Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 25.76 | 26.03 | 25.34 | 25.93 | 8,056,194 | +0.07(+0.26%) |
May 28, 2020 | 26.06 | 26.17 | 25.75 | 25.86 | 4,360,138 | -0.20(-0.78%) |
May 27, 2020 | 25.51 | 26.09 | 25.43 | 26.07 | 6,151,833 | +0.68(+2.68%) |
May 26, 2020 | 25.51 | 25.83 | 25.32 | 25.39 | 7,114,232 | +0.23(+0.90%) |
May 22, 2020 | 24.84 | 25.20 | 24.83 | 25.16 | 3,908,402 | +0.13(+0.50%) |
May 21, 2020 | 25.25 | 25.30 | 24.86 | 25.04 | 4,964,300 | -0.37(-1.45%) |
May 20, 2020 | 25.33 | 25.61 | 25.19 | 25.41 | 5,484,808 | +0.28(+1.10%) |
May 19, 2020 | 25.89 | 25.98 | 25.12 | 25.13 | 7,782,665 | -0.81(-3.11%) |
May 18, 2020 | 25.25 | 26.16 | 25.16 | 25.93 | 15,321,966 | +1.40(+5.72%) |
May 15, 2020 | 24.12 | 24.63 | 23.99 | 24.53 | 6,367,476 | +0.34(+1.39%) |
May 14, 2020 | 23.94 | 24.30 | 23.62 | 24.20 | 5,792,577 | +0.03(+0.14%) |
May 13, 2020 | 24.73 | 24.80 | 23.93 | 24.16 | 7,900,810 | -0.52(-2.11%) |
May 12, 2020 | 24.65 | 25.02 | 24.65 | 24.68 | 5,594,781 | +0.04(+0.17%) |
May 11, 2020 | 24.62 | 24.85 | 24.58 | 24.64 | 4,677,571 | -0.19(-0.78%) |
May 08, 2020 | 24.44 | 24.92 | 24.30 | 24.83 | 6,305,579 | +0.61(+2.53%) |
May 07, 2020 | 24.85 | 24.97 | 24.14 | 24.22 | 5,874,480 | -0.48(-1.94%) |
May 06, 2020 | 24.48 | 24.84 | 24.26 | 24.70 | 7,337,356 | +0.39(+1.59%) |
May 05, 2020 | 24.36 | 24.77 | 24.25 | 24.31 | 8,790,937 | +0.01(+0.03%) |
May 04, 2020 | 24.48 | 24.56 | 23.90 | 24.30 | 7,931,150 | -0.38(-1.53%) |
May 01, 2020 | 25.20 | 25.41 | 24.49 | 24.68 | 7,380,673 | -0.80(-3.13%) |
Apr 30, 2020 | 25.31 | 25.95 | 24.81 | 25.48 | 11,941,831 | -0.17(-0.66%) |
Apr 29, 2020 | 25.66 | 26.07 | 25.35 | 25.65 | 9,135,708 | +0.08(+0.33%) |
Apr 28, 2020 | 25.61 | 25.85 | 25.25 | 25.56 | 8,237,626 | +0.20(+0.79%) |
Apr 27, 2020 | 24.78 | 25.41 | 24.66 | 25.36 | 8,416,551 | +0.81(+3.28%) |
Apr 24, 2020 | 24.02 | 24.64 | 24.02 | 24.56 | 8,661,453 | +0.59(+2.45%) |
Apr 23, 2020 | 24.04 | 24.41 | 23.91 | 23.97 | 5,257,847 | -0.19(-0.80%) |
Apr 22, 2020 | 24.22 | 24.31 | 23.90 | 24.16 | 5,519,573 | +0.24(+1.02%) |
Apr 21, 2020 | 24.30 | 24.47 | 23.78 | 23.92 | 7,312,083 | -0.59(-2.40%) |
Apr 20, 2020 | 24.35 | 25.04 | 24.26 | 24.51 | 7,361,117 | -0.13(-0.55%) |
Apr 17, 2020 | 24.46 | 24.77 | 24.07 | 24.64 | 9,679,054 | +0.08(+0.34%) |
Apr 16, 2020 | 23.94 | 24.71 | 23.69 | 24.56 | 11,025,275 | +0.99(+4.21%) |
Apr 15, 2020 | 23.52 | 23.60 | 23.03 | 23.57 | 7,391,797 | -0.34(-1.41%) |
Apr 14, 2020 | 23.60 | 24.09 | 23.46 | 23.90 | 7,937,156 | +0.44(+1.86%) |
Apr 13, 2020 | 23.44 | 23.67 | 22.97 | 23.46 | 7,988,156 | -0.15(-0.64%) |
Apr 09, 2020 | 22.98 | 23.94 | 22.98 | 23.62 | 13,226,670 | +0.66(+2.89%) |
Apr 08, 2020 | 22.47 | 23.10 | 22.36 | 22.95 | 8,874,178 | +0.60(+2.67%) |
Apr 07, 2020 | 22.66 | 23.09 | 21.88 | 22.36 | 14,489,103 | +0.59(+2.70%) |
Apr 06, 2020 | 21.84 | 21.94 | 21.47 | 21.77 | 9,231,593 | +0.50(+2.33%) |
Apr 03, 2020 | 20.49 | 21.40 | 20.49 | 21.27 | 10,972,094 | +0.57(+2.76%) |
Apr 02, 2020 | 19.73 | 20.83 | 19.62 | 20.70 | 8,779,632 | +0.81(+4.05%) |
Apr 01, 2020 | 20.18 | 20.49 | 19.74 | 19.89 | 7,255,175 | -0.89(-4.28%) |
Mar 31, 2020 | 21.10 | 21.41 | 20.50 | 20.78 | 8,377,167 | -0.36(-1.71%) |
Mar 30, 2020 | 20.70 | 21.25 | 20.20 | 21.15 | 9,531,852 | +0.78(+3.84%) |
Mar 27, 2020 | 20.16 | 21.15 | 19.84 | 20.36 | 10,152,681 | -0.45(-2.14%) |
Mar 26, 2020 | 19.52 | 23.00 | 19.31 | 20.81 | 15,357,911 | +1.52(+7.88%) |
Mar 25, 2020 | 19.65 | 20.43 | 19.22 | 19.29 | 18,664,326 | -0.03(-0.13%) |
Mar 24, 2020 | 18.31 | 19.62 | 18.09 | 19.31 | 13,931,691 | +1.86(+10.69%) |
Mar 23, 2020 | 18.73 | 19.57 | 17.37 | 17.45 | 17,641,100 | -1.27(-6.78%) |
Mar 20, 2020 | 18.86 | 19.52 | 18.30 | 18.72 | 15,364,836 | +0.00(+0.00%) |
Mar 19, 2020 | 19.46 | 19.79 | 18.42 | 18.72 | 14,972,253 | -1.18(-5.95%) |
Mar 18, 2020 | 18.77 | 20.16 | 18.42 | 19.90 | 14,051,375 | -0.12(-0.59%) |
Mar 17, 2020 | 18.66 | 20.09 | 17.51 | 20.02 | 14,990,034 | +1.52(+8.22%) |
Mar 16, 2020 | 17.56 | 19.80 | 16.79 | 18.50 | 17,639,152 | -1.64(-8.14%) |
Mar 13, 2020 | 17.84 | 20.15 | 17.39 | 20.14 | 17,871,760 | +3.28(+19.49%) |
Mar 12, 2020 | 18.40 | 18.54 | 16.84 | 16.85 | 18,312,510 | -2.69(-13.76%) |
Mar 11, 2020 | 19.75 | 20.02 | 19.25 | 19.54 | 14,244,322 | -0.69(-3.43%) |
Mar 10, 2020 | 20.38 | 20.56 | 19.40 | 20.23 | 14,937,683 | +0.45(+2.25%) |
Mar 09, 2020 | 19.89 | 20.40 | 19.55 | 19.79 | 19,651,316 | -1.71(-7.95%) |
Mar 06, 2020 | 21.19 | 21.80 | 21.16 | 21.50 | 10,527,295 | -0.51(-2.33%) |
Mar 05, 2020 | 21.33 | 22.09 | 21.25 | 22.01 | 15,230,649 | +0.17(+0.76%) |
Mar 04, 2020 | 21.42 | 21.87 | 21.14 | 21.85 | 10,395,475 | +0.78(+3.73%) |
Mar 03, 2020 | 21.47 | 21.90 | 20.85 | 21.06 | 13,330,676 | -0.47(-2.19%) |
Mar 02, 2020 | 20.44 | 21.54 | 20.29 | 21.53 | 17,514,532 | +1.07(+5.25%) |
Feb 28, 2020 | 20.28 | 20.49 | 19.83 | 20.46 | 19,717,762 | -0.17(-0.80%) |
Feb 27, 2020 | 20.96 | 21.05 | 20.45 | 20.62 | 17,070,376 | -0.55(-2.61%) |
Feb 26, 2020 | 21.66 | 21.67 | 20.95 | 21.18 | 14,248,738 | -0.36(-1.65%) |
Feb 25, 2020 | 21.99 | 22.05 | 21.27 | 21.53 | 14,190,395 | -0.46(-2.10%) |
Feb 24, 2020 | 22.27 | 22.42 | 21.69 | 21.99 | 15,269,378 | -0.52(-2.31%) |
Feb 21, 2020 | 22.46 | 22.72 | 22.44 | 22.51 | 8,134,783 | -0.13(-0.58%) |
Feb 20, 2020 | 22.52 | 22.94 | 22.42 | 22.65 | 8,481,671 | +0.09(+0.40%) |
Feb 19, 2020 | 22.60 | 22.67 | 22.39 | 22.56 | 9,623,202 | -0.02(-0.07%) |
Feb 18, 2020 | 22.11 | 22.67 | 21.72 | 22.57 | 20,307,828 | +0.37(+1.67%) |
Feb 14, 2020 | 23.00 | 23.06 | 21.85 | 22.20 | 28,956,660 | -0.73(-3.20%) |
Feb 13, 2020 | 24.05 | 24.14 | 22.60 | 22.94 | 45,195,220 | -1.87(-7.56%) |
Feb 12, 2020 | 24.92 | 25.23 | 24.73 | 24.81 | 9,798,036 | +0.02(+0.10%) |
Feb 11, 2020 | 24.69 | 24.90 | 24.46 | 24.79 | 8,617,773 | +0.26(+1.08%) |
Feb 10, 2020 | 24.49 | 24.65 | 24.28 | 24.52 | 6,993,252 | +0.12(+0.51%) |
Feb 07, 2020 | 23.92 | 25.03 | 23.71 | 24.40 | 16,065,549 | +0.40(+1.65%) |
Feb 06, 2020 | 24.22 | 24.45 | 23.89 | 24.00 | 7,924,356 | -0.26(-1.06%) |
Feb 05, 2020 | 24.25 | 24.74 | 24.04 | 24.26 | 11,007,506 | +0.18(+0.75%) |
Feb 04, 2020 | 24.36 | 24.46 | 24.03 | 24.08 | 9,209,911 | +0.00(+0.00%) |
Feb 03, 2020 | 24.12 | 24.27 | 23.89 | 24.08 | 7,634,824 | -0.04(-0.17%) |
Jan 31, 2020 | 24.69 | 24.71 | 23.98 | 24.12 | 9,942,607 | -0.61(-2.47%) |
Jan 30, 2020 | 24.46 | 24.77 | 24.17 | 24.73 | 7,469,719 | +0.26(+1.08%) |
Jan 29, 2020 | 24.87 | 24.87 | 24.44 | 24.46 | 10,948,607 | -0.42(-1.69%) |
Jan 28, 2020 | 25.15 | 25.33 | 24.84 | 24.88 | 6,834,846 | -0.18(-0.72%) |
Jan 27, 2020 | 24.90 | 25.17 | 24.66 | 25.07 | 7,028,058 | -0.05(-0.20%) |
Jan 24, 2020 | 25.36 | 25.38 | 24.85 | 25.12 | 7,205,868 | -0.22(-0.88%) |
Jan 23, 2020 | 25.21 | 25.43 | 25.06 | 25.34 | 5,182,894 | +0.01(+0.03%) |
Jan 22, 2020 | 25.67 | 25.67 | 25.19 | 25.33 | 5,490,934 | -0.28(-1.10%) |
Jan 21, 2020 | 25.57 | 25.70 | 25.12 | 25.61 | 8,604,613 | -0.02(-0.06%) |
Jan 17, 2020 | 26.26 | 26.31 | 25.56 | 25.63 | 8,046,396 | -0.58(-2.21%) |
Jan 16, 2020 | 26.18 | 26.45 | 26.14 | 26.21 | 4,784,998 | +0.11(+0.41%) |
Jan 15, 2020 | 26.17 | 26.40 | 26.05 | 26.10 | 5,138,244 | -0.11(-0.41%) |
Jan 14, 2020 | 25.71 | 26.22 | 25.70 | 26.21 | 8,226,220 | +0.47(+1.83%) |
Jan 13, 2020 | 25.53 | 25.74 | 25.36 | 25.74 | 5,168,975 | +0.38(+1.50%) |
Jan 10, 2020 | 25.26 | 25.50 | 25.25 | 25.36 | 5,543,339 | +0.10(+0.39%) |
Jan 09, 2020 | 25.33 | 25.35 | 24.73 | 25.26 | 10,822,493 | -0.01(-0.03%) |
Jan 08, 2020 | 25.39 | 25.55 | 25.07 | 25.26 | 7,026,125 | -0.14(-0.55%) |
Jan 07, 2020 | 25.81 | 25.83 | 25.20 | 25.41 | 8,676,122 | -0.45(-1.76%) |
Jan 06, 2020 | 25.74 | 25.99 | 25.52 | 25.86 | 5,708,518 | +0.06(+0.22%) |
Jan 03, 2020 | 26.02 | 26.14 | 25.78 | 25.80 | 6,069,425 | -0.31(-1.17%) |
Jan 02, 2020 | 26.67 | 26.78 | 26.02 | 26.11 | 7,275,657 | -0.43(-1.62%) |
Dec 31, 2019 | 26.18 | 26.69 | 26.05 | 26.54 | 7,349,952 | +0.35(+1.32%) |
Dec 30, 2019 | 26.16 | 26.27 | 26.07 | 26.19 | 4,669,423 | +0.07(+0.28%) |
Dec 27, 2019 | 26.20 | 26.33 | 26.04 | 26.12 | 4,951,628 | -0.01(-0.03%) |
Dec 26, 2019 | 26.39 | 26.41 | 26.02 | 26.12 | 4,792,000 | -0.29(-1.09%) |
Dec 24, 2019 | 26.37 | 26.50 | 26.32 | 26.41 | 1,930,476 | +0.05(+0.19%) |
Dec 23, 2019 | 26.59 | 26.68 | 26.28 | 26.36 | 8,260,925 | -0.25(-0.93%) |
Dec 20, 2019 | 26.45 | 26.64 | 26.25 | 26.61 | 15,258,076 | +0.26(+1.00%) |
Dec 19, 2019 | 26.31 | 26.52 | 26.11 | 26.35 | 9,614,890 | +0.12(+0.47%) |
Dec 18, 2019 | 26.18 | 26.35 | 26.12 | 26.22 | 7,649,727 | +0.11(+0.41%) |
Dec 17, 2019 | 26.17 | 26.25 | 25.89 | 26.12 | 7,431,427 | -0.10(-0.38%) |
Dec 16, 2019 | 26.23 | 26.43 | 26.06 | 26.21 | 5,744,502 | +0.12(+0.44%) |
Dec 13, 2019 | 26.43 | 26.53 | 25.94 | 26.10 | 6,265,209 | -0.28(-1.06%) |
Dec 12, 2019 | 26.14 | 26.54 | 26.12 | 26.38 | 6,889,084 | +0.28(+1.08%) |
Dec 11, 2019 | 26.38 | 26.54 | 26.09 | 26.10 | 6,590,591 | -0.23(-0.88%) |
Dec 10, 2019 | 26.47 | 26.62 | 26.28 | 26.33 | 6,713,258 | -0.04(-0.16%) |
Dec 09, 2019 | 25.80 | 26.63 | 25.72 | 26.37 | 9,841,232 | +0.69(+2.70%) |
Dec 06, 2019 | 25.83 | 25.89 | 25.56 | 25.68 | 7,870,347 | -0.13(-0.51%) |
Dec 05, 2019 | 25.83 | 26.16 | 25.68 | 25.81 | 5,577,230 | +0.18(+0.71%) |
Dec 04, 2019 | 25.43 | 25.83 | 25.40 | 25.63 | 6,597,213 | +0.19(+0.75%) |
Dec 03, 2019 | 25.46 | 25.52 | 25.17 | 25.44 | 7,179,279 | -0.12(-0.48%) |
Dec 02, 2019 | 25.19 | 25.56 | 25.05 | 25.56 | 7,043,175 | +0.37(+1.48%) |
Nov 29, 2019 | 25.04 | 25.24 | 24.91 | 25.19 | 2,956,980 | +0.11(+0.43%) |
Nov 27, 2019 | 25.36 | 25.48 | 25.05 | 25.08 | 5,338,232 | -0.08(-0.33%) |
Nov 26, 2019 | 25.77 | 25.81 | 25.01 | 25.17 | 10,710,814 | -0.49(-1.90%) |
Nov 25, 2019 | 25.29 | 25.71 | 25.11 | 25.65 | 8,646,579 | +0.43(+1.70%) |
Nov 22, 2019 | 25.07 | 25.31 | 24.96 | 25.22 | 5,647,951 | +0.25(+0.99%) |
Nov 21, 2019 | 25.60 | 25.60 | 24.91 | 24.98 | 10,673,127 | -0.70(-2.73%) |
Nov 20, 2019 | 25.73 | 25.97 | 25.57 | 25.68 | 6,382,586 | -0.09(-0.35%) |
Nov 19, 2019 | 25.69 | 26.01 | 25.63 | 25.77 | 8,065,587 | +0.16(+0.61%) |
Nov 18, 2019 | 25.80 | 25.85 | 25.12 | 25.61 | 8,786,987 | -0.24(-0.93%) |
Nov 15, 2019 | 25.57 | 26.02 | 25.54 | 25.85 | 8,418,107 | +0.28(+1.10%) |
Nov 14, 2019 | 26.83 | 26.83 | 25.28 | 25.57 | 17,567,810 | -1.60(-5.90%) |
Nov 13, 2019 | 26.82 | 27.27 | 26.70 | 27.17 | 6,419,980 | +0.26(+0.97%) |
Nov 12, 2019 | 26.69 | 27.11 | 26.58 | 26.91 | 7,344,689 | +0.18(+0.67%) |
Nov 11, 2019 | 26.84 | 26.84 | 26.58 | 26.73 | 4,612,689 | -0.07(-0.27%) |
Nov 08, 2019 | 26.73 | 26.85 | 26.52 | 26.81 | 5,421,273 | +0.11(+0.40%) |
Nov 07, 2019 | 27.07 | 27.13 | 26.50 | 26.70 | 6,826,201 | -0.34(-1.27%) |
Nov 06, 2019 | 27.04 | 27.28 | 26.90 | 27.04 | 8,661,868 | +0.19(+0.70%) |
Nov 05, 2019 | 27.16 | 27.16 | 26.42 | 26.85 | 9,460,304 | -0.34(-1.26%) |
Nov 04, 2019 | 26.85 | 27.26 | 26.72 | 27.20 | 11,882,450 | +0.59(+2.21%) |
Nov 01, 2019 | 26.21 | 27.24 | 26.21 | 26.61 | 18,442,402 | +0.23(+0.87%) |
Oct 31, 2019 | 24.55 | 26.49 | 23.26 | 26.38 | 47,453,280 | +3.13(+13.44%) |
Oct 30, 2019 | 22.93 | 23.40 | 22.80 | 23.26 | 11,763,909 | +0.29(+1.28%) |
Oct 29, 2019 | 23.15 | 23.17 | 22.87 | 22.96 | 7,438,350 | -0.19(-0.81%) |
Oct 28, 2019 | 23.14 | 23.24 | 22.95 | 23.15 | 6,740,788 | -0.01(-0.04%) |
Oct 25, 2019 | 23.19 | 23.32 | 23.02 | 23.16 | 4,879,476 | -0.06(-0.25%) |
Oct 24, 2019 | 23.36 | 23.36 | 22.95 | 23.21 | 6,232,928 | -0.13(-0.56%) |
Oct 23, 2019 | 23.23 | 23.35 | 22.90 | 23.35 | 8,450,605 | +0.09(+0.39%) |
Oct 22, 2019 | 22.71 | 23.31 | 22.46 | 23.26 | 7,428,291 | +0.56(+2.48%) |
Oct 21, 2019 | 22.53 | 22.86 | 22.37 | 22.69 | 6,277,335 | +0.16(+0.72%) |
Oct 18, 2019 | 22.71 | 22.98 | 22.52 | 22.53 | 6,662,956 | -0.13(-0.58%) |
Oct 17, 2019 | 22.44 | 22.70 | 22.26 | 22.66 | 5,329,512 | +0.27(+1.20%) |
Oct 16, 2019 | 22.46 | 22.70 | 22.35 | 22.39 | 4,998,096 | -0.04(-0.18%) |
Oct 15, 2019 | 22.28 | 22.54 | 22.11 | 22.43 | 6,194,612 | +0.14(+0.62%) |
Oct 14, 2019 | 22.10 | 22.36 | 21.85 | 22.29 | 4,965,259 | +0.20(+0.89%) |
Oct 11, 2019 | 22.06 | 22.29 | 22.01 | 22.10 | 11,414,123 | +0.11(+0.52%) |
Oct 10, 2019 | 21.86 | 22.09 | 21.80 | 21.98 | 4,505,911 | +0.17(+0.79%) |
Oct 09, 2019 | 21.93 | 21.97 | 21.66 | 21.81 | 4,667,449 | +0.02(+0.07%) |
Oct 08, 2019 | 21.93 | 22.03 | 21.65 | 21.80 | 6,907,556 | -0.19(-0.85%) |
Oct 07, 2019 | 22.06 | 22.18 | 21.80 | 21.98 | 5,158,730 | -0.03(-0.13%) |
Oct 04, 2019 | 21.65 | 22.03 | 21.55 | 22.01 | 4,392,338 | +0.35(+1.64%) |
Oct 03, 2019 | 21.62 | 21.67 | 21.19 | 21.66 | 6,738,446 | -0.01(-0.04%) |
Oct 02, 2019 | 22.20 | 22.23 | 21.44 | 21.66 | 8,795,051 | -0.64(-2.89%) |
Oct 01, 2019 | 22.79 | 22.85 | 22.21 | 22.31 | 5,868,675 | -0.48(-2.11%) |
Sep 30, 2019 | 22.76 | 22.86 | 22.54 | 22.79 | 5,998,518 | +0.07(+0.32%) |
Sep 27, 2019 | 22.93 | 23.04 | 22.61 | 22.72 | 6,364,913 | -0.14(-0.61%) |
Sep 26, 2019 | 23.01 | 23.08 | 22.76 | 22.86 | 8,343,943 | -0.09(-0.39%) |
Sep 25, 2019 | 22.83 | 23.01 | 22.74 | 22.95 | 7,302,685 | +0.15(+0.68%) |
Sep 24, 2019 | 23.02 | 23.06 | 22.59 | 22.79 | 9,042,117 | -0.22(-0.96%) |
Sep 23, 2019 | 23.01 | 23.08 | 22.78 | 23.01 | 10,734,447 | +0.05(+0.21%) |
Sep 20, 2019 | 22.94 | 23.23 | 22.86 | 22.96 | 10,970,244 | -0.01(-0.04%) |
Sep 19, 2019 | 23.17 | 23.26 | 22.88 | 22.97 | 10,058,633 | -0.21(-0.92%) |
Sep 18, 2019 | 23.09 | 23.30 | 22.93 | 23.18 | 11,484,873 | +0.04(+0.18%) |
Sep 17, 2019 | 23.25 | 23.44 | 23.04 | 23.14 | 31,144,376 | -1.03(-4.25%) |
Sep 16, 2019 | 23.77 | 24.28 | 23.72 | 24.17 | 7,477,038 | +0.30(+1.26%) |
Sep 13, 2019 | 23.82 | 24.06 | 23.72 | 23.87 | 6,582,685 | +0.18(+0.76%) |
Sep 12, 2019 | 24.13 | 24.24 | 23.65 | 23.69 | 8,607,017 | -0.30(-1.26%) |
Sep 11, 2019 | 23.75 | 24.22 | 23.48 | 23.99 | 12,618,691 | +0.36(+1.52%) |
Sep 10, 2019 | 22.93 | 23.64 | 22.91 | 23.63 | 10,534,981 | +0.72(+3.13%) |
Sep 09, 2019 | 22.29 | 22.98 | 22.24 | 22.91 | 11,101,876 | +0.65(+2.93%) |
Sep 06, 2019 | 21.76 | 22.41 | 21.59 | 22.26 | 12,530,682 | +0.56(+2.59%) |
Sep 05, 2019 | 21.51 | 22.03 | 21.51 | 21.70 | 8,973,860 | +0.27(+1.26%) |
Sep 04, 2019 | 21.43 | 21.51 | 21.14 | 21.43 | 7,896,004 | +0.16(+0.77%) |
Sep 03, 2019 | 20.74 | 21.33 | 20.58 | 21.26 | 10,051,655 | +0.44(+2.12%) |
Aug 30, 2019 | 20.83 | 21.06 | 20.73 | 20.82 | 8,147,044 | +0.16(+0.75%) |
Aug 29, 2019 | 20.73 | 20.86 | 20.64 | 20.67 | 7,310,927 | +0.13(+0.64%) |
Aug 28, 2019 | 20.37 | 20.62 | 20.29 | 20.54 | 5,018,605 | +0.14(+0.68%) |
Aug 27, 2019 | 20.87 | 20.89 | 20.38 | 20.40 | 8,842,110 | -0.47(-2.27%) |
Aug 26, 2019 | 20.83 | 20.93 | 20.60 | 20.87 | 8,896,969 | +0.20(+0.99%) |
Aug 23, 2019 | 20.90 | 21.09 | 20.61 | 20.67 | 9,686,649 | -0.24(-1.13%) |
Aug 22, 2019 | 20.64 | 20.99 | 20.58 | 20.91 | 9,124,566 | +0.29(+1.39%) |
Aug 21, 2019 | 20.54 | 20.78 | 20.42 | 20.62 | 6,820,055 | +0.11(+0.52%) |
Aug 20, 2019 | 20.63 | 20.73 | 20.47 | 20.51 | 8,153,378 | -0.14(-0.67%) |
Aug 19, 2019 | 20.64 | 20.78 | 20.44 | 20.65 | 8,560,289 | +0.24(+1.18%) |
Aug 16, 2019 | 20.24 | 20.60 | 20.16 | 20.41 | 12,629,750 | +0.28(+1.40%) |
Aug 15, 2019 | 20.48 | 20.55 | 19.99 | 20.13 | 12,415,928 | -0.37(-1.80%) |
Aug 14, 2019 | 20.77 | 21.11 | 20.23 | 20.50 | 18,255,812 | -0.35(-1.69%) |
Aug 13, 2019 | 20.98 | 21.42 | 20.85 | 20.85 | 20,478,272 | -0.27(-1.26%) |
Aug 12, 2019 | 21.29 | 21.37 | 20.68 | 21.12 | 18,389,874 | -0.17(-0.79%) |
Aug 09, 2019 | 22.20 | 22.32 | 21.24 | 21.29 | 24,394,436 | -1.38(-6.10%) |
Aug 08, 2019 | 21.47 | 22.68 | 20.93 | 22.67 | 55,680,852 | -2.13(-8.58%) |
Aug 07, 2019 | 24.52 | 24.90 | 23.69 | 24.80 | 13,347,022 | +0.23(+0.95%) |
Aug 06, 2019 | 25.26 | 25.30 | 24.54 | 24.56 | 10,153,060 | -0.69(-2.74%) |
Aug 05, 2019 | 25.52 | 25.66 | 25.08 | 25.26 | 12,057,628 | -0.62(-2.39%) |
Aug 02, 2019 | 26.20 | 26.26 | 25.54 | 25.87 | 7,273,428 | -0.26(-0.98%) |
Aug 01, 2019 | 25.79 | 26.71 | 25.41 | 26.13 | 13,384,644 | +0.42(+1.62%) |
Jul 31, 2019 | 25.60 | 25.91 | 25.28 | 25.71 | 13,537,373 | +0.14(+0.53%) |
Jul 30, 2019 | 25.41 | 25.59 | 25.15 | 25.58 | 5,081,524 | +0.06(+0.25%) |
Jul 29, 2019 | 25.63 | 25.68 | 25.34 | 25.51 | 5,558,437 | -0.07(-0.28%) |
Jul 26, 2019 | 25.44 | 25.67 | 25.26 | 25.58 | 4,663,549 | +0.24(+0.95%) |
Jul 25, 2019 | 25.55 | 25.85 | 25.17 | 25.34 | 7,205,499 | -0.42(-1.62%) |
Jul 24, 2019 | 25.66 | 25.77 | 25.37 | 25.76 | 8,744,546 | +0.10(+0.38%) |
Jul 23, 2019 | 25.31 | 26.02 | 25.26 | 25.67 | 8,335,936 | +0.37(+1.46%) |
Jul 22, 2019 | 25.37 | 25.58 | 25.15 | 25.30 | 9,559,969 | -0.04(-0.16%) |
Jul 19, 2019 | 24.89 | 25.48 | 24.71 | 25.34 | 11,721,863 | +0.39(+1.58%) |
Jul 18, 2019 | 24.45 | 25.02 | 24.38 | 24.94 | 8,640,709 | +0.49(+2.00%) |
Jul 17, 2019 | 24.41 | 24.52 | 24.31 | 24.45 | 4,854,927 | +0.10(+0.40%) |
Jul 16, 2019 | 24.65 | 24.70 | 24.29 | 24.36 | 5,909,491 | -0.29(-1.17%) |
Jul 15, 2019 | 24.80 | 24.84 | 24.55 | 24.65 | 5,691,870 | -0.10(-0.39%) |
Jul 12, 2019 | 24.62 | 24.84 | 24.54 | 24.74 | 5,412,839 | +0.12(+0.49%) |
Jul 11, 2019 | 25.25 | 25.37 | 24.59 | 24.62 | 7,278,238 | -0.52(-2.08%) |
Jul 10, 2019 | 24.58 | 25.18 | 24.56 | 25.14 | 8,225,352 | +0.64(+2.62%) |
Jul 09, 2019 | 24.58 | 24.75 | 24.44 | 24.50 | 6,238,535 | -0.15(-0.62%) |
Jul 08, 2019 | 24.89 | 24.94 | 24.56 | 24.65 | 5,427,004 | -0.24(-0.97%) |
Jul 05, 2019 | 25.07 | 25.07 | 24.52 | 24.89 | 6,516,420 | -0.21(-0.83%) |
Jul 03, 2019 | 24.77 | 25.17 | 24.61 | 25.10 | 8,717,856 | +0.59(+2.39%) |
Jul 02, 2019 | 24.44 | 24.61 | 24.28 | 24.52 | 9,977,421 | +0.02(+0.07%) |
Jul 01, 2019 | 25.11 | 25.26 | 24.36 | 24.50 | 10,087,857 | -0.43(-1.74%) |
Jun 28, 2019 | 24.82 | 24.96 | 24.65 | 24.93 | 9,447,602 | +0.22(+0.88%) |
Jun 27, 2019 | 24.65 | 24.77 | 24.54 | 24.72 | 6,288,546 | -0.06(-0.23%) |
Jun 26, 2019 | 24.43 | 24.86 | 24.23 | 24.77 | 9,388,633 | +0.13(+0.52%) |
Jun 25, 2019 | 24.41 | 24.78 | 24.38 | 24.65 | 9,355,481 | +0.02(+0.07%) |
Jun 24, 2019 | 25.18 | 25.29 | 24.49 | 24.63 | 13,210,834 | -0.66(-2.60%) |
Jun 21, 2019 | 24.99 | 25.30 | 24.73 | 25.29 | 15,061,737 | +0.28(+1.12%) |
Jun 20, 2019 | 25.02 | 25.19 | 24.84 | 25.01 | 10,837,417 | +0.14(+0.55%) |
Jun 19, 2019 | 24.24 | 24.90 | 24.19 | 24.87 | 13,924,224 | +0.55(+2.28%) |
Jun 18, 2019 | 24.44 | 24.49 | 24.20 | 24.32 | 12,820,579 | +0.10(+0.40%) |
Jun 17, 2019 | 24.40 | 24.44 | 24.20 | 24.22 | 9,904,622 | -0.13(-0.53%) |
Jun 14, 2019 | 24.49 | 24.52 | 24.08 | 24.35 | 14,738,816 | -0.08(-0.33%) |
Jun 13, 2019 | 24.18 | 24.65 | 24.18 | 24.43 | 13,185,378 | +0.17(+0.70%) |
Jun 12, 2019 | 24.27 | 24.40 | 24.07 | 24.26 | 16,787,050 | -0.03(-0.13%) |
Jun 11, 2019 | 24.34 | 24.38 | 23.94 | 24.29 | 21,296,112 | -0.06(-0.23%) |
Jun 10, 2019 | 24.18 | 24.50 | 23.98 | 24.35 | 30,054,952 | +1.26(+5.46%) |
Jun 07, 2019 | 23.05 | 23.26 | 22.98 | 23.09 | 14,488,223 | +0.10(+0.42%) |
Jun 06, 2019 | 22.85 | 23.01 | 22.63 | 22.99 | 11,536,799 | +0.12(+0.53%) |
Jun 05, 2019 | 23.18 | 23.18 | 22.71 | 22.87 | 15,066,224 | -0.16(-0.70%) |
Jun 04, 2019 | 22.89 | 23.08 | 22.81 | 23.03 | 14,937,852 | +0.14(+0.63%) |