Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 21.43 | 21.63 | 20.56 | 20.66 | 6,789,557 | -0.96(-4.45%) |
Mar 30, 2020 | 21.47 | 21.73 | 20.73 | 21.62 | 7,705,809 | +0.34(+1.61%) |
Mar 27, 2020 | 19.94 | 21.76 | 19.92 | 21.28 | 8,337,289 | +0.63(+3.04%) |
Mar 26, 2020 | 18.97 | 20.92 | 18.71 | 20.65 | 10,122,042 | +2.04(+10.98%) |
Mar 25, 2020 | 17.83 | 19.59 | 17.74 | 18.61 | 10,153,125 | +0.83(+4.66%) |
Mar 24, 2020 | 16.52 | 17.86 | 16.28 | 17.78 | 11,756,985 | +2.22(+14.25%) |
Mar 23, 2020 | 16.35 | 16.66 | 15.17 | 15.56 | 15,313,180 | -0.90(-5.49%) |
Mar 20, 2020 | 18.52 | 19.23 | 16.37 | 16.46 | 18,062,832 | -1.61(-8.89%) |
Mar 19, 2020 | 18.86 | 19.23 | 17.20 | 18.07 | 8,382,567 | -1.02(-5.35%) |
Mar 18, 2020 | 20.14 | 20.32 | 17.68 | 19.09 | 11,207,620 | -2.29(-10.72%) |
Mar 17, 2020 | 20.30 | 21.56 | 19.25 | 21.38 | 12,005,242 | +1.58(+7.99%) |
Mar 16, 2020 | 20.92 | 21.50 | 19.64 | 19.80 | 12,158,907 | -3.15(-13.71%) |
Mar 13, 2020 | 23.27 | 23.54 | 21.07 | 22.95 | 12,677,090 | +0.66(+2.97%) |
Mar 12, 2020 | 23.13 | 23.94 | 22.01 | 22.29 | 10,625,504 | -2.19(-8.96%) |
Mar 11, 2020 | 24.75 | 24.75 | 24.10 | 24.48 | 10,509,270 | -0.49(-1.94%) |
Mar 10, 2020 | 24.86 | 25.25 | 23.86 | 24.97 | 10,699,754 | +0.60(+2.47%) |
Mar 09, 2020 | 24.86 | 25.43 | 23.95 | 24.36 | 10,262,792 | -1.66(-6.38%) |
Mar 06, 2020 | 25.46 | 26.19 | 25.12 | 26.02 | 9,833,792 | -0.14(-0.54%) |
Mar 05, 2020 | 26.39 | 26.39 | 25.84 | 26.17 | 7,590,417 | -0.41(-1.55%) |
Mar 04, 2020 | 25.88 | 26.59 | 25.87 | 26.58 | 6,946,272 | +0.94(+3.67%) |
Mar 03, 2020 | 26.33 | 26.92 | 25.54 | 25.64 | 10,009,354 | -0.64(-2.42%) |
Mar 02, 2020 | 25.03 | 26.29 | 24.96 | 26.27 | 11,573,695 | +1.49(+6.00%) |
Feb 28, 2020 | 25.13 | 25.41 | 24.44 | 24.79 | 26,074,442 | -0.81(-3.16%) |
Feb 27, 2020 | 27.27 | 27.38 | 25.60 | 25.60 | 12,979,379 | -1.86(-6.77%) |
Feb 26, 2020 | 28.54 | 28.57 | 27.44 | 27.45 | 9,626,654 | -1.10(-3.85%) |
Feb 25, 2020 | 29.04 | 29.13 | 28.54 | 28.55 | 5,961,356 | -0.45(-1.57%) |
Feb 24, 2020 | 29.28 | 29.41 | 28.98 | 29.01 | 6,619,017 | -0.41(-1.40%) |
Feb 21, 2020 | 29.28 | 29.61 | 29.10 | 29.42 | 5,933,934 | +0.17(+0.59%) |
Feb 20, 2020 | 28.99 | 29.31 | 28.88 | 29.25 | 5,562,968 | +0.26(+0.88%) |
Feb 19, 2020 | 29.66 | 29.66 | 28.99 | 28.99 | 5,316,002 | -0.67(-2.26%) |
Feb 18, 2020 | 29.25 | 29.66 | 29.09 | 29.66 | 9,648,462 | +0.45(+1.53%) |
Feb 14, 2020 | 30.04 | 30.07 | 28.88 | 29.21 | 9,832,460 | -0.75(-2.51%) |
Feb 13, 2020 | 29.92 | 30.08 | 29.82 | 29.96 | 3,935,139 | +0.00(+0.00%) |
Feb 12, 2020 | 29.87 | 30.10 | 29.83 | 29.96 | 3,201,115 | +0.09(+0.30%) |
Feb 11, 2020 | 29.92 | 30.07 | 29.81 | 29.87 | 4,655,410 | +0.04(+0.14%) |
Feb 10, 2020 | 29.80 | 29.87 | 29.69 | 29.83 | 3,420,186 | +0.08(+0.28%) |
Feb 07, 2020 | 29.78 | 29.87 | 29.59 | 29.75 | 3,924,315 | -0.05(-0.17%) |
Feb 06, 2020 | 30.11 | 30.23 | 29.80 | 29.80 | 3,227,445 | -0.28(-0.93%) |
Feb 05, 2020 | 29.80 | 30.12 | 29.78 | 30.08 | 4,485,363 | +0.30(+1.00%) |
Feb 04, 2020 | 29.98 | 30.25 | 29.77 | 29.78 | 4,842,153 | -0.16(-0.52%) |
Feb 03, 2020 | 29.95 | 30.07 | 29.73 | 29.94 | 6,535,894 | +0.05(+0.17%) |
Jan 31, 2020 | 30.06 | 30.19 | 29.75 | 29.89 | 7,286,232 | -0.23(-0.77%) |
Jan 30, 2020 | 30.30 | 30.32 | 29.82 | 30.12 | 6,913,958 | -0.22(-0.73%) |
Jan 29, 2020 | 30.33 | 30.42 | 30.11 | 30.34 | 4,835,936 | +0.08(+0.27%) |
Jan 28, 2020 | 30.01 | 30.39 | 30.01 | 30.26 | 5,165,460 | +0.37(+1.24%) |
Jan 27, 2020 | 30.08 | 30.23 | 29.77 | 29.89 | 4,998,188 | -0.28(-0.93%) |
Jan 24, 2020 | 30.31 | 30.41 | 29.96 | 30.17 | 3,822,490 | -0.15(-0.49%) |
Jan 23, 2020 | 29.87 | 30.37 | 29.78 | 30.32 | 5,468,553 | +0.45(+1.49%) |
Jan 22, 2020 | 29.74 | 29.91 | 29.63 | 29.87 | 4,647,329 | +0.12(+0.39%) |
Jan 21, 2020 | 29.76 | 29.80 | 29.42 | 29.76 | 7,626,048 | -0.05(-0.17%) |
Jan 17, 2020 | 29.70 | 29.82 | 29.51 | 29.81 | 4,706,345 | +0.11(+0.36%) |
Jan 16, 2020 | 29.65 | 29.77 | 29.50 | 29.70 | 4,933,176 | +0.09(+0.31%) |
Jan 15, 2020 | 29.46 | 29.74 | 29.39 | 29.61 | 4,897,228 | +0.22(+0.76%) |
Jan 14, 2020 | 29.10 | 29.39 | 29.01 | 29.39 | 4,715,629 | +0.12(+0.42%) |
Jan 13, 2020 | 29.28 | 29.48 | 29.19 | 29.26 | 4,812,186 | -0.01(-0.03%) |
Jan 10, 2020 | 29.31 | 29.61 | 29.26 | 29.27 | 4,143,704 | -0.06(-0.20%) |
Jan 09, 2020 | 29.19 | 29.41 | 29.19 | 29.33 | 3,955,334 | +0.11(+0.37%) |
Jan 08, 2020 | 29.25 | 29.40 | 29.14 | 29.22 | 6,353,039 | +0.17(+0.57%) |
Jan 07, 2020 | 29.29 | 29.35 | 29.00 | 29.06 | 5,192,064 | -0.20(-0.68%) |
Jan 06, 2020 | 29.16 | 29.35 | 29.10 | 29.25 | 7,509,057 | +0.03(+0.11%) |
Jan 03, 2020 | 29.04 | 29.32 | 29.00 | 29.22 | 4,970,169 | -0.03(-0.11%) |
Jan 02, 2020 | 29.73 | 29.77 | 29.11 | 29.25 | 7,405,448 | -0.38(-1.28%) |
Dec 31, 2019 | 29.52 | 29.65 | 29.43 | 29.63 | 5,715,634 | +0.17(+0.59%) |
Dec 30, 2019 | 29.34 | 29.49 | 29.26 | 29.46 | 2,794,805 | +0.12(+0.42%) |
Dec 27, 2019 | 29.32 | 29.37 | 29.22 | 29.34 | 2,204,551 | -0.01(-0.03%) |
Dec 26, 2019 | 29.37 | 29.42 | 29.14 | 29.35 | 3,519,903 | -0.07(-0.25%) |
Dec 24, 2019 | 29.49 | 29.52 | 29.27 | 29.42 | 1,377,239 | -0.03(-0.11%) |
Dec 23, 2019 | 29.66 | 29.70 | 29.25 | 29.45 | 4,536,915 | -0.14(-0.47%) |
Dec 20, 2019 | 29.64 | 29.93 | 29.48 | 29.59 | 10,598,629 | +0.09(+0.31%) |
Dec 19, 2019 | 29.63 | 29.68 | 29.19 | 29.50 | 7,404,814 | -0.21(-0.70%) |
Dec 18, 2019 | 29.74 | 29.76 | 29.45 | 29.71 | 7,137,283 | +0.00(+0.00%) |
Dec 17, 2019 | 29.73 | 29.96 | 29.60 | 29.71 | 7,592,554 | -0.23(-0.77%) |
Dec 16, 2019 | 29.44 | 29.94 | 29.32 | 29.94 | 10,206,593 | +0.50(+1.71%) |
Dec 13, 2019 | 28.82 | 29.60 | 28.70 | 29.44 | 16,159,287 | +1.68(+6.07%) |
Dec 12, 2019 | 27.83 | 28.16 | 27.59 | 27.75 | 7,455,558 | -0.13(-0.47%) |
Dec 11, 2019 | 28.00 | 28.11 | 27.79 | 27.88 | 8,009,429 | -0.03(-0.12%) |
Dec 10, 2019 | 27.84 | 27.93 | 27.73 | 27.92 | 5,715,566 | +0.07(+0.27%) |
Dec 09, 2019 | 28.14 | 28.29 | 27.82 | 27.84 | 4,055,774 | -0.20(-0.73%) |
Dec 06, 2019 | 27.97 | 28.22 | 27.95 | 28.05 | 4,177,005 | +0.04(+0.15%) |
Dec 05, 2019 | 28.19 | 28.21 | 27.91 | 28.01 | 5,468,337 | -0.20(-0.69%) |
Dec 04, 2019 | 27.79 | 28.28 | 27.79 | 28.20 | 5,573,544 | +0.30(+1.08%) |
Dec 03, 2019 | 27.89 | 27.99 | 27.77 | 27.90 | 4,534,749 | +0.00(+0.00%) |
Dec 02, 2019 | 27.79 | 28.01 | 27.73 | 27.90 | 4,667,561 | +0.13(+0.47%) |
Nov 29, 2019 | 27.99 | 28.07 | 27.74 | 27.77 | 3,357,658 | -0.22(-0.79%) |
Nov 27, 2019 | 27.83 | 28.01 | 27.70 | 27.99 | 4,090,242 | +0.16(+0.59%) |
Nov 26, 2019 | 27.66 | 27.83 | 27.58 | 27.83 | 5,571,684 | +0.20(+0.71%) |
Nov 25, 2019 | 27.59 | 27.83 | 27.57 | 27.63 | 6,032,593 | +0.03(+0.12%) |
Nov 22, 2019 | 27.57 | 27.61 | 27.38 | 27.60 | 3,064,771 | +0.12(+0.45%) |
Nov 21, 2019 | 27.56 | 27.59 | 27.32 | 27.48 | 4,161,300 | -0.09(-0.33%) |
Nov 20, 2019 | 27.42 | 27.62 | 27.34 | 27.57 | 4,355,440 | +0.17(+0.63%) |
Nov 19, 2019 | 27.49 | 27.51 | 27.27 | 27.39 | 6,308,803 | -0.07(-0.24%) |
Nov 18, 2019 | 27.62 | 27.87 | 27.39 | 27.46 | 8,434,115 | -0.21(-0.77%) |
Nov 15, 2019 | 27.50 | 27.67 | 27.43 | 27.67 | 6,253,315 | +0.24(+0.86%) |
Nov 14, 2019 | 27.61 | 27.71 | 27.41 | 27.43 | 4,776,370 | -0.16(-0.56%) |
Nov 13, 2019 | 27.56 | 27.64 | 27.41 | 27.59 | 5,238,916 | +0.07(+0.24%) |
Nov 12, 2019 | 27.44 | 27.57 | 27.35 | 27.52 | 4,614,398 | +0.08(+0.30%) |
Nov 11, 2019 | 27.54 | 27.57 | 27.30 | 27.44 | 5,958,796 | -0.07(-0.27%) |
Nov 08, 2019 | 27.09 | 27.52 | 27.00 | 27.52 | 8,618,099 | +0.38(+1.41%) |
Nov 07, 2019 | 27.09 | 27.31 | 26.95 | 27.13 | 10,600,887 | -0.05(-0.18%) |
Nov 06, 2019 | 27.41 | 27.48 | 27.07 | 27.18 | 7,989,327 | -0.21(-0.77%) |
Nov 05, 2019 | 27.26 | 27.50 | 27.10 | 27.39 | 9,122,159 | +0.08(+0.30%) |
Nov 04, 2019 | 27.40 | 27.61 | 27.20 | 27.31 | 6,136,910 | -0.10(-0.36%) |
Nov 01, 2019 | 27.35 | 27.42 | 27.15 | 27.41 | 4,158,256 | +0.08(+0.30%) |
Oct 31, 2019 | 27.16 | 27.34 | 26.94 | 27.33 | 6,304,156 | +0.16(+0.60%) |
Oct 30, 2019 | 26.81 | 27.19 | 26.81 | 27.17 | 4,235,127 | +0.26(+0.97%) |
Oct 29, 2019 | 26.85 | 26.94 | 26.69 | 26.90 | 3,837,654 | +0.02(+0.09%) |
Oct 28, 2019 | 26.97 | 27.10 | 26.85 | 26.88 | 4,045,062 | -0.23(-0.84%) |
Oct 25, 2019 | 26.95 | 27.12 | 26.88 | 27.11 | 4,225,289 | +0.07(+0.27%) |
Oct 24, 2019 | 27.12 | 27.29 | 26.89 | 27.03 | 6,017,345 | -0.04(-0.15%) |
Oct 23, 2019 | 26.77 | 27.15 | 26.76 | 27.08 | 6,095,839 | +0.36(+1.34%) |
Oct 22, 2019 | 26.64 | 27.13 | 26.43 | 26.72 | 7,198,741 | +0.07(+0.28%) |
Oct 21, 2019 | 26.18 | 26.65 | 26.18 | 26.64 | 4,389,307 | +0.51(+1.94%) |
Oct 18, 2019 | 26.12 | 26.30 | 25.92 | 26.14 | 7,556,967 | -0.05(-0.19%) |
Oct 17, 2019 | 26.38 | 26.45 | 25.98 | 26.19 | 6,267,663 | -0.26(-0.99%) |
Oct 16, 2019 | 25.81 | 26.46 | 25.75 | 26.45 | 8,947,261 | +0.40(+1.54%) |
Oct 15, 2019 | 26.16 | 26.20 | 25.72 | 26.05 | 13,208,423 | -0.19(-0.72%) |
Oct 14, 2019 | 25.99 | 26.59 | 25.80 | 26.23 | 17,078,342 | +0.59(+2.29%) |
Oct 11, 2019 | 25.25 | 25.90 | 25.14 | 25.65 | 8,802,165 | +0.71(+2.85%) |
Oct 10, 2019 | 24.68 | 24.98 | 24.57 | 24.94 | 5,170,162 | +0.20(+0.82%) |
Oct 09, 2019 | 24.73 | 24.87 | 24.56 | 24.73 | 3,440,238 | +0.08(+0.33%) |
Oct 08, 2019 | 25.09 | 25.10 | 24.65 | 24.65 | 6,121,852 | -0.49(-1.95%) |
Oct 07, 2019 | 25.17 | 25.26 | 24.91 | 25.14 | 4,301,768 | -0.10(-0.39%) |
Oct 04, 2019 | 24.96 | 25.26 | 24.73 | 25.24 | 4,189,137 | +0.29(+1.18%) |
Oct 03, 2019 | 24.95 | 24.99 | 24.68 | 24.95 | 6,067,523 | -0.01(-0.03%) |
Oct 02, 2019 | 25.51 | 25.55 | 24.93 | 24.95 | 5,957,611 | -0.60(-2.33%) |
Oct 01, 2019 | 25.70 | 25.75 | 25.44 | 25.55 | 4,745,882 | -0.15(-0.57%) |
Sep 30, 2019 | 25.79 | 26.03 | 25.65 | 25.70 | 8,499,236 | -0.09(-0.35%) |
Sep 27, 2019 | 25.88 | 26.01 | 25.66 | 25.79 | 4,251,759 | -0.09(-0.35%) |
Sep 26, 2019 | 25.53 | 25.88 | 25.44 | 25.88 | 4,646,272 | +0.46(+1.80%) |
Sep 25, 2019 | 25.75 | 25.78 | 25.37 | 25.42 | 7,150,413 | -0.35(-1.36%) |
Sep 24, 2019 | 25.82 | 25.85 | 25.62 | 25.77 | 6,189,348 | -0.01(-0.03%) |
Sep 23, 2019 | 25.75 | 25.94 | 25.72 | 25.78 | 3,821,547 | -0.07(-0.28%) |
Sep 20, 2019 | 25.79 | 25.88 | 25.58 | 25.85 | 7,485,155 | +0.11(+0.44%) |
Sep 19, 2019 | 25.57 | 25.76 | 25.51 | 25.74 | 4,545,284 | +0.26(+1.02%) |
Sep 18, 2019 | 25.45 | 25.62 | 25.35 | 25.48 | 5,081,534 | +0.08(+0.32%) |
Sep 17, 2019 | 25.37 | 25.54 | 25.26 | 25.39 | 4,063,661 | -0.01(-0.03%) |
Sep 16, 2019 | 25.28 | 25.50 | 24.95 | 25.40 | 5,537,865 | +0.20(+0.81%) |
Sep 13, 2019 | 25.23 | 25.61 | 25.14 | 25.20 | 7,843,604 | +0.05(+0.19%) |
Sep 12, 2019 | 25.17 | 25.25 | 24.93 | 25.15 | 5,599,420 | +0.06(+0.23%) |
Sep 11, 2019 | 24.47 | 25.09 | 24.29 | 25.09 | 6,984,018 | +0.61(+2.50%) |
Sep 10, 2019 | 23.99 | 24.48 | 23.93 | 24.48 | 6,838,843 | +0.53(+2.22%) |
Sep 09, 2019 | 23.96 | 24.06 | 23.82 | 23.95 | 6,324,932 | -0.02(-0.09%) |
Sep 06, 2019 | 24.27 | 24.27 | 23.97 | 23.97 | 4,779,824 | -0.26(-1.06%) |
Sep 05, 2019 | 23.81 | 24.25 | 23.78 | 24.23 | 6,442,603 | +0.34(+1.41%) |
Sep 04, 2019 | 23.98 | 24.13 | 23.74 | 23.89 | 3,511,234 | +0.01(+0.03%) |
Sep 03, 2019 | 23.78 | 23.89 | 23.59 | 23.88 | 5,077,263 | +0.10(+0.44%) |
Aug 30, 2019 | 23.64 | 23.84 | 23.58 | 23.78 | 5,954,028 | +0.19(+0.82%) |
Aug 29, 2019 | 23.60 | 23.72 | 23.47 | 23.59 | 2,742,204 | +0.11(+0.48%) |
Aug 28, 2019 | 23.45 | 23.56 | 23.34 | 23.47 | 4,956,416 | -0.01(-0.03%) |
Aug 27, 2019 | 23.84 | 23.85 | 23.42 | 23.48 | 4,006,781 | -0.24(-1.02%) |
Aug 26, 2019 | 23.78 | 23.84 | 23.62 | 23.72 | 2,952,944 | +0.02(+0.10%) |
Aug 23, 2019 | 24.00 | 24.11 | 23.61 | 23.70 | 4,818,596 | -0.30(-1.24%) |
Aug 22, 2019 | 24.02 | 24.05 | 23.79 | 24.00 | 3,327,294 | +0.05(+0.20%) |
Aug 21, 2019 | 23.79 | 23.95 | 23.69 | 23.95 | 2,578,945 | +0.18(+0.74%) |
Aug 20, 2019 | 23.71 | 23.78 | 23.55 | 23.77 | 3,360,638 | +0.07(+0.31%) |
Aug 19, 2019 | 23.68 | 23.84 | 23.63 | 23.70 | 7,241,598 | +0.03(+0.14%) |
Aug 16, 2019 | 23.55 | 23.77 | 23.46 | 23.67 | 6,132,103 | +0.15(+0.65%) |
Aug 15, 2019 | 23.47 | 23.71 | 23.37 | 23.51 | 4,232,725 | +0.03(+0.14%) |
Aug 14, 2019 | 23.85 | 23.89 | 23.43 | 23.48 | 3,457,837 | -0.37(-1.55%) |
Aug 13, 2019 | 23.46 | 23.87 | 23.41 | 23.85 | 5,632,473 | +0.27(+1.13%) |
Aug 12, 2019 | 23.62 | 23.68 | 23.41 | 23.59 | 4,787,880 | -0.06(-0.24%) |
Aug 09, 2019 | 24.03 | 24.03 | 23.44 | 23.64 | 4,881,226 | -0.35(-1.44%) |
Aug 08, 2019 | 23.95 | 24.07 | 23.77 | 23.99 | 4,771,828 | +0.01(+0.03%) |
Aug 07, 2019 | 23.75 | 24.13 | 23.65 | 23.98 | 6,891,024 | +0.17(+0.71%) |
Aug 06, 2019 | 23.77 | 23.85 | 22.97 | 23.81 | 6,128,625 | +0.49(+2.10%) |
Aug 05, 2019 | 23.92 | 24.00 | 23.23 | 23.32 | 6,855,571 | -0.55(-2.29%) |
Aug 02, 2019 | 24.11 | 24.13 | 23.78 | 23.87 | 5,414,582 | -0.05(-0.20%) |
Aug 01, 2019 | 23.80 | 24.08 | 23.80 | 23.92 | 5,884,916 | +0.07(+0.30%) |
Jul 31, 2019 | 23.95 | 24.15 | 23.68 | 23.84 | 7,089,345 | -0.07(-0.30%) |
Jul 30, 2019 | 24.17 | 24.25 | 23.80 | 23.92 | 4,766,182 | -0.27(-1.13%) |
Jul 29, 2019 | 24.50 | 24.54 | 24.03 | 24.19 | 5,247,729 | -0.21(-0.86%) |
Jul 26, 2019 | 24.31 | 24.55 | 24.29 | 24.40 | 4,450,143 | +0.11(+0.46%) |
Jul 25, 2019 | 24.34 | 24.47 | 24.19 | 24.29 | 4,782,522 | -0.11(-0.46%) |
Jul 24, 2019 | 24.35 | 24.46 | 24.17 | 24.40 | 4,218,651 | +0.19(+0.76%) |
Jul 23, 2019 | 24.29 | 24.38 | 24.19 | 24.21 | 3,930,806 | -0.06(-0.23%) |
Jul 22, 2019 | 24.35 | 24.42 | 24.09 | 24.27 | 6,031,318 | -0.01(-0.03%) |
Jul 19, 2019 | 24.64 | 24.66 | 24.28 | 24.28 | 4,628,591 | -0.43(-1.73%) |
Jul 18, 2019 | 24.49 | 24.74 | 24.32 | 24.70 | 5,429,948 | +0.25(+1.02%) |
Jul 17, 2019 | 24.50 | 24.64 | 24.43 | 24.46 | 3,916,589 | +0.02(+0.10%) |
Jul 16, 2019 | 24.42 | 24.54 | 24.27 | 24.43 | 4,767,694 | -0.12(-0.49%) |
Jul 15, 2019 | 24.32 | 24.61 | 24.32 | 24.55 | 5,092,991 | +0.20(+0.83%) |
Jul 12, 2019 | 24.46 | 24.47 | 24.19 | 24.35 | 3,667,257 | -0.16(-0.66%) |
Jul 11, 2019 | 24.42 | 24.61 | 24.26 | 24.51 | 4,941,346 | +0.09(+0.36%) |
Jul 10, 2019 | 24.78 | 24.85 | 24.33 | 24.42 | 8,311,133 | -0.27(-1.11%) |
Jul 09, 2019 | 24.95 | 24.95 | 24.58 | 24.70 | 4,633,099 | -0.27(-1.10%) |
Jul 08, 2019 | 24.93 | 25.01 | 24.81 | 24.97 | 2,477,780 | +0.02(+0.06%) |
Jul 05, 2019 | 24.85 | 25.01 | 24.66 | 24.95 | 2,940,541 | -0.06(-0.26%) |
Jul 03, 2019 | 24.90 | 25.14 | 24.90 | 25.02 | 2,882,260 | +0.24(+0.97%) |
Jul 02, 2019 | 24.68 | 24.89 | 24.59 | 24.78 | 4,249,837 | +0.17(+0.69%) |
Jul 01, 2019 | 25.03 | 25.07 | 24.44 | 24.61 | 6,013,093 | -0.35(-1.39%) |
Jun 28, 2019 | 25.06 | 25.18 | 24.83 | 24.95 | 9,205,735 | -0.14(-0.58%) |
Jun 27, 2019 | 25.11 | 25.29 | 24.95 | 25.10 | 3,331,083 | +0.10(+0.42%) |
Jun 26, 2019 | 25.21 | 25.32 | 24.97 | 24.99 | 5,511,227 | -0.29(-1.15%) |
Jun 25, 2019 | 25.39 | 25.47 | 25.24 | 25.28 | 3,549,812 | -0.13(-0.51%) |
Jun 24, 2019 | 25.57 | 25.59 | 25.25 | 25.41 | 5,271,518 | -0.14(-0.54%) |
Jun 21, 2019 | 25.44 | 25.56 | 25.16 | 25.55 | 7,955,977 | +0.17(+0.67%) |
Jun 20, 2019 | 25.41 | 25.57 | 25.08 | 25.38 | 3,782,840 | +0.13(+0.51%) |
Jun 19, 2019 | 24.91 | 25.38 | 24.87 | 25.25 | 4,911,955 | +0.24(+0.97%) |
Jun 18, 2019 | 25.07 | 25.07 | 24.78 | 25.01 | 4,399,011 | +0.11(+0.45%) |
Jun 17, 2019 | 25.19 | 25.31 | 24.67 | 24.90 | 5,754,270 | -0.41(-1.62%) |
Jun 14, 2019 | 25.13 | 25.34 | 25.03 | 25.31 | 4,099,335 | +0.27(+1.09%) |
Jun 13, 2019 | 25.15 | 25.22 | 24.91 | 25.03 | 7,313,490 | -0.04(-0.16%) |
Jun 12, 2019 | 24.72 | 25.12 | 24.72 | 25.07 | 3,899,964 | +0.44(+1.80%) |
Jun 11, 2019 | 24.66 | 24.79 | 24.45 | 24.63 | 4,514,918 | -0.06(-0.26%) |
Jun 10, 2019 | 24.85 | 24.85 | 24.57 | 24.70 | 4,472,340 | -0.27(-1.06%) |
Jun 07, 2019 | 25.23 | 25.34 | 24.96 | 24.96 | 6,534,108 | -0.07(-0.28%) |
Jun 06, 2019 | 24.82 | 25.10 | 24.69 | 25.03 | 5,120,643 | +0.29(+1.19%) |
Jun 05, 2019 | 24.33 | 24.87 | 24.21 | 24.74 | 6,345,175 | +0.47(+1.93%) |
Jun 04, 2019 | 24.00 | 24.29 | 23.83 | 24.27 | 4,937,210 | +0.30(+1.26%) |
Jun 03, 2019 | 23.73 | 24.00 | 23.60 | 23.97 | 6,657,325 | +0.33(+1.41%) |
May 31, 2019 | 23.79 | 23.85 | 23.61 | 23.63 | 5,738,087 | -0.10(-0.44%) |
May 30, 2019 | 23.75 | 23.93 | 23.66 | 23.74 | 4,124,465 | +0.03(+0.13%) |
May 29, 2019 | 24.32 | 24.32 | 23.70 | 23.71 | 5,799,914 | -0.58(-2.39%) |
May 28, 2019 | 24.45 | 24.50 | 24.18 | 24.29 | 8,950,698 | -0.17(-0.71%) |
May 24, 2019 | 24.16 | 24.50 | 24.14 | 24.46 | 6,749,061 | +0.35(+1.45%) |
May 23, 2019 | 23.88 | 24.13 | 23.84 | 24.11 | 4,739,286 | +0.25(+1.03%) |
May 22, 2019 | 23.94 | 24.00 | 23.65 | 23.87 | 6,438,334 | -0.14(-0.56%) |
May 21, 2019 | 23.65 | 24.25 | 23.64 | 24.00 | 6,138,211 | +0.42(+1.79%) |
May 20, 2019 | 23.71 | 23.92 | 23.52 | 23.58 | 7,539,552 | -0.08(-0.34%) |
May 17, 2019 | 23.75 | 23.87 | 23.60 | 23.66 | 8,708,051 | -0.11(-0.47%) |
May 16, 2019 | 24.27 | 24.42 | 23.65 | 23.77 | 10,719,706 | -0.57(-2.35%) |
May 15, 2019 | 24.54 | 24.62 | 24.29 | 24.34 | 4,894,679 | -0.35(-1.42%) |
May 14, 2019 | 24.84 | 24.93 | 24.68 | 24.69 | 5,254,121 | -0.21(-0.83%) |
May 13, 2019 | 24.53 | 24.95 | 24.51 | 24.90 | 4,778,491 | +0.25(+1.00%) |
May 10, 2019 | 24.06 | 24.65 | 24.02 | 24.65 | 4,242,339 | +0.62(+2.58%) |
May 09, 2019 | 24.14 | 24.25 | 23.79 | 24.03 | 5,730,796 | -0.09(-0.36%) |
May 08, 2019 | 24.53 | 24.62 | 24.09 | 24.12 | 5,506,074 | -0.47(-1.91%) |
May 07, 2019 | 24.61 | 24.73 | 24.47 | 24.59 | 4,740,914 | -0.04(-0.16%) |
May 06, 2019 | 24.75 | 24.75 | 24.55 | 24.63 | 3,486,679 | -0.17(-0.67%) |
May 03, 2019 | 24.42 | 24.81 | 24.40 | 24.79 | 4,513,308 | +0.38(+1.56%) |
May 02, 2019 | 24.57 | 24.72 | 24.37 | 24.41 | 6,340,080 | -0.28(-1.13%) |
May 01, 2019 | 24.67 | 24.98 | 24.66 | 24.69 | 7,244,933 | -0.10(-0.38%) |
Apr 30, 2019 | 24.36 | 24.81 | 24.29 | 24.79 | 13,950,598 | +0.51(+2.09%) |
Apr 29, 2019 | 24.45 | 24.49 | 24.20 | 24.28 | 5,357,472 | -0.17(-0.68%) |
Apr 26, 2019 | 24.60 | 24.74 | 24.44 | 24.45 | 4,983,728 | -0.02(-0.07%) |
Apr 25, 2019 | 24.48 | 24.70 | 24.39 | 24.46 | 5,321,823 | -0.12(-0.48%) |
Apr 24, 2019 | 24.53 | 24.71 | 24.49 | 24.58 | 3,309,399 | +0.07(+0.29%) |
Apr 23, 2019 | 24.53 | 24.59 | 24.37 | 24.51 | 5,795,971 | +0.02(+0.06%) |
Apr 22, 2019 | 24.66 | 24.66 | 24.42 | 24.49 | 5,206,374 | -0.10(-0.42%) |
Apr 18, 2019 | 24.65 | 24.81 | 24.56 | 24.60 | 5,186,955 | -0.10(-0.39%) |
Apr 17, 2019 | 24.87 | 24.87 | 24.63 | 24.69 | 3,824,210 | -0.18(-0.73%) |
Apr 16, 2019 | 25.26 | 25.35 | 24.80 | 24.87 | 5,161,049 | -0.44(-1.76%) |
Apr 15, 2019 | 25.37 | 25.40 | 25.20 | 25.32 | 4,216,448 | +0.02(+0.06%) |
Apr 12, 2019 | 25.32 | 25.39 | 25.10 | 25.30 | 4,851,643 | -0.09(-0.34%) |
Apr 11, 2019 | 25.21 | 25.41 | 25.18 | 25.39 | 3,719,300 | +0.18(+0.72%) |
Apr 10, 2019 | 25.46 | 25.58 | 25.17 | 25.21 | 3,502,738 | -0.21(-0.81%) |
Apr 09, 2019 | 25.37 | 25.41 | 25.24 | 25.41 | 3,178,404 | +0.06(+0.22%) |
Apr 08, 2019 | 25.52 | 25.52 | 25.19 | 25.36 | 3,271,169 | -0.17(-0.68%) |
Apr 05, 2019 | 25.21 | 25.54 | 25.18 | 25.53 | 4,755,318 | +0.38(+1.52%) |
Apr 04, 2019 | 25.38 | 25.41 | 24.96 | 25.15 | 4,126,109 | -0.17(-0.69%) |
Apr 03, 2019 | 25.26 | 25.43 | 25.10 | 25.33 | 5,244,130 | +0.13(+0.54%) |
Apr 02, 2019 | 25.18 | 25.22 | 25.00 | 25.19 | 4,720,515 | +0.06(+0.25%) |