Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 23.29 | 23.37 | 22.96 | 23.17 | 3,982,889 | -0.05(-0.21%) |
Jul 30, 2020 | 22.89 | 23.23 | 22.84 | 23.21 | 2,748,770 | -0.01(-0.04%) |
Jul 29, 2020 | 23.11 | 23.27 | 22.84 | 23.22 | 2,790,369 | +0.32(+1.40%) |
Jul 28, 2020 | 22.76 | 23.08 | 22.74 | 22.90 | 3,773,110 | +0.10(+0.43%) |
Jul 27, 2020 | 22.39 | 22.80 | 22.27 | 22.80 | 1,979,832 | +0.42(+1.87%) |
Jul 24, 2020 | 22.61 | 22.75 | 22.35 | 22.38 | 1,423,764 | -0.22(-0.98%) |
Jul 23, 2020 | 22.49 | 22.80 | 22.35 | 22.61 | 2,812,537 | +0.01(+0.04%) |
Jul 22, 2020 | 22.33 | 22.89 | 22.26 | 22.60 | 3,952,610 | +0.19(+0.84%) |
Jul 21, 2020 | 22.26 | 22.44 | 22.15 | 22.41 | 2,994,264 | +0.32(+1.45%) |
Jul 20, 2020 | 22.24 | 22.35 | 21.94 | 22.09 | 1,806,198 | -0.32(-1.43%) |
Jul 17, 2020 | 22.60 | 22.66 | 22.27 | 22.41 | 2,927,235 | -0.07(-0.29%) |
Jul 16, 2020 | 22.52 | 22.78 | 22.43 | 22.48 | 1,897,463 | -0.21(-0.91%) |
Jul 15, 2020 | 22.77 | 22.80 | 22.47 | 22.68 | 3,096,502 | +0.24(+1.06%) |
Jul 14, 2020 | 22.07 | 22.50 | 21.95 | 22.44 | 2,499,190 | +0.37(+1.68%) |
Jul 13, 2020 | 22.09 | 22.24 | 21.82 | 22.07 | 3,310,468 | +0.10(+0.45%) |
Jul 10, 2020 | 21.54 | 22.01 | 21.52 | 21.97 | 3,541,644 | +0.46(+2.14%) |
Jul 09, 2020 | 21.50 | 21.55 | 21.02 | 21.51 | 3,480,574 | +0.02(+0.08%) |
Jul 08, 2020 | 21.39 | 21.51 | 21.16 | 21.50 | 3,038,935 | +0.10(+0.46%) |
Jul 07, 2020 | 21.38 | 21.68 | 21.20 | 21.40 | 3,564,036 | -0.31(-1.44%) |
Jul 06, 2020 | 21.91 | 21.99 | 21.55 | 21.71 | 3,620,002 | +0.21(+0.99%) |
Jul 02, 2020 | 21.84 | 21.91 | 21.33 | 21.50 | 3,291,816 | -0.07(-0.34%) |
Jul 01, 2020 | 21.60 | 21.87 | 21.42 | 21.57 | 3,955,841 | +0.12(+0.57%) |
Jun 30, 2020 | 21.16 | 21.66 | 21.05 | 21.45 | 6,403,578 | +0.33(+1.56%) |
Jun 29, 2020 | 20.48 | 21.16 | 20.36 | 21.12 | 7,576,437 | +0.85(+4.18%) |
Jun 26, 2020 | 20.23 | 20.53 | 20.02 | 20.27 | 11,087,109 | +0.02(+0.12%) |
Jun 25, 2020 | 20.43 | 20.50 | 20.06 | 20.25 | 5,681,468 | -0.32(-1.56%) |
Jun 24, 2020 | 21.16 | 21.22 | 20.45 | 20.57 | 9,440,121 | -0.88(-4.10%) |
Jun 23, 2020 | 21.33 | 21.67 | 21.23 | 21.45 | 5,073,930 | +0.29(+1.36%) |
Jun 22, 2020 | 21.45 | 21.50 | 20.72 | 21.16 | 6,863,419 | -0.48(-2.24%) |
Jun 19, 2020 | 22.57 | 22.59 | 21.48 | 21.65 | 12,323,593 | -0.53(-2.37%) |
Jun 18, 2020 | 22.61 | 22.61 | 22.03 | 22.17 | 5,841,330 | -0.71(-3.12%) |
Jun 17, 2020 | 23.25 | 23.34 | 22.74 | 22.89 | 2,345,863 | -0.26(-1.14%) |
Jun 16, 2020 | 23.82 | 23.91 | 22.80 | 23.15 | 3,353,731 | +0.12(+0.54%) |
Jun 15, 2020 | 22.13 | 23.22 | 22.05 | 23.03 | 3,089,333 | +0.16(+0.72%) |
Jun 12, 2020 | 23.01 | 23.01 | 22.32 | 22.86 | 3,660,534 | +0.68(+3.07%) |
Jun 11, 2020 | 22.53 | 22.53 | 21.66 | 22.18 | 8,925,401 | -1.39(-5.90%) |
Jun 10, 2020 | 24.12 | 24.17 | 23.22 | 23.57 | 3,327,981 | -0.63(-2.62%) |
Jun 09, 2020 | 23.92 | 24.28 | 23.55 | 24.21 | 3,974,506 | -0.35(-1.41%) |
Jun 08, 2020 | 24.30 | 24.65 | 23.97 | 24.55 | 3,936,567 | +0.68(+2.86%) |
Jun 05, 2020 | 24.12 | 24.59 | 23.78 | 23.87 | 6,152,934 | +0.52(+2.24%) |
Jun 04, 2020 | 22.78 | 23.35 | 22.51 | 23.35 | 4,853,473 | +0.53(+2.32%) |
Jun 03, 2020 | 21.83 | 22.86 | 21.78 | 22.82 | 5,467,785 | +1.36(+6.33%) |
Jun 02, 2020 | 21.40 | 21.63 | 21.14 | 21.46 | 3,727,796 | +0.24(+1.14%) |
Jun 01, 2020 | 20.70 | 21.35 | 20.65 | 21.22 | 4,179,359 | +0.52(+2.52%) |
May 29, 2020 | 20.46 | 20.89 | 20.37 | 20.69 | 5,276,859 | +0.05(+0.23%) |
May 28, 2020 | 20.78 | 20.88 | 20.44 | 20.65 | 3,739,722 | +0.18(+0.90%) |
May 27, 2020 | 20.41 | 20.47 | 20.04 | 20.46 | 3,665,740 | +0.50(+2.50%) |
May 26, 2020 | 20.16 | 20.32 | 19.83 | 19.96 | 4,849,042 | +0.55(+2.81%) |
May 22, 2020 | 19.21 | 19.45 | 19.06 | 19.42 | 1,880,609 | +0.19(+1.00%) |
May 21, 2020 | 19.06 | 19.39 | 18.93 | 19.22 | 2,528,023 | +0.04(+0.21%) |
May 20, 2020 | 19.43 | 19.55 | 18.96 | 19.18 | 2,724,183 | +0.34(+1.79%) |
May 19, 2020 | 18.96 | 19.26 | 18.62 | 18.85 | 2,642,847 | -0.17(-0.89%) |
May 18, 2020 | 18.63 | 19.19 | 18.58 | 19.02 | 4,205,869 | +1.00(+5.58%) |
May 15, 2020 | 18.01 | 18.20 | 17.82 | 18.01 | 2,349,392 | -0.18(-0.97%) |
May 14, 2020 | 17.70 | 18.21 | 17.30 | 18.19 | 4,147,951 | -0.14(-0.79%) |
May 13, 2020 | 18.45 | 18.55 | 18.13 | 18.33 | 3,960,313 | -0.22(-1.21%) |
May 12, 2020 | 19.41 | 19.44 | 18.50 | 18.56 | 3,658,547 | -0.76(-3.91%) |
May 11, 2020 | 19.55 | 19.62 | 19.22 | 19.31 | 2,831,915 | -0.43(-2.16%) |
May 08, 2020 | 19.88 | 20.19 | 19.58 | 19.74 | 4,319,003 | +0.02(+0.08%) |
May 07, 2020 | 19.28 | 20.62 | 19.16 | 19.72 | 9,316,654 | +2.11(+12.00%) |
May 06, 2020 | 18.30 | 18.33 | 17.33 | 17.61 | 7,921,141 | -0.50(-2.75%) |
May 05, 2020 | 18.60 | 18.65 | 18.04 | 18.11 | 4,666,592 | -0.31(-1.66%) |
May 04, 2020 | 18.84 | 18.89 | 18.22 | 18.41 | 4,623,187 | -0.55(-2.88%) |
May 01, 2020 | 19.02 | 19.08 | 18.56 | 18.96 | 2,831,992 | -0.47(-2.40%) |
Apr 30, 2020 | 19.87 | 19.93 | 19.03 | 19.43 | 4,746,731 | -0.62(-3.09%) |
Apr 29, 2020 | 20.33 | 20.60 | 19.89 | 20.04 | 3,581,943 | +0.13(+0.65%) |
Apr 28, 2020 | 20.18 | 20.74 | 19.84 | 19.92 | 3,298,810 | +0.29(+1.47%) |
Apr 27, 2020 | 19.06 | 19.90 | 18.99 | 19.63 | 3,368,885 | +0.72(+3.82%) |
Apr 24, 2020 | 19.70 | 19.75 | 18.74 | 18.90 | 4,647,625 | -0.72(-3.68%) |
Apr 23, 2020 | 19.60 | 20.00 | 19.55 | 19.63 | 2,050,957 | -0.06(-0.29%) |
Apr 22, 2020 | 20.12 | 20.27 | 19.62 | 19.68 | 2,574,880 | -0.16(-0.81%) |
Apr 21, 2020 | 19.49 | 19.98 | 19.39 | 19.84 | 2,266,237 | +0.02(+0.12%) |
Apr 20, 2020 | 19.67 | 20.27 | 19.47 | 19.82 | 2,779,407 | -0.26(-1.28%) |
Apr 17, 2020 | 20.08 | 20.42 | 19.69 | 20.08 | 3,088,914 | +0.59(+3.05%) |
Apr 16, 2020 | 19.90 | 20.08 | 19.39 | 19.48 | 3,140,549 | -0.29(-1.46%) |
Apr 15, 2020 | 20.76 | 20.89 | 19.39 | 19.77 | 4,931,785 | -1.65(-7.72%) |
Apr 14, 2020 | 21.61 | 22.08 | 21.17 | 21.43 | 3,341,412 | +0.35(+1.64%) |
Apr 13, 2020 | 21.78 | 21.85 | 20.61 | 21.08 | 3,061,537 | -0.70(-3.21%) |
Apr 09, 2020 | 21.29 | 22.82 | 21.09 | 21.78 | 9,395,579 | +0.93(+4.47%) |
Apr 08, 2020 | 20.16 | 21.14 | 19.93 | 20.85 | 4,878,360 | +1.04(+5.23%) |
Apr 07, 2020 | 19.47 | 20.45 | 19.40 | 19.81 | 7,032,091 | +1.08(+5.79%) |
Apr 06, 2020 | 18.88 | 19.42 | 18.15 | 18.73 | 3,873,997 | +1.00(+5.67%) |
Apr 03, 2020 | 17.11 | 17.75 | 17.07 | 17.72 | 3,538,901 | +0.43(+2.51%) |
Apr 02, 2020 | 17.59 | 17.91 | 16.87 | 17.29 | 5,554,274 | -0.56(-3.15%) |
Apr 01, 2020 | 18.45 | 18.87 | 17.62 | 17.85 | 4,476,038 | -1.27(-6.64%) |
Mar 31, 2020 | 19.80 | 19.95 | 18.75 | 19.12 | 4,835,937 | -0.84(-4.23%) |
Mar 30, 2020 | 19.68 | 20.13 | 18.81 | 19.96 | 3,727,312 | +0.39(+1.97%) |
Mar 27, 2020 | 19.79 | 20.32 | 19.18 | 19.58 | 5,118,275 | -0.88(-4.32%) |
Mar 26, 2020 | 20.19 | 21.42 | 19.54 | 20.46 | 5,394,216 | +0.34(+1.68%) |
Mar 25, 2020 | 19.88 | 21.62 | 19.18 | 20.12 | 6,052,356 | +0.84(+4.37%) |
Mar 24, 2020 | 18.85 | 19.81 | 18.66 | 19.28 | 5,609,130 | +1.29(+7.14%) |
Mar 23, 2020 | 17.95 | 18.74 | 16.88 | 18.00 | 4,961,089 | -0.25(-1.36%) |
Mar 20, 2020 | 20.39 | 20.60 | 18.02 | 18.24 | 7,087,512 | -1.95(-9.67%) |
Mar 19, 2020 | 20.82 | 21.29 | 19.80 | 20.20 | 5,403,230 | -0.69(-3.31%) |
Mar 18, 2020 | 20.32 | 21.46 | 19.70 | 20.89 | 6,090,896 | -0.70(-3.24%) |
Mar 17, 2020 | 20.18 | 23.12 | 20.10 | 21.59 | 6,865,704 | +1.80(+9.09%) |
Mar 16, 2020 | 20.82 | 22.25 | 19.70 | 19.79 | 6,295,920 | -3.50(-15.04%) |
Mar 13, 2020 | 22.00 | 23.51 | 21.59 | 23.29 | 7,241,491 | +2.39(+11.45%) |
Mar 12, 2020 | 22.00 | 22.01 | 20.59 | 20.90 | 7,832,338 | -2.61(-11.09%) |
Mar 11, 2020 | 23.45 | 23.66 | 22.80 | 23.50 | 6,255,229 | -0.55(-2.28%) |
Mar 10, 2020 | 24.04 | 24.16 | 22.54 | 24.05 | 5,864,537 | +0.86(+3.72%) |
Mar 09, 2020 | 23.54 | 24.18 | 23.18 | 23.19 | 7,640,330 | -1.74(-6.99%) |
Mar 06, 2020 | 24.50 | 25.08 | 24.12 | 24.93 | 5,744,120 | -0.27(-1.09%) |
Mar 05, 2020 | 25.19 | 25.42 | 24.82 | 25.20 | 3,064,293 | -0.46(-1.80%) |
Mar 04, 2020 | 25.04 | 25.71 | 24.95 | 25.67 | 5,392,964 | +1.02(+4.14%) |
Mar 03, 2020 | 24.92 | 25.31 | 24.39 | 24.65 | 6,176,636 | -0.23(-0.91%) |
Mar 02, 2020 | 24.04 | 25.05 | 23.64 | 24.87 | 8,023,528 | +1.01(+4.24%) |
Feb 28, 2020 | 24.13 | 24.18 | 22.82 | 23.86 | 9,604,587 | -0.62(-2.53%) |
Feb 27, 2020 | 25.70 | 25.70 | 24.48 | 24.48 | 6,670,742 | -1.45(-5.60%) |
Feb 26, 2020 | 25.97 | 26.26 | 25.85 | 25.93 | 4,259,400 | +0.07(+0.27%) |
Feb 25, 2020 | 26.42 | 26.50 | 25.84 | 25.86 | 3,944,341 | -0.46(-1.76%) |
Feb 24, 2020 | 26.76 | 26.88 | 26.33 | 26.33 | 4,299,529 | -0.71(-2.61%) |
Feb 21, 2020 | 26.88 | 27.06 | 26.76 | 27.03 | 3,396,720 | +0.09(+0.35%) |
Feb 20, 2020 | 26.57 | 26.95 | 26.52 | 26.94 | 3,217,873 | +0.42(+1.57%) |
Feb 19, 2020 | 26.76 | 26.79 | 26.52 | 26.52 | 3,914,720 | -0.20(-0.76%) |
Feb 18, 2020 | 26.06 | 26.76 | 25.97 | 26.73 | 5,336,492 | +0.72(+2.78%) |
Feb 14, 2020 | 26.11 | 26.13 | 25.61 | 26.00 | 3,745,007 | -0.17(-0.66%) |
Feb 13, 2020 | 25.11 | 26.31 | 25.03 | 26.18 | 8,897,279 | +1.23(+4.94%) |
Feb 12, 2020 | 24.95 | 24.99 | 24.66 | 24.95 | 4,180,728 | +0.00(+0.00%) |
Feb 11, 2020 | 25.14 | 25.27 | 24.88 | 24.95 | 2,651,501 | -0.14(-0.56%) |
Feb 10, 2020 | 25.06 | 25.19 | 24.90 | 25.09 | 1,974,790 | +0.11(+0.44%) |
Feb 07, 2020 | 25.09 | 25.20 | 24.98 | 24.98 | 1,931,061 | -0.08(-0.31%) |
Feb 06, 2020 | 25.18 | 25.38 | 24.93 | 25.06 | 2,396,040 | -0.02(-0.06%) |
Feb 05, 2020 | 25.35 | 25.35 | 24.97 | 25.07 | 3,189,219 | -0.24(-0.93%) |
Feb 04, 2020 | 25.02 | 25.31 | 24.97 | 25.31 | 2,222,932 | +0.31(+1.26%) |
Feb 03, 2020 | 24.87 | 25.09 | 24.77 | 24.99 | 2,655,614 | +0.19(+0.76%) |
Jan 31, 2020 | 25.01 | 25.08 | 24.75 | 24.80 | 4,974,652 | -0.22(-0.88%) |
Jan 30, 2020 | 24.87 | 25.05 | 24.77 | 25.02 | 2,479,459 | +0.15(+0.60%) |
Jan 29, 2020 | 25.12 | 25.15 | 24.76 | 24.87 | 2,000,915 | -0.20(-0.81%) |
Jan 28, 2020 | 24.89 | 25.20 | 24.86 | 25.08 | 2,565,769 | +0.26(+1.04%) |
Jan 27, 2020 | 24.56 | 25.06 | 24.53 | 24.82 | 3,195,546 | +0.06(+0.25%) |
Jan 24, 2020 | 25.03 | 25.06 | 24.69 | 24.76 | 3,351,735 | -0.28(-1.13%) |
Jan 23, 2020 | 24.89 | 25.08 | 24.77 | 25.04 | 2,076,852 | +0.12(+0.47%) |
Jan 22, 2020 | 24.99 | 25.05 | 24.84 | 24.92 | 2,831,280 | +0.08(+0.32%) |
Jan 21, 2020 | 24.63 | 24.96 | 24.58 | 24.84 | 3,596,433 | +0.22(+0.89%) |
Jan 17, 2020 | 24.48 | 24.75 | 24.43 | 24.62 | 3,455,469 | +0.20(+0.84%) |
Jan 16, 2020 | 24.19 | 24.44 | 24.14 | 24.42 | 2,595,113 | +0.26(+1.07%) |
Jan 15, 2020 | 24.01 | 24.20 | 24.01 | 24.16 | 2,553,321 | +0.15(+0.62%) |
Jan 14, 2020 | 24.21 | 24.25 | 23.83 | 24.01 | 2,821,690 | -0.19(-0.78%) |
Jan 13, 2020 | 24.07 | 24.31 | 23.93 | 24.20 | 8,578,662 | +0.14(+0.59%) |
Jan 10, 2020 | 24.29 | 24.47 | 24.05 | 24.06 | 3,623,687 | -0.20(-0.81%) |
Jan 09, 2020 | 24.25 | 24.33 | 24.06 | 24.25 | 2,662,801 | -0.03(-0.13%) |
Jan 08, 2020 | 24.22 | 24.46 | 24.18 | 24.29 | 2,898,756 | -0.02(-0.10%) |
Jan 07, 2020 | 24.40 | 24.44 | 24.09 | 24.31 | 2,947,818 | -0.15(-0.61%) |
Jan 06, 2020 | 24.07 | 24.69 | 23.98 | 24.46 | 3,659,536 | +0.42(+1.73%) |
Jan 03, 2020 | 23.86 | 24.22 | 23.71 | 24.04 | 5,610,566 | +0.18(+0.76%) |
Jan 02, 2020 | 25.03 | 25.13 | 23.70 | 23.86 | 10,807,363 | -1.15(-4.58%) |
Dec 31, 2019 | 24.84 | 25.02 | 24.79 | 25.01 | 2,894,361 | +0.14(+0.57%) |
Dec 30, 2019 | 24.99 | 25.02 | 24.68 | 24.87 | 1,792,843 | -0.09(-0.38%) |
Dec 27, 2019 | 25.04 | 25.10 | 24.73 | 24.96 | 1,969,802 | -0.02(-0.06%) |
Dec 26, 2019 | 24.91 | 25.02 | 24.79 | 24.98 | 1,662,457 | +0.05(+0.22%) |
Dec 24, 2019 | 24.91 | 25.09 | 24.87 | 24.92 | 642,667 | +0.02(+0.06%) |
Dec 23, 2019 | 25.14 | 25.24 | 24.84 | 24.91 | 2,018,700 | -0.17(-0.69%) |
Dec 20, 2019 | 25.03 | 25.20 | 24.93 | 25.08 | 4,142,867 | +0.04(+0.16%) |
Dec 19, 2019 | 24.95 | 25.13 | 24.86 | 25.04 | 3,477,559 | +0.09(+0.35%) |
Dec 18, 2019 | 24.60 | 24.99 | 24.60 | 24.95 | 3,423,510 | +0.32(+1.31%) |
Dec 17, 2019 | 24.94 | 25.14 | 24.52 | 24.63 | 4,102,259 | -0.32(-1.29%) |
Dec 16, 2019 | 24.79 | 24.97 | 24.70 | 24.95 | 5,887,150 | +0.16(+0.66%) |
Dec 13, 2019 | 25.24 | 25.30 | 24.59 | 24.79 | 3,890,286 | -0.41(-1.62%) |
Dec 12, 2019 | 25.14 | 25.48 | 25.11 | 25.20 | 3,591,256 | +0.05(+0.18%) |
Dec 11, 2019 | 25.24 | 25.41 | 25.08 | 25.15 | 2,426,816 | -0.18(-0.70%) |
Dec 10, 2019 | 25.55 | 25.56 | 25.32 | 25.33 | 2,664,321 | -0.08(-0.30%) |
Dec 09, 2019 | 25.25 | 25.58 | 25.17 | 25.41 | 1,972,302 | +0.19(+0.76%) |
Dec 06, 2019 | 25.01 | 25.30 | 24.94 | 25.21 | 2,868,278 | +0.27(+1.08%) |
Dec 05, 2019 | 25.02 | 25.17 | 24.89 | 24.94 | 2,047,041 | -0.12(-0.46%) |
Dec 04, 2019 | 24.75 | 25.14 | 24.75 | 25.06 | 2,510,552 | +0.19(+0.77%) |
Dec 03, 2019 | 24.56 | 24.89 | 24.53 | 24.87 | 3,050,436 | +0.27(+1.10%) |
Dec 02, 2019 | 24.71 | 24.79 | 24.42 | 24.60 | 3,156,960 | -0.13(-0.53%) |
Nov 29, 2019 | 24.62 | 24.92 | 24.62 | 24.73 | 1,725,487 | +0.11(+0.44%) |
Nov 27, 2019 | 25.08 | 25.08 | 24.40 | 24.62 | 6,021,150 | -0.52(-2.05%) |
Nov 26, 2019 | 26.01 | 26.02 | 24.73 | 25.14 | 6,622,049 | -1.08(-4.11%) |
Nov 25, 2019 | 26.12 | 26.25 | 26.01 | 26.21 | 2,172,618 | +0.20(+0.77%) |
Nov 22, 2019 | 25.88 | 26.06 | 25.68 | 26.01 | 2,252,329 | +0.18(+0.72%) |
Nov 21, 2019 | 26.14 | 26.18 | 25.82 | 25.83 | 1,666,853 | -0.40(-1.53%) |
Nov 20, 2019 | 26.15 | 26.30 | 26.05 | 26.23 | 1,649,580 | +0.08(+0.32%) |
Nov 19, 2019 | 26.13 | 26.22 | 25.84 | 26.14 | 1,607,199 | +0.12(+0.44%) |
Nov 18, 2019 | 25.88 | 26.14 | 25.81 | 26.03 | 1,824,933 | +0.18(+0.69%) |
Nov 15, 2019 | 25.68 | 25.86 | 25.57 | 25.85 | 2,004,755 | +0.24(+0.93%) |
Nov 14, 2019 | 25.15 | 25.61 | 25.15 | 25.61 | 2,377,082 | +0.49(+1.96%) |
Nov 13, 2019 | 25.11 | 25.29 | 24.98 | 25.12 | 3,812,944 | -0.02(-0.09%) |
Nov 12, 2019 | 25.37 | 25.54 | 25.11 | 25.14 | 2,496,181 | -0.15(-0.61%) |
Nov 11, 2019 | 25.05 | 25.41 | 25.04 | 25.30 | 2,449,172 | +0.25(+0.98%) |
Nov 08, 2019 | 25.69 | 25.77 | 25.04 | 25.05 | 3,630,485 | -0.72(-2.81%) |
Nov 07, 2019 | 25.88 | 25.88 | 25.44 | 25.78 | 2,545,900 | -0.12(-0.45%) |
Nov 06, 2019 | 25.70 | 25.93 | 25.50 | 25.89 | 2,244,436 | +0.18(+0.72%) |
Nov 05, 2019 | 26.26 | 26.29 | 25.47 | 25.71 | 4,282,864 | -0.75(-2.85%) |
Nov 04, 2019 | 25.94 | 26.47 | 25.84 | 26.46 | 5,395,097 | +0.65(+2.54%) |
Nov 01, 2019 | 25.25 | 25.82 | 25.18 | 25.81 | 3,049,867 | +0.55(+2.20%) |
Oct 31, 2019 | 25.46 | 25.55 | 24.78 | 25.25 | 5,729,886 | -0.52(-2.03%) |
Oct 30, 2019 | 26.01 | 26.05 | 25.25 | 25.78 | 4,139,576 | -0.27(-1.03%) |
Oct 29, 2019 | 25.97 | 26.12 | 25.72 | 26.04 | 2,598,781 | +0.13(+0.51%) |
Oct 28, 2019 | 26.22 | 26.23 | 25.83 | 25.91 | 2,065,811 | -0.33(-1.26%) |
Oct 25, 2019 | 26.23 | 26.37 | 26.07 | 26.24 | 1,324,769 | -0.07(-0.26%) |
Oct 24, 2019 | 26.46 | 26.51 | 26.13 | 26.31 | 2,029,010 | -0.09(-0.35%) |
Oct 23, 2019 | 26.13 | 26.41 | 26.12 | 26.41 | 2,143,504 | +0.25(+0.97%) |
Oct 22, 2019 | 26.18 | 26.18 | 25.86 | 26.15 | 1,843,533 | +0.02(+0.09%) |
Oct 21, 2019 | 25.76 | 26.21 | 25.75 | 26.13 | 3,031,899 | +0.34(+1.31%) |
Oct 18, 2019 | 25.17 | 25.81 | 25.07 | 25.79 | 5,962,698 | +0.56(+2.23%) |
Oct 17, 2019 | 25.18 | 25.38 | 25.16 | 25.23 | 1,614,316 | +0.05(+0.18%) |
Oct 16, 2019 | 25.27 | 25.29 | 25.05 | 25.18 | 1,925,919 | -0.06(-0.24%) |
Oct 15, 2019 | 24.99 | 25.26 | 24.95 | 25.24 | 1,611,097 | +0.22(+0.89%) |
Oct 14, 2019 | 24.91 | 25.11 | 24.76 | 25.02 | 1,317,876 | +0.20(+0.81%) |
Oct 11, 2019 | 24.93 | 25.15 | 24.81 | 24.82 | 2,106,460 | -0.05(-0.19%) |
Oct 10, 2019 | 24.40 | 24.90 | 24.35 | 24.87 | 3,188,759 | +0.42(+1.70%) |
Oct 09, 2019 | 24.70 | 24.76 | 24.41 | 24.45 | 1,406,743 | -0.17(-0.69%) |
Oct 08, 2019 | 24.79 | 24.94 | 24.37 | 24.62 | 3,000,271 | -0.22(-0.90%) |
Oct 07, 2019 | 24.69 | 24.94 | 24.64 | 24.84 | 1,249,548 | +0.05(+0.19%) |
Oct 04, 2019 | 25.04 | 25.19 | 24.69 | 24.80 | 3,160,275 | -0.28(-1.14%) |
Oct 03, 2019 | 24.64 | 25.22 | 24.63 | 25.08 | 2,368,168 | +0.43(+1.75%) |
Oct 02, 2019 | 24.84 | 24.84 | 24.53 | 24.65 | 2,577,553 | -0.20(-0.81%) |
Oct 01, 2019 | 24.81 | 24.96 | 24.50 | 24.85 | 3,117,237 | -0.08(-0.34%) |
Sep 30, 2019 | 24.77 | 25.22 | 24.66 | 24.94 | 3,009,560 | +0.16(+0.65%) |
Sep 27, 2019 | 24.57 | 24.84 | 24.57 | 24.77 | 2,151,793 | +0.21(+0.85%) |
Sep 26, 2019 | 24.14 | 24.61 | 24.00 | 24.57 | 3,096,824 | +0.55(+2.28%) |
Sep 25, 2019 | 24.04 | 24.27 | 23.94 | 24.02 | 3,184,964 | +0.00(+0.00%) |
Sep 24, 2019 | 24.10 | 24.15 | 23.91 | 24.02 | 3,568,895 | -0.09(-0.38%) |
Sep 23, 2019 | 24.57 | 24.82 | 24.06 | 24.11 | 4,986,565 | -0.52(-2.12%) |
Sep 20, 2019 | 24.81 | 24.90 | 24.59 | 24.64 | 3,489,032 | -0.12(-0.47%) |
Sep 19, 2019 | 24.87 | 25.06 | 24.74 | 24.75 | 3,425,163 | +0.00(+0.00%) |
Sep 18, 2019 | 24.81 | 24.86 | 24.50 | 24.75 | 2,902,233 | -0.07(-0.28%) |
Sep 17, 2019 | 24.90 | 24.94 | 24.74 | 24.82 | 3,723,138 | -0.03(-0.12%) |
Sep 16, 2019 | 25.06 | 25.10 | 24.73 | 24.85 | 4,767,815 | -0.21(-0.83%) |
Sep 13, 2019 | 25.74 | 25.80 | 24.99 | 25.06 | 4,687,157 | -0.75(-2.92%) |
Sep 12, 2019 | 25.87 | 25.89 | 25.64 | 25.81 | 2,705,776 | +0.18(+0.71%) |
Sep 11, 2019 | 25.52 | 25.96 | 25.38 | 25.63 | 4,132,039 | +0.28(+1.10%) |
Sep 10, 2019 | 25.17 | 25.44 | 25.11 | 25.35 | 2,893,584 | +0.08(+0.30%) |
Sep 09, 2019 | 24.95 | 25.40 | 24.83 | 25.28 | 4,941,097 | +0.29(+1.15%) |
Sep 06, 2019 | 25.01 | 25.15 | 24.88 | 24.99 | 2,079,642 | -0.03(-0.12%) |
Sep 05, 2019 | 24.91 | 25.09 | 24.64 | 25.02 | 3,973,087 | +0.13(+0.52%) |
Sep 04, 2019 | 24.57 | 24.92 | 24.51 | 24.89 | 5,495,482 | +0.42(+1.70%) |
Sep 03, 2019 | 24.04 | 24.50 | 23.92 | 24.47 | 2,951,829 | +0.39(+1.63%) |
Aug 30, 2019 | 24.10 | 24.30 | 24.04 | 24.08 | 1,847,131 | +0.02(+0.09%) |
Aug 29, 2019 | 24.00 | 24.09 | 23.94 | 24.06 | 1,320,944 | +0.19(+0.79%) |
Aug 28, 2019 | 23.63 | 23.93 | 23.61 | 23.87 | 1,653,457 | +0.27(+1.15%) |
Aug 27, 2019 | 23.98 | 24.03 | 23.60 | 23.60 | 2,098,577 | -0.24(-1.02%) |
Aug 26, 2019 | 23.68 | 23.84 | 23.59 | 23.84 | 1,494,213 | +0.29(+1.25%) |
Aug 23, 2019 | 23.92 | 24.14 | 23.46 | 23.54 | 2,400,239 | -0.39(-1.61%) |
Aug 22, 2019 | 24.03 | 24.11 | 23.86 | 23.93 | 1,797,543 | -0.05(-0.22%) |
Aug 21, 2019 | 23.77 | 24.10 | 23.61 | 23.98 | 3,264,297 | +0.26(+1.08%) |
Aug 20, 2019 | 24.19 | 24.22 | 23.71 | 23.73 | 1,495,040 | -0.39(-1.63%) |
Aug 19, 2019 | 23.82 | 24.19 | 23.78 | 24.12 | 1,654,116 | +0.31(+1.30%) |
Aug 16, 2019 | 23.51 | 23.96 | 23.43 | 23.81 | 2,591,882 | +0.38(+1.61%) |
Aug 15, 2019 | 23.20 | 23.53 | 23.16 | 23.43 | 2,027,544 | +0.29(+1.24%) |
Aug 14, 2019 | 23.33 | 23.39 | 23.08 | 23.14 | 2,433,798 | -0.28(-1.19%) |
Aug 13, 2019 | 23.43 | 23.64 | 23.28 | 23.42 | 2,101,046 | -0.09(-0.39%) |
Aug 12, 2019 | 23.14 | 23.53 | 23.12 | 23.51 | 1,544,519 | +0.39(+1.70%) |
Aug 09, 2019 | 23.54 | 23.67 | 23.11 | 23.12 | 2,696,367 | -0.48(-2.05%) |
Aug 08, 2019 | 23.28 | 23.61 | 23.18 | 23.61 | 3,154,092 | +0.28(+1.20%) |
Aug 07, 2019 | 23.30 | 23.48 | 23.09 | 23.33 | 3,139,271 | +0.03(+0.13%) |
Aug 06, 2019 | 23.50 | 23.59 | 23.22 | 23.30 | 2,837,046 | -0.21(-0.90%) |
Aug 05, 2019 | 23.64 | 23.73 | 23.24 | 23.51 | 4,518,960 | -0.26(-1.11%) |
Aug 02, 2019 | 23.44 | 24.38 | 23.36 | 23.77 | 9,178,785 | +0.46(+1.98%) |