Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 24.89 | 24.94 | 24.27 | 24.40 | 6,708,979 | -0.63(-2.50%) |
Jan 30, 2020 | 24.80 | 25.04 | 24.71 | 25.03 | 4,334,706 | +0.09(+0.36%) |
Jan 29, 2020 | 25.79 | 25.80 | 24.90 | 24.94 | 4,903,505 | -0.80(-3.11%) |
Jan 28, 2020 | 25.75 | 25.86 | 25.59 | 25.73 | 3,658,417 | +0.00(+0.00%) |
Jan 27, 2020 | 25.39 | 25.89 | 25.22 | 25.73 | 4,669,412 | +0.13(+0.50%) |
Jan 24, 2020 | 25.87 | 25.90 | 25.56 | 25.61 | 5,110,225 | -0.23(-0.88%) |
Jan 23, 2020 | 25.77 | 26.00 | 25.63 | 25.83 | 4,358,881 | +0.06(+0.25%) |
Jan 22, 2020 | 25.73 | 26.01 | 25.73 | 25.77 | 5,307,994 | -0.04(-0.14%) |
Jan 21, 2020 | 25.62 | 25.94 | 25.49 | 25.81 | 8,056,165 | +0.24(+0.92%) |
Jan 17, 2020 | 25.47 | 25.75 | 25.45 | 25.57 | 6,180,685 | +0.06(+0.25%) |
Jan 16, 2020 | 25.74 | 26.00 | 25.44 | 25.51 | 6,095,947 | -0.19(-0.74%) |
Jan 15, 2020 | 26.13 | 26.22 | 25.63 | 25.70 | 6,248,852 | -0.50(-1.91%) |
Jan 14, 2020 | 25.73 | 26.26 | 25.73 | 26.20 | 6,753,379 | +0.38(+1.48%) |
Jan 13, 2020 | 25.74 | 26.08 | 25.66 | 25.82 | 4,178,849 | +0.05(+0.21%) |
Jan 10, 2020 | 25.80 | 25.95 | 25.64 | 25.76 | 5,007,956 | -0.07(-0.28%) |
Jan 09, 2020 | 25.89 | 26.03 | 25.61 | 25.83 | 6,302,660 | +0.02(+0.07%) |
Jan 08, 2020 | 26.08 | 26.10 | 25.81 | 25.82 | 8,081,920 | -0.15(-0.59%) |
Jan 07, 2020 | 26.09 | 26.16 | 25.82 | 25.97 | 6,475,419 | -0.19(-0.73%) |
Jan 06, 2020 | 25.95 | 26.23 | 25.75 | 26.16 | 7,628,377 | +0.09(+0.35%) |
Jan 03, 2020 | 25.87 | 26.18 | 25.80 | 26.07 | 5,990,789 | +0.04(+0.14%) |
Jan 02, 2020 | 26.37 | 26.49 | 25.76 | 26.03 | 6,852,670 | -0.30(-1.14%) |
Dec 31, 2019 | 26.34 | 26.44 | 26.24 | 26.33 | 4,130,804 | -0.06(-0.24%) |
Dec 30, 2019 | 26.13 | 26.49 | 26.12 | 26.40 | 5,066,887 | +0.27(+1.04%) |
Dec 27, 2019 | 26.27 | 26.35 | 26.12 | 26.13 | 3,701,035 | -0.12(-0.45%) |
Dec 26, 2019 | 26.39 | 26.53 | 26.17 | 26.24 | 4,262,801 | -0.19(-0.72%) |
Dec 24, 2019 | 26.13 | 26.45 | 26.13 | 26.43 | 1,806,594 | +0.19(+0.73%) |
Dec 23, 2019 | 26.41 | 26.53 | 26.22 | 26.24 | 4,759,652 | -0.10(-0.38%) |
Dec 20, 2019 | 26.33 | 26.44 | 26.07 | 26.34 | 10,285,730 | +0.22(+0.83%) |
Dec 19, 2019 | 25.80 | 26.33 | 25.76 | 26.13 | 9,281,315 | +0.39(+1.52%) |
Dec 18, 2019 | 26.06 | 26.19 | 25.72 | 25.73 | 9,852,021 | -0.34(-1.29%) |
Dec 17, 2019 | 25.74 | 26.14 | 25.64 | 26.07 | 11,664,101 | +0.35(+1.38%) |
Dec 16, 2019 | 25.57 | 25.77 | 25.39 | 25.72 | 7,313,820 | +0.20(+0.78%) |
Dec 13, 2019 | 25.58 | 25.59 | 25.30 | 25.52 | 7,372,017 | -0.10(-0.39%) |
Dec 12, 2019 | 25.68 | 25.96 | 25.56 | 25.62 | 6,817,763 | +0.16(+0.64%) |
Dec 11, 2019 | 25.43 | 25.51 | 25.09 | 25.45 | 5,790,901 | +0.14(+0.54%) |
Dec 10, 2019 | 25.06 | 25.43 | 25.03 | 25.32 | 8,179,795 | +0.03(+0.11%) |
Dec 09, 2019 | 24.92 | 25.34 | 24.78 | 25.29 | 7,225,981 | +0.32(+1.27%) |
Dec 06, 2019 | 24.44 | 25.04 | 24.40 | 24.97 | 10,602,112 | +0.63(+2.57%) |
Dec 05, 2019 | 24.98 | 25.26 | 23.85 | 24.34 | 15,781,398 | -0.76(-3.04%) |
Dec 04, 2019 | 24.84 | 25.21 | 24.84 | 25.11 | 11,563,511 | +0.23(+0.91%) |
Dec 03, 2019 | 25.03 | 25.12 | 24.56 | 24.88 | 9,344,391 | -0.32(-1.26%) |
Dec 02, 2019 | 24.91 | 25.20 | 24.80 | 25.20 | 9,932,023 | +0.36(+1.46%) |
Nov 29, 2019 | 24.68 | 25.03 | 24.54 | 24.84 | 4,076,423 | +0.10(+0.40%) |
Nov 27, 2019 | 24.69 | 24.90 | 24.60 | 24.74 | 4,285,693 | +0.23(+0.93%) |
Nov 26, 2019 | 24.68 | 24.69 | 24.40 | 24.51 | 7,462,647 | -0.02(-0.07%) |
Nov 25, 2019 | 24.73 | 24.73 | 24.39 | 24.53 | 5,480,588 | -0.05(-0.19%) |
Nov 22, 2019 | 24.26 | 24.64 | 24.15 | 24.57 | 5,704,130 | +0.32(+1.31%) |
Nov 21, 2019 | 24.44 | 24.47 | 24.15 | 24.25 | 4,712,224 | +0.10(+0.41%) |
Nov 20, 2019 | 24.37 | 24.38 | 24.05 | 24.15 | 5,132,089 | -0.25(-1.04%) |
Nov 19, 2019 | 24.74 | 24.74 | 24.35 | 24.41 | 6,094,321 | -0.13(-0.52%) |
Nov 18, 2019 | 24.24 | 24.59 | 24.21 | 24.54 | 9,467,284 | +0.24(+0.97%) |
Nov 15, 2019 | 24.47 | 24.53 | 24.25 | 24.30 | 6,250,588 | -0.15(-0.59%) |
Nov 14, 2019 | 24.54 | 24.72 | 24.35 | 24.44 | 4,568,379 | +0.01(+0.04%) |
Nov 13, 2019 | 24.43 | 24.47 | 24.20 | 24.44 | 7,131,974 | +0.05(+0.22%) |
Nov 12, 2019 | 24.23 | 24.44 | 24.09 | 24.38 | 7,947,186 | +0.35(+1.47%) |
Nov 11, 2019 | 24.35 | 24.43 | 23.86 | 24.03 | 7,755,250 | -0.37(-1.52%) |
Nov 08, 2019 | 24.26 | 24.50 | 24.18 | 24.40 | 7,324,949 | +0.14(+0.60%) |
Nov 07, 2019 | 24.46 | 24.64 | 24.15 | 24.26 | 10,646,657 | -0.13(-0.52%) |
Nov 06, 2019 | 25.28 | 25.29 | 24.28 | 24.38 | 15,955,855 | -0.75(-2.98%) |
Nov 05, 2019 | 23.12 | 25.36 | 23.05 | 25.13 | 29,408,648 | +2.56(+11.36%) |
Nov 04, 2019 | 22.71 | 23.00 | 22.47 | 22.57 | 10,008,895 | +0.00(+0.00%) |
Nov 01, 2019 | 22.29 | 22.70 | 22.25 | 22.57 | 6,763,391 | +0.32(+1.42%) |
Oct 31, 2019 | 22.45 | 22.60 | 22.13 | 22.25 | 7,781,842 | -0.09(-0.40%) |
Oct 30, 2019 | 22.12 | 22.42 | 22.06 | 22.34 | 5,578,163 | +0.10(+0.45%) |
Oct 29, 2019 | 22.45 | 22.49 | 21.75 | 22.24 | 13,149,807 | -0.63(-2.76%) |
Oct 28, 2019 | 22.85 | 22.94 | 22.67 | 22.87 | 6,855,406 | +0.05(+0.20%) |
Oct 25, 2019 | 22.48 | 22.92 | 22.48 | 22.83 | 7,054,635 | +0.32(+1.40%) |
Oct 24, 2019 | 22.67 | 22.67 | 22.30 | 22.51 | 5,708,752 | -0.05(-0.20%) |
Oct 23, 2019 | 22.49 | 22.74 | 22.40 | 22.56 | 7,924,912 | +0.12(+0.52%) |
Oct 22, 2019 | 21.90 | 22.50 | 21.77 | 22.44 | 8,171,030 | +0.67(+3.07%) |
Oct 21, 2019 | 21.67 | 21.98 | 21.66 | 21.77 | 5,083,466 | +0.15(+0.71%) |
Oct 18, 2019 | 22.03 | 22.16 | 21.59 | 21.62 | 8,028,806 | -0.44(-2.01%) |
Oct 17, 2019 | 22.13 | 22.24 | 21.97 | 22.06 | 4,521,679 | -0.07(-0.33%) |
Oct 16, 2019 | 21.94 | 22.32 | 21.93 | 22.13 | 6,757,620 | +0.18(+0.82%) |
Oct 15, 2019 | 21.85 | 21.99 | 21.72 | 21.95 | 8,612,037 | +0.19(+0.87%) |
Oct 14, 2019 | 21.81 | 21.88 | 21.56 | 21.76 | 4,951,909 | -0.14(-0.62%) |
Oct 11, 2019 | 21.73 | 22.05 | 21.68 | 21.90 | 8,985,593 | +0.37(+1.72%) |
Oct 10, 2019 | 21.76 | 22.01 | 21.41 | 21.53 | 15,555,777 | -0.62(-2.81%) |
Oct 09, 2019 | 22.16 | 22.33 | 22.11 | 22.15 | 5,224,858 | +0.06(+0.29%) |
Oct 08, 2019 | 22.31 | 22.40 | 21.93 | 22.09 | 9,645,409 | -0.34(-1.53%) |
Oct 07, 2019 | 22.44 | 22.62 | 22.40 | 22.43 | 9,011,110 | +0.05(+0.20%) |
Oct 04, 2019 | 22.15 | 22.39 | 22.12 | 22.39 | 8,682,943 | +0.18(+0.81%) |
Oct 03, 2019 | 22.50 | 22.71 | 22.04 | 22.21 | 12,420,500 | -0.42(-1.84%) |
Oct 02, 2019 | 22.96 | 22.98 | 22.50 | 22.62 | 8,677,813 | -0.49(-2.11%) |
Oct 01, 2019 | 23.34 | 23.45 | 22.92 | 23.11 | 8,706,992 | -0.17(-0.74%) |
Sep 30, 2019 | 23.25 | 23.41 | 23.15 | 23.28 | 6,810,882 | +0.04(+0.16%) |
Sep 27, 2019 | 23.34 | 23.40 | 23.08 | 23.24 | 5,155,348 | -0.04(-0.16%) |
Sep 26, 2019 | 23.35 | 23.49 | 23.26 | 23.28 | 5,703,623 | +0.01(+0.04%) |
Sep 25, 2019 | 23.32 | 23.60 | 23.26 | 23.27 | 9,860,152 | -0.06(-0.27%) |
Sep 24, 2019 | 23.16 | 23.56 | 23.09 | 23.33 | 5,647,256 | +0.11(+0.47%) |
Sep 23, 2019 | 23.11 | 23.42 | 23.06 | 23.23 | 5,873,282 | +0.04(+0.16%) |
Sep 20, 2019 | 23.37 | 23.46 | 23.14 | 23.19 | 9,770,511 | -0.13(-0.54%) |
Sep 19, 2019 | 22.84 | 23.51 | 22.67 | 23.32 | 11,229,075 | +0.54(+2.38%) |
Sep 18, 2019 | 23.12 | 23.17 | 22.66 | 22.77 | 8,259,730 | -0.39(-1.68%) |
Sep 17, 2019 | 23.34 | 23.48 | 23.13 | 23.16 | 8,981,413 | -0.30(-1.27%) |
Sep 16, 2019 | 23.57 | 23.78 | 23.37 | 23.46 | 7,746,027 | -0.23(-0.95%) |
Sep 13, 2019 | 23.02 | 23.72 | 23.00 | 23.69 | 13,785,690 | +0.58(+2.50%) |
Sep 12, 2019 | 23.25 | 24.17 | 21.53 | 23.11 | 33,476,596 | +0.02(+0.08%) |
Sep 11, 2019 | 23.24 | 23.29 | 22.77 | 23.09 | 15,875,837 | -0.23(-0.97%) |
Sep 10, 2019 | 22.67 | 23.33 | 22.62 | 23.32 | 12,855,062 | +0.58(+2.54%) |
Sep 09, 2019 | 22.36 | 22.77 | 22.32 | 22.74 | 11,166,699 | +0.43(+1.94%) |
Sep 06, 2019 | 22.53 | 22.68 | 22.21 | 22.30 | 12,542,976 | -0.12(-0.52%) |
Sep 05, 2019 | 22.51 | 22.67 | 22.22 | 22.42 | 12,377,984 | +0.15(+0.69%) |
Sep 04, 2019 | 21.91 | 22.40 | 21.82 | 22.27 | 13,223,187 | +0.59(+2.71%) |
Sep 03, 2019 | 21.21 | 21.79 | 21.04 | 21.68 | 9,028,640 | +0.30(+1.39%) |
Aug 30, 2019 | 21.41 | 21.63 | 21.30 | 21.38 | 6,834,264 | +0.01(+0.04%) |
Aug 29, 2019 | 21.44 | 21.65 | 21.30 | 21.37 | 6,058,213 | +0.14(+0.68%) |
Aug 28, 2019 | 20.89 | 21.33 | 20.79 | 21.23 | 7,791,436 | +0.35(+1.69%) |
Aug 27, 2019 | 21.67 | 21.75 | 20.86 | 20.88 | 11,336,760 | -0.72(-3.34%) |
Aug 26, 2019 | 21.15 | 21.61 | 21.14 | 21.60 | 6,231,025 | +0.57(+2.71%) |
Aug 23, 2019 | 21.30 | 21.39 | 20.97 | 21.03 | 8,137,995 | -0.34(-1.61%) |
Aug 22, 2019 | 21.13 | 21.43 | 20.99 | 21.37 | 7,163,323 | +0.30(+1.41%) |
Aug 21, 2019 | 20.84 | 21.12 | 20.80 | 21.08 | 6,795,769 | +0.39(+1.88%) |
Aug 20, 2019 | 20.79 | 20.93 | 20.63 | 20.69 | 8,818,766 | -0.07(-0.35%) |
Aug 19, 2019 | 20.63 | 20.82 | 20.46 | 20.76 | 7,994,080 | +0.30(+1.46%) |
Aug 16, 2019 | 20.07 | 20.57 | 20.02 | 20.46 | 6,672,031 | +0.39(+1.93%) |
Aug 15, 2019 | 20.18 | 20.34 | 19.70 | 20.07 | 10,707,793 | +0.11(+0.54%) |
Aug 14, 2019 | 20.52 | 20.52 | 19.97 | 19.97 | 10,264,801 | -0.70(-3.41%) |
Aug 13, 2019 | 20.63 | 20.97 | 20.54 | 20.67 | 8,354,337 | -0.02(-0.09%) |
Aug 12, 2019 | 20.93 | 20.98 | 20.62 | 20.69 | 8,353,167 | -0.22(-1.07%) |
Aug 09, 2019 | 20.75 | 21.03 | 20.72 | 20.91 | 9,210,765 | -0.03(-0.13%) |
Aug 08, 2019 | 21.34 | 21.48 | 20.69 | 20.94 | 17,073,808 | -0.49(-2.30%) |
Aug 07, 2019 | 19.78 | 21.46 | 19.65 | 21.43 | 34,509,416 | +1.45(+7.27%) |
Aug 06, 2019 | 19.75 | 20.09 | 19.46 | 19.98 | 13,645,127 | +0.32(+1.64%) |
Aug 05, 2019 | 19.72 | 19.81 | 19.48 | 19.66 | 15,379,010 | -0.29(-1.44%) |
Aug 02, 2019 | 19.66 | 20.12 | 19.50 | 19.94 | 19,240,260 | +0.65(+3.35%) |
Aug 01, 2019 | 18.97 | 19.47 | 18.92 | 19.30 | 13,771,685 | +0.32(+1.70%) |
Jul 31, 2019 | 19.14 | 19.15 | 18.75 | 18.98 | 11,950,977 | -0.24(-1.26%) |
Jul 30, 2019 | 19.19 | 19.24 | 19.05 | 19.22 | 9,749,810 | +0.00(+0.00%) |
Jul 29, 2019 | 19.18 | 19.33 | 19.07 | 19.22 | 7,359,493 | -0.04(-0.23%) |
Jul 26, 2019 | 18.99 | 19.43 | 18.94 | 19.26 | 10,697,682 | +0.30(+1.61%) |
Jul 25, 2019 | 19.07 | 19.20 | 18.92 | 18.96 | 11,812,466 | -0.09(-0.47%) |
Jul 24, 2019 | 18.64 | 19.13 | 18.63 | 19.05 | 13,828,226 | +0.38(+2.02%) |
Jul 23, 2019 | 18.77 | 18.83 | 18.56 | 18.67 | 10,680,711 | -0.04(-0.19%) |
Jul 22, 2019 | 19.49 | 19.56 | 18.70 | 18.71 | 12,230,066 | -0.74(-3.83%) |
Jul 19, 2019 | 19.47 | 19.67 | 19.43 | 19.45 | 7,885,096 | +0.03(+0.14%) |
Jul 18, 2019 | 19.41 | 19.49 | 19.30 | 19.42 | 7,234,260 | +0.02(+0.09%) |
Jul 17, 2019 | 19.71 | 19.75 | 19.36 | 19.41 | 8,144,548 | -0.29(-1.46%) |
Jul 16, 2019 | 19.81 | 19.84 | 19.66 | 19.69 | 6,311,340 | -0.11(-0.54%) |
Jul 15, 2019 | 19.58 | 19.86 | 19.58 | 19.80 | 8,249,448 | +0.17(+0.87%) |
Jul 12, 2019 | 19.57 | 19.82 | 19.47 | 19.63 | 6,747,773 | +0.12(+0.60%) |
Jul 11, 2019 | 19.50 | 19.58 | 19.35 | 19.51 | 6,804,662 | +0.10(+0.51%) |
Jul 10, 2019 | 19.50 | 19.57 | 19.13 | 19.41 | 8,866,536 | -0.05(-0.28%) |
Jul 09, 2019 | 19.50 | 19.58 | 19.36 | 19.47 | 5,798,464 | -0.08(-0.41%) |
Jul 08, 2019 | 19.51 | 19.70 | 19.40 | 19.55 | 10,074,701 | +0.04(+0.23%) |
Jul 05, 2019 | 19.35 | 19.56 | 19.31 | 19.50 | 6,470,440 | +0.18(+0.93%) |
Jul 03, 2019 | 19.21 | 19.40 | 19.15 | 19.33 | 5,887,338 | +0.10(+0.51%) |
Jul 02, 2019 | 19.33 | 19.38 | 18.98 | 19.23 | 11,640,085 | -0.14(-0.74%) |
Jul 01, 2019 | 19.59 | 19.76 | 19.21 | 19.37 | 8,880,576 | -0.10(-0.51%) |
Jun 28, 2019 | 19.24 | 19.60 | 19.18 | 19.47 | 11,788,838 | +0.29(+1.50%) |
Jun 27, 2019 | 19.21 | 19.39 | 19.10 | 19.18 | 9,431,310 | -0.04(-0.19%) |
Jun 26, 2019 | 19.54 | 19.69 | 19.10 | 19.22 | 17,733,278 | -0.38(-1.92%) |
Jun 25, 2019 | 19.82 | 19.86 | 19.25 | 19.59 | 16,882,280 | -0.21(-1.04%) |
Jun 24, 2019 | 19.88 | 20.10 | 19.77 | 19.80 | 10,854,216 | -0.14(-0.72%) |
Jun 21, 2019 | 20.82 | 20.85 | 19.91 | 19.94 | 29,335,324 | -0.80(-3.85%) |
Jun 20, 2019 | 20.16 | 21.26 | 20.11 | 20.74 | 32,069,490 | -0.46(-2.16%) |
Jun 19, 2019 | 21.30 | 21.41 | 21.01 | 21.20 | 12,599,771 | -0.27(-1.25%) |
Jun 18, 2019 | 21.77 | 22.15 | 21.45 | 21.47 | 14,621,083 | -0.38(-1.72%) |
Jun 17, 2019 | 21.80 | 22.29 | 21.79 | 21.84 | 15,966,407 | +0.09(+0.41%) |
Jun 14, 2019 | 22.11 | 22.37 | 21.68 | 21.76 | 8,737,726 | -0.32(-1.46%) |
Jun 13, 2019 | 22.11 | 22.25 | 21.96 | 22.08 | 9,849,968 | -0.01(-0.04%) |
Jun 12, 2019 | 22.07 | 22.41 | 22.00 | 22.09 | 7,588,483 | -0.03(-0.12%) |
Jun 11, 2019 | 21.89 | 22.26 | 21.76 | 22.11 | 12,487,097 | +0.24(+1.11%) |
Jun 10, 2019 | 21.55 | 21.94 | 21.50 | 21.87 | 10,886,698 | +0.41(+1.92%) |
Jun 07, 2019 | 21.28 | 21.56 | 21.13 | 21.46 | 7,596,723 | +0.21(+0.97%) |
Jun 06, 2019 | 20.98 | 21.36 | 20.78 | 21.25 | 7,320,077 | +0.30(+1.41%) |
Jun 05, 2019 | 21.36 | 21.43 | 20.95 | 20.96 | 4,713,783 | -0.23(-1.10%) |
Jun 04, 2019 | 20.77 | 21.41 | 20.73 | 21.19 | 10,081,046 | +0.60(+2.92%) |
Jun 03, 2019 | 20.38 | 20.70 | 20.27 | 20.59 | 8,313,525 | +0.13(+0.66%) |
May 31, 2019 | 20.36 | 20.50 | 20.12 | 20.45 | 9,200,729 | +0.03(+0.13%) |
May 30, 2019 | 20.66 | 20.79 | 20.40 | 20.43 | 7,925,668 | -0.22(-1.09%) |
May 29, 2019 | 20.96 | 21.03 | 20.56 | 20.65 | 10,102,960 | -0.53(-2.50%) |
May 28, 2019 | 21.32 | 21.42 | 21.16 | 21.18 | 7,113,264 | -0.09(-0.42%) |
May 24, 2019 | 21.15 | 21.33 | 21.03 | 21.27 | 5,568,410 | +0.17(+0.81%) |
May 23, 2019 | 21.32 | 21.38 | 21.01 | 21.10 | 7,230,096 | -0.42(-1.96%) |
May 22, 2019 | 21.79 | 21.86 | 21.44 | 21.52 | 7,781,347 | -0.27(-1.23%) |
May 21, 2019 | 21.92 | 22.08 | 21.59 | 21.79 | 17,223,906 | +0.21(+0.96%) |
May 20, 2019 | 21.80 | 21.85 | 21.41 | 21.58 | 10,431,483 | -0.13(-0.62%) |
May 17, 2019 | 22.04 | 22.40 | 21.49 | 21.72 | 18,039,486 | -0.39(-1.78%) |
May 16, 2019 | 22.81 | 23.03 | 22.00 | 22.11 | 11,147,589 | -0.49(-2.18%) |
May 15, 2019 | 22.59 | 22.69 | 22.45 | 22.61 | 4,722,621 | -0.04(-0.16%) |
May 14, 2019 | 22.70 | 22.83 | 22.55 | 22.64 | 6,350,857 | +0.00(+0.00%) |
May 13, 2019 | 22.82 | 22.83 | 22.38 | 22.64 | 5,874,326 | -0.39(-1.70%) |
May 10, 2019 | 22.59 | 23.07 | 22.44 | 23.04 | 8,279,226 | +0.42(+1.85%) |
May 09, 2019 | 22.45 | 22.62 | 22.27 | 22.62 | 6,875,643 | +0.07(+0.32%) |
May 08, 2019 | 22.91 | 22.93 | 22.45 | 22.55 | 7,582,592 | -0.44(-1.90%) |
May 07, 2019 | 22.87 | 22.98 | 22.70 | 22.98 | 6,870,710 | +0.05(+0.23%) |
May 06, 2019 | 22.79 | 22.95 | 22.67 | 22.93 | 9,753,639 | -0.03(-0.12%) |
May 03, 2019 | 23.00 | 23.07 | 22.78 | 22.96 | 4,897,677 | -0.04(-0.16%) |
May 02, 2019 | 22.87 | 23.28 | 22.58 | 22.99 | 6,439,953 | +0.18(+0.78%) |
May 01, 2019 | 22.99 | 23.26 | 22.81 | 22.81 | 5,374,000 | -0.18(-0.78%) |
Apr 30, 2019 | 22.88 | 23.09 | 22.71 | 22.99 | 5,877,198 | +0.19(+0.82%) |
Apr 29, 2019 | 22.40 | 22.87 | 22.38 | 22.80 | 7,059,414 | +0.51(+2.28%) |
Apr 26, 2019 | 22.38 | 22.56 | 22.07 | 22.30 | 11,474,748 | -0.69(-2.99%) |
Apr 25, 2019 | 22.80 | 23.08 | 22.77 | 22.98 | 5,948,311 | +0.18(+0.78%) |
Apr 24, 2019 | 22.63 | 22.89 | 22.49 | 22.80 | 5,947,268 | +0.31(+1.39%) |
Apr 23, 2019 | 22.72 | 22.75 | 22.36 | 22.49 | 6,445,887 | -0.25(-1.10%) |
Apr 22, 2019 | 22.90 | 22.96 | 22.48 | 22.74 | 5,643,825 | -0.25(-1.09%) |
Apr 18, 2019 | 22.74 | 23.07 | 22.74 | 22.99 | 5,394,756 | +0.21(+0.94%) |
Apr 17, 2019 | 22.96 | 23.14 | 22.67 | 22.78 | 6,367,035 | -0.03(-0.12%) |
Apr 16, 2019 | 22.80 | 22.89 | 22.69 | 22.80 | 4,965,961 | +0.09(+0.39%) |
Apr 15, 2019 | 22.85 | 22.90 | 22.64 | 22.71 | 5,173,292 | -0.18(-0.78%) |
Apr 12, 2019 | 22.98 | 23.16 | 22.75 | 22.89 | 11,683,536 | -0.06(-0.27%) |
Apr 11, 2019 | 22.37 | 23.07 | 22.34 | 22.96 | 20,643,230 | +0.68(+3.04%) |
Apr 10, 2019 | 21.42 | 22.30 | 21.39 | 22.28 | 15,941,723 | +0.93(+4.34%) |
Apr 09, 2019 | 21.22 | 21.43 | 21.15 | 21.35 | 6,675,518 | +0.07(+0.34%) |
Apr 08, 2019 | 21.31 | 21.52 | 21.17 | 21.28 | 5,299,300 | -0.04(-0.17%) |
Apr 05, 2019 | 21.15 | 21.55 | 21.06 | 21.31 | 6,012,488 | +0.20(+0.93%) |
Apr 04, 2019 | 21.06 | 21.24 | 20.98 | 21.12 | 9,209,911 | -0.11(-0.50%) |
Apr 03, 2019 | 21.25 | 21.36 | 21.06 | 21.23 | 11,985,436 | +0.04(+0.17%) |
Apr 02, 2019 | 21.67 | 21.73 | 21.14 | 21.19 | 11,532,773 | -0.64(-2.94%) |
Apr 01, 2019 | 22.05 | 22.19 | 21.65 | 21.83 | 11,907,492 | -0.11(-0.49%) |
Mar 29, 2019 | 21.89 | 22.03 | 21.71 | 21.94 | 7,954,493 | +0.14(+0.65%) |
Mar 28, 2019 | 21.69 | 21.91 | 21.61 | 21.80 | 7,371,355 | +0.15(+0.70%) |
Mar 27, 2019 | 21.76 | 21.80 | 21.48 | 21.64 | 8,600,046 | -0.18(-0.82%) |
Mar 26, 2019 | 21.61 | 21.84 | 21.57 | 21.82 | 5,287,644 | +0.29(+1.33%) |
Mar 25, 2019 | 21.67 | 21.74 | 21.44 | 21.54 | 6,407,496 | -0.17(-0.78%) |
Mar 22, 2019 | 21.73 | 21.99 | 21.54 | 21.71 | 7,193,345 | +0.02(+0.08%) |
Mar 21, 2019 | 21.27 | 21.72 | 20.98 | 21.69 | 6,567,810 | +0.29(+1.38%) |
Mar 20, 2019 | 21.64 | 21.65 | 21.32 | 21.39 | 7,954,130 | -0.30(-1.40%) |
Mar 19, 2019 | 21.92 | 21.98 | 21.63 | 21.70 | 11,569,519 | -0.20(-0.90%) |
Mar 18, 2019 | 21.65 | 21.95 | 21.59 | 21.89 | 8,104,870 | +0.17(+0.78%) |
Mar 15, 2019 | 22.02 | 22.13 | 21.57 | 21.72 | 14,477,853 | -0.35(-1.58%) |
Mar 14, 2019 | 22.12 | 22.28 | 21.98 | 22.07 | 9,771,276 | +0.02(+0.08%) |
Mar 13, 2019 | 21.90 | 22.27 | 21.86 | 22.05 | 9,156,554 | +0.22(+1.02%) |
Mar 12, 2019 | 22.09 | 22.13 | 21.38 | 21.83 | 17,319,730 | -0.17(-0.77%) |
Mar 11, 2019 | 21.89 | 22.02 | 21.62 | 22.00 | 17,618,150 | +0.18(+0.82%) |
Mar 08, 2019 | 22.84 | 22.90 | 21.71 | 21.82 | 22,109,856 | -1.02(-4.45%) |
Mar 07, 2019 | 22.25 | 23.29 | 21.80 | 22.84 | 50,934,024 | -2.52(-9.95%) |
Mar 06, 2019 | 25.77 | 25.93 | 25.27 | 25.36 | 13,205,876 | -0.43(-1.66%) |
Mar 05, 2019 | 25.55 | 25.87 | 25.45 | 25.79 | 9,580,805 | +0.25(+0.98%) |
Mar 04, 2019 | 25.06 | 25.64 | 25.03 | 25.54 | 8,905,501 | +0.55(+2.21%) |
Mar 01, 2019 | 26.26 | 26.67 | 24.47 | 24.99 | 21,343,998 | -1.17(-4.47%) |
Feb 28, 2019 | 26.51 | 26.73 | 25.89 | 26.16 | 11,421,513 | -0.42(-1.58%) |
Feb 27, 2019 | 25.82 | 26.58 | 25.75 | 26.58 | 11,838,565 | +0.78(+3.04%) |
Feb 26, 2019 | 25.80 | 25.89 | 25.55 | 25.79 | 5,681,370 | +0.06(+0.24%) |
Feb 25, 2019 | 25.56 | 25.89 | 25.48 | 25.73 | 6,096,621 | +0.29(+1.16%) |
Feb 22, 2019 | 25.39 | 25.58 | 25.23 | 25.43 | 6,162,745 | -0.05(-0.21%) |
Feb 21, 2019 | 25.64 | 25.87 | 25.40 | 25.49 | 5,579,886 | -0.15(-0.59%) |
Feb 20, 2019 | 26.25 | 26.25 | 25.35 | 25.64 | 9,542,640 | -0.71(-2.71%) |
Feb 19, 2019 | 26.39 | 26.50 | 26.31 | 26.35 | 4,125,520 | +0.04(+0.17%) |
Feb 15, 2019 | 26.04 | 26.32 | 25.97 | 26.31 | 5,672,730 | +0.48(+1.86%) |
Feb 14, 2019 | 25.62 | 26.26 | 25.59 | 25.83 | 8,165,918 | +0.12(+0.49%) |
Feb 13, 2019 | 25.61 | 25.80 | 25.52 | 25.70 | 7,361,580 | +0.34(+1.33%) |
Feb 12, 2019 | 24.73 | 25.56 | 24.68 | 25.36 | 9,520,679 | +0.91(+3.74%) |
Feb 11, 2019 | 24.65 | 24.68 | 24.42 | 24.45 | 5,703,348 | -0.25(-1.01%) |
Feb 08, 2019 | 24.97 | 25.06 | 24.51 | 24.70 | 4,970,934 | -0.31(-1.24%) |
Feb 07, 2019 | 25.04 | 25.06 | 24.88 | 25.01 | 4,603,945 | -0.10(-0.39%) |
Feb 06, 2019 | 25.14 | 25.25 | 24.87 | 25.11 | 5,318,663 | -0.01(-0.04%) |
Feb 05, 2019 | 24.89 | 25.23 | 24.81 | 25.12 | 7,405,998 | +0.16(+0.64%) |
Feb 04, 2019 | 24.91 | 24.96 | 24.72 | 24.96 | 4,502,578 | +0.04(+0.18%) |