 22.63 | 22.26 | 22.41 | 8,212,336 | -0.19(-0.85%) |
Nov 25, 2019 | 22.31 | 22.64 | 22.31 | 22.61 | 3,287,518 | +0.35(+1.57%) |
Nov 22, 2019 | 22.25 | 22.43 | 22.09 | 22.26 | 2,550,409 | +0.12(+0.55%) |
Nov 21, 2019 | 22.34 | 22.52 | 22.11 | 22.13 | 3,823,736 | -0.21(-0.94%) |
Nov 20, 2019 | 22.68 | 22.79 | 22.19 | 22.34 | 6,760,763 | -0.49(-2.14%) |
Nov 19, 2019 | 22.90 | 22.93 | 22.47 | 22.83 | 4,118,880 | +0.04(+0.15%) |
Nov 18, 2019 | 22.30 | 22.99 | 22.07 | 22.80 | 8,066,160 | +0.50(+2.23%) |
Nov 15, 2019 | 22.10 | 22.30 | 21.95 | 22.30 | 6,431,506 | +0.38(+1.76%) |
Nov 14, 2019 | 21.84 | 21.94 | 21.64 | 21.91 | 6,133,054 | -0.24(-1.10%) |
Nov 13, 2019 | 22.29 | 22.48 | 22.13 | 22.16 | 3,208,859 | -0.31(-1.40%) |
Nov 12, 2019 | 22.82 | 22.98 | 22.33 | 22.47 | 5,937,980 | -0.52(-2.24%) |
Nov 11, 2019 | 22.60 | 23.11 | 22.53 | 22.99 | 4,091,041 | +0.11(+0.50%) |
Nov 08, 2019 | 22.51 | 22.88 | 22.38 | 22.88 | 5,595,479 | +0.37(+1.63%) |
Nov 07, 2019 | 22.81 | 22.91 | 22.40 | 22.51 | 5,174,641 | -0.18(-0.81%) |
Nov 06, 2019 | 22.19 | 22.78 | 22.08 | 22.69 | 7,437,936 | +0.54(+2.45%) |
Nov 05, 2019 | 21.98 | 22.36 | 21.85 | 22.15 | 4,916,002 | +0.35(+1.60%) |
Nov 04, 2019 | 21.59 | 21.84 | 21.51 | 21.80 | 3,033,590 | +0.39(+1.84%) |
Nov 01, 2019 | 21.44 | 21.64 | 21.33 | 21.41 | 4,242,025 | -0.29(-1.33%) |
Oct 31, 2019 | 21.68 | 21.80 | 21.33 | 21.70 | 3,680,687 | -0.10(-0.44%) |
Oct 30, 2019 | 21.46 | 21.82 | 21.45 | 21.79 | 4,385,006 | +0.29(+1.34%) |
Oct 29, 2019 | 21.87 | 21.93 | 21.22 | 21.50 | 5,971,777 | -0.48(-2.19%) |
Oct 28, 2019 | 22.22 | 22.48 | 21.95 | 21.98 | 4,208,956 | -0.07(-0.32%) |
Oct 25, 2019 | 22.40 | 22.85 | 21.74 | 22.05 | 6,768,410 | +0.63(+2.94%) |
Oct 24, 2019 | 21.83 | 21.83 | 21.26 | 21.43 | 5,946,786 | -0.39(-1.80%) |
Oct 23, 2019 | 21.46 | 21.84 | 21.40 | 21.82 | 3,356,459 | +0.17(+0.81%) |
Oct 22, 2019 | 21.64 | 21.72 | 21.29 | 21.64 | 4,124,245 | +0.45(+2.10%) |
Oct 21, 2019 | 21.09 | 21.39 | 21.06 | 21.20 | 3,558,864 | +0.31(+1.46%) |
Oct 18, 2019 | 20.87 | 21.00 | 20.82 | 20.89 | 3,254,648 | -0.08(-0.38%) |
Oct 17, 2019 | 20.79 | 20.99 | 20.72 | 20.97 | 2,751,856 | +0.40(+1.95%) |
Oct 16, 2019 | 20.56 | 20.67 | 20.54 | 20.57 | 1,695,923 | -0.05(-0.25%) |
Oct 15, 2019 | 20.69 | 20.84 | 20.59 | 20.62 | 2,874,575 | +0.03(+0.13%) |
Oct 14, 2019 | 20.61 | 20.69 | 20.45 | 20.59 | 2,522,406 | -0.11(-0.55%) |
Oct 11, 2019 | 20.79 | 20.98 | 20.68 | 20.71 | 2,936,963 | +0.10(+0.51%) |
Oct 10, 2019 | 20.27 | 20.69 | 20.25 | 20.60 | 3,538,733 | +0.19(+0.94%) |
Oct 09, 2019 | 20.48 | 20.52 | 20.33 | 20.41 | 2,974,451 | +0.17(+0.86%) |
Oct 08, 2019 | 20.59 | 20.66 | 20.24 | 20.24 | 2,488,088 | -0.50(-2.40%) |
Oct 07, 2019 | 20.81 | 20.94 | 20.71 | 20.73 | 2,507,761 | -0.10(-0.46%) |
Oct 04, 2019 | 20.74 | 20.86 | 20.57 | 20.83 | 2,120,383 | +0.19(+0.93%) |
Oct 03, 2019 | 20.22 | 20.66 | 20.07 | 20.64 | 3,484,163 | +0.31(+1.50%) |
Oct 02, 2019 | 20.48 | 20.59 | 20.07 | 20.33 | 3,297,938 | -0.39(-1.90%) |
Oct 01, 2019 | 21.63 | 21.75 | 20.59 | 20.73 | 3,570,950 | -0.91(-4.20%) |
Sep 30, 2019 | 21.74 | 21.84 | 21.63 | 21.63 | 2,788,616 | -0.10(-0.48%) |
Sep 27, 2019 | 21.71 | 21.85 | 21.57 | 21.74 | 2,887,428 | +0.10(+0.48%) |
Sep 26, 2019 | 21.50 | 21.73 | 21.15 | 21.63 | 3,753,053 | -0.03(-0.12%) |
Sep 25, 2019 | 21.21 | 21.68 | 21.16 | 21.66 | 4,423,282 | +0.49(+2.31%) |
Sep 24, 2019 | 21.30 | 21.39 | 21.04 | 21.17 | 2,889,315 | -0.09(-0.41%) |
Sep 23, 2019 | 21.20 | 21.36 | 20.96 | 21.26 | 3,720,502 | +0.41(+1.97%) |
Sep 20, 2019 | 20.95 | 21.03 | 20.68 | 20.85 | 5,727,724 | -0.02(-0.08%) |
Sep 19, 2019 | 20.99 | 21.18 | 20.86 | 20.87 | 2,134,222 | -0.09(-0.42%) |
Sep 18, 2019 | 21.01 | 21.12 | 20.85 | 20.95 | 2,647,294 | -0.10(-0.50%) |
Sep 17, 2019 | 21.20 | 21.31 | 20.98 | 21.06 | 2,692,993 | -0.25(-1.19%) |
Sep 16, 2019 | 21.07 | 21.54 | 21.06 | 21.31 | 4,075,163 | +0.10(+0.45%) |
Sep 13, 2019 | 21.50 | 21.50 | 21.18 | 21.22 | 3,848,722 | -0.15(-0.70%) |
Sep 12, 2019 | 21.48 | 21.49 | 21.22 | 21.36 | 5,006,934 | -0.04(-0.20%) |
Sep 11, 2019 | 21.49 | 21.61 | 21.07 | 21.41 | 3,065,928 | -0.02(-0.08%) |
Sep 10, 2019 | 21.01 | 21.46 | 20.98 | 21.43 | 2,857,248 | +0.43(+2.04%) |
Sep 09, 2019 | 21.24 | 21.36 | 20.99 | 21.00 | 4,702,626 | -0.13(-0.62%) |
Sep 06, 2019 | 20.89 | 21.15 | 20.80 | 21.13 | 3,584,803 | +0.26(+1.26%) |
Sep 05, 2019 | 20.39 | 21.03 | 20.36 | 20.87 | 4,614,022 | +0.68(+3.38%) |
Sep 04, 2019 | 19.99 | 20.21 | 19.99 | 20.18 | 3,647,126 | +0.39(+1.99%) |
Sep 03, 2019 | 19.88 | 19.98 | 19.68 | 19.79 | 4,036,673 | -0.29(-1.44%) |
Aug 30, 2019 | 20.18 | 20.23 | 19.97 | 20.08 | 3,134,159 | -0.01(-0.04%) |
Aug 29, 2019 | 20.07 | 20.27 | 20.00 | 20.09 | 2,246,994 | +0.34(+1.71%) |
Aug 28, 2019 | 19.70 | 19.82 | 19.44 | 19.75 | 3,171,490 | -0.06(-0.31%) |
Aug 27, 2019 | 20.16 | 20.17 | 19.71 | 19.81 | 3,521,075 | -0.25(-1.25%) |
Aug 26, 2019 | 20.21 | 20.28 | 19.98 | 20.06 | 2,594,358 | +0.05(+0.26%) |
Aug 23, 2019 | 20.51 | 20.76 | 19.94 | 20.01 | 4,219,557 | -0.62(-2.98%) |
Aug 22, 2019 | 20.78 | 20.83 | 20.54 | 20.63 | 3,707,358 | -0.06(-0.29%) |
Aug 21, 2019 | 20.50 | 20.79 | 20.38 | 20.69 | 3,057,924 | +0.39(+1.92%) |
Aug 20, 2019 | 20.85 | 20.86 | 20.28 | 20.30 | 2,476,707 | -0.62(-2.94%) |
Aug 19, 2019 | 21.01 | 21.10 | 20.83 | 20.91 | 2,820,338 | +0.17(+0.84%) |
Aug 16, 2019 | 20.52 | 20.80 | 20.43 | 20.74 | 3,447,782 | +0.41(+2.00%) |
Aug 15, 2019 | 20.88 | 20.94 | 20.23 | 20.33 | 4,937,884 | -0.67(-3.18%) |
Aug 14, 2019 | 21.64 | 21.67 | 20.95 | 21.00 | 4,527,050 | -1.08(-4.87%) |
Aug 13, 2019 | 21.72 | 22.52 | 21.71 | 22.07 | 3,554,723 | +0.31(+1.43%) |
Aug 12, 2019 | 21.84 | 21.88 | 21.67 | 21.76 | 2,965,688 | -0.21(-0.95%) |
Aug 09, 2019 | 22.11 | 22.12 | 21.83 | 21.97 | 2,333,663 | -0.23(-1.05%) |
Aug 08, 2019 | 22.13 | 22.32 | 22.07 | 22.20 | 3,206,582 | +0.28(+1.27%) |
Aug 07, 2019 | 21.60 | 22.01 | 21.43 | 21.93 | 2,693,300 | +0.04(+0.20%) |
Aug 06, 2019 | 21.99 | 22.11 | 21.59 | 21.88 | 4,527,846 | +0.07(+0.32%) |
Aug 05, 2019 | 22.01 | 22.13 | 21.62 | 21.81 | 5,309,992 | -0.68(-3.04%) |
Aug 02, 2019 | 22.75 | 22.82 | 22.36 | 22.50 | 3,442,130 | -0.55(-2.37%) |
Aug 01, 2019 | 23.43 | 23.49 | 22.89 | 23.04 | 3,792,417 | -0.38(-1.63%) |
Jul 31, 2019 | 23.49 | 23.68 | 23.21 | 23.43 | 3,887,705 | -0.03(-0.11%) |
Jul 30, 2019 | 23.23 | 23.49 | 23.09 | 23.45 | 2,846,131 | +0.17(+0.74%) |
Jul 29, 2019 | 23.04 | 23.36 | 22.96 | 23.28 | 3,525,349 | +0.15(+0.64%) |
Jul 26, 2019 | 23.67 | 23.75 | 22.85 | 23.13 | 6,153,549 | +0.18(+0.79%) |
Jul 25, 2019 | 23.41 | 23.46 | 22.89 | 22.95 | 6,286,587 | -0.59(-2.50%) |
Jul 24, 2019 | 23.27 | 23.57 | 23.20 | 23.54 | 3,359,190 | +0.22(+0.93%) |
Jul 23, 2019 | 23.41 | 23.43 | 23.21 | 23.32 | 3,154,318 | +0.05(+0.22%) |
Jul 22, 2019 | 23.47 | 23.55 | 23.14 | 23.27 | 3,868,340 | -0.16(-0.67%) |
Jul 19, 2019 | 23.67 | 23.73 | 23.42 | 23.43 | 3,620,339 | -0.11(-0.48%) |
Jul 18, 2019 | 23.40 | 23.61 | 23.21 | 23.54 | 2,622,354 | +0.14(+0.59%) |
Jul 17, 2019 | 23.58 | 23.62 | 23.33 | 23.40 | 2,749,566 | -0.26(-1.10%) |
Jul 16, 2019 | 23.49 | 23.90 | 23.44 | 23.66 | 3,435,846 | +0.18(+0.78%) |
Jul 15, 2019 | 23.43 | 23.51 | 23.19 | 23.48 | 2,622,039 | +0.09(+0.37%) |
Jul 12, 2019 | 23.11 | 23.48 | 23.02 | 23.39 | 2,872,902 | +0.44(+1.93%) |
Jul 11, 2019 | 22.84 | 23.04 | 22.77 | 22.95 | 2,911,286 | +0.16(+0.68%) |
Jul 10, 2019 | 22.88 | 23.01 | 22.67 | 22.79 | 3,574,025 | -0.02(-0.08%) |
Jul 09, 2019 | 22.75 | 22.88 | 22.65 | 22.81 | 3,858,500 | -0.08(-0.34%) |
Jul 08, 2019 | 22.69 | 23.08 | 22.61 | 22.89 | 6,451,422 | -0.83(-3.51%) |
Jul 05, 2019 | 23.35 | 23.75 | 23.29 | 23.72 | 2,085,325 | +0.25(+1.07%) |
Jul 03, 2019 | 23.48 | 23.59 | 23.29 | 23.47 | 1,849,213 | +0.10(+0.45%) |
Jul 02, 2019 | 23.39 | 23.53 | 23.27 | 23.36 | 3,127,115 | +0.02(+0.07%) |
Jul 01, 2019 | 23.43 | 23.65 | 23.31 | 23.35 | 3,376,968 | +0.26(+1.13%) |
Jun 28, 2019 | 23.37 | 23.44 | 23.03 | 23.09 | 3,893,245 | -0.19(-0.82%) |
Jun 27, 2019 | 23.30 | 23.54 | 23.21 | 23.28 | 2,788,941 | +0.08(+0.34%) |
Jun 26, 2019 | 22.99 | 23.31 | 22.99 | 23.20 | 4,200,842 | +0.38(+1.67%) |
Jun 25, 2019 | 23.00 | 23.22 | 22.81 | 22.82 | 2,284,307 | -0.26(-1.13%) |
Jun 24, 2019 | 23.34 | 23.41 | 22.99 | 23.08 | 3,387,915 | -0.16(-0.71%) |
Jun 21, 2019 | 23.28 | 23.35 | 23.01 | 23.24 | 12,786,934 | -0.11(-0.48%) |
Jun 20, 2019 | 23.62 | 23.62 | 23.08 | 23.36 | 3,578,168 | +0.08(+0.34%) |
Jun 19, 2019 | 23.36 | 23.46 | 23.08 | 23.28 | 2,656,658 | -0.01(-0.04%) |
Jun 18, 2019 | 23.27 | 23.62 | 23.17 | 23.29 | 3,193,511 | +0.23(+0.98%) |
Jun 17, 2019 | 23.04 | 23.26 | 22.65 | 23.06 | 5,485,264 | -0.03(-0.15%) |
Jun 14, 2019 | 23.26 | 23.28 | 22.94 | 23.10 | 2,824,688 | -0.23(-1.00%) |
Jun 13, 2019 | 23.41 | 23.60 | 23.20 | 23.33 | 2,918,981 | -0.03(-0.15%) |
Jun 12, 2019 | 23.73 | 23.73 | 23.31 | 23.36 | 3,201,965 | +0.02(+0.07%) |
Jun 11, 2019 | 23.45 | 23.49 | 23.13 | 23.35 | 2,866,907 | +0.06(+0.26%) |
Jun 10, 2019 | 23.29 | 23.39 | 22.99 | 23.29 | 2,930,294 | +0.10(+0.45%) |
Jun 07, 2019 | 23.08 | 23.30 | 23.04 | 23.18 | 2,841,643 | +0.12(+0.53%) |
Jun 06, 2019 | 23.05 | 23.18 | 22.79 | 23.06 | 3,720,035 | +0.10(+0.45%) |
Jun 05, 2019 | 22.65 | 23.04 | 22.51 | 22.96 | 6,632,899 | +0.52(+2.32%) |
Jun 04, 2019 | 21.80 | 22.56 | 21.78 | 22.44 | 5,327,632 | +0.87(+4.02%) |