Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 19.87 | 19.93 | 19.03 | 19.42 | 4,747,098 | -0.62(-3.09%) |
Apr 29, 2020 | 20.33 | 20.60 | 19.89 | 20.04 | 3,582,220 | +0.13(+0.65%) |
Apr 28, 2020 | 20.18 | 20.74 | 19.84 | 19.91 | 3,299,065 | +0.29(+1.47%) |
Apr 27, 2020 | 19.05 | 19.90 | 18.99 | 19.62 | 3,369,145 | +0.72(+3.83%) |
Apr 24, 2020 | 19.70 | 19.75 | 18.74 | 18.90 | 4,647,983 | -0.72(-3.68%) |
Apr 23, 2020 | 19.60 | 20.00 | 19.54 | 19.62 | 2,051,115 | -0.06(-0.29%) |
Apr 22, 2020 | 20.11 | 20.27 | 19.62 | 19.68 | 2,575,079 | -0.16(-0.81%) |
Apr 21, 2020 | 19.49 | 19.98 | 19.39 | 19.84 | 2,266,412 | +0.02(+0.12%) |
Apr 20, 2020 | 19.66 | 20.27 | 19.46 | 19.82 | 2,779,621 | -0.26(-1.28%) |
Apr 17, 2020 | 20.08 | 20.42 | 19.69 | 20.07 | 3,089,153 | +0.59(+3.05%) |
Apr 16, 2020 | 19.90 | 20.07 | 19.38 | 19.48 | 3,140,791 | -0.29(-1.46%) |
Apr 15, 2020 | 20.76 | 20.89 | 19.38 | 19.77 | 4,932,165 | -1.65(-7.72%) |
Apr 14, 2020 | 21.61 | 22.07 | 21.17 | 21.42 | 3,341,670 | +0.35(+1.64%) |
Apr 13, 2020 | 21.78 | 21.85 | 20.60 | 21.08 | 3,061,773 | -0.70(-3.21%) |
Apr 09, 2020 | 21.29 | 22.82 | 21.09 | 21.78 | 9,396,304 | +0.93(+4.47%) |
Apr 08, 2020 | 20.16 | 21.14 | 19.93 | 20.85 | 4,878,737 | +1.04(+5.23%) |
Apr 07, 2020 | 19.46 | 20.45 | 19.40 | 19.81 | 7,032,634 | +1.08(+5.79%) |
Apr 06, 2020 | 18.88 | 19.42 | 18.15 | 18.72 | 3,874,296 | +1.00(+5.67%) |
Apr 03, 2020 | 17.11 | 17.75 | 17.07 | 17.72 | 3,539,174 | +0.43(+2.51%) |
Apr 02, 2020 | 17.59 | 17.91 | 16.87 | 17.29 | 5,554,703 | -0.56(-3.15%) |
Apr 01, 2020 | 18.45 | 18.87 | 17.62 | 17.85 | 4,476,384 | -1.27(-6.64%) |
Mar 31, 2020 | 19.80 | 19.95 | 18.75 | 19.12 | 4,836,310 | -0.84(-4.23%) |
Mar 30, 2020 | 19.68 | 20.13 | 18.81 | 19.96 | 3,727,600 | +0.39(+1.97%) |
Mar 27, 2020 | 19.79 | 20.32 | 19.17 | 19.58 | 5,118,670 | -0.88(-4.32%) |
Mar 26, 2020 | 20.19 | 21.42 | 19.54 | 20.46 | 5,394,632 | +0.34(+1.68%) |
Mar 25, 2020 | 19.88 | 21.62 | 19.17 | 20.12 | 6,052,823 | +0.84(+4.37%) |
Mar 24, 2020 | 18.85 | 19.81 | 18.66 | 19.28 | 5,609,563 | +1.29(+7.14%) |
Mar 23, 2020 | 17.95 | 18.74 | 16.88 | 17.99 | 4,961,472 | -0.25(-1.36%) |
Mar 20, 2020 | 20.39 | 20.60 | 18.02 | 18.24 | 7,088,059 | -1.95(-9.67%) |
Mar 19, 2020 | 20.82 | 21.29 | 19.80 | 20.19 | 5,403,647 | -0.69(-3.31%) |
Mar 18, 2020 | 20.32 | 21.46 | 19.70 | 20.89 | 6,091,366 | -0.70(-3.24%) |
Mar 17, 2020 | 20.18 | 23.12 | 20.10 | 21.58 | 6,866,234 | +1.80(+9.09%) |
Mar 16, 2020 | 20.81 | 22.25 | 19.70 | 19.79 | 6,296,406 | -3.50(-15.04%) |
Mar 13, 2020 | 21.99 | 23.51 | 21.59 | 23.29 | 7,242,050 | +2.39(+11.45%) |
Mar 12, 2020 | 22.00 | 22.01 | 20.59 | 20.89 | 7,832,942 | -2.61(-11.09%) |
Mar 11, 2020 | 23.45 | 23.66 | 22.80 | 23.50 | 6,255,712 | -0.55(-2.28%) |
Mar 10, 2020 | 24.03 | 24.16 | 22.54 | 24.05 | 5,864,990 | +0.86(+3.72%) |
Mar 09, 2020 | 23.54 | 24.17 | 23.18 | 23.19 | 7,640,920 | -1.74(-6.99%) |
Mar 06, 2020 | 24.50 | 25.08 | 24.12 | 24.93 | 5,744,564 | -0.27(-1.09%) |
Mar 05, 2020 | 25.19 | 25.42 | 24.82 | 25.20 | 3,064,530 | -0.46(-1.80%) |
Mar 04, 2020 | 25.04 | 25.70 | 24.94 | 25.67 | 5,393,380 | +1.02(+4.14%) |
Mar 03, 2020 | 24.92 | 25.30 | 24.39 | 24.65 | 6,177,112 | -0.23(-0.91%) |
Mar 02, 2020 | 24.03 | 25.05 | 23.63 | 24.87 | 8,024,148 | +1.01(+4.24%) |
Feb 28, 2020 | 24.13 | 24.18 | 22.82 | 23.86 | 9,605,328 | -0.62(-2.53%) |
Feb 27, 2020 | 25.70 | 25.70 | 24.48 | 24.48 | 6,671,257 | -1.45(-5.60%) |
Feb 26, 2020 | 25.96 | 26.25 | 25.85 | 25.93 | 4,259,729 | +0.07(+0.27%) |
Feb 25, 2020 | 26.42 | 26.50 | 25.84 | 25.86 | 3,944,646 | -0.46(-1.76%) |
Feb 24, 2020 | 26.76 | 26.88 | 26.32 | 26.32 | 4,299,861 | -0.71(-2.61%) |
Feb 21, 2020 | 26.87 | 27.06 | 26.76 | 27.03 | 3,396,983 | +0.09(+0.35%) |
Feb 20, 2020 | 26.57 | 26.94 | 26.52 | 26.94 | 3,218,122 | +0.42(+1.57%) |
Feb 19, 2020 | 26.76 | 26.79 | 26.52 | 26.52 | 3,915,022 | -0.20(-0.76%) |
Feb 18, 2020 | 26.06 | 26.76 | 25.97 | 26.72 | 5,336,904 | +0.72(+2.78%) |
Feb 14, 2020 | 26.11 | 26.13 | 25.61 | 26.00 | 3,745,296 | -0.17(-0.66%) |
Feb 13, 2020 | 25.11 | 26.31 | 25.03 | 26.18 | 8,897,966 | +1.23(+4.94%) |
Feb 12, 2020 | 24.94 | 24.99 | 24.65 | 24.94 | 4,181,050 | +0.00(+0.00%) |
Feb 11, 2020 | 25.14 | 25.27 | 24.88 | 24.94 | 2,651,706 | -0.14(-0.56%) |
Feb 10, 2020 | 25.06 | 25.19 | 24.90 | 25.08 | 1,974,942 | +0.11(+0.44%) |
Feb 07, 2020 | 25.08 | 25.19 | 24.98 | 24.98 | 1,931,210 | -0.08(-0.31%) |
Feb 06, 2020 | 25.18 | 25.38 | 24.93 | 25.05 | 2,396,225 | -0.02(-0.06%) |
Feb 05, 2020 | 25.35 | 25.35 | 24.97 | 25.07 | 3,189,465 | -0.24(-0.93%) |
Feb 04, 2020 | 25.02 | 25.31 | 24.97 | 25.30 | 2,223,104 | +0.31(+1.26%) |
Feb 03, 2020 | 24.87 | 25.09 | 24.76 | 24.99 | 2,655,819 | +0.19(+0.76%) |
Jan 31, 2020 | 25.01 | 25.08 | 24.75 | 24.80 | 4,975,036 | -0.22(-0.88%) |
Jan 30, 2020 | 24.87 | 25.05 | 24.77 | 25.02 | 2,479,651 | +0.15(+0.60%) |
Jan 29, 2020 | 25.12 | 25.15 | 24.76 | 24.87 | 2,001,069 | -0.20(-0.81%) |
Jan 28, 2020 | 24.89 | 25.19 | 24.86 | 25.08 | 2,565,967 | +0.26(+1.04%) |
Jan 27, 2020 | 24.56 | 25.06 | 24.53 | 24.82 | 3,195,793 | +0.06(+0.25%) |
Jan 24, 2020 | 25.03 | 25.06 | 24.69 | 24.76 | 3,351,994 | -0.28(-1.13%) |
Jan 23, 2020 | 24.89 | 25.08 | 24.76 | 25.04 | 2,077,012 | +0.12(+0.47%) |
Jan 22, 2020 | 24.99 | 25.05 | 24.83 | 24.92 | 2,831,498 | +0.08(+0.32%) |
Jan 21, 2020 | 24.63 | 24.96 | 24.57 | 24.84 | 3,596,710 | +0.22(+0.89%) |
Jan 17, 2020 | 24.48 | 24.75 | 24.43 | 24.62 | 3,455,736 | +0.20(+0.84%) |
Jan 16, 2020 | 24.19 | 24.44 | 24.14 | 24.42 | 2,595,313 | +0.26(+1.07%) |
Jan 15, 2020 | 24.01 | 24.20 | 24.01 | 24.16 | 2,553,518 | +0.15(+0.62%) |
Jan 14, 2020 | 24.21 | 24.25 | 23.83 | 24.01 | 2,821,908 | -0.19(-0.78%) |
Jan 13, 2020 | 24.07 | 24.31 | 23.93 | 24.20 | 8,579,324 | +0.14(+0.59%) |
Jan 10, 2020 | 24.28 | 24.47 | 24.05 | 24.06 | 3,623,966 | -0.20(-0.81%) |
Jan 09, 2020 | 24.25 | 24.33 | 24.06 | 24.25 | 2,663,007 | -0.03(-0.13%) |
Jan 08, 2020 | 24.22 | 24.46 | 24.18 | 24.28 | 2,898,979 | -0.02(-0.10%) |
Jan 07, 2020 | 24.39 | 24.43 | 24.09 | 24.31 | 2,948,045 | -0.15(-0.61%) |
Jan 06, 2020 | 24.07 | 24.69 | 23.98 | 24.46 | 3,659,819 | +0.42(+1.73%) |
Jan 03, 2020 | 23.86 | 24.22 | 23.70 | 24.04 | 5,610,999 | +0.18(+0.76%) |
Jan 02, 2020 | 25.03 | 25.13 | 23.70 | 23.86 | 10,808,197 | -1.15(-4.58%) |
Dec 31, 2019 | 24.83 | 25.02 | 24.79 | 25.01 | 2,894,585 | +0.14(+0.57%) |
Dec 30, 2019 | 24.99 | 25.02 | 24.68 | 24.87 | 1,792,982 | -0.09(-0.38%) |
Dec 27, 2019 | 25.04 | 25.10 | 24.72 | 24.96 | 1,969,954 | -0.02(-0.06%) |
Dec 26, 2019 | 24.91 | 25.01 | 24.79 | 24.98 | 1,662,585 | +0.05(+0.22%) |
Dec 24, 2019 | 24.90 | 25.08 | 24.87 | 24.92 | 642,717 | +0.02(+0.06%) |
Dec 23, 2019 | 25.14 | 25.24 | 24.84 | 24.90 | 2,018,856 | -0.17(-0.69%) |
Dec 20, 2019 | 25.03 | 25.20 | 24.93 | 25.08 | 4,143,187 | +0.04(+0.16%) |
Dec 19, 2019 | 24.94 | 25.13 | 24.86 | 25.04 | 3,477,828 | +0.09(+0.35%) |
Dec 18, 2019 | 24.60 | 24.99 | 24.60 | 24.95 | 3,423,775 | +0.32(+1.31%) |
Dec 17, 2019 | 24.94 | 25.14 | 24.52 | 24.63 | 4,102,576 | -0.32(-1.29%) |
Dec 16, 2019 | 24.79 | 24.97 | 24.70 | 24.95 | 5,887,604 | +0.16(+0.66%) |
Dec 13, 2019 | 25.23 | 25.30 | 24.59 | 24.79 | 3,890,586 | -0.41(-1.62%) |
Dec 12, 2019 | 25.13 | 25.47 | 25.11 | 25.20 | 3,591,534 | +0.05(+0.18%) |
Dec 11, 2019 | 25.23 | 25.41 | 25.08 | 25.15 | 2,427,003 | -0.18(-0.70%) |
Dec 10, 2019 | 25.55 | 25.56 | 25.32 | 25.33 | 2,664,527 | -0.08(-0.30%) |
Dec 09, 2019 | 25.25 | 25.58 | 25.17 | 25.40 | 1,972,455 | +0.19(+0.76%) |
Dec 06, 2019 | 25.00 | 25.30 | 24.94 | 25.21 | 2,868,499 | +0.27(+1.08%) |
Dec 05, 2019 | 25.02 | 25.17 | 24.89 | 24.94 | 2,047,199 | -0.12(-0.46%) |
Dec 04, 2019 | 24.75 | 25.14 | 24.75 | 25.06 | 2,510,746 | +0.19(+0.77%) |
Dec 03, 2019 | 24.56 | 24.89 | 24.53 | 24.86 | 3,050,672 | +0.27(+1.10%) |
Dec 02, 2019 | 24.71 | 24.79 | 24.42 | 24.60 | 3,157,204 | -0.13(-0.53%) |
Nov 29, 2019 | 24.62 | 24.92 | 24.62 | 24.73 | 1,725,620 | +0.11(+0.44%) |
Nov 27, 2019 | 25.08 | 25.08 | 24.40 | 24.62 | 6,021,615 | -0.52(-2.05%) |
Nov 26, 2019 | 26.00 | 26.02 | 24.73 | 25.13 | 6,622,560 | -1.08(-4.11%) |
Nov 25, 2019 | 26.12 | 26.25 | 26.00 | 26.21 | 2,172,786 | +0.20(+0.77%) |
Nov 22, 2019 | 25.88 | 26.06 | 25.68 | 26.01 | 2,252,503 | +0.18(+0.72%) |
Nov 21, 2019 | 26.14 | 26.17 | 25.82 | 25.83 | 1,666,982 | -0.40(-1.53%) |
Nov 20, 2019 | 26.15 | 26.30 | 26.05 | 26.23 | 1,649,708 | +0.08(+0.32%) |
Nov 19, 2019 | 26.13 | 26.22 | 25.84 | 26.14 | 1,607,323 | +0.12(+0.44%) |
Nov 18, 2019 | 25.88 | 26.14 | 25.80 | 26.03 | 1,825,074 | +0.18(+0.69%) |
Nov 15, 2019 | 25.67 | 25.86 | 25.57 | 25.85 | 2,004,910 | +0.24(+0.93%) |
Nov 14, 2019 | 25.15 | 25.61 | 25.15 | 25.61 | 2,377,265 | +0.49(+1.96%) |
Nov 13, 2019 | 25.11 | 25.29 | 24.98 | 25.12 | 3,813,239 | -0.02(-0.09%) |
Nov 12, 2019 | 25.37 | 25.53 | 25.10 | 25.14 | 2,496,374 | -0.15(-0.61%) |
Nov 11, 2019 | 25.05 | 25.41 | 25.03 | 25.30 | 2,449,361 | +0.25(+0.98%) |
Nov 08, 2019 | 25.69 | 25.77 | 25.04 | 25.05 | 3,630,765 | -0.72(-2.81%) |
Nov 07, 2019 | 25.87 | 25.87 | 25.43 | 25.77 | 2,546,096 | -0.12(-0.45%) |
Nov 06, 2019 | 25.70 | 25.93 | 25.50 | 25.89 | 2,244,609 | +0.18(+0.72%) |
Nov 05, 2019 | 26.26 | 26.29 | 25.47 | 25.70 | 4,283,195 | -0.75(-2.85%) |
Nov 04, 2019 | 25.94 | 26.47 | 25.83 | 26.46 | 5,395,514 | +0.65(+2.54%) |
Nov 01, 2019 | 25.25 | 25.82 | 25.18 | 25.80 | 3,050,103 | +0.55(+2.19%) |
Oct 31, 2019 | 25.46 | 25.55 | 24.78 | 25.25 | 5,730,329 | -0.52(-2.03%) |
Oct 30, 2019 | 26.01 | 26.05 | 25.25 | 25.77 | 4,139,896 | -0.27(-1.03%) |
Oct 29, 2019 | 25.97 | 26.12 | 25.72 | 26.04 | 2,598,982 | +0.13(+0.51%) |
Oct 28, 2019 | 26.22 | 26.23 | 25.83 | 25.91 | 2,065,970 | -0.33(-1.26%) |
Oct 25, 2019 | 26.23 | 26.37 | 26.07 | 26.24 | 1,324,872 | -0.07(-0.26%) |
Oct 24, 2019 | 26.46 | 26.51 | 26.13 | 26.31 | 2,029,166 | -0.09(-0.35%) |
Oct 23, 2019 | 26.13 | 26.41 | 26.12 | 26.40 | 2,143,670 | +0.25(+0.97%) |
Oct 22, 2019 | 26.17 | 26.18 | 25.86 | 26.15 | 1,843,675 | +0.02(+0.09%) |
Oct 21, 2019 | 25.76 | 26.21 | 25.75 | 26.13 | 3,032,133 | +0.34(+1.31%) |
Oct 18, 2019 | 25.17 | 25.81 | 25.07 | 25.79 | 5,963,159 | +0.56(+2.23%) |
Oct 17, 2019 | 25.18 | 25.38 | 25.16 | 25.23 | 1,614,441 | +0.05(+0.18%) |
Oct 16, 2019 | 25.27 | 25.29 | 25.05 | 25.18 | 1,926,068 | -0.06(-0.24%) |
Oct 15, 2019 | 24.99 | 25.26 | 24.95 | 25.24 | 1,611,222 | +0.22(+0.89%) |
Oct 14, 2019 | 24.90 | 25.11 | 24.76 | 25.02 | 1,317,978 | +0.20(+0.81%) |
Oct 11, 2019 | 24.93 | 25.15 | 24.81 | 24.82 | 2,106,623 | -0.05(-0.19%) |
Oct 10, 2019 | 24.40 | 24.90 | 24.35 | 24.86 | 3,189,006 | +0.42(+1.70%) |
Oct 09, 2019 | 24.70 | 24.76 | 24.41 | 24.45 | 1,406,852 | -0.17(-0.69%) |
Oct 08, 2019 | 24.79 | 24.94 | 24.36 | 24.62 | 3,000,503 | -0.22(-0.90%) |
Oct 07, 2019 | 24.69 | 24.94 | 24.63 | 24.84 | 1,249,644 | +0.05(+0.19%) |
Oct 04, 2019 | 25.03 | 25.19 | 24.69 | 24.80 | 3,160,519 | -0.28(-1.14%) |
Oct 03, 2019 | 24.63 | 25.22 | 24.63 | 25.08 | 2,368,351 | +0.43(+1.75%) |
Oct 02, 2019 | 24.84 | 24.84 | 24.53 | 24.65 | 2,577,752 | -0.20(-0.81%) |
Oct 01, 2019 | 24.81 | 24.96 | 24.50 | 24.85 | 3,117,478 | -0.08(-0.34%) |
Sep 30, 2019 | 24.77 | 25.22 | 24.66 | 24.93 | 3,009,793 | +0.16(+0.65%) |
Sep 27, 2019 | 24.57 | 24.83 | 24.57 | 24.77 | 2,151,959 | +0.21(+0.85%) |
Sep 26, 2019 | 24.13 | 24.60 | 24.00 | 24.56 | 3,097,064 | +0.55(+2.28%) |
Sep 25, 2019 | 24.04 | 24.26 | 23.93 | 24.02 | 3,185,210 | +0.00(+0.00%) |
Sep 24, 2019 | 24.10 | 24.15 | 23.91 | 24.02 | 3,569,171 | -0.09(-0.38%) |
Sep 23, 2019 | 24.57 | 24.82 | 24.06 | 24.11 | 4,986,951 | -0.52(-2.12%) |
Sep 20, 2019 | 24.81 | 24.90 | 24.59 | 24.63 | 3,489,302 | -0.12(-0.47%) |
Sep 19, 2019 | 24.86 | 25.06 | 24.73 | 24.75 | 3,425,428 | +0.00(+0.00%) |
Sep 18, 2019 | 24.80 | 24.86 | 24.50 | 24.75 | 2,902,457 | -0.07(-0.28%) |
Sep 17, 2019 | 24.90 | 24.94 | 24.74 | 24.82 | 3,723,426 | -0.03(-0.12%) |
Sep 16, 2019 | 25.06 | 25.10 | 24.73 | 24.85 | 4,768,184 | -0.21(-0.83%) |
Sep 13, 2019 | 25.74 | 25.80 | 24.99 | 25.06 | 4,687,520 | -0.75(-2.92%) |
Sep 12, 2019 | 25.87 | 25.89 | 25.64 | 25.81 | 2,705,985 | +0.18(+0.71%) |
Sep 11, 2019 | 25.52 | 25.95 | 25.38 | 25.63 | 4,132,358 | +0.28(+1.10%) |
Sep 10, 2019 | 25.17 | 25.44 | 25.11 | 25.35 | 2,893,807 | +0.08(+0.30%) |
Sep 09, 2019 | 24.95 | 25.40 | 24.83 | 25.27 | 4,941,479 | +0.29(+1.15%) |
Sep 06, 2019 | 25.01 | 25.15 | 24.87 | 24.99 | 2,079,803 | -0.03(-0.12%) |
Sep 05, 2019 | 24.90 | 25.09 | 24.64 | 25.02 | 3,973,394 | +0.13(+0.52%) |
Sep 04, 2019 | 24.57 | 24.92 | 24.51 | 24.89 | 5,495,907 | +0.42(+1.70%) |
Sep 03, 2019 | 24.03 | 24.50 | 23.91 | 24.47 | 2,952,057 | +0.39(+1.63%) |
Aug 30, 2019 | 24.10 | 24.30 | 24.04 | 24.08 | 1,847,274 | +0.02(+0.09%) |
Aug 29, 2019 | 24.00 | 24.09 | 23.94 | 24.06 | 1,321,046 | +0.19(+0.79%) |
Aug 28, 2019 | 23.63 | 23.93 | 23.60 | 23.87 | 1,653,585 | +0.27(+1.15%) |
Aug 27, 2019 | 23.98 | 24.03 | 23.60 | 23.60 | 2,098,739 | -0.24(-1.01%) |
Aug 26, 2019 | 23.68 | 23.84 | 23.59 | 23.84 | 1,494,329 | +0.29(+1.25%) |
Aug 23, 2019 | 23.91 | 24.14 | 23.46 | 23.54 | 2,400,424 | -0.39(-1.61%) |
Aug 22, 2019 | 24.03 | 24.11 | 23.86 | 23.93 | 1,797,682 | -0.05(-0.22%) |
Aug 21, 2019 | 23.77 | 24.09 | 23.61 | 23.98 | 3,264,549 | +0.26(+1.08%) |
Aug 20, 2019 | 24.19 | 24.22 | 23.71 | 23.72 | 1,495,155 | -0.39(-1.63%) |
Aug 19, 2019 | 23.82 | 24.19 | 23.78 | 24.12 | 1,654,244 | +0.31(+1.30%) |
Aug 16, 2019 | 23.51 | 23.96 | 23.43 | 23.81 | 2,592,082 | +0.38(+1.61%) |
Aug 15, 2019 | 23.20 | 23.53 | 23.16 | 23.43 | 2,027,701 | +0.29(+1.24%) |
Aug 14, 2019 | 23.33 | 23.38 | 23.07 | 23.14 | 2,433,986 | -0.28(-1.19%) |
Aug 13, 2019 | 23.43 | 23.64 | 23.28 | 23.42 | 2,101,208 | -0.09(-0.39%) |
Aug 12, 2019 | 23.13 | 23.53 | 23.12 | 23.51 | 1,544,639 | +0.39(+1.70%) |
Aug 09, 2019 | 23.54 | 23.67 | 23.10 | 23.12 | 2,696,575 | -0.48(-2.05%) |
Aug 08, 2019 | 23.28 | 23.60 | 23.18 | 23.60 | 3,154,336 | +0.28(+1.20%) |
Aug 07, 2019 | 23.29 | 23.47 | 23.09 | 23.32 | 3,139,514 | +0.03(+0.13%) |
Aug 06, 2019 | 23.50 | 23.59 | 23.22 | 23.29 | 2,837,265 | -0.21(-0.90%) |
Aug 05, 2019 | 23.64 | 23.73 | 23.24 | 23.51 | 4,519,309 | -0.26(-1.11%) |
Aug 02, 2019 | 23.44 | 24.38 | 23.35 | 23.77 | 9,179,494 | +0.46(+1.98%) |
Aug 01, 2019 | 22.75 | 23.65 | 22.66 | 23.31 | 9,089,919 | +1.07(+4.83%) |
Jul 31, 2019 | 22.54 | 22.58 | 22.14 | 22.23 | 5,795,797 | -0.35(-1.54%) |
Jul 30, 2019 | 22.58 | 22.73 | 22.44 | 22.58 | 3,884,005 | -0.03(-0.13%) |
Jul 29, 2019 | 22.67 | 22.73 | 22.58 | 22.61 | 3,262,494 | +0.00(+0.00%) |
Jul 26, 2019 | 22.73 | 22.77 | 22.52 | 22.61 | 3,516,249 | -0.12(-0.53%) |
Jul 25, 2019 | 22.87 | 22.92 | 22.67 | 22.73 | 2,461,247 | -0.15(-0.66%) |
Jul 24, 2019 | 23.03 | 23.13 | 22.85 | 22.89 | 2,925,569 | -0.13(-0.56%) |
Jul 23, 2019 | 22.71 | 23.10 | 22.62 | 23.01 | 2,025,786 | +0.31(+1.36%) |
Jul 22, 2019 | 22.79 | 22.90 | 22.47 | 22.70 | 3,536,801 | -0.02(-0.10%) |
Jul 19, 2019 | 23.06 | 23.10 | 22.72 | 22.73 | 2,688,639 | -0.36(-1.57%) |
Jul 18, 2019 | 22.71 | 23.11 | 22.61 | 23.09 | 2,842,126 | +0.29(+1.29%) |
Jul 17, 2019 | 23.22 | 23.23 | 22.71 | 22.79 | 2,876,427 | -0.32(-1.37%) |
Jul 16, 2019 | 22.91 | 23.38 | 22.83 | 23.11 | 3,261,627 | +0.12(+0.53%) |
Jul 15, 2019 | 22.94 | 23.24 | 22.82 | 22.99 | 3,280,552 | +0.18(+0.80%) |
Jul 12, 2019 | 22.48 | 22.84 | 22.39 | 22.81 | 5,254,533 | +0.38(+1.69%) |
Jul 11, 2019 | 23.46 | 23.51 | 22.26 | 22.43 | 14,626,052 | -1.81(-7.48%) |
Jul 10, 2019 | 24.14 | 24.25 | 23.86 | 24.25 | 4,437,693 | +0.36(+1.49%) |
Jul 09, 2019 | 23.79 | 23.90 | 23.47 | 23.89 | 2,772,934 | +0.10(+0.41%) |
Jul 08, 2019 | 23.80 | 24.09 | 23.77 | 23.79 | 2,487,844 | -0.09(-0.38%) |
Jul 05, 2019 | 24.04 | 24.12 | 23.62 | 23.88 | 2,172,524 | -0.29(-1.19%) |
Jul 03, 2019 | 23.99 | 24.19 | 23.91 | 24.17 | 1,536,044 | +0.26(+1.11%) |
Jul 02, 2019 | 23.29 | 23.95 | 23.21 | 23.91 | 4,116,577 | +0.68(+2.93%) |
Jul 01, 2019 | 23.88 | 23.88 | 23.10 | 23.23 | 5,732,003 | -0.44(-1.85%) |
Jun 28, 2019 | 23.41 | 23.66 | 23.32 | 23.66 | 5,434,154 | +0.32(+1.36%) |
Jun 27, 2019 | 23.14 | 23.42 | 23.06 | 23.35 | 4,159,201 | +0.32(+1.38%) |
Jun 26, 2019 | 23.35 | 23.38 | 22.74 | 23.03 | 8,270,512 | -0.32(-1.36%) |
Jun 25, 2019 | 23.84 | 23.87 | 23.32 | 23.35 | 3,513,836 | -0.48(-2.00%) |
Jun 24, 2019 | 24.27 | 24.33 | 23.62 | 23.82 | 3,432,132 | -0.42(-1.72%) |
Jun 21, 2019 | 24.57 | 24.57 | 23.97 | 24.24 | 4,147,570 | -0.37(-1.51%) |
Jun 20, 2019 | 24.76 | 24.93 | 24.58 | 24.61 | 2,565,167 | -0.01(-0.03%) |
Jun 19, 2019 | 24.33 | 24.65 | 24.17 | 24.62 | 2,323,082 | +0.20(+0.84%) |
Jun 18, 2019 | 24.59 | 24.70 | 24.24 | 24.41 | 3,528,010 | -0.08(-0.31%) |
Jun 17, 2019 | 24.02 | 24.52 | 24.00 | 24.49 | 3,244,791 | +0.50(+2.08%) |
Jun 14, 2019 | 23.84 | 24.03 | 23.63 | 23.99 | 3,439,135 | +0.20(+0.83%) |
Jun 13, 2019 | 23.53 | 23.80 | 23.49 | 23.79 | 6,571,532 | +0.33(+1.39%) |
Jun 12, 2019 | 23.41 | 23.63 | 23.35 | 23.47 | 3,358,343 | -0.03(-0.13%) |
Jun 11, 2019 | 23.49 | 23.55 | 23.29 | 23.49 | 2,874,657 | +0.17(+0.73%) |
Jun 10, 2019 | 23.25 | 23.42 | 23.05 | 23.32 | 5,654,901 | +0.19(+0.83%) |
Jun 07, 2019 | 23.10 | 23.24 | 23.04 | 23.13 | 5,291,293 | +0.11(+0.48%) |
Jun 06, 2019 | 23.41 | 23.56 | 22.78 | 23.02 | 4,364,598 | -0.31(-1.34%) |
Jun 05, 2019 | 22.92 | 23.35 | 22.67 | 23.33 | 5,239,793 | +0.56(+2.44%) |
Jun 04, 2019 | 23.05 | 23.24 | 22.58 | 22.78 | 7,251,273 | -0.27(-1.19%) |
Jun 03, 2019 | 22.81 | 23.17 | 22.70 | 23.05 | 3,433,070 | +0.32(+1.40%) |
May 31, 2019 | 22.79 | 22.93 | 22.68 | 22.73 | 4,574,497 | -0.10(-0.45%) |
May 30, 2019 | 22.79 | 22.98 | 22.79 | 22.83 | 1,751,384 | +0.04(+0.20%) |
May 29, 2019 | 23.04 | 23.14 | 22.70 | 22.79 | 3,376,744 | -0.24(-1.06%) |
May 28, 2019 | 23.34 | 23.52 | 22.95 | 23.04 | 4,029,114 | -0.19(-0.80%) |
May 24, 2019 | 23.67 | 23.72 | 23.18 | 23.22 | 3,309,721 | -0.31(-1.32%) |
May 23, 2019 | 23.32 | 23.58 | 23.29 | 23.53 | 2,347,046 | +0.08(+0.35%) |
May 22, 2019 | 23.58 | 23.62 | 23.28 | 23.45 | 3,287,018 | -0.16(-0.69%) |
May 21, 2019 | 23.62 | 23.85 | 23.55 | 23.61 | 2,401,946 | +0.16(+0.70%) |
May 20, 2019 | 23.77 | 23.84 | 23.32 | 23.45 | 3,252,462 | -0.35(-1.46%) |
May 17, 2019 | 23.90 | 24.00 | 23.79 | 23.80 | 2,279,562 | -0.20(-0.83%) |
May 16, 2019 | 23.73 | 24.07 | 23.70 | 24.00 | 2,667,657 | +0.30(+1.25%) |
May 15, 2019 | 23.58 | 23.84 | 23.46 | 23.70 | 2,242,431 | +0.13(+0.53%) |
May 14, 2019 | 23.38 | 23.73 | 23.34 | 23.58 | 3,285,407 | +0.29(+1.24%) |
May 13, 2019 | 23.06 | 23.39 | 22.96 | 23.29 | 3,030,973 | +0.04(+0.16%) |
May 10, 2019 | 22.95 | 23.27 | 22.85 | 23.25 | 2,958,334 | +0.28(+1.23%) |
May 09, 2019 | 22.89 | 23.08 | 22.75 | 22.97 | 3,209,972 | -0.01(-0.06%) |
May 08, 2019 | 22.93 | 23.21 | 22.88 | 22.98 | 3,906,428 | +0.10(+0.42%) |
May 07, 2019 | 23.06 | 23.22 | 22.70 | 22.89 | 4,007,466 | -0.18(-0.77%) |
May 06, 2019 | 23.30 | 23.38 | 23.03 | 23.06 | 3,997,966 | -0.37(-1.58%) |
May 03, 2019 | 23.47 | 23.56 | 23.35 | 23.44 | 4,135,196 | +0.04(+0.19%) |
May 02, 2019 | 23.74 | 23.78 | 23.37 | 23.39 | 4,734,926 | -0.31(-1.31%) |