Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 23.03 | 23.58 | 22.78 | 23.37 | 10,385,000 | +0.42(+1.82%) |
May 28, 2020 | 22.70 | 23.25 | 22.54 | 22.95 | 7,425,616 | +0.59(+2.62%) |
May 27, 2020 | 22.48 | 22.67 | 22.02 | 22.37 | 6,557,371 | +0.38(+1.75%) |
May 26, 2020 | 22.14 | 22.38 | 21.92 | 21.98 | 5,171,921 | +0.53(+2.46%) |
May 22, 2020 | 21.48 | 21.52 | 21.26 | 21.46 | 4,208,917 | -0.04(-0.19%) |
May 21, 2020 | 21.32 | 21.77 | 21.31 | 21.50 | 5,929,249 | +0.09(+0.43%) |
May 20, 2020 | 21.43 | 21.68 | 21.32 | 21.41 | 3,988,026 | +0.20(+0.95%) |
May 19, 2020 | 21.73 | 21.81 | 21.20 | 21.21 | 5,102,768 | -0.65(-2.99%) |
May 18, 2020 | 21.26 | 22.15 | 21.16 | 21.86 | 6,401,067 | +1.36(+6.61%) |
May 15, 2020 | 20.86 | 20.90 | 20.17 | 20.50 | 11,938,316 | -0.61(-2.89%) |
May 14, 2020 | 20.24 | 21.14 | 19.83 | 21.11 | 7,683,567 | +0.58(+2.81%) |
May 13, 2020 | 20.69 | 20.72 | 20.09 | 20.54 | 9,070,780 | -0.25(-1.21%) |
May 12, 2020 | 21.19 | 21.48 | 20.76 | 20.79 | 6,356,316 | -0.33(-1.58%) |
May 11, 2020 | 21.28 | 21.47 | 20.69 | 21.12 | 5,674,919 | -0.72(-3.29%) |
May 08, 2020 | 20.83 | 21.97 | 20.73 | 21.84 | 7,432,339 | +1.52(+7.49%) |
May 07, 2020 | 20.51 | 20.75 | 20.27 | 20.32 | 6,912,247 | +0.01(+0.04%) |
May 06, 2020 | 21.26 | 21.31 | 20.28 | 20.31 | 5,883,332 | -0.89(-4.18%) |
May 05, 2020 | 21.04 | 21.49 | 21.04 | 21.20 | 5,213,850 | +0.32(+1.52%) |
May 04, 2020 | 20.72 | 20.98 | 20.50 | 20.88 | 5,441,695 | +0.08(+0.36%) |
May 01, 2020 | 20.97 | 21.00 | 20.50 | 20.80 | 5,170,504 | -0.46(-2.16%) |
Apr 30, 2020 | 21.71 | 21.75 | 20.98 | 21.26 | 6,945,678 | -0.66(-3.01%) |
Apr 29, 2020 | 22.12 | 22.24 | 21.52 | 21.93 | 5,141,727 | +0.23(+1.08%) |
Apr 28, 2020 | 21.88 | 22.28 | 21.58 | 21.69 | 5,183,012 | +0.32(+1.49%) |
Apr 27, 2020 | 21.42 | 21.63 | 21.33 | 21.37 | 5,374,894 | +0.05(+0.24%) |
Apr 24, 2020 | 21.19 | 21.44 | 20.82 | 21.32 | 4,063,675 | +0.25(+1.19%) |
Apr 23, 2020 | 21.22 | 21.57 | 20.92 | 21.07 | 4,077,048 | -0.10(-0.47%) |
Apr 22, 2020 | 20.95 | 21.37 | 20.62 | 21.17 | 4,890,881 | +0.62(+3.01%) |
Apr 21, 2020 | 20.50 | 20.98 | 20.34 | 20.55 | 5,984,966 | -0.57(-2.69%) |
Apr 20, 2020 | 21.74 | 21.77 | 21.05 | 21.12 | 5,574,217 | -0.95(-4.32%) |
Apr 17, 2020 | 21.72 | 22.18 | 21.54 | 22.08 | 4,670,704 | +0.92(+4.35%) |
Apr 16, 2020 | 21.16 | 21.38 | 20.74 | 21.16 | 6,287,150 | +0.03(+0.12%) |
Apr 15, 2020 | 21.38 | 21.55 | 20.84 | 21.13 | 5,766,923 | -1.05(-4.75%) |
Apr 14, 2020 | 21.98 | 22.34 | 21.63 | 22.18 | 7,719,314 | +0.52(+2.39%) |
Apr 13, 2020 | 22.17 | 22.25 | 21.34 | 21.67 | 4,577,861 | -0.67(-3.00%) |
Apr 09, 2020 | 21.97 | 23.22 | 21.83 | 22.34 | 8,956,247 | +0.74(+3.45%) |
Apr 08, 2020 | 20.58 | 21.78 | 20.58 | 21.59 | 8,108,968 | +1.02(+4.96%) |
Apr 07, 2020 | 21.57 | 21.75 | 20.54 | 20.57 | 10,428,819 | +0.56(+2.80%) |
Apr 06, 2020 | 19.11 | 20.19 | 19.04 | 20.01 | 7,314,691 | +1.80(+9.88%) |
Apr 03, 2020 | 19.01 | 19.22 | 17.90 | 18.21 | 9,072,441 | -1.00(-5.22%) |
Apr 02, 2020 | 18.74 | 19.70 | 18.70 | 19.22 | 7,253,976 | +0.06(+0.31%) |
Apr 01, 2020 | 19.85 | 20.03 | 18.72 | 19.16 | 7,487,091 | -1.49(-7.21%) |
Mar 31, 2020 | 21.42 | 21.62 | 20.55 | 20.65 | 6,792,944 | -0.96(-4.45%) |
Mar 30, 2020 | 21.46 | 21.72 | 20.72 | 21.61 | 7,709,653 | +0.34(+1.61%) |
Mar 27, 2020 | 19.93 | 21.75 | 19.91 | 21.26 | 8,341,448 | +0.63(+3.04%) |
Mar 26, 2020 | 18.96 | 20.91 | 18.70 | 20.64 | 10,127,091 | +2.04(+10.98%) |
Mar 25, 2020 | 17.82 | 19.58 | 17.73 | 18.60 | 10,158,189 | +0.83(+4.66%) |
Mar 24, 2020 | 16.51 | 17.85 | 16.27 | 17.77 | 11,762,850 | +2.22(+14.25%) |
Mar 23, 2020 | 16.34 | 16.65 | 15.16 | 15.55 | 15,320,819 | -0.90(-5.49%) |
Mar 20, 2020 | 18.51 | 19.22 | 16.36 | 16.45 | 18,071,842 | -1.61(-8.89%) |
Mar 19, 2020 | 18.85 | 19.22 | 17.19 | 18.06 | 8,386,749 | -1.02(-5.35%) |
Mar 18, 2020 | 20.13 | 20.31 | 17.67 | 19.08 | 11,213,211 | -2.29(-10.72%) |
Mar 17, 2020 | 20.29 | 21.55 | 19.24 | 21.37 | 12,011,231 | +1.58(+7.99%) |
Mar 16, 2020 | 20.91 | 21.49 | 19.63 | 19.79 | 12,164,972 | -3.15(-13.71%) |
Mar 13, 2020 | 23.26 | 23.52 | 21.06 | 22.94 | 12,683,414 | +0.66(+2.97%) |
Mar 12, 2020 | 23.12 | 23.92 | 22.00 | 22.28 | 10,630,804 | -2.19(-8.96%) |
Mar 11, 2020 | 24.74 | 24.74 | 24.09 | 24.47 | 10,514,512 | -0.49(-1.94%) |
Mar 10, 2020 | 24.84 | 25.24 | 23.85 | 24.95 | 10,705,092 | +0.60(+2.47%) |
Mar 09, 2020 | 24.84 | 25.41 | 23.94 | 24.35 | 10,267,911 | -1.66(-6.38%) |
Mar 06, 2020 | 25.45 | 26.18 | 25.10 | 26.01 | 9,838,697 | -0.14(-0.54%) |
Mar 05, 2020 | 26.38 | 26.38 | 25.82 | 26.15 | 7,594,203 | -0.41(-1.55%) |
Mar 04, 2020 | 25.87 | 26.58 | 25.86 | 26.57 | 6,949,737 | +0.94(+3.67%) |
Mar 03, 2020 | 26.32 | 26.90 | 25.52 | 25.62 | 10,014,346 | -0.64(-2.42%) |
Mar 02, 2020 | 25.02 | 26.28 | 24.95 | 26.26 | 11,579,468 | +1.49(+6.00%) |
Feb 28, 2020 | 25.12 | 25.39 | 24.42 | 24.77 | 26,087,448 | -0.81(-3.16%) |
Feb 27, 2020 | 27.26 | 27.37 | 25.58 | 25.58 | 12,985,853 | -1.86(-6.77%) |
Feb 26, 2020 | 28.52 | 28.55 | 27.42 | 27.44 | 9,631,456 | -1.10(-3.85%) |
Feb 25, 2020 | 29.03 | 29.12 | 28.52 | 28.54 | 5,964,329 | -0.45(-1.57%) |
Feb 24, 2020 | 29.26 | 29.40 | 28.97 | 28.99 | 6,622,319 | -0.41(-1.40%) |
Feb 21, 2020 | 29.26 | 29.59 | 29.08 | 29.40 | 5,936,894 | +0.17(+0.59%) |
Feb 20, 2020 | 28.98 | 29.30 | 28.87 | 29.23 | 5,565,743 | +0.26(+0.88%) |
Feb 19, 2020 | 29.64 | 29.64 | 28.98 | 28.98 | 5,318,654 | -0.67(-2.26%) |
Feb 18, 2020 | 29.24 | 29.64 | 29.07 | 29.64 | 9,653,275 | +0.45(+1.53%) |
Feb 14, 2020 | 30.02 | 30.06 | 28.87 | 29.20 | 9,837,365 | -0.75(-2.51%) |
Feb 13, 2020 | 29.91 | 30.07 | 29.80 | 29.95 | 3,937,102 | +0.00(+0.00%) |
Feb 12, 2020 | 29.86 | 30.08 | 29.82 | 29.95 | 3,202,711 | +0.09(+0.30%) |
Feb 11, 2020 | 29.91 | 30.06 | 29.79 | 29.86 | 4,657,732 | +0.04(+0.14%) |
Feb 10, 2020 | 29.78 | 29.85 | 29.68 | 29.82 | 3,421,892 | +0.08(+0.28%) |
Feb 07, 2020 | 29.77 | 29.86 | 29.58 | 29.74 | 3,926,272 | -0.05(-0.17%) |
Feb 06, 2020 | 30.10 | 30.21 | 29.78 | 29.78 | 3,229,055 | -0.28(-0.93%) |
Feb 05, 2020 | 29.78 | 30.11 | 29.77 | 30.07 | 4,487,600 | +0.30(+1.00%) |
Feb 04, 2020 | 29.97 | 30.23 | 29.75 | 29.77 | 4,844,568 | -0.16(-0.52%) |
Feb 03, 2020 | 29.93 | 30.06 | 29.71 | 29.92 | 6,539,154 | +0.05(+0.17%) |
Jan 31, 2020 | 30.05 | 30.17 | 29.74 | 29.88 | 7,289,866 | -0.23(-0.77%) |
Jan 30, 2020 | 30.28 | 30.30 | 29.81 | 30.11 | 6,917,407 | -0.22(-0.73%) |
Jan 29, 2020 | 30.31 | 30.40 | 30.10 | 30.33 | 4,838,348 | +0.08(+0.27%) |
Jan 28, 2020 | 29.99 | 30.38 | 29.99 | 30.25 | 5,168,036 | +0.37(+1.24%) |
Jan 27, 2020 | 30.07 | 30.21 | 29.75 | 29.88 | 5,000,680 | -0.28(-0.93%) |
Jan 24, 2020 | 30.30 | 30.40 | 29.94 | 30.16 | 3,824,396 | -0.15(-0.49%) |
Jan 23, 2020 | 29.86 | 30.35 | 29.77 | 30.30 | 5,471,281 | +0.45(+1.49%) |
Jan 22, 2020 | 29.73 | 29.90 | 29.61 | 29.86 | 4,649,647 | +0.12(+0.39%) |
Jan 21, 2020 | 29.74 | 29.78 | 29.40 | 29.74 | 7,629,851 | -0.05(-0.17%) |
Jan 17, 2020 | 29.69 | 29.80 | 29.49 | 29.79 | 4,708,692 | +0.11(+0.36%) |
Jan 16, 2020 | 29.64 | 29.75 | 29.49 | 29.69 | 4,935,636 | +0.09(+0.31%) |
Jan 15, 2020 | 29.45 | 29.73 | 29.38 | 29.59 | 4,899,671 | +0.22(+0.76%) |
Jan 14, 2020 | 29.08 | 29.38 | 29.00 | 29.37 | 4,717,981 | +0.12(+0.42%) |
Jan 13, 2020 | 29.26 | 29.46 | 29.17 | 29.25 | 4,814,586 | -0.01(-0.03%) |
Jan 10, 2020 | 29.30 | 29.59 | 29.24 | 29.26 | 4,145,771 | -0.06(-0.20%) |
Jan 09, 2020 | 29.17 | 29.40 | 29.17 | 29.31 | 3,957,307 | +0.11(+0.37%) |
Jan 08, 2020 | 29.24 | 29.39 | 29.13 | 29.21 | 6,356,208 | +0.17(+0.57%) |
Jan 07, 2020 | 29.27 | 29.34 | 28.98 | 29.04 | 5,194,654 | -0.20(-0.68%) |
Jan 06, 2020 | 29.14 | 29.34 | 29.08 | 29.24 | 7,512,802 | +0.03(+0.11%) |
Jan 03, 2020 | 29.03 | 29.30 | 28.98 | 29.21 | 4,972,648 | -0.03(-0.11%) |
Jan 02, 2020 | 29.72 | 29.75 | 29.09 | 29.24 | 7,409,142 | -0.38(-1.28%) |
Dec 31, 2019 | 29.50 | 29.64 | 29.41 | 29.62 | 5,718,485 | +0.17(+0.59%) |
Dec 30, 2019 | 29.32 | 29.47 | 29.25 | 29.45 | 2,796,199 | +0.12(+0.42%) |
Dec 27, 2019 | 29.31 | 29.36 | 29.21 | 29.32 | 2,205,651 | -0.01(-0.03%) |
Dec 26, 2019 | 29.36 | 29.40 | 29.12 | 29.33 | 3,521,658 | -0.07(-0.25%) |
Dec 24, 2019 | 29.48 | 29.50 | 29.26 | 29.40 | 1,377,926 | -0.03(-0.11%) |
Dec 23, 2019 | 29.64 | 29.69 | 29.24 | 29.44 | 4,539,178 | -0.14(-0.47%) |
Dec 20, 2019 | 29.63 | 29.92 | 29.46 | 29.58 | 10,603,916 | +0.09(+0.31%) |
Dec 19, 2019 | 29.62 | 29.66 | 29.17 | 29.49 | 7,408,507 | -0.21(-0.70%) |
Dec 18, 2019 | 29.73 | 29.74 | 29.44 | 29.69 | 7,140,843 | +0.00(+0.00%) |
Dec 17, 2019 | 29.71 | 29.95 | 29.58 | 29.69 | 7,596,341 | -0.23(-0.77%) |
Dec 16, 2019 | 29.42 | 29.92 | 29.31 | 29.92 | 10,211,683 | +0.50(+1.71%) |
Dec 13, 2019 | 28.81 | 29.59 | 28.69 | 29.42 | 16,167,346 | +1.68(+6.07%) |
Dec 12, 2019 | 27.81 | 28.15 | 27.58 | 27.74 | 7,459,277 | -0.13(-0.47%) |
Dec 11, 2019 | 27.98 | 28.10 | 27.78 | 27.87 | 8,013,424 | -0.03(-0.12%) |
Dec 10, 2019 | 27.83 | 27.92 | 27.72 | 27.90 | 5,718,417 | +0.07(+0.27%) |
Dec 09, 2019 | 28.13 | 28.27 | 27.80 | 27.83 | 4,057,797 | -0.20(-0.73%) |
Dec 06, 2019 | 27.96 | 28.20 | 27.93 | 28.03 | 4,179,089 | +0.04(+0.15%) |
Dec 05, 2019 | 28.18 | 28.20 | 27.89 | 27.99 | 5,471,065 | -0.20(-0.69%) |
Dec 04, 2019 | 27.77 | 28.27 | 27.77 | 28.19 | 5,576,325 | +0.30(+1.08%) |
Dec 03, 2019 | 27.88 | 27.98 | 27.76 | 27.89 | 4,537,011 | +0.00(+0.00%) |
Dec 02, 2019 | 27.77 | 27.99 | 27.71 | 27.89 | 4,669,890 | +0.13(+0.47%) |
Nov 29, 2019 | 27.98 | 28.06 | 27.73 | 27.76 | 3,359,333 | -0.22(-0.79%) |
Nov 27, 2019 | 27.81 | 28.00 | 27.69 | 27.98 | 4,092,283 | +0.16(+0.59%) |
Nov 26, 2019 | 27.65 | 27.82 | 27.57 | 27.81 | 5,574,463 | +0.20(+0.71%) |
Nov 25, 2019 | 27.58 | 27.81 | 27.56 | 27.62 | 6,035,603 | +0.03(+0.12%) |
Nov 22, 2019 | 27.56 | 27.60 | 27.36 | 27.58 | 3,066,300 | +0.12(+0.45%) |
Nov 21, 2019 | 27.54 | 27.58 | 27.31 | 27.46 | 4,163,375 | -0.09(-0.33%) |
Nov 20, 2019 | 27.40 | 27.61 | 27.32 | 27.55 | 4,357,612 | +0.17(+0.63%) |
Nov 19, 2019 | 27.48 | 27.49 | 27.26 | 27.38 | 6,311,950 | -0.07(-0.24%) |
Nov 18, 2019 | 27.61 | 27.85 | 27.37 | 27.45 | 8,438,322 | -0.21(-0.77%) |
Nov 15, 2019 | 27.49 | 27.66 | 27.41 | 27.66 | 6,256,434 | +0.24(+0.86%) |
Nov 14, 2019 | 27.60 | 27.70 | 27.40 | 27.42 | 4,778,753 | -0.15(-0.56%) |
Nov 13, 2019 | 27.54 | 27.62 | 27.40 | 27.58 | 5,241,529 | +0.07(+0.24%) |
Nov 12, 2019 | 27.43 | 27.55 | 27.34 | 27.51 | 4,616,700 | +0.08(+0.30%) |
Nov 11, 2019 | 27.53 | 27.56 | 27.29 | 27.43 | 5,961,768 | -0.07(-0.27%) |
Nov 08, 2019 | 27.08 | 27.51 | 26.98 | 27.50 | 8,622,399 | +0.38(+1.41%) |
Nov 07, 2019 | 27.08 | 27.30 | 26.94 | 27.12 | 10,606,175 | -0.05(-0.18%) |
Nov 06, 2019 | 27.40 | 27.47 | 27.05 | 27.17 | 7,993,312 | -0.21(-0.77%) |
Nov 05, 2019 | 27.25 | 27.49 | 27.09 | 27.38 | 9,126,709 | +0.08(+0.30%) |
Nov 04, 2019 | 27.39 | 27.59 | 27.18 | 27.30 | 6,139,971 | -0.10(-0.36%) |
Nov 01, 2019 | 27.34 | 27.41 | 27.14 | 27.40 | 4,160,330 | +0.08(+0.30%) |
Oct 31, 2019 | 27.14 | 27.33 | 26.93 | 27.31 | 6,307,301 | +0.16(+0.60%) |
Oct 30, 2019 | 26.80 | 27.18 | 26.80 | 27.15 | 4,237,239 | +0.26(+0.97%) |
Oct 29, 2019 | 26.83 | 26.93 | 26.68 | 26.89 | 3,839,568 | +0.02(+0.09%) |
Oct 28, 2019 | 26.96 | 27.09 | 26.83 | 26.87 | 4,047,079 | -0.23(-0.84%) |
Oct 25, 2019 | 26.94 | 27.11 | 26.87 | 27.09 | 4,227,397 | +0.07(+0.27%) |
Oct 24, 2019 | 27.10 | 27.27 | 26.87 | 27.02 | 6,020,347 | -0.04(-0.15%) |
Oct 23, 2019 | 26.75 | 27.14 | 26.74 | 27.06 | 6,098,879 | +0.36(+1.34%) |
Oct 22, 2019 | 26.63 | 27.12 | 26.42 | 26.70 | 7,202,332 | +0.07(+0.28%) |
Oct 21, 2019 | 26.16 | 26.64 | 26.16 | 26.63 | 4,391,496 | +0.51(+1.94%) |
Oct 18, 2019 | 26.11 | 26.29 | 25.90 | 26.12 | 7,560,737 | -0.05(-0.19%) |
Oct 17, 2019 | 26.37 | 26.43 | 25.97 | 26.17 | 6,270,789 | -0.26(-0.99%) |
Oct 16, 2019 | 25.80 | 26.44 | 25.73 | 26.43 | 8,951,724 | +0.40(+1.54%) |
Oct 15, 2019 | 26.15 | 26.19 | 25.71 | 26.03 | 13,215,012 | -0.19(-0.72%) |
Oct 14, 2019 | 25.98 | 26.57 | 25.79 | 26.22 | 17,086,862 | +0.59(+2.29%) |
Oct 11, 2019 | 25.23 | 25.89 | 25.13 | 25.63 | 8,806,556 | +0.71(+2.85%) |
Oct 10, 2019 | 24.67 | 24.97 | 24.56 | 24.93 | 5,172,741 | +0.20(+0.82%) |
Oct 09, 2019 | 24.71 | 24.86 | 24.55 | 24.72 | 3,441,954 | +0.08(+0.33%) |
Oct 08, 2019 | 25.08 | 25.09 | 24.64 | 24.64 | 6,124,905 | -0.49(-1.95%) |
Oct 07, 2019 | 25.16 | 25.24 | 24.90 | 25.13 | 4,303,914 | -0.10(-0.39%) |
Oct 04, 2019 | 24.95 | 25.24 | 24.71 | 25.23 | 4,191,227 | +0.29(+1.18%) |
Oct 03, 2019 | 24.94 | 24.98 | 24.66 | 24.93 | 6,070,550 | -0.01(-0.03%) |
Oct 02, 2019 | 25.50 | 25.54 | 24.92 | 24.94 | 5,960,583 | -0.60(-2.33%) |
Oct 01, 2019 | 25.68 | 25.73 | 25.42 | 25.54 | 4,748,249 | -0.15(-0.57%) |
Sep 30, 2019 | 25.78 | 26.02 | 25.64 | 25.68 | 8,503,476 | -0.09(-0.35%) |
Sep 27, 2019 | 25.87 | 26.00 | 25.64 | 25.77 | 4,253,880 | -0.09(-0.35%) |
Sep 26, 2019 | 25.52 | 25.87 | 25.43 | 25.86 | 4,648,590 | +0.46(+1.80%) |
Sep 25, 2019 | 25.73 | 25.77 | 25.36 | 25.41 | 7,153,980 | -0.35(-1.36%) |
Sep 24, 2019 | 25.81 | 25.84 | 25.61 | 25.76 | 6,192,435 | -0.01(-0.03%) |
Sep 23, 2019 | 25.73 | 25.93 | 25.71 | 25.77 | 3,823,454 | -0.07(-0.28%) |
Sep 20, 2019 | 25.78 | 25.87 | 25.57 | 25.84 | 7,488,889 | +0.11(+0.44%) |
Sep 19, 2019 | 25.56 | 25.75 | 25.50 | 25.72 | 4,547,551 | +0.26(+1.03%) |
Sep 18, 2019 | 25.44 | 25.61 | 25.33 | 25.46 | 5,084,069 | +0.08(+0.32%) |
Sep 17, 2019 | 25.36 | 25.52 | 25.25 | 25.38 | 4,065,688 | -0.01(-0.03%) |
Sep 16, 2019 | 25.27 | 25.49 | 24.93 | 25.39 | 5,540,627 | +0.20(+0.81%) |
Sep 13, 2019 | 25.22 | 25.60 | 25.13 | 25.19 | 7,847,517 | +0.05(+0.19%) |
Sep 12, 2019 | 25.16 | 25.23 | 24.92 | 25.14 | 5,602,213 | +0.06(+0.23%) |
Sep 11, 2019 | 24.46 | 25.08 | 24.28 | 25.08 | 6,987,502 | +0.61(+2.50%) |
Sep 10, 2019 | 23.98 | 24.47 | 23.91 | 24.47 | 6,842,255 | +0.53(+2.21%) |
Sep 09, 2019 | 23.95 | 24.04 | 23.81 | 23.94 | 6,328,087 | -0.02(-0.09%) |
Sep 06, 2019 | 24.26 | 24.26 | 23.96 | 23.96 | 4,782,208 | -0.26(-1.06%) |
Sep 05, 2019 | 23.80 | 24.23 | 23.77 | 24.22 | 6,445,816 | +0.34(+1.41%) |
Sep 04, 2019 | 23.97 | 24.11 | 23.73 | 23.88 | 3,512,986 | +0.01(+0.03%) |
Sep 03, 2019 | 23.77 | 23.88 | 23.58 | 23.87 | 5,079,796 | +0.10(+0.44%) |
Aug 30, 2019 | 23.63 | 23.83 | 23.57 | 23.77 | 5,956,998 | +0.19(+0.82%) |
Aug 29, 2019 | 23.59 | 23.71 | 23.45 | 23.57 | 2,743,572 | +0.11(+0.48%) |
Aug 28, 2019 | 23.44 | 23.55 | 23.33 | 23.46 | 4,958,888 | -0.01(-0.03%) |
Aug 27, 2019 | 23.82 | 23.84 | 23.41 | 23.47 | 4,008,780 | -0.24(-1.02%) |
Aug 26, 2019 | 23.77 | 23.83 | 23.61 | 23.71 | 2,954,417 | +0.02(+0.10%) |
Aug 23, 2019 | 23.98 | 24.10 | 23.60 | 23.69 | 4,820,999 | -0.30(-1.24%) |
Aug 22, 2019 | 24.01 | 24.04 | 23.78 | 23.98 | 3,328,953 | +0.05(+0.20%) |
Aug 21, 2019 | 23.78 | 23.94 | 23.68 | 23.94 | 2,580,231 | +0.18(+0.74%) |
Aug 20, 2019 | 23.70 | 23.77 | 23.54 | 23.76 | 3,362,315 | +0.07(+0.31%) |
Aug 19, 2019 | 23.67 | 23.83 | 23.61 | 23.69 | 7,245,210 | +0.03(+0.14%) |
Aug 16, 2019 | 23.54 | 23.76 | 23.45 | 23.65 | 6,135,162 | +0.15(+0.65%) |
Aug 15, 2019 | 23.45 | 23.70 | 23.36 | 23.50 | 4,234,837 | +0.03(+0.14%) |
Aug 14, 2019 | 23.84 | 23.88 | 23.42 | 23.47 | 3,459,562 | -0.37(-1.55%) |
Aug 13, 2019 | 23.45 | 23.86 | 23.40 | 23.84 | 5,635,283 | +0.27(+1.13%) |
Aug 12, 2019 | 23.61 | 23.67 | 23.40 | 23.57 | 4,790,269 | -0.06(-0.24%) |
Aug 09, 2019 | 24.02 | 24.02 | 23.43 | 23.63 | 4,883,661 | -0.35(-1.44%) |
Aug 08, 2019 | 23.94 | 24.05 | 23.76 | 23.98 | 4,774,208 | +0.01(+0.03%) |
Aug 07, 2019 | 23.74 | 24.11 | 23.64 | 23.97 | 6,894,462 | +0.17(+0.71%) |
Aug 06, 2019 | 23.76 | 23.84 | 22.96 | 23.80 | 6,131,682 | +0.49(+2.11%) |
Aug 05, 2019 | 23.91 | 23.99 | 23.22 | 23.31 | 6,858,990 | -0.55(-2.29%) |
Aug 02, 2019 | 24.10 | 24.12 | 23.77 | 23.86 | 5,417,283 | -0.05(-0.20%) |
Aug 01, 2019 | 23.78 | 24.07 | 23.78 | 23.90 | 5,887,852 | +0.07(+0.30%) |
Jul 31, 2019 | 23.94 | 24.14 | 23.67 | 23.83 | 7,092,881 | -0.07(-0.30%) |
Jul 30, 2019 | 24.15 | 24.23 | 23.79 | 23.90 | 4,768,559 | -0.27(-1.13%) |
Jul 29, 2019 | 24.48 | 24.52 | 24.02 | 24.18 | 5,250,346 | -0.21(-0.86%) |
Jul 26, 2019 | 24.30 | 24.54 | 24.27 | 24.39 | 4,452,362 | +0.11(+0.46%) |
Jul 25, 2019 | 24.33 | 24.46 | 24.18 | 24.27 | 4,784,908 | -0.11(-0.46%) |
Jul 24, 2019 | 24.34 | 24.45 | 24.16 | 24.39 | 4,220,755 | +0.19(+0.76%) |
Jul 23, 2019 | 24.27 | 24.37 | 24.18 | 24.20 | 3,932,767 | -0.06(-0.23%) |
Jul 22, 2019 | 24.34 | 24.40 | 24.08 | 24.26 | 6,034,327 | -0.01(-0.03%) |
Jul 19, 2019 | 24.63 | 24.64 | 24.27 | 24.27 | 4,630,899 | -0.43(-1.73%) |
Jul 18, 2019 | 24.48 | 24.72 | 24.30 | 24.69 | 5,432,657 | +0.25(+1.02%) |
Jul 17, 2019 | 24.48 | 24.63 | 24.42 | 24.44 | 3,918,542 | +0.02(+0.10%) |
Jul 16, 2019 | 24.41 | 24.53 | 24.26 | 24.42 | 4,770,073 | -0.12(-0.49%) |
Jul 15, 2019 | 24.31 | 24.60 | 24.31 | 24.54 | 5,095,531 | +0.20(+0.83%) |
Jul 12, 2019 | 24.45 | 24.46 | 24.17 | 24.34 | 3,669,087 | -0.16(-0.66%) |
Jul 11, 2019 | 24.41 | 24.60 | 24.25 | 24.50 | 4,943,811 | +0.09(+0.36%) |
Jul 10, 2019 | 24.76 | 24.84 | 24.32 | 24.41 | 8,315,279 | -0.27(-1.11%) |
Jul 09, 2019 | 24.93 | 24.93 | 24.56 | 24.68 | 4,635,410 | -0.27(-1.10%) |
Jul 08, 2019 | 24.92 | 25.00 | 24.79 | 24.96 | 2,479,016 | +0.02(+0.06%) |
Jul 05, 2019 | 24.84 | 24.99 | 24.65 | 24.94 | 2,942,008 | -0.06(-0.26%) |
Jul 03, 2019 | 24.89 | 25.13 | 24.89 | 25.01 | 2,883,697 | +0.24(+0.97%) |
Jul 02, 2019 | 24.67 | 24.88 | 24.58 | 24.76 | 4,251,957 | +0.17(+0.69%) |
Jul 01, 2019 | 25.02 | 25.06 | 24.43 | 24.60 | 6,016,093 | -0.35(-1.39%) |
Jun 28, 2019 | 25.05 | 25.17 | 24.82 | 24.94 | 9,210,327 | -0.14(-0.58%) |
Jun 27, 2019 | 25.09 | 25.28 | 24.94 | 25.09 | 3,332,744 | +0.10(+0.42%) |
Jun 26, 2019 | 25.20 | 25.30 | 24.96 | 24.98 | 5,513,976 | -0.29(-1.15%) |
Jun 25, 2019 | 25.38 | 25.46 | 25.22 | 25.27 | 3,551,583 | -0.13(-0.51%) |
Jun 24, 2019 | 25.55 | 25.58 | 25.24 | 25.40 | 5,274,148 | -0.14(-0.54%) |
Jun 21, 2019 | 25.42 | 25.55 | 25.14 | 25.54 | 7,959,945 | +0.17(+0.67%) |
Jun 20, 2019 | 25.40 | 25.56 | 25.07 | 25.37 | 3,784,727 | +0.13(+0.51%) |
Jun 19, 2019 | 24.90 | 25.36 | 24.86 | 25.24 | 4,914,405 | +0.24(+0.97%) |
Jun 18, 2019 | 25.06 | 25.06 | 24.76 | 25.00 | 4,401,206 | +0.11(+0.45%) |
Jun 17, 2019 | 25.18 | 25.30 | 24.66 | 24.89 | 5,757,140 | -0.41(-1.62%) |
Jun 14, 2019 | 25.12 | 25.33 | 25.02 | 25.30 | 4,101,380 | +0.27(+1.09%) |
Jun 13, 2019 | 25.13 | 25.21 | 24.90 | 25.02 | 7,317,138 | -0.04(-0.16%) |
Jun 12, 2019 | 24.71 | 25.10 | 24.71 | 25.06 | 3,901,910 | +0.44(+1.80%) |
Jun 11, 2019 | 24.64 | 24.77 | 24.44 | 24.62 | 4,517,170 | -0.06(-0.26%) |
Jun 10, 2019 | 24.84 | 24.84 | 24.56 | 24.68 | 4,474,571 | -0.27(-1.06%) |
Jun 07, 2019 | 25.22 | 25.33 | 24.95 | 24.95 | 6,537,367 | -0.07(-0.28%) |
Jun 06, 2019 | 24.81 | 25.08 | 24.68 | 25.02 | 5,123,197 | +0.29(+1.19%) |
Jun 05, 2019 | 24.32 | 24.86 | 24.20 | 24.73 | 6,348,339 | +0.47(+1.93%) |
Jun 04, 2019 | 23.99 | 24.27 | 23.82 | 24.26 | 4,939,672 | +0.30(+1.26%) |