Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 24.74 | 24.91 | 24.44 | 24.81 | 2,020,901 | -0.06(-0.23%) |
May 28, 2020 | 25.21 | 25.32 | 24.85 | 24.87 | 1,550,564 | -0.34(-1.34%) |
May 27, 2020 | 25.01 | 25.28 | 24.69 | 25.21 | 1,654,615 | +0.54(+2.21%) |
May 26, 2020 | 24.78 | 24.93 | 24.60 | 24.66 | 1,172,672 | +0.70(+2.94%) |
May 22, 2020 | 23.74 | 24.04 | 23.59 | 23.96 | 1,196,832 | +0.22(+0.91%) |
May 21, 2020 | 23.70 | 23.89 | 23.57 | 23.74 | 1,799,703 | -0.02(-0.08%) |
May 20, 2020 | 23.84 | 24.14 | 23.71 | 23.76 | 1,588,550 | +0.07(+0.28%) |
May 19, 2020 | 23.82 | 24.16 | 23.68 | 23.69 | 1,314,961 | -0.17(-0.71%) |
May 18, 2020 | 23.42 | 24.14 | 23.38 | 23.86 | 1,586,723 | +1.07(+4.69%) |
May 15, 2020 | 22.49 | 22.92 | 22.33 | 22.79 | 3,582,826 | +0.11(+0.50%) |
May 14, 2020 | 22.20 | 22.71 | 21.69 | 22.68 | 1,690,882 | +0.06(+0.25%) |
May 13, 2020 | 23.13 | 23.40 | 22.20 | 22.62 | 2,685,414 | -0.61(-2.62%) |
May 12, 2020 | 24.14 | 24.27 | 23.23 | 23.23 | 1,518,288 | -0.84(-3.47%) |
May 11, 2020 | 24.03 | 24.40 | 23.95 | 24.07 | 2,287,952 | -0.35(-1.42%) |
May 08, 2020 | 23.72 | 24.44 | 23.72 | 24.42 | 1,946,198 | +1.13(+4.83%) |
May 07, 2020 | 23.41 | 23.68 | 23.14 | 23.29 | 2,453,637 | +0.19(+0.81%) |
May 06, 2020 | 23.39 | 23.54 | 23.03 | 23.10 | 1,339,632 | +0.06(+0.24%) |
May 05, 2020 | 22.77 | 23.31 | 22.76 | 23.05 | 1,944,308 | +0.40(+1.78%) |
May 04, 2020 | 22.26 | 22.71 | 22.05 | 22.64 | 2,335,615 | +0.23(+1.05%) |
May 01, 2020 | 22.41 | 22.58 | 22.29 | 22.41 | 2,085,373 | -0.34(-1.49%) |
Apr 30, 2020 | 23.33 | 23.58 | 22.74 | 22.75 | 2,556,553 | -0.70(-3.00%) |
Apr 29, 2020 | 23.46 | 23.66 | 23.02 | 23.45 | 2,607,405 | +0.48(+2.10%) |
Apr 28, 2020 | 23.16 | 23.61 | 22.96 | 22.97 | 1,692,943 | +0.05(+0.23%) |
Apr 27, 2020 | 22.63 | 23.00 | 22.32 | 22.92 | 2,273,667 | +0.27(+1.20%) |
Apr 24, 2020 | 22.04 | 23.22 | 21.91 | 22.64 | 3,015,366 | +0.84(+3.87%) |
Apr 23, 2020 | 21.72 | 22.30 | 21.66 | 21.80 | 2,313,081 | +0.10(+0.48%) |
Apr 22, 2020 | 21.33 | 21.86 | 21.26 | 21.70 | 2,182,720 | +0.39(+1.83%) |
Apr 21, 2020 | 21.09 | 21.58 | 20.93 | 21.31 | 1,798,191 | -0.23(-1.07%) |
Apr 20, 2020 | 22.02 | 22.37 | 21.37 | 21.54 | 2,555,280 | -0.92(-4.10%) |
Apr 17, 2020 | 22.10 | 22.62 | 22.10 | 22.46 | 2,149,951 | +1.06(+4.96%) |
Apr 16, 2020 | 21.11 | 21.43 | 20.94 | 21.40 | 2,144,686 | +0.24(+1.15%) |
Apr 15, 2020 | 20.85 | 21.34 | 20.74 | 21.15 | 3,524,912 | -0.84(-3.84%) |
Apr 14, 2020 | 22.24 | 22.48 | 21.85 | 22.00 | 2,574,505 | +0.34(+1.56%) |
Apr 13, 2020 | 22.37 | 22.58 | 21.40 | 21.66 | 3,195,130 | -0.77(-3.43%) |
Apr 09, 2020 | 22.62 | 23.38 | 22.40 | 22.43 | 2,326,743 | +0.17(+0.76%) |
Apr 08, 2020 | 21.93 | 22.38 | 21.50 | 22.26 | 2,618,900 | +0.39(+1.80%) |
Apr 07, 2020 | 22.31 | 22.73 | 21.72 | 21.86 | 3,465,685 | +0.27(+1.25%) |
Apr 06, 2020 | 20.02 | 21.72 | 19.67 | 21.59 | 2,317,704 | +2.32(+12.01%) |
Apr 03, 2020 | 19.60 | 20.02 | 19.04 | 19.28 | 1,726,355 | -0.34(-1.71%) |
Apr 02, 2020 | 19.17 | 19.76 | 19.07 | 19.61 | 2,105,015 | +0.24(+1.25%) |
Apr 01, 2020 | 19.93 | 20.21 | 19.11 | 19.37 | 2,416,100 | -1.32(-6.36%) |
Mar 31, 2020 | 21.22 | 21.41 | 20.52 | 20.69 | 2,243,621 | -0.75(-3.48%) |
Mar 30, 2020 | 20.42 | 21.49 | 20.15 | 21.44 | 2,525,960 | +1.08(+5.32%) |
Mar 27, 2020 | 20.46 | 20.89 | 19.69 | 20.35 | 1,963,291 | -0.85(-4.01%) |
Mar 26, 2020 | 19.52 | 21.36 | 19.33 | 21.20 | 3,071,202 | +1.86(+9.60%) |
Mar 25, 2020 | 20.20 | 20.49 | 18.99 | 19.34 | 4,325,873 | -0.63(-3.13%) |
Mar 24, 2020 | 19.62 | 20.33 | 19.17 | 19.97 | 3,181,005 | +1.21(+6.47%) |
Mar 23, 2020 | 19.06 | 19.34 | 18.19 | 18.76 | 2,556,218 | -0.59(-3.04%) |
Mar 20, 2020 | 20.75 | 21.58 | 19.21 | 19.34 | 4,439,337 | -1.10(-5.39%) |
Mar 19, 2020 | 20.35 | 20.98 | 19.51 | 20.45 | 4,249,703 | -0.19(-0.90%) |
Mar 18, 2020 | 20.45 | 21.43 | 19.88 | 20.63 | 2,914,910 | -1.13(-5.19%) |
Mar 17, 2020 | 21.50 | 22.66 | 21.16 | 21.76 | 2,948,854 | +0.63(+2.96%) |
Mar 16, 2020 | 21.61 | 22.65 | 20.96 | 21.14 | 2,817,110 | -2.40(-10.19%) |
Mar 13, 2020 | 22.29 | 23.61 | 21.82 | 23.54 | 3,784,871 | +1.85(+8.52%) |
Mar 12, 2020 | 22.03 | 22.52 | 21.03 | 21.69 | 3,545,401 | -1.80(-7.67%) |
Mar 11, 2020 | 23.85 | 23.90 | 23.13 | 23.49 | 3,322,104 | -1.01(-4.12%) |
Mar 10, 2020 | 23.84 | 24.50 | 23.18 | 24.50 | 2,813,583 | +1.44(+6.23%) |
Mar 09, 2020 | 23.32 | 24.14 | 22.85 | 23.06 | 3,352,803 | -1.74(-7.00%) |
Mar 06, 2020 | 24.33 | 24.85 | 23.91 | 24.80 | 2,348,152 | -0.12(-0.49%) |
Mar 05, 2020 | 25.00 | 25.53 | 24.74 | 24.92 | 2,414,349 | -0.85(-3.30%) |
Mar 04, 2020 | 25.19 | 25.84 | 24.83 | 25.77 | 1,824,484 | +0.91(+3.68%) |
Mar 03, 2020 | 25.77 | 25.97 | 24.57 | 24.85 | 1,953,494 | -0.89(-3.45%) |
Mar 02, 2020 | 24.81 | 25.76 | 24.61 | 25.74 | 1,999,875 | +0.81(+3.26%) |
Feb 28, 2020 | 24.38 | 25.09 | 24.34 | 24.93 | 3,781,122 | -0.48(-1.87%) |
Feb 27, 2020 | 25.51 | 26.46 | 25.23 | 25.40 | 2,064,017 | -0.72(-2.75%) |
Feb 26, 2020 | 26.41 | 26.75 | 26.11 | 26.12 | 1,410,727 | -0.13(-0.50%) |
Feb 25, 2020 | 27.42 | 27.56 | 26.23 | 26.25 | 1,769,512 | -1.04(-3.80%) |
Feb 24, 2020 | 27.57 | 27.70 | 27.29 | 27.29 | 1,110,627 | -1.27(-4.45%) |
Feb 21, 2020 | 28.94 | 29.07 | 28.54 | 28.56 | 910,254 | -0.46(-1.58%) |
Feb 20, 2020 | 28.70 | 29.12 | 28.67 | 29.02 | 1,135,572 | +0.06(+0.19%) |
Feb 19, 2020 | 28.56 | 29.07 | 28.56 | 28.96 | 979,432 | +0.46(+1.60%) |
Feb 18, 2020 | 28.22 | 28.56 | 28.10 | 28.50 | 1,395,693 | +0.12(+0.43%) |
Feb 14, 2020 | 28.59 | 28.63 | 28.26 | 28.38 | 1,292,758 | -0.19(-0.65%) |
Feb 13, 2020 | 28.32 | 28.74 | 28.05 | 28.57 | 1,213,340 | +0.11(+0.39%) |
Feb 12, 2020 | 28.39 | 28.60 | 28.23 | 28.46 | 1,412,784 | +0.21(+0.73%) |
Feb 11, 2020 | 27.87 | 28.33 | 27.82 | 28.25 | 1,190,631 | +0.42(+1.51%) |
Feb 10, 2020 | 27.64 | 27.88 | 27.56 | 27.83 | 997,046 | +0.19(+0.68%) |
Feb 07, 2020 | 27.61 | 27.75 | 27.46 | 27.64 | 1,439,290 | -0.13(-0.47%) |
Feb 06, 2020 | 28.34 | 28.47 | 27.67 | 27.77 | 1,719,417 | -0.54(-1.91%) |
Feb 05, 2020 | 28.08 | 28.42 | 27.99 | 28.32 | 1,773,472 | +0.22(+0.80%) |
Feb 04, 2020 | 28.03 | 28.32 | 27.96 | 28.09 | 1,494,623 | +0.35(+1.24%) |
Feb 03, 2020 | 28.00 | 28.61 | 27.63 | 27.75 | 2,477,431 | -0.05(-0.17%) |
Jan 31, 2020 | 28.35 | 28.54 | 27.48 | 27.79 | 2,880,508 | -1.10(-3.81%) |
Jan 30, 2020 | 28.58 | 28.96 | 28.44 | 28.89 | 3,227,443 | +0.24(+0.85%) |
Jan 29, 2020 | 28.65 | 28.85 | 28.32 | 28.65 | 1,279,041 | +0.06(+0.20%) |
Jan 28, 2020 | 28.65 | 28.75 | 28.40 | 28.60 | 1,090,499 | +0.19(+0.66%) |
Jan 27, 2020 | 28.33 | 28.73 | 28.10 | 28.41 | 1,663,429 | -0.36(-1.27%) |
Jan 24, 2020 | 29.04 | 29.06 | 28.61 | 28.77 | 1,636,808 | -0.02(-0.06%) |
Jan 23, 2020 | 28.35 | 28.83 | 28.17 | 28.79 | 1,850,904 | +0.50(+1.78%) |
Jan 22, 2020 | 28.62 | 28.88 | 28.27 | 28.29 | 1,175,391 | -0.19(-0.66%) |
Jan 21, 2020 | 28.94 | 28.97 | 28.45 | 28.47 | 1,639,975 | -0.45(-1.55%) |
Jan 17, 2020 | 29.05 | 29.19 | 28.84 | 28.92 | 1,284,082 | -0.16(-0.56%) |
Jan 16, 2020 | 28.75 | 29.11 | 28.59 | 29.09 | 1,463,576 | +0.34(+1.19%) |
Jan 15, 2020 | 28.50 | 28.84 | 28.50 | 28.75 | 1,456,404 | +0.21(+0.72%) |
Jan 14, 2020 | 28.27 | 28.61 | 28.20 | 28.54 | 1,280,284 | +0.37(+1.33%) |
Jan 13, 2020 | 28.20 | 28.31 | 28.05 | 28.17 | 1,535,202 | +0.09(+0.33%) |
Jan 10, 2020 | 27.85 | 28.12 | 27.79 | 28.07 | 1,638,843 | +0.17(+0.60%) |
Jan 09, 2020 | 27.94 | 27.99 | 27.56 | 27.90 | 2,493,737 | +0.03(+0.10%) |
Jan 08, 2020 | 27.54 | 27.95 | 27.50 | 27.88 | 3,247,199 | +0.40(+1.46%) |
Jan 07, 2020 | 27.80 | 27.84 | 27.23 | 27.48 | 1,171,282 | -0.30(-1.09%) |
Jan 06, 2020 | 27.41 | 28.15 | 27.21 | 27.78 | 2,289,493 | +0.73(+2.68%) |
Jan 03, 2020 | 27.01 | 27.14 | 26.84 | 27.05 | 1,701,737 | -0.34(-1.26%) |
Jan 02, 2020 | 27.05 | 27.42 | 26.83 | 27.40 | 2,026,945 | +0.45(+1.66%) |
Dec 31, 2019 | 27.20 | 27.28 | 26.84 | 26.95 | 1,825,717 | -0.25(-0.91%) |
Dec 30, 2019 | 26.88 | 27.20 | 26.71 | 27.20 | 1,464,690 | +0.23(+0.86%) |
Dec 27, 2019 | 27.03 | 27.09 | 26.88 | 26.97 | 849,901 | +0.01(+0.05%) |
Dec 26, 2019 | 26.96 | 26.97 | 26.73 | 26.95 | 930,404 | +0.03(+0.10%) |
Dec 24, 2019 | 26.97 | 27.07 | 26.84 | 26.92 | 554,091 | +0.04(+0.14%) |
Dec 23, 2019 | 27.57 | 27.61 | 26.87 | 26.89 | 1,378,012 | -0.71(-2.56%) |
Dec 20, 2019 | 27.23 | 27.66 | 27.08 | 27.59 | 4,531,013 | +0.50(+1.85%) |
Dec 19, 2019 | 27.02 | 27.19 | 26.89 | 27.09 | 1,478,084 | -0.07(-0.24%) |
Dec 18, 2019 | 26.78 | 27.18 | 26.72 | 27.16 | 1,873,400 | +0.39(+1.46%) |
Dec 17, 2019 | 26.71 | 26.92 | 26.51 | 26.77 | 1,581,280 | +0.18(+0.66%) |
Dec 16, 2019 | 25.87 | 26.74 | 25.87 | 26.59 | 2,118,521 | +0.78(+3.03%) |
Dec 13, 2019 | 26.90 | 26.91 | 25.72 | 25.81 | 1,556,574 | -1.11(-4.11%) |
Dec 12, 2019 | 26.44 | 26.94 | 26.37 | 26.91 | 1,773,926 | +0.53(+2.03%) |
Dec 11, 2019 | 26.15 | 26.59 | 26.15 | 26.38 | 2,087,826 | +0.23(+0.89%) |
Dec 10, 2019 | 26.01 | 26.37 | 25.78 | 26.15 | 1,346,470 | +0.01(+0.05%) |
Dec 09, 2019 | 26.62 | 26.68 | 26.11 | 26.13 | 1,320,192 | -0.57(-2.12%) |
Dec 06, 2019 | 26.45 | 26.84 | 26.45 | 26.70 | 2,008,837 | +0.46(+1.77%) |
Dec 05, 2019 | 26.17 | 26.38 | 26.11 | 26.23 | 1,573,434 | +0.17(+0.64%) |
Dec 04, 2019 | 26.10 | 26.44 | 26.05 | 26.07 | 1,412,835 | -0.02(-0.07%) |
Dec 03, 2019 | 26.27 | 26.27 | 25.97 | 26.09 | 878,649 | -0.49(-1.85%) |
Dec 02, 2019 | 26.66 | 26.77 | 26.41 | 26.58 | 1,013,963 | +0.17(+0.63%) |
Nov 29, 2019 | 26.75 | 26.78 | 26.37 | 26.41 | 730,114 | -0.44(-1.63%) |
Nov 27, 2019 | 26.74 | 26.86 | 26.63 | 26.85 | 715,813 | +0.11(+0.42%) |
Nov 26, 2019 | 26.51 | 26.81 | 26.32 | 26.74 | 1,022,076 | +0.20(+0.74%) |
Nov 25, 2019 | 26.26 | 26.56 | 26.09 | 26.54 | 1,298,062 | +0.37(+1.42%) |
Nov 22, 2019 | 26.67 | 26.80 | 26.15 | 26.17 | 866,245 | -0.44(-1.66%) |
Nov 21, 2019 | 26.63 | 26.77 | 26.53 | 26.61 | 1,807,951 | +0.09(+0.33%) |
Nov 20, 2019 | 26.60 | 26.66 | 26.36 | 26.52 | 2,128,688 | -0.13(-0.49%) |
Nov 19, 2019 | 26.80 | 26.80 | 26.47 | 26.65 | 1,357,586 | +0.09(+0.33%) |
Nov 18, 2019 | 26.43 | 26.64 | 26.34 | 26.57 | 1,352,811 | +0.08(+0.30%) |
Nov 15, 2019 | 26.99 | 27.12 | 26.45 | 26.49 | 1,599,693 | -0.36(-1.35%) |
Nov 14, 2019 | 26.22 | 27.03 | 26.19 | 26.85 | 2,943,307 | +0.58(+2.19%) |
Nov 13, 2019 | 26.76 | 26.81 | 26.24 | 26.27 | 1,206,579 | -0.58(-2.15%) |
Nov 12, 2019 | 27.06 | 27.39 | 26.81 | 26.85 | 1,012,527 | -0.36(-1.33%) |
Nov 11, 2019 | 27.00 | 27.24 | 26.90 | 27.21 | 1,152,835 | +0.05(+0.17%) |
Nov 08, 2019 | 27.29 | 27.40 | 26.83 | 27.16 | 1,064,634 | -0.17(-0.63%) |
Nov 07, 2019 | 27.31 | 27.49 | 27.16 | 27.34 | 1,048,881 | +0.23(+0.84%) |
Nov 06, 2019 | 27.30 | 27.39 | 27.06 | 27.11 | 1,370,063 | -0.17(-0.61%) |
Nov 05, 2019 | 26.97 | 27.61 | 26.83 | 27.28 | 1,893,454 | +0.37(+1.38%) |
Nov 04, 2019 | 26.66 | 26.95 | 26.55 | 26.90 | 1,837,892 | +0.38(+1.44%) |
Nov 01, 2019 | 26.29 | 26.57 | 26.13 | 26.52 | 1,512,918 | +0.44(+1.68%) |
Oct 31, 2019 | 26.35 | 26.47 | 26.03 | 26.09 | 1,504,713 | -0.22(-0.85%) |
Oct 30, 2019 | 26.48 | 26.49 | 26.17 | 26.31 | 1,546,076 | -0.24(-0.91%) |
Oct 29, 2019 | 25.98 | 26.57 | 25.95 | 26.55 | 1,920,148 | +0.51(+1.96%) |
Oct 28, 2019 | 25.94 | 26.26 | 25.86 | 26.04 | 1,658,535 | +0.27(+1.06%) |
Oct 25, 2019 | 25.76 | 26.00 | 25.76 | 25.77 | 890,654 | -0.13(-0.52%) |
Oct 24, 2019 | 26.20 | 26.22 | 25.88 | 25.90 | 1,244,050 | -0.09(-0.36%) |
Oct 23, 2019 | 25.72 | 26.04 | 25.58 | 25.99 | 2,006,003 | +0.27(+1.05%) |
Oct 22, 2019 | 25.64 | 25.99 | 25.59 | 25.72 | 1,210,361 | +0.18(+0.69%) |
Oct 21, 2019 | 26.00 | 26.13 | 25.40 | 25.55 | 2,553,072 | -0.45(-1.74%) |
Oct 18, 2019 | 25.70 | 26.89 | 25.17 | 26.00 | 3,329,495 | +0.34(+1.32%) |
Oct 17, 2019 | 25.86 | 25.86 | 25.51 | 25.66 | 2,252,846 | +0.00(+0.02%) |
Oct 16, 2019 | 25.06 | 25.71 | 24.94 | 25.65 | 2,239,087 | +0.57(+2.28%) |
Oct 15, 2019 | 24.64 | 25.22 | 24.56 | 25.08 | 2,110,006 | +0.59(+2.41%) |
Oct 14, 2019 | 24.59 | 24.59 | 24.38 | 24.49 | 1,066,250 | -0.10(-0.40%) |
Oct 11, 2019 | 24.27 | 24.77 | 24.26 | 24.59 | 1,118,398 | +0.45(+1.85%) |
Oct 10, 2019 | 24.03 | 24.24 | 23.91 | 24.14 | 1,122,076 | +0.11(+0.46%) |
Oct 09, 2019 | 23.91 | 24.17 | 23.82 | 24.03 | 929,377 | +0.27(+1.14%) |
Oct 08, 2019 | 24.10 | 24.11 | 23.71 | 23.76 | 1,651,233 | -0.44(-1.82%) |
Oct 07, 2019 | 24.29 | 24.58 | 24.18 | 24.20 | 1,588,741 | -0.18(-0.72%) |
Oct 04, 2019 | 24.41 | 24.54 | 24.20 | 24.38 | 2,218,599 | -0.02(-0.08%) |
Oct 03, 2019 | 24.69 | 24.80 | 24.30 | 24.40 | 2,414,594 | -0.47(-1.90%) |
Oct 02, 2019 | 25.12 | 25.15 | 24.62 | 24.87 | 1,835,669 | -0.42(-1.65%) |
Oct 01, 2019 | 25.60 | 25.76 | 25.26 | 25.29 | 1,585,343 | -0.21(-0.82%) |
Sep 30, 2019 | 25.55 | 25.68 | 25.41 | 25.49 | 1,663,889 | -0.12(-0.49%) |
Sep 27, 2019 | 25.74 | 25.82 | 25.49 | 25.62 | 864,780 | +0.01(+0.05%) |
Sep 26, 2019 | 25.76 | 25.88 | 25.34 | 25.61 | 1,136,854 | -0.08(-0.31%) |
Sep 25, 2019 | 25.45 | 25.78 | 25.31 | 25.68 | 1,219,509 | +0.22(+0.87%) |
Sep 24, 2019 | 25.49 | 26.06 | 25.43 | 25.46 | 2,581,157 | -0.39(-1.50%) |
Sep 23, 2019 | 25.48 | 26.10 | 25.46 | 25.85 | 1,245,527 | +0.19(+0.72%) |
Sep 20, 2019 | 25.68 | 25.97 | 25.65 | 25.67 | 3,143,645 | +0.00(+0.00%) |
Sep 19, 2019 | 25.78 | 25.95 | 25.60 | 25.67 | 911,440 | -0.01(-0.04%) |
Sep 18, 2019 | 25.46 | 25.72 | 25.37 | 25.68 | 1,137,219 | +0.17(+0.65%) |
Sep 17, 2019 | 25.40 | 25.55 | 25.15 | 25.51 | 2,062,452 | +0.06(+0.25%) |
Sep 16, 2019 | 25.81 | 25.96 | 25.44 | 25.44 | 1,412,629 | -0.54(-2.07%) |
Sep 13, 2019 | 26.02 | 26.32 | 25.93 | 25.98 | 1,500,270 | +0.00(+0.00%) |
Sep 12, 2019 | 25.90 | 26.15 | 25.67 | 25.98 | 1,891,647 | +0.07(+0.29%) |
Sep 11, 2019 | 25.79 | 25.96 | 25.34 | 25.91 | 1,738,163 | +0.04(+0.14%) |
Sep 10, 2019 | 25.35 | 25.87 | 25.12 | 25.87 | 1,627,387 | +0.43(+1.67%) |
Sep 09, 2019 | 25.35 | 25.47 | 25.20 | 25.44 | 1,550,648 | +0.19(+0.73%) |
Sep 06, 2019 | 25.16 | 25.33 | 25.05 | 25.26 | 1,711,956 | +0.13(+0.52%) |
Sep 05, 2019 | 25.00 | 25.50 | 24.93 | 25.13 | 1,743,153 | +0.30(+1.19%) |
Sep 04, 2019 | 24.71 | 24.87 | 24.58 | 24.83 | 1,077,161 | +0.42(+1.71%) |
Sep 03, 2019 | 24.57 | 24.61 | 24.15 | 24.42 | 1,675,958 | -0.21(-0.86%) |
Aug 30, 2019 | 24.76 | 24.87 | 24.53 | 24.63 | 1,116,535 | +0.00(+0.00%) |
Aug 29, 2019 | 24.80 | 24.94 | 24.60 | 24.63 | 1,181,650 | +0.05(+0.19%) |
Aug 28, 2019 | 24.09 | 24.70 | 24.09 | 24.58 | 1,040,591 | +0.38(+1.57%) |
Aug 27, 2019 | 24.06 | 24.38 | 23.95 | 24.20 | 2,655,110 | +0.22(+0.93%) |
Aug 26, 2019 | 24.24 | 24.28 | 23.90 | 23.98 | 1,919,423 | -0.01(-0.04%) |
Aug 23, 2019 | 24.61 | 24.71 | 23.93 | 23.99 | 1,339,238 | -0.73(-2.96%) |
Aug 22, 2019 | 24.69 | 24.89 | 24.54 | 24.72 | 1,041,842 | +0.04(+0.15%) |
Aug 21, 2019 | 24.78 | 24.93 | 24.64 | 24.68 | 2,146,593 | +0.17(+0.68%) |
Aug 20, 2019 | 24.63 | 24.70 | 24.34 | 24.52 | 1,866,416 | -0.07(-0.30%) |
Aug 19, 2019 | 24.69 | 24.76 | 24.58 | 24.59 | 2,141,767 | +0.12(+0.49%) |
Aug 16, 2019 | 24.26 | 24.54 | 24.18 | 24.47 | 2,110,380 | +0.45(+1.89%) |
Aug 15, 2019 | 24.34 | 24.43 | 23.95 | 24.02 | 3,074,708 | -0.31(-1.29%) |
Aug 14, 2019 | 24.90 | 24.99 | 24.33 | 24.33 | 1,528,136 | -0.95(-3.77%) |
Aug 13, 2019 | 24.95 | 25.35 | 24.85 | 25.29 | 1,852,144 | +0.34(+1.37%) |
Aug 12, 2019 | 25.05 | 25.28 | 24.91 | 24.94 | 1,957,577 | -0.23(-0.92%) |
Aug 09, 2019 | 25.63 | 25.68 | 25.16 | 25.18 | 2,450,266 | -0.50(-1.95%) |
Aug 08, 2019 | 25.18 | 25.72 | 25.15 | 25.68 | 1,353,309 | +0.58(+2.32%) |
Aug 07, 2019 | 24.98 | 25.15 | 24.83 | 25.09 | 2,252,388 | -0.09(-0.37%) |
Aug 06, 2019 | 24.90 | 25.27 | 24.72 | 25.18 | 1,335,869 | +0.47(+1.91%) |
Aug 05, 2019 | 24.65 | 24.87 | 24.51 | 24.71 | 1,637,717 | -0.32(-1.29%) |
Aug 02, 2019 | 24.89 | 25.14 | 24.43 | 25.04 | 1,529,323 | +0.14(+0.56%) |
Aug 01, 2019 | 25.46 | 25.72 | 24.80 | 24.90 | 1,596,216 | -0.49(-1.93%) |
Jul 31, 2019 | 25.10 | 25.63 | 25.10 | 25.39 | 1,964,079 | +0.25(+0.99%) |
Jul 30, 2019 | 25.36 | 25.42 | 25.04 | 25.14 | 2,274,251 | -0.31(-1.24%) |
Jul 29, 2019 | 25.45 | 25.87 | 25.32 | 25.45 | 3,139,973 | -0.07(-0.29%) |
Jul 26, 2019 | 25.02 | 25.58 | 24.88 | 25.53 | 1,938,331 | +0.49(+1.96%) |
Jul 25, 2019 | 24.84 | 25.19 | 24.79 | 25.04 | 1,724,734 | -0.06(-0.22%) |
Jul 24, 2019 | 24.43 | 25.13 | 24.43 | 25.09 | 2,310,584 | +0.61(+2.50%) |
Jul 23, 2019 | 24.54 | 24.88 | 24.40 | 24.48 | 3,797,511 | +0.17(+0.69%) |
Jul 22, 2019 | 23.44 | 24.54 | 23.17 | 24.31 | 4,517,948 | +0.41(+1.70%) |
Jul 19, 2019 | 23.12 | 23.98 | 22.63 | 23.91 | 5,737,663 | +2.08(+9.55%) |
Jul 18, 2019 | 21.84 | 21.91 | 21.62 | 21.82 | 2,018,855 | +0.06(+0.26%) |
Jul 17, 2019 | 22.15 | 22.15 | 21.66 | 21.77 | 1,687,331 | -0.34(-1.55%) |
Jul 16, 2019 | 21.71 | 22.22 | 21.49 | 22.11 | 1,817,152 | +0.16(+0.72%) |
Jul 15, 2019 | 22.05 | 22.12 | 21.76 | 21.95 | 1,099,905 | -0.16(-0.71%) |
Jul 12, 2019 | 21.81 | 22.19 | 21.81 | 22.11 | 1,256,939 | +0.32(+1.49%) |
Jul 11, 2019 | 21.87 | 21.92 | 21.58 | 21.79 | 1,241,002 | -0.08(-0.38%) |
Jul 10, 2019 | 21.87 | 22.05 | 21.65 | 21.87 | 948,892 | +0.01(+0.04%) |
Jul 09, 2019 | 21.93 | 21.98 | 21.54 | 21.86 | 2,687,856 | -0.17(-0.78%) |
Jul 08, 2019 | 22.45 | 22.46 | 21.99 | 22.03 | 1,265,435 | -0.43(-1.93%) |
Jul 05, 2019 | 22.40 | 22.52 | 22.20 | 22.46 | 503,881 | -0.01(-0.04%) |
Jul 03, 2019 | 22.57 | 22.65 | 22.36 | 22.47 | 579,306 | -0.02(-0.08%) |
Jul 02, 2019 | 22.50 | 22.68 | 22.36 | 22.49 | 1,298,304 | -0.18(-0.77%) |
Jul 01, 2019 | 22.78 | 23.02 | 22.42 | 22.67 | 1,720,125 | -0.01(-0.04%) |
Jun 28, 2019 | 23.00 | 23.04 | 22.63 | 22.68 | 6,072,302 | -0.33(-1.44%) |
Jun 27, 2019 | 22.54 | 23.03 | 22.54 | 23.01 | 1,365,975 | +0.55(+2.46%) |
Jun 26, 2019 | 22.44 | 22.65 | 22.30 | 22.46 | 1,126,612 | +0.03(+0.12%) |
Jun 25, 2019 | 22.33 | 22.58 | 22.29 | 22.43 | 2,106,728 | +0.18(+0.83%) |
Jun 24, 2019 | 22.16 | 22.36 | 22.11 | 22.24 | 1,411,011 | +0.05(+0.21%) |
Jun 21, 2019 | 22.03 | 22.53 | 21.99 | 22.20 | 3,096,545 | +0.11(+0.50%) |
Jun 20, 2019 | 22.03 | 22.11 | 21.84 | 22.09 | 1,148,250 | +0.29(+1.31%) |
Jun 19, 2019 | 21.80 | 21.83 | 21.57 | 21.80 | 1,305,210 | +0.11(+0.51%) |
Jun 18, 2019 | 21.65 | 22.05 | 21.54 | 21.69 | 1,270,317 | +0.17(+0.77%) |
Jun 17, 2019 | 21.69 | 21.81 | 21.49 | 21.52 | 1,083,777 | -0.14(-0.64%) |
Jun 14, 2019 | 21.88 | 21.89 | 21.64 | 21.66 | 1,124,753 | -0.24(-1.09%) |
Jun 13, 2019 | 21.92 | 21.97 | 21.66 | 21.90 | 906,820 | -0.03(-0.13%) |
Jun 12, 2019 | 21.97 | 22.02 | 21.84 | 21.93 | 923,165 | -0.04(-0.17%) |
Jun 11, 2019 | 22.17 | 22.33 | 21.94 | 21.97 | 1,042,946 | -0.08(-0.38%) |
Jun 10, 2019 | 21.88 | 22.45 | 21.85 | 22.05 | 1,744,622 | +0.30(+1.40%) |
Jun 07, 2019 | 21.64 | 21.83 | 21.52 | 21.75 | 1,533,784 | +0.20(+0.94%) |
Jun 06, 2019 | 21.55 | 21.64 | 21.26 | 21.54 | 1,377,936 | -0.05(-0.21%) |
Jun 05, 2019 | 21.28 | 21.64 | 21.20 | 21.59 | 1,650,190 | +0.38(+1.78%) |
Jun 04, 2019 | 20.79 | 21.23 | 20.79 | 21.21 | 1,894,275 | +0.64(+3.09%) |