Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 27, 2019 | 24.46 | 24.46 | 24.46 | 0 | -0.15(-0.61%) | |
Dec 26, 2019 | 24.68 | 24.92 | 24.53 | 24.61 | 3,001,169 | +0.16(+0.65%) |
Dec 24, 2019 | 24.24 | 24.57 | 24.12 | 24.45 | 2,034,705 | +0.31(+1.28%) |
Dec 23, 2019 | 23.33 | 24.24 | 23.33 | 24.14 | 3,840,556 | +0.65(+2.75%) |
Dec 20, 2019 | 23.42 | 23.51 | 23.11 | 23.50 | 6,286,299 | +0.30(+1.28%) |
Dec 19, 2019 | 22.85 | 23.32 | 22.81 | 23.20 | 3,381,876 | +0.30(+1.30%) |
Dec 18, 2019 | 22.34 | 23.16 | 22.29 | 22.90 | 4,800,785 | +0.35(+1.54%) |
Dec 17, 2019 | 23.10 | 23.41 | 21.93 | 22.55 | 10,721,456 | -0.06(-0.26%) |
Dec 16, 2019 | 22.41 | 22.87 | 22.41 | 22.61 | 3,581,541 | +0.38(+1.70%) |
Dec 13, 2019 | 22.86 | 22.93 | 22.23 | 22.23 | 3,883,203 | -0.56(-2.44%) |
Dec 12, 2019 | 21.92 | 22.89 | 21.87 | 22.79 | 3,942,327 | +0.90(+4.13%) |
Dec 11, 2019 | 21.65 | 21.99 | 21.65 | 21.89 | 2,442,779 | +0.24(+1.10%) |
Dec 10, 2019 | 21.72 | 21.77 | 21.37 | 21.65 | 3,338,526 | -0.02(-0.09%) |
Dec 09, 2019 | 21.52 | 21.91 | 21.43 | 21.67 | 3,150,331 | -0.05(-0.23%) |
Dec 06, 2019 | 20.96 | 21.79 | 20.82 | 21.72 | 4,768,549 | +0.87(+4.19%) |
Dec 05, 2019 | 21.13 | 21.20 | 20.74 | 20.84 | 5,454,758 | +0.07(+0.33%) |
Dec 04, 2019 | 20.47 | 21.20 | 20.27 | 20.77 | 6,887,446 | +0.77(+3.82%) |
Dec 03, 2019 | 20.07 | 20.31 | 19.77 | 20.01 | 4,704,957 | -0.44(-2.14%) |
Dec 02, 2019 | 20.90 | 20.93 | 20.38 | 20.45 | 4,048,001 | -0.18(-0.87%) |
Nov 29, 2019 | 20.80 | 20.93 | 20.48 | 20.63 | 1,700,939 | -0.47(-2.21%) |
Nov 27, 2019 | 20.70 | 21.10 | 20.56 | 21.09 | 2,972,794 | +0.44(+2.12%) |
Nov 26, 2019 | 21.04 | 21.07 | 20.60 | 20.66 | 5,297,628 | -0.35(-1.66%) |
Nov 25, 2019 | 20.92 | 21.29 | 20.76 | 21.00 | 5,081,274 | +0.00(+0.00%) |
Nov 22, 2019 | 20.72 | 21.14 | 20.58 | 21.00 | 4,551,138 | +0.35(+1.68%) |
Nov 21, 2019 | 20.16 | 20.69 | 19.95 | 20.66 | 4,648,298 | +0.71(+3.54%) |
Nov 20, 2019 | 19.34 | 20.32 | 19.32 | 19.95 | 6,012,263 | +0.59(+3.03%) |
Nov 19, 2019 | 19.63 | 19.64 | 19.04 | 19.36 | 5,434,535 | -0.43(-2.16%) |
Nov 18, 2019 | 20.47 | 20.57 | 19.72 | 19.79 | 5,854,313 | -0.95(-4.60%) |
Nov 15, 2019 | 21.47 | 21.54 | 20.62 | 20.74 | 10,722,995 | -0.63(-2.93%) |
Nov 14, 2019 | 21.08 | 21.75 | 20.97 | 21.37 | 7,203,337 | +0.44(+2.09%) |
Nov 13, 2019 | 20.96 | 21.13 | 20.63 | 20.93 | 4,406,926 | -0.18(-0.85%) |
Nov 12, 2019 | 21.22 | 21.53 | 20.93 | 21.11 | 5,443,894 | -0.07(-0.33%) |
Nov 11, 2019 | 20.93 | 21.28 | 20.65 | 21.18 | 4,144,355 | -0.11(-0.51%) |
Nov 08, 2019 | 20.20 | 21.36 | 19.96 | 21.29 | 8,249,944 | +0.86(+4.23%) |
Nov 07, 2019 | 21.08 | 21.59 | 20.09 | 20.43 | 10,982,580 | -0.34(-1.63%) |
Nov 06, 2019 | 21.37 | 21.61 | 20.50 | 20.76 | 7,659,892 | -0.77(-3.55%) |
Nov 05, 2019 | 21.36 | 21.75 | 21.29 | 21.53 | 6,655,842 | +0.35(+1.64%) |
Nov 04, 2019 | 20.25 | 21.20 | 20.21 | 21.18 | 6,921,499 | +1.29(+6.49%) |
Nov 01, 2019 | 19.22 | 19.96 | 19.16 | 19.89 | 4,899,096 | +0.87(+4.60%) |
Oct 31, 2019 | 19.07 | 19.31 | 18.77 | 19.02 | 5,924,318 | -0.15(-0.77%) |
Oct 30, 2019 | 20.13 | 20.24 | 19.09 | 19.16 | 5,941,009 | -0.96(-4.76%) |
Oct 29, 2019 | 19.74 | 20.32 | 19.54 | 20.12 | 3,992,338 | +0.17(+0.84%) |
Oct 28, 2019 | 20.43 | 20.69 | 19.85 | 19.95 | 3,447,951 | -0.40(-1.99%) |
Oct 25, 2019 | 20.10 | 20.48 | 19.79 | 20.36 | 3,701,536 | +0.26(+1.28%) |
Oct 24, 2019 | 20.40 | 20.51 | 19.96 | 20.10 | 3,256,998 | -0.15(-0.73%) |
Oct 23, 2019 | 19.96 | 20.42 | 19.59 | 20.25 | 3,548,925 | +0.29(+1.43%) |
Oct 22, 2019 | 19.32 | 20.19 | 19.26 | 19.96 | 3,955,785 | +0.61(+3.16%) |
Oct 21, 2019 | 18.82 | 19.50 | 18.79 | 19.35 | 3,800,096 | +0.53(+2.83%) |
Oct 18, 2019 | 19.31 | 19.82 | 18.82 | 18.82 | 7,542,947 | -0.54(-2.80%) |
Oct 17, 2019 | 20.10 | 20.10 | 19.24 | 19.36 | 7,738,743 | -0.68(-3.40%) |
Oct 16, 2019 | 20.61 | 20.72 | 20.04 | 20.04 | 4,393,375 | -0.61(-2.96%) |
Oct 15, 2019 | 20.19 | 20.95 | 20.08 | 20.65 | 6,342,431 | +0.47(+2.35%) |
Oct 14, 2019 | 19.93 | 20.31 | 19.59 | 20.18 | 4,650,886 | -0.14(-0.68%) |
Oct 11, 2019 | 20.18 | 20.57 | 19.88 | 20.32 | 5,531,744 | +0.45(+2.29%) |
Oct 10, 2019 | 19.29 | 19.89 | 19.17 | 19.86 | 7,595,387 | +0.66(+3.44%) |
Oct 09, 2019 | 19.40 | 19.49 | 18.88 | 19.20 | 5,787,717 | -0.01(-0.05%) |
Oct 08, 2019 | 19.34 | 19.79 | 19.21 | 19.21 | 11,957,556 | -0.26(-1.32%) |
Oct 07, 2019 | 20.34 | 20.39 | 19.44 | 19.47 | 8,603,733 | -0.86(-4.23%) |
Oct 04, 2019 | 20.53 | 20.68 | 20.03 | 20.33 | 4,474,639 | -0.33(-1.58%) |
Oct 03, 2019 | 19.97 | 20.68 | 19.88 | 20.65 | 5,261,621 | +0.30(+1.45%) |
Oct 02, 2019 | 21.16 | 21.32 | 20.35 | 20.36 | 9,083,487 | -0.77(-3.64%) |
Oct 01, 2019 | 22.36 | 22.52 | 21.08 | 21.13 | 6,417,282 | -1.05(-4.72%) |
Sep 30, 2019 | 22.18 | 22.34 | 21.86 | 22.18 | 4,263,389 | +0.00(+0.00%) |
Sep 27, 2019 | 22.05 | 22.68 | 21.89 | 22.18 | 4,540,474 | -0.23(-1.01%) |
Sep 26, 2019 | 22.44 | 22.62 | 22.02 | 22.40 | 3,929,693 | -0.30(-1.30%) |
Sep 25, 2019 | 22.05 | 22.84 | 22.05 | 22.70 | 5,826,223 | +0.32(+1.41%) |
Sep 24, 2019 | 23.03 | 23.13 | 22.29 | 22.38 | 4,977,993 | -0.76(-3.29%) |
Sep 23, 2019 | 22.66 | 23.27 | 22.44 | 23.14 | 4,346,480 | +0.29(+1.25%) |
Sep 20, 2019 | 23.12 | 23.33 | 22.74 | 22.86 | 7,828,771 | -0.15(-0.64%) |
Sep 19, 2019 | 24.22 | 24.35 | 22.85 | 23.00 | 7,796,411 | -0.93(-3.88%) |
Sep 18, 2019 | 24.39 | 24.58 | 23.72 | 23.93 | 4,706,356 | -0.84(-3.39%) |
Sep 17, 2019 | 24.80 | 25.31 | 24.11 | 24.77 | 8,475,371 | -0.14(-0.55%) |
Sep 16, 2019 | 26.67 | 26.96 | 23.65 | 24.91 | 21,641,748 | +0.19(+0.76%) |
Sep 13, 2019 | 24.62 | 24.97 | 24.14 | 24.72 | 3,621,623 | +0.39(+1.62%) |
Sep 12, 2019 | 23.88 | 24.53 | 23.13 | 24.33 | 4,688,393 | -0.04(-0.16%) |
Sep 11, 2019 | 24.11 | 24.78 | 23.75 | 24.37 | 6,050,098 | +0.46(+1.94%) |
Sep 10, 2019 | 23.55 | 24.36 | 23.55 | 23.90 | 5,001,974 | +0.44(+1.89%) |
Sep 09, 2019 | 22.71 | 23.75 | 22.71 | 23.46 | 7,712,167 | +1.04(+4.62%) |
Sep 06, 2019 | 21.91 | 22.45 | 21.49 | 22.42 | 4,022,607 | +0.03(+0.13%) |
Sep 05, 2019 | 22.40 | 22.58 | 22.07 | 22.39 | 7,070,199 | +0.16(+0.71%) |
Sep 04, 2019 | 22.36 | 22.46 | 22.04 | 22.23 | 4,033,721 | +0.21(+0.94%) |
Sep 03, 2019 | 21.83 | 22.07 | 21.28 | 22.03 | 4,928,212 | -0.27(-1.20%) |
Aug 30, 2019 | 22.54 | 22.67 | 22.03 | 22.29 | 4,307,824 | -0.20(-0.88%) |
Aug 29, 2019 | 22.14 | 22.67 | 22.00 | 22.49 | 4,453,744 | +0.56(+2.57%) |
Aug 28, 2019 | 21.41 | 22.09 | 21.18 | 21.93 | 3,590,651 | +0.69(+3.25%) |
Aug 27, 2019 | 21.61 | 21.69 | 21.05 | 21.24 | 5,014,772 | -0.19(-0.88%) |
Aug 26, 2019 | 21.55 | 21.83 | 21.29 | 21.42 | 4,160,558 | +0.10(+0.46%) |
Aug 23, 2019 | 21.92 | 22.00 | 21.23 | 21.33 | 6,301,100 | -0.70(-3.18%) |
Aug 22, 2019 | 22.48 | 22.66 | 22.00 | 22.03 | 5,477,666 | +0.09(+0.41%) |
Aug 21, 2019 | 22.36 | 22.58 | 21.80 | 21.94 | 2,921,527 | -0.03(-0.14%) |
Aug 20, 2019 | 22.06 | 22.13 | 21.69 | 21.97 | 2,783,530 | -0.21(-0.93%) |
Aug 19, 2019 | 21.48 | 22.21 | 21.44 | 22.18 | 4,950,556 | +0.94(+4.42%) |
Aug 16, 2019 | 21.12 | 21.36 | 20.90 | 21.24 | 4,275,616 | +0.29(+1.37%) |
Aug 15, 2019 | 20.68 | 21.03 | 20.54 | 20.95 | 3,638,305 | +0.10(+0.47%) |
Aug 14, 2019 | 21.41 | 21.56 | 20.73 | 20.85 | 6,419,040 | -1.16(-5.29%) |
Aug 13, 2019 | 21.53 | 22.84 | 21.46 | 22.02 | 5,459,879 | +0.29(+1.32%) |
Aug 12, 2019 | 21.72 | 21.89 | 21.41 | 21.73 | 3,655,181 | -0.15(-0.68%) |
Aug 09, 2019 | 22.10 | 22.29 | 21.82 | 21.88 | 5,083,257 | -0.08(-0.36%) |
Aug 08, 2019 | 21.52 | 21.98 | 21.14 | 21.96 | 5,783,541 | +0.67(+3.15%) |
Aug 07, 2019 | 20.53 | 21.47 | 20.37 | 21.29 | 6,160,082 | +0.16(+0.75%) |
Aug 06, 2019 | 21.59 | 21.76 | 20.61 | 21.13 | 5,949,583 | -0.15(-0.70%) |
Aug 05, 2019 | 21.01 | 22.03 | 20.82 | 21.28 | 11,033,550 | -0.33(-1.51%) |
Aug 02, 2019 | 22.21 | 23.02 | 21.17 | 21.60 | 12,245,375 | +1.49(+7.41%) |
Aug 01, 2019 | 21.31 | 21.31 | 20.01 | 20.11 | 11,173,167 | -1.56(-7.20%) |
Jul 31, 2019 | 21.57 | 22.15 | 21.31 | 21.67 | 5,218,587 | -0.02(-0.09%) |
Jul 30, 2019 | 20.39 | 21.88 | 20.34 | 21.69 | 5,051,938 | +1.21(+5.89%) |
Jul 29, 2019 | 20.33 | 20.53 | 19.95 | 20.48 | 4,629,653 | +0.12(+0.58%) |
Jul 26, 2019 | 20.55 | 20.82 | 20.23 | 20.37 | 4,164,996 | -0.23(-1.10%) |
Jul 25, 2019 | 21.47 | 21.62 | 20.52 | 20.59 | 3,505,363 | -0.51(-2.42%) |
Jul 24, 2019 | 20.83 | 21.40 | 20.76 | 21.10 | 4,252,401 | +0.30(+1.46%) |
Jul 23, 2019 | 20.51 | 20.83 | 20.32 | 20.80 | 3,553,525 | +0.29(+1.44%) |
Jul 22, 2019 | 20.87 | 21.02 | 20.17 | 20.50 | 5,124,239 | -0.29(-1.42%) |
Jul 19, 2019 | 20.49 | 20.87 | 20.31 | 20.80 | 2,731,123 | +0.34(+1.68%) |
Jul 18, 2019 | 20.02 | 20.48 | 19.99 | 20.46 | 5,730,143 | +0.27(+1.31%) |
Jul 17, 2019 | 20.70 | 20.81 | 20.17 | 20.19 | 3,799,192 | -0.52(-2.51%) |
Jul 16, 2019 | 21.38 | 21.45 | 20.56 | 20.71 | 4,626,196 | -0.64(-2.99%) |
Jul 15, 2019 | 22.30 | 22.46 | 21.21 | 21.35 | 6,943,203 | -0.97(-4.35%) |
Jul 12, 2019 | 21.94 | 22.53 | 21.85 | 22.32 | 4,922,889 | +0.45(+2.06%) |
Jul 11, 2019 | 21.99 | 22.05 | 21.53 | 21.87 | 4,426,529 | -0.04(-0.18%) |
Jul 10, 2019 | 21.24 | 22.05 | 21.24 | 21.91 | 4,608,069 | +0.80(+3.77%) |
Jul 09, 2019 | 20.92 | 21.20 | 20.68 | 21.11 | 4,103,528 | +0.17(+0.80%) |
Jul 08, 2019 | 21.31 | 21.59 | 20.93 | 20.95 | 4,895,618 | -0.57(-2.65%) |
Jul 05, 2019 | 21.54 | 21.72 | 21.19 | 21.52 | 3,022,706 | -0.18(-0.81%) |
Jul 03, 2019 | 21.57 | 21.70 | 21.33 | 21.69 | 1,833,552 | +0.29(+1.38%) |
Jul 02, 2019 | 22.07 | 22.07 | 21.23 | 21.40 | 4,740,135 | -0.68(-3.07%) |
Jul 01, 2019 | 22.58 | 22.70 | 21.91 | 22.07 | 5,025,538 | +0.09(+0.40%) |
Jun 28, 2019 | 21.48 | 22.00 | 21.48 | 21.99 | 6,406,072 | +0.57(+2.66%) |
Jun 27, 2019 | 21.37 | 21.80 | 21.36 | 21.42 | 4,936,820 | +0.05(+0.23%) |
Jun 26, 2019 | 21.15 | 21.83 | 21.02 | 21.37 | 6,132,625 | +0.57(+2.74%) |
Jun 25, 2019 | 20.66 | 21.00 | 20.54 | 20.80 | 3,984,992 | -0.07(-0.33%) |
Jun 24, 2019 | 21.11 | 21.28 | 20.77 | 20.87 | 4,923,933 | -0.29(-1.39%) |
Jun 21, 2019 | 21.42 | 21.63 | 21.14 | 21.16 | 6,169,504 | -0.19(-0.87%) |
Jun 20, 2019 | 20.68 | 21.42 | 20.67 | 21.35 | 9,001,583 | +1.24(+6.15%) |
Jun 19, 2019 | 19.98 | 20.34 | 19.77 | 20.11 | 7,186,915 | +0.14(+0.69%) |
Jun 18, 2019 | 19.88 | 20.38 | 19.86 | 19.97 | 7,456,899 | +0.13(+0.64%) |
Jun 17, 2019 | 19.17 | 19.93 | 19.12 | 19.85 | 5,099,665 | +0.48(+2.48%) |
Jun 14, 2019 | 20.31 | 20.48 | 19.32 | 19.37 | 5,942,717 | -1.02(-5.01%) |
Jun 13, 2019 | 20.28 | 20.41 | 20.13 | 20.39 | 4,011,676 | +0.40(+2.01%) |
Jun 12, 2019 | 20.64 | 20.64 | 19.93 | 19.98 | 5,656,139 | -0.91(-4.37%) |
Jun 11, 2019 | 20.89 | 21.12 | 20.76 | 20.90 | 7,597,119 | +0.25(+1.19%) |
Jun 10, 2019 | 20.36 | 20.98 | 20.36 | 20.65 | 5,332,781 | +0.34(+1.69%) |
Jun 07, 2019 | 20.28 | 20.56 | 19.92 | 20.31 | 8,171,771 | -0.04(-0.19%) |
Jun 06, 2019 | 20.62 | 20.78 | 20.21 | 20.35 | 9,127,908 | -0.05(-0.24%) |
Jun 05, 2019 | 21.14 | 21.15 | 20.12 | 20.40 | 4,596,101 | -0.72(-3.39%) |
Jun 04, 2019 | 21.46 | 21.51 | 20.95 | 21.11 | 5,369,593 | +0.00(+0.00%) |
Jun 03, 2019 | 21.16 | 21.37 | 20.93 | 21.11 | 4,870,096 | +0.11(+0.51%) |
May 31, 2019 | 20.82 | 21.30 | 20.70 | 21.00 | 6,292,780 | -0.31(-1.47%) |
May 30, 2019 | 21.38 | 21.65 | 21.13 | 21.32 | 4,793,406 | -0.12(-0.55%) |
May 29, 2019 | 20.95 | 21.49 | 20.82 | 21.44 | 5,154,307 | +0.16(+0.74%) |
May 28, 2019 | 21.43 | 21.64 | 21.24 | 21.28 | 5,094,981 | -0.02(-0.09%) |
May 24, 2019 | 21.58 | 21.89 | 21.18 | 21.30 | 4,959,464 | -0.07(-0.32%) |
May 23, 2019 | 22.44 | 22.46 | 21.21 | 21.37 | 6,831,053 | -1.59(-6.93%) |
May 22, 2019 | 23.55 | 23.60 | 22.95 | 22.96 | 3,556,657 | -0.86(-3.63%) |
May 21, 2019 | 23.65 | 24.19 | 23.64 | 23.82 | 3,550,533 | +0.24(+1.00%) |
May 20, 2019 | 23.38 | 23.69 | 23.31 | 23.59 | 4,723,452 | +0.18(+0.75%) |
May 17, 2019 | 23.81 | 23.89 | 23.33 | 23.41 | 2,899,634 | -0.64(-2.65%) |
May 16, 2019 | 23.85 | 24.09 | 23.82 | 24.05 | 3,992,783 | +0.33(+1.41%) |
May 15, 2019 | 23.25 | 23.81 | 23.17 | 23.71 | 4,135,598 | +0.09(+0.37%) |
May 14, 2019 | 23.09 | 23.90 | 23.09 | 23.63 | 3,737,534 | +0.57(+2.47%) |
May 13, 2019 | 23.36 | 23.51 | 22.81 | 23.06 | 4,245,652 | -0.61(-2.57%) |
May 10, 2019 | 23.82 | 23.88 | 23.14 | 23.66 | 4,967,920 | -0.23(-0.94%) |
May 09, 2019 | 23.77 | 24.07 | 23.25 | 23.89 | 5,482,816 | -0.21(-0.86%) |
May 08, 2019 | 23.76 | 24.36 | 23.73 | 24.10 | 3,928,830 | +0.26(+1.11%) |
May 07, 2019 | 24.00 | 24.14 | 23.42 | 23.83 | 7,929,926 | -0.48(-1.98%) |
May 06, 2019 | 24.09 | 24.40 | 23.71 | 24.31 | 8,231,544 | -0.16(-0.64%) |
May 03, 2019 | 24.91 | 25.32 | 24.30 | 24.47 | 10,057,079 | -0.42(-1.70%) |
May 02, 2019 | 24.99 | 25.49 | 24.74 | 24.89 | 7,195,470 | -0.53(-2.08%) |