Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 22.35 | 22.63 | 21.82 | 22.52 | 2,108,888 | -0.06(-0.25%) |
Apr 29, 2020 | 22.34 | 22.85 | 21.76 | 22.58 | 2,444,488 | +0.58(+2.63%) |
Apr 28, 2020 | 22.66 | 23.01 | 21.91 | 22.00 | 2,338,335 | -0.07(-0.30%) |
Apr 27, 2020 | 21.74 | 22.12 | 21.51 | 22.07 | 2,082,497 | +0.59(+2.74%) |
Apr 24, 2020 | 21.61 | 21.90 | 21.25 | 21.48 | 1,888,022 | +0.05(+0.22%) |
Apr 23, 2020 | 21.98 | 22.30 | 21.26 | 21.43 | 1,847,495 | -0.40(-1.84%) |
Apr 22, 2020 | 21.26 | 22.21 | 21.11 | 21.83 | 4,143,818 | +1.27(+6.17%) |
Apr 21, 2020 | 21.13 | 21.69 | 20.53 | 20.57 | 3,941,801 | -1.16(-5.33%) |
Apr 20, 2020 | 22.89 | 23.00 | 21.72 | 21.72 | 2,670,711 | -1.46(-6.32%) |
Apr 17, 2020 | 22.76 | 23.26 | 22.25 | 23.19 | 2,062,174 | +1.02(+4.59%) |
Apr 16, 2020 | 23.11 | 23.11 | 21.86 | 22.17 | 3,377,232 | -0.80(-3.49%) |
Apr 15, 2020 | 23.02 | 23.30 | 22.34 | 22.97 | 2,647,931 | -0.58(-2.46%) |
Apr 14, 2020 | 22.89 | 23.60 | 22.62 | 23.55 | 2,055,298 | +1.09(+4.86%) |
Apr 13, 2020 | 22.93 | 23.00 | 22.20 | 22.46 | 2,265,447 | -0.58(-2.51%) |
Apr 09, 2020 | 22.52 | 23.55 | 22.37 | 23.04 | 4,789,557 | +0.75(+3.35%) |
Apr 08, 2020 | 21.35 | 22.39 | 20.74 | 22.29 | 2,756,861 | +1.20(+5.71%) |
Apr 07, 2020 | 21.69 | 21.91 | 20.97 | 21.09 | 2,843,796 | +0.33(+1.57%) |
Apr 06, 2020 | 19.32 | 21.12 | 19.32 | 20.76 | 3,261,974 | +1.50(+7.80%) |
Apr 03, 2020 | 19.54 | 19.91 | 18.59 | 19.26 | 3,986,099 | -0.53(-2.69%) |
Apr 02, 2020 | 19.69 | 20.65 | 19.40 | 19.79 | 3,072,566 | -0.58(-2.84%) |
Apr 01, 2020 | 20.78 | 20.87 | 19.48 | 20.37 | 3,359,505 | -1.28(-5.91%) |
Mar 31, 2020 | 21.29 | 21.98 | 20.56 | 21.65 | 5,264,302 | +0.09(+0.43%) |
Mar 30, 2020 | 21.81 | 22.24 | 20.35 | 21.55 | 4,524,592 | -0.03(-0.13%) |
Mar 27, 2020 | 19.83 | 22.16 | 19.59 | 21.58 | 4,056,725 | +1.12(+5.47%) |
Mar 26, 2020 | 19.48 | 20.61 | 18.85 | 20.46 | 5,139,997 | +1.11(+5.74%) |
Mar 25, 2020 | 19.06 | 20.13 | 17.44 | 19.35 | 6,464,048 | +0.39(+2.07%) |
Mar 24, 2020 | 17.74 | 19.01 | 17.45 | 18.96 | 2,733,698 | +2.02(+11.96%) |
Mar 23, 2020 | 18.11 | 18.24 | 16.33 | 16.94 | 4,754,444 | -1.29(-7.07%) |
Mar 20, 2020 | 19.56 | 20.41 | 17.77 | 18.22 | 4,491,944 | -1.17(-6.02%) |
Mar 19, 2020 | 20.96 | 22.46 | 19.38 | 19.39 | 5,476,263 | -1.79(-8.46%) |
Mar 18, 2020 | 21.47 | 22.42 | 18.67 | 21.18 | 3,839,541 | -1.47(-6.51%) |
Mar 17, 2020 | 22.79 | 23.60 | 20.70 | 22.66 | 3,876,514 | +0.44(+1.97%) |
Mar 16, 2020 | 24.06 | 24.76 | 22.22 | 22.22 | 6,021,666 | -3.85(-14.78%) |
Mar 13, 2020 | 25.15 | 26.17 | 24.30 | 26.07 | 7,493,040 | +1.89(+7.83%) |
Mar 12, 2020 | 23.57 | 26.54 | 23.33 | 24.18 | 8,697,900 | -1.03(-4.07%) |
Mar 11, 2020 | 26.62 | 27.40 | 24.98 | 25.20 | 8,700,353 | -1.97(-7.27%) |
Mar 10, 2020 | 26.11 | 27.20 | 25.74 | 27.18 | 7,218,518 | +1.33(+5.15%) |
Mar 09, 2020 | 25.55 | 26.61 | 25.37 | 25.85 | 8,165,612 | -1.11(-4.11%) |
Mar 06, 2020 | 26.35 | 27.00 | 25.90 | 26.95 | 3,758,985 | +0.25(+0.94%) |
Mar 05, 2020 | 26.29 | 27.79 | 26.27 | 26.70 | 4,772,985 | -0.03(-0.10%) |
Mar 04, 2020 | 26.34 | 26.87 | 26.33 | 26.73 | 3,541,178 | +0.78(+3.02%) |
Mar 03, 2020 | 25.54 | 26.46 | 25.39 | 25.95 | 5,290,169 | +0.45(+1.75%) |
Mar 02, 2020 | 24.25 | 25.50 | 24.15 | 25.50 | 3,992,556 | +1.39(+5.76%) |
Feb 28, 2020 | 23.53 | 24.65 | 22.64 | 24.11 | 4,539,020 | +0.20(+0.82%) |
Feb 27, 2020 | 24.94 | 25.05 | 23.90 | 23.92 | 2,444,258 | -1.36(-5.38%) |
Feb 26, 2020 | 25.79 | 25.88 | 25.27 | 25.28 | 2,106,169 | -0.46(-1.77%) |
Feb 25, 2020 | 26.53 | 26.58 | 25.61 | 25.73 | 1,993,344 | -0.74(-2.78%) |
Feb 24, 2020 | 26.56 | 26.80 | 26.39 | 26.47 | 2,696,185 | -0.33(-1.22%) |
Feb 21, 2020 | 27.12 | 27.18 | 26.77 | 26.80 | 1,543,857 | -0.32(-1.17%) |
Feb 20, 2020 | 26.97 | 27.14 | 26.77 | 27.11 | 2,051,988 | +0.18(+0.66%) |
Feb 19, 2020 | 27.15 | 27.17 | 26.76 | 26.94 | 2,521,891 | -0.34(-1.23%) |
Feb 18, 2020 | 27.52 | 27.62 | 27.23 | 27.27 | 2,570,198 | -0.22(-0.81%) |
Feb 14, 2020 | 27.29 | 27.49 | 27.11 | 27.49 | 985,861 | +0.30(+1.10%) |
Feb 13, 2020 | 26.77 | 27.22 | 26.70 | 27.20 | 1,523,138 | +0.45(+1.67%) |
Feb 12, 2020 | 26.46 | 26.82 | 26.32 | 26.75 | 1,765,762 | +0.31(+1.16%) |
Feb 11, 2020 | 26.37 | 27.84 | 26.34 | 26.44 | 3,102,213 | +0.08(+0.32%) |
Feb 10, 2020 | 26.06 | 26.39 | 26.02 | 26.36 | 2,298,968 | +0.38(+1.47%) |
Feb 07, 2020 | 25.85 | 26.09 | 25.79 | 25.98 | 1,085,929 | +0.15(+0.58%) |
Feb 06, 2020 | 25.87 | 26.07 | 25.75 | 25.83 | 1,031,612 | +0.02(+0.07%) |
Feb 05, 2020 | 25.79 | 25.89 | 25.71 | 25.81 | 1,061,288 | +0.02(+0.07%) |
Feb 04, 2020 | 25.77 | 26.06 | 25.71 | 25.79 | 1,436,533 | +0.04(+0.14%) |
Feb 03, 2020 | 25.49 | 25.86 | 25.43 | 25.75 | 1,753,515 | +0.30(+1.17%) |
Jan 31, 2020 | 25.79 | 25.91 | 25.39 | 25.45 | 1,566,297 | -0.34(-1.34%) |
Jan 30, 2020 | 25.52 | 25.90 | 25.37 | 25.80 | 1,336,999 | +0.20(+0.80%) |
Jan 29, 2020 | 25.82 | 25.85 | 25.54 | 25.59 | 1,684,825 | -0.12(-0.47%) |
Jan 28, 2020 | 25.39 | 25.77 | 25.31 | 25.72 | 1,677,236 | +0.31(+1.21%) |
Jan 27, 2020 | 25.35 | 25.58 | 25.30 | 25.41 | 2,627,526 | -0.08(-0.33%) |
Jan 24, 2020 | 25.51 | 25.65 | 25.34 | 25.49 | 805,266 | +0.02(+0.07%) |
Jan 23, 2020 | 25.36 | 25.51 | 25.25 | 25.47 | 1,349,556 | +0.15(+0.59%) |
Jan 22, 2020 | 25.27 | 25.49 | 25.16 | 25.32 | 3,294,550 | +0.10(+0.41%) |
Jan 21, 2020 | 25.12 | 25.23 | 25.04 | 25.22 | 1,908,981 | +0.12(+0.48%) |
Jan 17, 2020 | 25.19 | 25.19 | 25.00 | 25.10 | 1,478,577 | -0.11(-0.44%) |
Jan 16, 2020 | 24.87 | 25.21 | 24.79 | 25.21 | 897,853 | +0.40(+1.61%) |
Jan 15, 2020 | 24.78 | 25.01 | 24.76 | 24.81 | 1,491,840 | +0.15(+0.60%) |
Jan 14, 2020 | 24.77 | 24.77 | 24.53 | 24.66 | 1,021,269 | -0.12(-0.49%) |
Jan 13, 2020 | 24.46 | 24.78 | 24.37 | 24.78 | 1,240,818 | +0.34(+1.41%) |
Jan 10, 2020 | 24.07 | 24.50 | 24.07 | 24.44 | 1,529,147 | +0.34(+1.43%) |
Jan 09, 2020 | 24.13 | 24.28 | 24.09 | 24.09 | 1,701,941 | -0.05(-0.19%) |
Jan 08, 2020 | 24.19 | 24.28 | 23.99 | 24.14 | 1,727,026 | -0.06(-0.23%) |
Jan 07, 2020 | 24.51 | 24.61 | 23.94 | 24.20 | 1,622,974 | -0.41(-1.67%) |
Jan 06, 2020 | 24.46 | 24.71 | 24.31 | 24.61 | 2,140,250 | +0.11(+0.46%) |
Jan 03, 2020 | 24.10 | 24.60 | 24.01 | 24.50 | 1,187,499 | +0.37(+1.54%) |
Jan 02, 2020 | 24.50 | 24.50 | 23.95 | 24.12 | 1,246,956 | -0.29(-1.18%) |
Dec 31, 2019 | 24.28 | 24.45 | 24.24 | 24.41 | 1,123,937 | +0.16(+0.65%) |
Dec 30, 2019 | 24.09 | 24.26 | 24.09 | 24.25 | 949,383 | +0.07(+0.27%) |
Dec 27, 2019 | 24.17 | 24.21 | 24.03 | 24.19 | 614,146 | +0.10(+0.42%) |
Dec 26, 2019 | 24.06 | 24.09 | 23.94 | 24.09 | 521,549 | +0.07(+0.27%) |
Dec 24, 2019 | 23.92 | 24.08 | 23.86 | 24.02 | 371,671 | +0.12(+0.51%) |
Dec 23, 2019 | 24.17 | 24.17 | 23.86 | 23.90 | 872,130 | -0.18(-0.73%) |
Dec 20, 2019 | 23.86 | 24.11 | 23.85 | 24.08 | 1,579,847 | +0.24(+1.01%) |
Dec 19, 2019 | 23.73 | 23.83 | 23.63 | 23.83 | 1,050,763 | +0.13(+0.55%) |
Dec 18, 2019 | 23.53 | 23.71 | 23.49 | 23.70 | 1,040,147 | +0.15(+0.63%) |
Dec 17, 2019 | 24.03 | 24.04 | 23.49 | 23.56 | 1,837,122 | -0.46(-1.90%) |
Dec 16, 2019 | 23.83 | 24.06 | 23.65 | 24.01 | 2,290,539 | +0.20(+0.82%) |
Dec 13, 2019 | 23.66 | 23.91 | 23.52 | 23.82 | 2,327,924 | +0.20(+0.87%) |
Dec 12, 2019 | 23.94 | 24.03 | 23.53 | 23.61 | 1,485,141 | -0.35(-1.47%) |
Dec 11, 2019 | 24.30 | 24.31 | 23.83 | 23.96 | 1,861,446 | -0.33(-1.38%) |
Dec 10, 2019 | 24.60 | 24.66 | 24.26 | 24.30 | 1,042,843 | -0.25(-1.02%) |
Dec 09, 2019 | 24.49 | 24.57 | 24.30 | 24.55 | 1,286,560 | +0.06(+0.23%) |
Dec 06, 2019 | 24.45 | 24.58 | 24.40 | 24.49 | 816,387 | -0.01(-0.04%) |
Dec 05, 2019 | 24.61 | 24.66 | 24.39 | 24.50 | 964,473 | -0.14(-0.57%) |
Dec 04, 2019 | 24.62 | 24.83 | 24.61 | 24.64 | 1,600,475 | -0.09(-0.38%) |
Dec 03, 2019 | 24.53 | 24.75 | 24.52 | 24.74 | 1,620,616 | +0.23(+0.95%) |
Dec 02, 2019 | 24.83 | 24.87 | 24.48 | 24.50 | 1,371,097 | -0.33(-1.31%) |
Nov 29, 2019 | 25.05 | 25.23 | 24.79 | 24.83 | 1,439,354 | -0.26(-1.04%) |
Nov 27, 2019 | 25.15 | 25.16 | 24.94 | 25.09 | 1,964,105 | -0.06(-0.26%) |
Nov 26, 2019 | 24.67 | 25.16 | 24.63 | 25.15 | 3,009,472 | +0.52(+2.11%) |
Nov 25, 2019 | 24.53 | 24.69 | 24.43 | 24.63 | 1,669,007 | +0.22(+0.91%) |
Nov 22, 2019 | 24.25 | 24.49 | 24.04 | 24.41 | 1,813,070 | +0.16(+0.65%) |
Nov 21, 2019 | 24.63 | 24.66 | 24.24 | 24.25 | 2,800,938 | -0.42(-1.70%) |
Nov 20, 2019 | 24.50 | 24.79 | 24.46 | 24.67 | 2,983,760 | +0.14(+0.57%) |
Nov 19, 2019 | 24.62 | 24.84 | 24.51 | 24.53 | 1,465,573 | -0.07(-0.26%) |
Nov 18, 2019 | 24.68 | 24.89 | 24.58 | 24.60 | 2,105,837 | -0.05(-0.19%) |
Nov 15, 2019 | 24.49 | 24.67 | 24.37 | 24.64 | 1,570,918 | +0.20(+0.84%) |
Nov 14, 2019 | 24.28 | 24.44 | 24.22 | 24.44 | 1,834,327 | +0.20(+0.84%) |
Nov 13, 2019 | 23.96 | 24.33 | 23.87 | 24.23 | 2,522,702 | +0.35(+1.48%) |
Nov 12, 2019 | 24.01 | 24.24 | 23.86 | 23.88 | 2,707,736 | -0.13(-0.54%) |
Nov 11, 2019 | 23.97 | 24.16 | 23.90 | 24.01 | 2,130,712 | +0.11(+0.47%) |
Nov 08, 2019 | 23.67 | 24.05 | 23.56 | 23.90 | 2,814,593 | +0.22(+0.94%) |
Nov 07, 2019 | 23.97 | 24.01 | 23.62 | 23.68 | 3,612,019 | -0.36(-1.51%) |
Nov 06, 2019 | 23.93 | 24.13 | 23.77 | 24.04 | 3,575,139 | +0.14(+0.58%) |
Nov 05, 2019 | 24.26 | 24.26 | 23.85 | 23.90 | 2,855,710 | -0.44(-1.80%) |
Nov 04, 2019 | 24.41 | 24.42 | 24.19 | 24.34 | 1,909,828 | -0.14(-0.57%) |
Nov 01, 2019 | 24.66 | 24.75 | 24.41 | 24.48 | 4,855,185 | -0.13(-0.53%) |
Oct 31, 2019 | 24.53 | 24.78 | 24.40 | 24.61 | 3,642,312 | +0.11(+0.46%) |
Oct 30, 2019 | 24.55 | 24.60 | 24.15 | 24.49 | 3,416,189 | -0.01(-0.04%) |
Oct 29, 2019 | 24.46 | 24.79 | 24.36 | 24.50 | 4,706,778 | +0.01(+0.04%) |
Oct 28, 2019 | 24.36 | 24.51 | 24.25 | 24.49 | 3,377,276 | +0.09(+0.38%) |
Oct 25, 2019 | 24.46 | 24.55 | 24.27 | 24.40 | 2,539,954 | -0.09(-0.38%) |
Oct 24, 2019 | 24.14 | 24.52 | 24.06 | 24.49 | 2,385,090 | +0.42(+1.74%) |
Oct 23, 2019 | 23.95 | 24.09 | 23.81 | 24.08 | 2,719,222 | +0.15(+0.62%) |
Oct 22, 2019 | 24.25 | 24.31 | 23.91 | 23.93 | 2,312,365 | -0.30(-1.23%) |
Oct 21, 2019 | 24.00 | 24.23 | 23.92 | 24.22 | 2,515,898 | +0.21(+0.89%) |
Oct 18, 2019 | 23.85 | 24.01 | 23.75 | 24.01 | 3,450,039 | +0.17(+0.70%) |
Oct 17, 2019 | 23.94 | 24.07 | 23.82 | 23.84 | 3,352,696 | -0.09(-0.39%) |
Oct 16, 2019 | 24.02 | 24.03 | 23.76 | 23.94 | 4,087,009 | -0.12(-0.50%) |
Oct 15, 2019 | 24.26 | 24.30 | 24.00 | 24.06 | 2,571,642 | -0.19(-0.77%) |
Oct 14, 2019 | 24.30 | 24.30 | 24.13 | 24.24 | 2,289,719 | -0.02(-0.08%) |
Oct 11, 2019 | 24.38 | 24.54 | 24.17 | 24.26 | 2,327,278 | -0.14(-0.57%) |
Oct 10, 2019 | 24.36 | 24.51 | 24.29 | 24.40 | 2,114,919 | +0.07(+0.31%) |
Oct 09, 2019 | 24.34 | 24.41 | 24.14 | 24.33 | 1,630,628 | +0.10(+0.42%) |
Oct 08, 2019 | 24.05 | 24.28 | 23.91 | 24.22 | 3,416,747 | +0.11(+0.46%) |
Oct 07, 2019 | 24.12 | 24.24 | 24.06 | 24.11 | 2,189,196 | -0.09(-0.38%) |
Oct 04, 2019 | 24.15 | 24.29 | 24.11 | 24.21 | 1,234,854 | +0.10(+0.42%) |
Oct 03, 2019 | 24.27 | 24.35 | 24.02 | 24.10 | 2,631,568 | -0.10(-0.42%) |
Oct 02, 2019 | 24.08 | 24.22 | 24.01 | 24.21 | 2,939,418 | +0.14(+0.58%) |
Oct 01, 2019 | 24.06 | 24.19 | 23.81 | 24.07 | 1,249,371 | +0.00(+0.00%) |
Sep 30, 2019 | 24.02 | 24.09 | 23.93 | 24.07 | 1,436,621 | +0.09(+0.39%) |
Sep 27, 2019 | 24.05 | 24.14 | 23.85 | 23.97 | 1,018,305 | -0.06(-0.23%) |
Sep 26, 2019 | 23.95 | 24.20 | 23.95 | 24.03 | 1,233,203 | +0.16(+0.66%) |
Sep 25, 2019 | 23.81 | 23.94 | 23.66 | 23.87 | 2,051,899 | +0.07(+0.31%) |
Sep 24, 2019 | 23.65 | 23.94 | 23.64 | 23.80 | 1,415,227 | +0.20(+0.87%) |
Sep 23, 2019 | 23.52 | 23.76 | 23.52 | 23.59 | 2,417,190 | +0.05(+0.20%) |
Sep 20, 2019 | 23.58 | 23.68 | 23.44 | 23.55 | 3,133,338 | +0.06(+0.24%) |
Sep 19, 2019 | 23.19 | 23.57 | 23.19 | 23.49 | 1,355,282 | +0.30(+1.28%) |
Sep 18, 2019 | 23.46 | 23.47 | 23.03 | 23.19 | 3,523,594 | -0.17(-0.72%) |
Sep 17, 2019 | 23.10 | 23.40 | 23.10 | 23.36 | 2,618,813 | +0.33(+1.41%) |
Sep 16, 2019 | 22.66 | 23.05 | 22.64 | 23.04 | 1,410,183 | +0.38(+1.68%) |
Sep 13, 2019 | 22.93 | 23.08 | 22.44 | 22.65 | 2,761,451 | -0.21(-0.93%) |
Sep 12, 2019 | 23.05 | 23.13 | 22.72 | 22.87 | 1,880,887 | +0.06(+0.24%) |
Sep 11, 2019 | 22.63 | 22.86 | 22.48 | 22.81 | 1,999,051 | +0.14(+0.61%) |
Sep 10, 2019 | 22.92 | 23.02 | 22.36 | 22.67 | 3,309,655 | -0.38(-1.65%) |
Sep 09, 2019 | 23.38 | 23.41 | 23.01 | 23.05 | 2,011,521 | -0.37(-1.58%) |
Sep 06, 2019 | 23.58 | 23.58 | 23.33 | 23.42 | 2,349,375 | -0.10(-0.43%) |
Sep 05, 2019 | 23.70 | 23.74 | 23.38 | 23.53 | 3,445,926 | -0.20(-0.86%) |
Sep 04, 2019 | 23.95 | 24.02 | 23.63 | 23.73 | 2,034,068 | -0.10(-0.43%) |
Sep 03, 2019 | 23.68 | 23.96 | 23.66 | 23.83 | 1,533,797 | +0.10(+0.43%) |
Aug 30, 2019 | 23.75 | 23.79 | 23.54 | 23.73 | 2,239,856 | +0.01(+0.04%) |
Aug 29, 2019 | 23.73 | 23.83 | 23.64 | 23.72 | 1,756,785 | +0.07(+0.31%) |
Aug 28, 2019 | 23.51 | 23.67 | 23.46 | 23.65 | 1,429,306 | +0.11(+0.47%) |
Aug 27, 2019 | 23.76 | 23.77 | 23.52 | 23.54 | 1,574,031 | -0.09(-0.39%) |
Aug 26, 2019 | 23.54 | 23.71 | 23.42 | 23.63 | 1,853,897 | +0.20(+0.87%) |
Aug 23, 2019 | 23.83 | 23.92 | 23.39 | 23.42 | 2,369,425 | -0.37(-1.56%) |
Aug 22, 2019 | 23.45 | 23.92 | 23.41 | 23.80 | 2,424,708 | +0.38(+1.62%) |
Aug 21, 2019 | 23.34 | 23.45 | 23.23 | 23.41 | 1,614,200 | +0.12(+0.52%) |
Aug 20, 2019 | 23.51 | 23.52 | 23.27 | 23.29 | 1,128,275 | -0.11(-0.48%) |
Aug 19, 2019 | 23.24 | 23.45 | 23.08 | 23.41 | 795,413 | +0.30(+1.28%) |
Aug 16, 2019 | 22.89 | 23.28 | 22.85 | 23.11 | 3,658,860 | +0.24(+1.05%) |
Aug 15, 2019 | 22.57 | 22.96 | 22.52 | 22.87 | 1,953,314 | +0.38(+1.69%) |
Aug 14, 2019 | 22.66 | 22.78 | 22.45 | 22.49 | 1,823,310 | -0.27(-1.18%) |
Aug 13, 2019 | 22.79 | 22.85 | 22.50 | 22.76 | 1,085,923 | -0.05(-0.20%) |
Aug 12, 2019 | 23.03 | 23.06 | 22.73 | 22.80 | 1,337,581 | -0.18(-0.77%) |
Aug 09, 2019 | 22.99 | 23.09 | 22.77 | 22.98 | 1,388,282 | -0.06(-0.28%) |
Aug 08, 2019 | 22.72 | 23.09 | 22.53 | 23.04 | 1,549,423 | +0.45(+1.97%) |
Aug 07, 2019 | 22.50 | 22.80 | 22.20 | 22.60 | 2,012,408 | +0.14(+0.62%) |
Aug 06, 2019 | 22.32 | 22.63 | 22.15 | 22.46 | 3,004,231 | +0.20(+0.92%) |
Aug 05, 2019 | 22.39 | 22.42 | 22.03 | 22.26 | 2,990,998 | -0.20(-0.91%) |
Aug 02, 2019 | 22.53 | 22.62 | 22.42 | 22.46 | 1,456,839 | -0.04(-0.16%) |
Aug 01, 2019 | 22.33 | 22.71 | 22.20 | 22.50 | 2,314,483 | +0.04(+0.17%) |
Jul 31, 2019 | 23.08 | 23.28 | 22.39 | 22.46 | 5,089,687 | -0.58(-2.50%) |
Jul 30, 2019 | 23.17 | 23.50 | 22.97 | 23.03 | 4,557,918 | -0.34(-1.47%) |
Jul 29, 2019 | 23.26 | 23.46 | 23.22 | 23.38 | 1,491,819 | +0.21(+0.92%) |
Jul 26, 2019 | 23.20 | 23.27 | 23.06 | 23.16 | 2,555,586 | +0.06(+0.24%) |
Jul 25, 2019 | 23.27 | 23.38 | 23.09 | 23.11 | 1,428,893 | -0.13(-0.56%) |
Jul 24, 2019 | 23.43 | 23.43 | 23.08 | 23.24 | 3,220,226 | -0.10(-0.44%) |
Jul 23, 2019 | 23.14 | 23.44 | 23.01 | 23.34 | 1,340,969 | +0.28(+1.21%) |
Jul 22, 2019 | 23.10 | 23.20 | 22.94 | 23.06 | 1,245,563 | -0.02(-0.08%) |
Jul 19, 2019 | 23.58 | 23.65 | 23.07 | 23.08 | 1,474,086 | -0.49(-2.09%) |
Jul 18, 2019 | 23.58 | 23.63 | 23.42 | 23.57 | 1,275,789 | +0.01(+0.04%) |
Jul 17, 2019 | 23.77 | 23.80 | 23.39 | 23.56 | 1,208,264 | -0.12(-0.51%) |
Jul 16, 2019 | 23.78 | 23.88 | 23.67 | 23.68 | 1,627,959 | -0.17(-0.70%) |
Jul 15, 2019 | 23.67 | 23.94 | 23.63 | 23.85 | 1,899,595 | +0.22(+0.94%) |
Jul 12, 2019 | 23.48 | 23.73 | 23.42 | 23.63 | 1,327,378 | +0.15(+0.63%) |
Jul 11, 2019 | 24.12 | 24.12 | 23.38 | 23.48 | 2,448,778 | -0.53(-2.20%) |
Jul 10, 2019 | 23.71 | 24.05 | 23.67 | 24.01 | 2,120,305 | +0.37(+1.57%) |
Jul 09, 2019 | 23.36 | 23.64 | 23.36 | 23.64 | 1,538,698 | +0.23(+0.99%) |
Jul 08, 2019 | 23.28 | 23.48 | 23.24 | 23.41 | 1,386,370 | +0.10(+0.44%) |
Jul 05, 2019 | 23.10 | 23.37 | 22.83 | 23.30 | 1,892,867 | +0.08(+0.36%) |
Jul 03, 2019 | 23.08 | 23.27 | 23.04 | 23.22 | 1,534,343 | +0.19(+0.85%) |
Jul 02, 2019 | 22.73 | 23.08 | 22.65 | 23.03 | 1,908,797 | +0.37(+1.64%) |
Jul 01, 2019 | 22.77 | 22.83 | 22.33 | 22.65 | 1,367,285 | +0.10(+0.45%) |
Jun 28, 2019 | 22.40 | 22.77 | 22.39 | 22.55 | 4,551,288 | +0.16(+0.70%) |
Jun 27, 2019 | 22.35 | 22.49 | 22.33 | 22.39 | 1,325,428 | +0.16(+0.71%) |
Jun 26, 2019 | 22.55 | 22.57 | 22.13 | 22.24 | 1,913,401 | -0.35(-1.56%) |
Jun 25, 2019 | 22.93 | 23.07 | 22.58 | 22.59 | 1,795,184 | -0.38(-1.66%) |
Jun 24, 2019 | 23.25 | 23.29 | 22.97 | 22.97 | 1,364,614 | -0.21(-0.92%) |
Jun 21, 2019 | 23.48 | 23.48 | 23.08 | 23.18 | 2,464,715 | -0.35(-1.50%) |
Jun 20, 2019 | 23.51 | 23.66 | 23.38 | 23.54 | 2,011,919 | +0.15(+0.63%) |
Jun 19, 2019 | 23.14 | 23.46 | 23.10 | 23.39 | 3,047,818 | +0.21(+0.92%) |
Jun 18, 2019 | 23.25 | 23.40 | 23.04 | 23.17 | 2,056,626 | +0.00(+0.00%) |
Jun 17, 2019 | 22.93 | 23.19 | 22.93 | 23.17 | 1,502,864 | +0.24(+1.05%) |
Jun 14, 2019 | 23.01 | 23.05 | 22.90 | 22.93 | 1,312,502 | -0.07(-0.32%) |
Jun 13, 2019 | 22.85 | 23.01 | 22.81 | 23.01 | 1,025,169 | +0.14(+0.61%) |
Jun 12, 2019 | 22.87 | 23.02 | 22.83 | 22.87 | 2,055,105 | -0.02(-0.08%) |
Jun 11, 2019 | 22.80 | 23.03 | 22.73 | 22.89 | 2,101,148 | -0.07(-0.32%) |
Jun 10, 2019 | 22.98 | 23.07 | 22.82 | 22.96 | 1,751,705 | +0.01(+0.04%) |
Jun 07, 2019 | 23.12 | 23.16 | 22.90 | 22.95 | 1,302,635 | -0.08(-0.36%) |
Jun 06, 2019 | 23.10 | 23.12 | 22.82 | 23.03 | 1,637,535 | -0.01(-0.04%) |
Jun 05, 2019 | 22.65 | 23.08 | 22.64 | 23.04 | 1,628,327 | +0.42(+1.84%) |
Jun 04, 2019 | 22.65 | 22.69 | 22.34 | 22.63 | 1,653,615 | +0.04(+0.16%) |
Jun 03, 2019 | 22.70 | 22.72 | 22.31 | 22.59 | 3,075,770 | -0.01(-0.04%) |
May 31, 2019 | 22.22 | 22.72 | 22.22 | 22.60 | 2,167,602 | +0.27(+1.20%) |
May 30, 2019 | 22.36 | 22.47 | 22.21 | 22.33 | 1,434,386 | +0.08(+0.37%) |
May 29, 2019 | 22.21 | 22.35 | 22.12 | 22.25 | 2,886,760 | -0.04(-0.17%) |
May 28, 2019 | 22.68 | 22.72 | 22.28 | 22.28 | 1,711,942 | -0.31(-1.35%) |
May 24, 2019 | 22.45 | 22.65 | 22.41 | 22.59 | 1,072,027 | +0.19(+0.87%) |
May 23, 2019 | 22.40 | 22.40 | 22.26 | 22.40 | 1,783,582 | +0.00(+0.00%) |
May 22, 2019 | 22.30 | 22.45 | 22.24 | 22.40 | 1,210,152 | +0.09(+0.42%) |
May 21, 2019 | 22.11 | 22.44 | 22.11 | 22.30 | 1,446,997 | +0.24(+1.09%) |
May 20, 2019 | 22.25 | 22.25 | 21.95 | 22.06 | 1,086,078 | -0.19(-0.87%) |
May 17, 2019 | 22.17 | 22.27 | 22.02 | 22.26 | 1,800,358 | +0.05(+0.21%) |
May 16, 2019 | 22.10 | 22.32 | 22.05 | 22.21 | 1,638,683 | +0.11(+0.50%) |
May 15, 2019 | 21.96 | 22.16 | 21.86 | 22.10 | 1,058,417 | +0.14(+0.63%) |
May 14, 2019 | 22.04 | 22.24 | 21.88 | 21.96 | 3,851,619 | -0.10(-0.46%) |
May 13, 2019 | 21.86 | 22.15 | 21.79 | 22.06 | 2,323,697 | +0.04(+0.17%) |
May 10, 2019 | 21.85 | 22.12 | 21.78 | 22.03 | 2,988,176 | +0.14(+0.63%) |
May 09, 2019 | 21.76 | 22.01 | 21.59 | 21.89 | 3,391,738 | +0.10(+0.47%) |
May 08, 2019 | 21.96 | 22.14 | 21.76 | 21.78 | 2,356,688 | -0.12(-0.55%) |
May 07, 2019 | 22.31 | 22.36 | 21.78 | 21.90 | 5,016,446 | -0.46(-2.07%) |
May 06, 2019 | 22.44 | 22.64 | 22.34 | 22.37 | 1,761,778 | -0.11(-0.49%) |
May 03, 2019 | 22.23 | 22.62 | 22.01 | 22.48 | 1,550,848 | +0.25(+1.12%) |
May 02, 2019 | 22.12 | 22.28 | 22.07 | 22.23 | 3,026,057 | +0.12(+0.54%) |