Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 25.02 | 25.07 | 24.40 | 24.53 | 6,673,733 | -0.63(-2.50%) |
Jan 30, 2020 | 24.93 | 25.17 | 24.84 | 25.16 | 4,311,933 | +0.09(+0.36%) |
Jan 29, 2020 | 25.93 | 25.93 | 25.03 | 25.07 | 4,877,744 | -0.80(-3.11%) |
Jan 28, 2020 | 25.89 | 26.00 | 25.72 | 25.87 | 3,639,197 | +0.00(+0.00%) |
Jan 27, 2020 | 25.52 | 26.03 | 25.35 | 25.87 | 4,644,880 | +0.13(+0.50%) |
Jan 24, 2020 | 26.01 | 26.04 | 25.70 | 25.74 | 5,083,377 | -0.23(-0.88%) |
Jan 23, 2020 | 25.91 | 26.14 | 25.77 | 25.97 | 4,335,982 | +0.06(+0.25%) |
Jan 22, 2020 | 25.87 | 26.14 | 25.87 | 25.91 | 5,280,108 | -0.04(-0.14%) |
Jan 21, 2020 | 25.75 | 26.08 | 25.62 | 25.94 | 8,013,841 | +0.24(+0.92%) |
Jan 17, 2020 | 25.61 | 25.88 | 25.59 | 25.71 | 6,148,214 | +0.06(+0.25%) |
Jan 16, 2020 | 25.88 | 26.14 | 25.58 | 25.64 | 6,063,921 | -0.19(-0.74%) |
Jan 15, 2020 | 26.26 | 26.35 | 25.77 | 25.83 | 6,216,023 | -0.50(-1.91%) |
Jan 14, 2020 | 25.87 | 26.40 | 25.87 | 26.34 | 6,717,899 | +0.38(+1.48%) |
Jan 13, 2020 | 25.88 | 26.22 | 25.80 | 25.95 | 4,156,895 | +0.05(+0.21%) |
Jan 10, 2020 | 25.93 | 26.09 | 25.78 | 25.90 | 4,981,646 | -0.07(-0.28%) |
Jan 09, 2020 | 26.03 | 26.17 | 25.74 | 25.97 | 6,269,549 | +0.02(+0.07%) |
Jan 08, 2020 | 26.22 | 26.24 | 25.95 | 25.95 | 8,039,461 | -0.16(-0.59%) |
Jan 07, 2020 | 26.23 | 26.30 | 25.95 | 26.11 | 6,441,400 | -0.19(-0.73%) |
Jan 06, 2020 | 26.09 | 26.36 | 25.89 | 26.30 | 7,588,301 | +0.09(+0.35%) |
Jan 03, 2020 | 26.01 | 26.32 | 25.93 | 26.21 | 5,959,316 | +0.04(+0.14%) |
Jan 02, 2020 | 26.51 | 26.63 | 25.90 | 26.17 | 6,816,669 | -0.30(-1.14%) |
Dec 31, 2019 | 26.48 | 26.58 | 26.38 | 26.47 | 4,109,102 | -0.06(-0.24%) |
Dec 30, 2019 | 26.27 | 26.63 | 26.25 | 26.54 | 5,040,267 | +0.27(+1.04%) |
Dec 27, 2019 | 26.41 | 26.49 | 26.25 | 26.26 | 3,681,591 | -0.12(-0.45%) |
Dec 26, 2019 | 26.53 | 26.67 | 26.31 | 26.38 | 4,240,406 | -0.19(-0.72%) |
Dec 24, 2019 | 26.26 | 26.59 | 26.26 | 26.57 | 1,797,102 | +0.19(+0.73%) |
Dec 23, 2019 | 26.55 | 26.67 | 26.35 | 26.38 | 4,734,647 | -0.10(-0.38%) |
Dec 20, 2019 | 26.46 | 26.58 | 26.21 | 26.48 | 10,231,692 | +0.22(+0.83%) |
Dec 19, 2019 | 25.93 | 26.46 | 25.90 | 26.26 | 9,232,554 | +0.39(+1.52%) |
Dec 18, 2019 | 26.20 | 26.33 | 25.85 | 25.87 | 9,800,262 | -0.34(-1.29%) |
Dec 17, 2019 | 25.88 | 26.28 | 25.78 | 26.21 | 11,602,822 | +0.36(+1.38%) |
Dec 16, 2019 | 25.71 | 25.91 | 25.52 | 25.85 | 7,275,396 | +0.20(+0.78%) |
Dec 13, 2019 | 25.72 | 25.72 | 25.43 | 25.65 | 7,333,288 | -0.10(-0.39%) |
Dec 12, 2019 | 25.82 | 26.10 | 25.70 | 25.75 | 6,781,945 | +0.16(+0.64%) |
Dec 11, 2019 | 25.57 | 25.64 | 25.22 | 25.59 | 5,760,478 | +0.14(+0.54%) |
Dec 10, 2019 | 25.20 | 25.57 | 25.16 | 25.45 | 8,136,822 | +0.03(+0.11%) |
Dec 09, 2019 | 25.05 | 25.47 | 24.91 | 25.42 | 7,188,018 | +0.32(+1.27%) |
Dec 06, 2019 | 24.56 | 25.18 | 24.53 | 25.10 | 10,546,413 | +0.63(+2.57%) |
Dec 05, 2019 | 25.11 | 25.40 | 23.97 | 24.47 | 15,698,488 | -0.77(-3.04%) |
Dec 04, 2019 | 24.97 | 25.34 | 24.97 | 25.24 | 11,502,760 | +0.23(+0.91%) |
Dec 03, 2019 | 25.16 | 25.25 | 24.69 | 25.01 | 9,295,299 | -0.32(-1.26%) |
Dec 02, 2019 | 25.04 | 25.33 | 24.93 | 25.33 | 9,879,844 | +0.37(+1.46%) |
Nov 29, 2019 | 24.81 | 25.16 | 24.67 | 24.97 | 4,055,007 | +0.10(+0.40%) |
Nov 27, 2019 | 24.82 | 25.03 | 24.73 | 24.87 | 4,263,178 | +0.23(+0.93%) |
Nov 26, 2019 | 24.81 | 24.82 | 24.53 | 24.64 | 7,423,441 | -0.02(-0.07%) |
Nov 25, 2019 | 24.86 | 24.86 | 24.52 | 24.66 | 5,451,795 | -0.05(-0.18%) |
Nov 22, 2019 | 24.39 | 24.77 | 24.28 | 24.70 | 5,674,162 | +0.32(+1.31%) |
Nov 21, 2019 | 24.56 | 24.60 | 24.28 | 24.38 | 4,687,467 | +0.10(+0.41%) |
Nov 20, 2019 | 24.50 | 24.51 | 24.18 | 24.28 | 5,105,126 | -0.26(-1.04%) |
Nov 19, 2019 | 24.87 | 24.88 | 24.48 | 24.54 | 6,062,304 | -0.13(-0.52%) |
Nov 18, 2019 | 24.36 | 24.72 | 24.34 | 24.67 | 9,417,546 | +0.24(+0.97%) |
Nov 15, 2019 | 24.60 | 24.66 | 24.37 | 24.43 | 6,217,750 | -0.15(-0.59%) |
Nov 14, 2019 | 24.67 | 24.85 | 24.48 | 24.57 | 4,544,378 | +0.01(+0.04%) |
Nov 13, 2019 | 24.56 | 24.60 | 24.33 | 24.56 | 7,094,505 | +0.05(+0.22%) |
Nov 12, 2019 | 24.36 | 24.56 | 24.22 | 24.51 | 7,905,435 | +0.35(+1.47%) |
Nov 11, 2019 | 24.48 | 24.56 | 23.98 | 24.16 | 7,714,507 | -0.37(-1.52%) |
Nov 08, 2019 | 24.39 | 24.63 | 24.31 | 24.53 | 7,286,466 | +0.15(+0.60%) |
Nov 07, 2019 | 24.59 | 24.77 | 24.27 | 24.38 | 10,590,723 | -0.13(-0.52%) |
Nov 06, 2019 | 25.42 | 25.43 | 24.41 | 24.51 | 15,872,029 | -0.75(-2.98%) |
Nov 05, 2019 | 23.24 | 25.49 | 23.18 | 25.26 | 29,254,146 | +2.58(+11.36%) |
Nov 04, 2019 | 22.83 | 23.12 | 22.59 | 22.69 | 9,956,312 | +0.00(+0.00%) |
Nov 01, 2019 | 22.40 | 22.82 | 22.37 | 22.69 | 6,727,858 | +0.32(+1.42%) |
Oct 31, 2019 | 22.57 | 22.72 | 22.25 | 22.37 | 7,740,959 | -0.09(-0.40%) |
Oct 30, 2019 | 22.24 | 22.54 | 22.18 | 22.46 | 5,548,858 | +0.10(+0.45%) |
Oct 29, 2019 | 22.57 | 22.61 | 21.87 | 22.36 | 13,080,723 | -0.64(-2.76%) |
Oct 28, 2019 | 22.97 | 23.06 | 22.79 | 22.99 | 6,819,390 | +0.05(+0.20%) |
Oct 25, 2019 | 22.59 | 23.04 | 22.59 | 22.95 | 7,017,572 | +0.32(+1.40%) |
Oct 24, 2019 | 22.79 | 22.79 | 22.41 | 22.63 | 5,678,761 | -0.05(-0.20%) |
Oct 23, 2019 | 22.61 | 22.86 | 22.52 | 22.68 | 7,883,278 | +0.12(+0.52%) |
Oct 22, 2019 | 22.01 | 22.62 | 21.89 | 22.56 | 8,128,102 | +0.67(+3.07%) |
Oct 21, 2019 | 21.79 | 22.09 | 21.78 | 21.89 | 5,056,760 | +0.15(+0.71%) |
Oct 18, 2019 | 22.15 | 22.28 | 21.71 | 21.73 | 7,986,626 | -0.44(-2.01%) |
Oct 17, 2019 | 22.25 | 22.36 | 22.09 | 22.18 | 4,497,924 | -0.07(-0.33%) |
Oct 16, 2019 | 22.06 | 22.44 | 22.04 | 22.25 | 6,722,118 | +0.18(+0.82%) |
Oct 15, 2019 | 21.97 | 22.10 | 21.83 | 22.07 | 8,566,793 | +0.19(+0.87%) |
Oct 14, 2019 | 21.92 | 22.00 | 21.67 | 21.88 | 4,925,894 | -0.14(-0.62%) |
Oct 11, 2019 | 21.84 | 22.17 | 21.80 | 22.01 | 8,938,386 | +0.37(+1.72%) |
Oct 10, 2019 | 21.88 | 22.12 | 21.52 | 21.64 | 15,474,053 | -0.63(-2.81%) |
Oct 09, 2019 | 22.28 | 22.45 | 22.22 | 22.27 | 5,197,408 | +0.06(+0.29%) |
Oct 08, 2019 | 22.43 | 22.52 | 22.04 | 22.20 | 9,594,736 | -0.35(-1.53%) |
Oct 07, 2019 | 22.56 | 22.74 | 22.52 | 22.55 | 8,963,769 | +0.05(+0.20%) |
Oct 04, 2019 | 22.27 | 22.51 | 22.24 | 22.50 | 8,637,326 | +0.18(+0.81%) |
Oct 03, 2019 | 22.62 | 22.83 | 22.16 | 22.32 | 12,355,248 | -0.42(-1.84%) |
Oct 02, 2019 | 23.09 | 23.10 | 22.62 | 22.74 | 8,632,223 | -0.49(-2.11%) |
Oct 01, 2019 | 23.47 | 23.58 | 23.04 | 23.23 | 8,661,248 | -0.17(-0.74%) |
Sep 30, 2019 | 23.38 | 23.53 | 23.28 | 23.40 | 6,775,100 | +0.04(+0.16%) |
Sep 27, 2019 | 23.47 | 23.52 | 23.20 | 23.37 | 5,128,264 | -0.04(-0.16%) |
Sep 26, 2019 | 23.48 | 23.61 | 23.38 | 23.40 | 5,673,658 | +0.01(+0.04%) |
Sep 25, 2019 | 23.44 | 23.72 | 23.38 | 23.39 | 9,808,351 | -0.06(-0.27%) |
Sep 24, 2019 | 23.28 | 23.68 | 23.21 | 23.46 | 5,617,587 | +0.11(+0.47%) |
Sep 23, 2019 | 23.23 | 23.55 | 23.18 | 23.35 | 5,842,426 | +0.04(+0.16%) |
Sep 20, 2019 | 23.49 | 23.58 | 23.26 | 23.31 | 9,719,181 | -0.13(-0.54%) |
Sep 19, 2019 | 22.96 | 23.64 | 22.79 | 23.44 | 11,170,082 | +0.54(+2.38%) |
Sep 18, 2019 | 23.24 | 23.29 | 22.78 | 22.89 | 8,216,336 | -0.39(-1.68%) |
Sep 17, 2019 | 23.47 | 23.60 | 23.25 | 23.28 | 8,934,228 | -0.30(-1.27%) |
Sep 16, 2019 | 23.69 | 23.90 | 23.49 | 23.58 | 7,705,333 | -0.23(-0.95%) |
Sep 13, 2019 | 23.14 | 23.85 | 23.12 | 23.81 | 13,713,265 | +0.58(+2.50%) |
Sep 12, 2019 | 23.38 | 24.30 | 21.64 | 23.23 | 33,300,722 | +0.02(+0.08%) |
Sep 11, 2019 | 23.37 | 23.41 | 22.89 | 23.21 | 15,792,432 | -0.23(-0.97%) |
Sep 10, 2019 | 22.79 | 23.45 | 22.74 | 23.44 | 12,787,526 | +0.58(+2.54%) |
Sep 09, 2019 | 22.48 | 22.89 | 22.44 | 22.86 | 11,108,033 | +0.44(+1.94%) |
Sep 06, 2019 | 22.65 | 22.80 | 22.32 | 22.42 | 12,477,079 | -0.12(-0.52%) |
Sep 05, 2019 | 22.63 | 22.79 | 22.34 | 22.54 | 12,312,955 | +0.15(+0.69%) |
Sep 04, 2019 | 22.02 | 22.52 | 21.93 | 22.39 | 13,153,718 | +0.59(+2.71%) |
Sep 03, 2019 | 21.32 | 21.91 | 21.15 | 21.80 | 8,981,207 | +0.30(+1.39%) |
Aug 30, 2019 | 21.52 | 21.74 | 21.41 | 21.50 | 6,798,359 | +0.01(+0.04%) |
Aug 29, 2019 | 21.55 | 21.77 | 21.41 | 21.49 | 6,026,385 | +0.15(+0.68%) |
Aug 28, 2019 | 21.00 | 21.44 | 20.90 | 21.34 | 7,750,503 | +0.35(+1.69%) |
Aug 27, 2019 | 21.79 | 21.87 | 20.97 | 20.99 | 11,277,201 | -0.73(-3.34%) |
Aug 26, 2019 | 21.26 | 21.72 | 21.25 | 21.71 | 6,198,289 | +0.57(+2.70%) |
Aug 23, 2019 | 21.41 | 21.51 | 21.08 | 21.14 | 8,095,241 | -0.34(-1.61%) |
Aug 22, 2019 | 21.24 | 21.54 | 21.10 | 21.49 | 7,125,689 | +0.30(+1.41%) |
Aug 21, 2019 | 20.95 | 21.23 | 20.91 | 21.19 | 6,760,066 | +0.39(+1.88%) |
Aug 20, 2019 | 20.90 | 21.04 | 20.74 | 20.80 | 8,772,436 | -0.07(-0.35%) |
Aug 19, 2019 | 20.73 | 20.93 | 20.57 | 20.87 | 7,952,082 | +0.30(+1.46%) |
Aug 16, 2019 | 20.18 | 20.68 | 20.13 | 20.57 | 6,636,979 | +0.39(+1.93%) |
Aug 15, 2019 | 20.29 | 20.44 | 19.81 | 20.18 | 10,651,538 | +0.11(+0.54%) |
Aug 14, 2019 | 20.62 | 20.62 | 20.07 | 20.07 | 10,210,873 | -0.71(-3.41%) |
Aug 13, 2019 | 20.73 | 21.08 | 20.64 | 20.78 | 8,310,447 | -0.02(-0.09%) |
Aug 12, 2019 | 21.04 | 21.09 | 20.73 | 20.80 | 8,309,283 | -0.23(-1.07%) |
Aug 09, 2019 | 20.86 | 21.14 | 20.83 | 21.02 | 9,162,375 | -0.03(-0.13%) |
Aug 08, 2019 | 21.46 | 21.59 | 20.80 | 21.05 | 16,984,108 | -0.50(-2.30%) |
Aug 07, 2019 | 19.89 | 21.57 | 19.75 | 21.55 | 34,328,120 | +1.46(+7.27%) |
Aug 06, 2019 | 19.85 | 20.19 | 19.56 | 20.09 | 13,573,441 | +0.32(+1.64%) |
Aug 05, 2019 | 19.82 | 19.91 | 19.58 | 19.76 | 15,298,215 | -0.29(-1.44%) |
Aug 02, 2019 | 19.76 | 20.23 | 19.61 | 20.05 | 19,139,180 | +0.65(+3.35%) |
Aug 01, 2019 | 19.07 | 19.57 | 19.02 | 19.40 | 13,699,334 | +0.32(+1.70%) |
Jul 31, 2019 | 19.24 | 19.25 | 18.85 | 19.08 | 11,888,192 | -0.24(-1.26%) |
Jul 30, 2019 | 19.29 | 19.35 | 19.15 | 19.32 | 9,698,588 | +0.00(+0.00%) |
Jul 29, 2019 | 19.28 | 19.43 | 19.17 | 19.32 | 7,320,830 | -0.05(-0.23%) |
Jul 26, 2019 | 19.09 | 19.54 | 19.04 | 19.36 | 10,641,480 | +0.31(+1.61%) |
Jul 25, 2019 | 19.17 | 19.30 | 19.02 | 19.06 | 11,750,408 | -0.09(-0.47%) |
Jul 24, 2019 | 18.74 | 19.23 | 18.73 | 19.15 | 13,755,578 | +0.38(+2.02%) |
Jul 23, 2019 | 18.87 | 18.93 | 18.66 | 18.77 | 10,624,598 | -0.04(-0.19%) |
Jul 22, 2019 | 19.59 | 19.66 | 18.80 | 18.81 | 12,165,814 | -0.75(-3.83%) |
Jul 19, 2019 | 19.57 | 19.77 | 19.54 | 19.55 | 7,843,671 | +0.03(+0.14%) |
Jul 18, 2019 | 19.51 | 19.59 | 19.40 | 19.53 | 7,196,254 | +0.02(+0.09%) |
Jul 17, 2019 | 19.81 | 19.85 | 19.46 | 19.51 | 8,101,760 | -0.29(-1.46%) |
Jul 16, 2019 | 19.91 | 19.94 | 19.76 | 19.80 | 6,278,183 | -0.11(-0.54%) |
Jul 15, 2019 | 19.68 | 19.96 | 19.68 | 19.90 | 8,206,108 | +0.17(+0.87%) |
Jul 12, 2019 | 19.67 | 19.93 | 19.57 | 19.73 | 6,712,323 | +0.12(+0.60%) |
Jul 11, 2019 | 19.60 | 19.68 | 19.45 | 19.62 | 6,768,913 | +0.10(+0.51%) |
Jul 10, 2019 | 19.61 | 19.67 | 19.23 | 19.52 | 8,819,955 | -0.05(-0.28%) |
Jul 09, 2019 | 19.61 | 19.68 | 19.46 | 19.57 | 5,768,001 | -0.08(-0.41%) |
Jul 08, 2019 | 19.62 | 19.80 | 19.50 | 19.65 | 10,021,773 | +0.05(+0.23%) |
Jul 05, 2019 | 19.45 | 19.66 | 19.41 | 19.61 | 6,436,447 | +0.18(+0.93%) |
Jul 03, 2019 | 19.31 | 19.50 | 19.26 | 19.43 | 5,856,408 | +0.10(+0.51%) |
Jul 02, 2019 | 19.44 | 19.48 | 19.08 | 19.33 | 11,578,933 | -0.14(-0.74%) |
Jul 01, 2019 | 19.69 | 19.86 | 19.31 | 19.47 | 8,833,921 | -0.10(-0.51%) |
Jun 28, 2019 | 19.34 | 19.71 | 19.28 | 19.57 | 11,726,904 | +0.29(+1.50%) |
Jun 27, 2019 | 19.31 | 19.49 | 19.20 | 19.28 | 9,381,762 | -0.04(-0.19%) |
Jun 26, 2019 | 19.64 | 19.80 | 19.20 | 19.32 | 17,640,114 | -0.38(-1.92%) |
Jun 25, 2019 | 19.92 | 19.97 | 19.36 | 19.70 | 16,793,588 | -0.21(-1.04%) |
Jun 24, 2019 | 19.99 | 20.20 | 19.88 | 19.90 | 10,797,192 | -0.14(-0.72%) |
Jun 21, 2019 | 20.93 | 20.96 | 20.01 | 20.05 | 29,181,208 | -0.80(-3.85%) |
Jun 20, 2019 | 20.27 | 21.37 | 20.22 | 20.85 | 31,901,010 | -0.46(-2.16%) |
Jun 19, 2019 | 21.41 | 21.52 | 21.12 | 21.31 | 12,533,577 | -0.27(-1.25%) |
Jun 18, 2019 | 21.89 | 22.27 | 21.56 | 21.58 | 14,544,270 | -0.38(-1.72%) |
Jun 17, 2019 | 21.92 | 22.41 | 21.91 | 21.96 | 15,882,526 | +0.09(+0.41%) |
Jun 14, 2019 | 22.23 | 22.48 | 21.80 | 21.87 | 8,691,822 | -0.32(-1.46%) |
Jun 13, 2019 | 22.23 | 22.37 | 22.08 | 22.19 | 9,798,220 | -0.01(-0.04%) |
Jun 12, 2019 | 22.19 | 22.52 | 22.11 | 22.20 | 7,548,617 | -0.03(-0.12%) |
Jun 11, 2019 | 22.01 | 22.38 | 21.88 | 22.23 | 12,421,495 | +0.24(+1.11%) |
Jun 10, 2019 | 21.66 | 22.06 | 21.62 | 21.99 | 10,829,503 | +0.41(+1.92%) |
Jun 07, 2019 | 21.39 | 21.68 | 21.24 | 21.57 | 7,556,813 | +0.21(+0.97%) |
Jun 06, 2019 | 21.09 | 21.47 | 20.89 | 21.37 | 7,281,620 | +0.30(+1.41%) |
Jun 05, 2019 | 21.47 | 21.54 | 21.06 | 21.07 | 4,689,019 | -0.23(-1.10%) |
Jun 04, 2019 | 20.88 | 21.52 | 20.84 | 21.30 | 10,028,085 | +0.60(+2.92%) |
Jun 03, 2019 | 20.49 | 20.81 | 20.37 | 20.70 | 8,269,850 | +0.14(+0.66%) |
May 31, 2019 | 20.46 | 20.61 | 20.23 | 20.56 | 9,152,392 | +0.03(+0.13%) |
May 30, 2019 | 20.77 | 20.90 | 20.51 | 20.54 | 7,884,030 | -0.23(-1.09%) |
May 29, 2019 | 21.07 | 21.14 | 20.67 | 20.76 | 10,049,883 | -0.53(-2.50%) |
May 28, 2019 | 21.43 | 21.54 | 21.28 | 21.29 | 7,075,894 | -0.09(-0.42%) |
May 24, 2019 | 21.27 | 21.45 | 21.14 | 21.38 | 5,539,156 | +0.17(+0.81%) |
May 23, 2019 | 21.44 | 21.49 | 21.12 | 21.21 | 7,192,112 | -0.42(-1.96%) |
May 22, 2019 | 21.91 | 21.98 | 21.55 | 21.64 | 7,740,467 | -0.27(-1.23%) |
May 21, 2019 | 22.03 | 22.20 | 21.71 | 21.91 | 17,133,420 | +0.21(+0.96%) |
May 20, 2019 | 21.92 | 21.97 | 21.53 | 21.70 | 10,376,680 | -0.14(-0.62%) |
May 17, 2019 | 22.16 | 22.52 | 21.60 | 21.83 | 17,944,714 | -0.40(-1.78%) |
May 16, 2019 | 22.93 | 23.15 | 22.11 | 22.23 | 11,089,025 | -0.50(-2.18%) |
May 15, 2019 | 22.71 | 22.81 | 22.57 | 22.73 | 4,697,810 | -0.04(-0.16%) |
May 14, 2019 | 22.82 | 22.95 | 22.67 | 22.76 | 6,317,492 | -0.00(-0.00%) |
May 13, 2019 | 22.94 | 22.95 | 22.49 | 22.76 | 5,843,464 | -0.39(-1.70%) |
May 10, 2019 | 22.71 | 23.19 | 22.56 | 23.16 | 8,235,730 | +0.42(+1.85%) |
May 09, 2019 | 22.57 | 22.74 | 22.39 | 22.74 | 6,839,521 | +0.07(+0.32%) |
May 08, 2019 | 23.03 | 23.05 | 22.57 | 22.66 | 7,542,756 | -0.44(-1.90%) |
May 07, 2019 | 22.99 | 23.10 | 22.82 | 23.10 | 6,834,614 | +0.05(+0.23%) |
May 06, 2019 | 22.92 | 23.07 | 22.79 | 23.05 | 9,702,397 | -0.03(-0.12%) |
May 03, 2019 | 23.12 | 23.19 | 22.90 | 23.08 | 4,871,947 | -0.04(-0.16%) |
May 02, 2019 | 22.99 | 23.40 | 22.70 | 23.11 | 6,406,120 | +0.18(+0.78%) |
May 01, 2019 | 23.11 | 23.38 | 22.93 | 22.93 | 5,345,767 | -0.18(-0.78%) |
Apr 30, 2019 | 23.00 | 23.21 | 22.83 | 23.11 | 5,846,322 | +0.19(+0.82%) |
Apr 29, 2019 | 22.52 | 23.00 | 22.50 | 22.92 | 7,022,326 | +0.51(+2.28%) |
Apr 26, 2019 | 22.50 | 22.68 | 22.19 | 22.41 | 11,414,464 | -0.69(-2.99%) |
Apr 25, 2019 | 22.92 | 23.20 | 22.89 | 23.10 | 5,917,061 | +0.18(+0.78%) |
Apr 24, 2019 | 22.74 | 23.01 | 22.61 | 22.92 | 5,916,024 | +0.31(+1.39%) |
Apr 23, 2019 | 22.84 | 22.87 | 22.48 | 22.61 | 6,412,022 | -0.25(-1.10%) |
Apr 22, 2019 | 23.02 | 23.09 | 22.60 | 22.86 | 5,614,174 | -0.25(-1.09%) |
Apr 18, 2019 | 22.86 | 23.19 | 22.86 | 23.11 | 5,366,414 | +0.22(+0.94%) |
Apr 17, 2019 | 23.09 | 23.26 | 22.79 | 22.90 | 6,333,585 | -0.03(-0.12%) |
Apr 16, 2019 | 22.92 | 23.01 | 22.81 | 22.92 | 4,939,872 | +0.09(+0.39%) |
Apr 15, 2019 | 22.97 | 23.02 | 22.76 | 22.83 | 5,146,114 | -0.18(-0.78%) |
Apr 12, 2019 | 23.10 | 23.28 | 22.87 | 23.01 | 11,622,155 | -0.06(-0.27%) |
Apr 11, 2019 | 22.48 | 23.19 | 22.46 | 23.08 | 20,534,780 | +0.68(+3.04%) |
Apr 10, 2019 | 21.53 | 22.42 | 21.50 | 22.40 | 15,857,972 | +0.93(+4.34%) |
Apr 09, 2019 | 21.33 | 21.54 | 21.27 | 21.46 | 6,640,448 | +0.07(+0.34%) |
Apr 08, 2019 | 21.42 | 21.63 | 21.28 | 21.39 | 5,271,459 | -0.04(-0.17%) |
Apr 05, 2019 | 21.27 | 21.66 | 21.18 | 21.43 | 5,980,901 | +0.20(+0.93%) |
Apr 04, 2019 | 21.18 | 21.36 | 21.09 | 21.23 | 9,161,526 | -0.11(-0.50%) |
Apr 03, 2019 | 21.36 | 21.47 | 21.18 | 21.34 | 11,922,470 | +0.04(+0.17%) |
Apr 02, 2019 | 21.79 | 21.85 | 21.26 | 21.30 | 11,472,184 | -0.65(-2.94%) |
Apr 01, 2019 | 22.17 | 22.31 | 21.77 | 21.95 | 11,844,934 | -0.11(-0.49%) |
Mar 29, 2019 | 22.00 | 22.14 | 21.82 | 22.05 | 7,912,703 | +0.14(+0.65%) |
Mar 28, 2019 | 21.80 | 22.03 | 21.72 | 21.91 | 7,332,628 | +0.15(+0.70%) |
Mar 27, 2019 | 21.88 | 21.92 | 21.60 | 21.76 | 8,554,865 | -0.18(-0.82%) |
Mar 26, 2019 | 21.72 | 21.96 | 21.69 | 21.94 | 5,259,865 | +0.29(+1.33%) |
Mar 25, 2019 | 21.79 | 21.86 | 21.55 | 21.65 | 6,373,834 | -0.17(-0.78%) |
Mar 22, 2019 | 21.85 | 22.11 | 21.65 | 21.82 | 7,155,554 | +0.02(+0.08%) |
Mar 21, 2019 | 21.38 | 21.84 | 21.09 | 21.80 | 6,533,306 | +0.30(+1.38%) |
Mar 20, 2019 | 21.75 | 21.77 | 21.44 | 21.51 | 7,912,342 | -0.30(-1.40%) |
Mar 19, 2019 | 22.04 | 22.10 | 21.75 | 21.81 | 11,508,738 | -0.20(-0.90%) |
Mar 18, 2019 | 21.77 | 22.06 | 21.70 | 22.01 | 8,062,291 | +0.17(+0.78%) |
Mar 15, 2019 | 22.14 | 22.24 | 21.68 | 21.84 | 14,401,792 | -0.35(-1.58%) |
Mar 14, 2019 | 22.23 | 22.40 | 22.10 | 22.19 | 9,719,942 | +0.02(+0.08%) |
Mar 13, 2019 | 22.02 | 22.39 | 21.97 | 22.17 | 9,108,449 | +0.22(+1.02%) |
Mar 12, 2019 | 22.21 | 22.24 | 21.49 | 21.95 | 17,228,740 | -0.17(-0.77%) |
Mar 11, 2019 | 22.01 | 22.14 | 21.73 | 22.12 | 17,525,592 | +0.18(+0.82%) |
Mar 08, 2019 | 22.96 | 23.02 | 21.82 | 21.94 | 21,993,700 | -1.02(-4.45%) |
Mar 07, 2019 | 22.37 | 23.42 | 21.92 | 22.96 | 50,666,436 | -2.54(-9.95%) |
Mar 06, 2019 | 25.91 | 26.07 | 25.41 | 25.50 | 13,136,498 | -0.43(-1.66%) |
Mar 05, 2019 | 25.69 | 26.01 | 25.59 | 25.93 | 9,530,472 | +0.25(+0.98%) |
Mar 04, 2019 | 25.19 | 25.77 | 25.17 | 25.68 | 8,858,716 | +0.56(+2.21%) |
Mar 01, 2019 | 26.40 | 26.81 | 24.60 | 25.12 | 21,231,866 | -1.17(-4.47%) |
Feb 28, 2019 | 26.65 | 26.87 | 26.03 | 26.29 | 11,361,509 | -0.42(-1.58%) |
Feb 27, 2019 | 25.95 | 26.73 | 25.88 | 26.72 | 11,776,370 | +0.79(+3.04%) |
Feb 26, 2019 | 25.94 | 26.03 | 25.69 | 25.93 | 5,651,522 | +0.06(+0.24%) |
Feb 25, 2019 | 25.69 | 26.03 | 25.61 | 25.86 | 6,064,591 | +0.30(+1.16%) |
Feb 22, 2019 | 25.52 | 25.71 | 25.36 | 25.57 | 6,130,368 | -0.05(-0.21%) |
Feb 21, 2019 | 25.77 | 26.01 | 25.53 | 25.62 | 5,550,572 | -0.15(-0.59%) |
Feb 20, 2019 | 26.38 | 26.39 | 25.48 | 25.77 | 9,492,507 | -0.72(-2.71%) |
Feb 19, 2019 | 26.53 | 26.64 | 26.45 | 26.49 | 4,103,846 | +0.04(+0.17%) |
Feb 15, 2019 | 26.18 | 26.46 | 26.11 | 26.45 | 5,642,928 | +0.48(+1.86%) |
Feb 14, 2019 | 25.76 | 26.40 | 25.72 | 25.96 | 8,123,018 | +0.13(+0.49%) |
Feb 13, 2019 | 25.75 | 25.94 | 25.66 | 25.84 | 7,322,905 | +0.34(+1.33%) |
Feb 12, 2019 | 24.87 | 25.70 | 24.81 | 25.50 | 9,470,661 | +0.92(+3.74%) |
Feb 11, 2019 | 24.78 | 24.81 | 24.55 | 24.58 | 5,673,384 | -0.25(-1.01%) |
Feb 08, 2019 | 25.10 | 25.20 | 24.64 | 24.83 | 4,944,819 | -0.31(-1.24%) |
Feb 07, 2019 | 25.17 | 25.20 | 25.01 | 25.14 | 4,579,757 | -0.10(-0.39%) |
Feb 06, 2019 | 25.28 | 25.39 | 25.00 | 25.24 | 5,290,721 | -0.01(-0.04%) |
Feb 05, 2019 | 25.03 | 25.36 | 24.95 | 25.25 | 7,367,090 | +0.16(+0.64%) |
Feb 04, 2019 | 25.04 | 25.09 | 24.85 | 25.09 | 4,478,923 | +0.04(+0.18%) |