Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 42.52 | 42.62 | 40.80 | 40.90 | 2,699,269 | -0.19(-0.46%) |
May 28, 2020 | 40.95 | 41.85 | 40.55 | 41.09 | 2,515,813 | +0.94(+2.35%) |
May 27, 2020 | 39.40 | 40.21 | 38.79 | 40.15 | 3,115,209 | -0.81(-1.97%) |
May 26, 2020 | 42.04 | 42.24 | 40.42 | 40.96 | 4,087,411 | -1.66(-3.88%) |
May 22, 2020 | 42.97 | 43.63 | 42.35 | 42.62 | 1,863,743 | +0.18(+0.43%) |
May 21, 2020 | 43.65 | 43.76 | 41.62 | 42.44 | 2,639,155 | -1.42(-3.23%) |
May 20, 2020 | 44.61 | 44.75 | 43.50 | 43.85 | 2,232,562 | -0.47(-1.07%) |
May 19, 2020 | 43.62 | 44.66 | 43.29 | 44.33 | 3,278,711 | +1.39(+3.23%) |
May 18, 2020 | 44.14 | 44.19 | 42.72 | 42.94 | 3,412,908 | -0.38(-0.88%) |
May 15, 2020 | 42.24 | 43.38 | 41.89 | 43.32 | 3,849,036 | +1.56(+3.73%) |
May 14, 2020 | 40.76 | 42.15 | 40.76 | 41.76 | 2,864,037 | +0.66(+1.62%) |
May 13, 2020 | 40.98 | 41.55 | 40.24 | 41.10 | 2,301,730 | +0.91(+2.27%) |
May 12, 2020 | 40.39 | 41.48 | 40.16 | 40.19 | 2,456,861 | -0.28(-0.68%) |
May 11, 2020 | 40.82 | 41.05 | 39.61 | 40.46 | 3,351,582 | -0.71(-1.73%) |
May 08, 2020 | 41.53 | 41.84 | 40.87 | 41.18 | 2,780,766 | -0.33(-0.80%) |
May 07, 2020 | 40.82 | 41.86 | 40.39 | 41.51 | 2,983,899 | +1.62(+4.07%) |
May 06, 2020 | 39.95 | 40.46 | 39.66 | 39.89 | 2,739,697 | -0.52(-1.29%) |
May 05, 2020 | 38.94 | 40.62 | 38.83 | 40.41 | 3,785,388 | +1.04(+2.65%) |
May 04, 2020 | 39.12 | 39.79 | 38.57 | 39.36 | 5,084,019 | +0.35(+0.90%) |
May 01, 2020 | 35.28 | 39.16 | 34.90 | 39.01 | 5,293,413 | +3.17(+8.85%) |
Apr 30, 2020 | 37.79 | 38.34 | 35.81 | 35.84 | 3,780,859 | -2.49(-6.49%) |
Apr 29, 2020 | 37.21 | 38.45 | 37.12 | 38.33 | 3,237,835 | +0.67(+1.79%) |
Apr 28, 2020 | 37.67 | 37.78 | 36.81 | 37.65 | 2,704,755 | -0.05(-0.13%) |
Apr 27, 2020 | 37.58 | 38.11 | 36.92 | 37.70 | 3,110,794 | +0.09(+0.25%) |
Apr 24, 2020 | 37.39 | 37.94 | 36.28 | 37.61 | 3,551,943 | +0.79(+2.14%) |
Apr 23, 2020 | 35.65 | 37.39 | 35.51 | 36.82 | 4,578,383 | +1.84(+5.26%) |
Apr 22, 2020 | 33.95 | 35.08 | 33.82 | 34.98 | 4,119,108 | +1.75(+5.26%) |
Apr 21, 2020 | 32.24 | 33.75 | 32.07 | 33.23 | 3,765,280 | +0.03(+0.09%) |
Apr 20, 2020 | 32.59 | 33.63 | 32.51 | 33.20 | 2,712,322 | +0.62(+1.89%) |
Apr 17, 2020 | 31.42 | 32.79 | 31.32 | 32.59 | 3,893,600 | +0.25(+0.76%) |
Apr 16, 2020 | 31.63 | 32.55 | 31.38 | 32.34 | 2,370,100 | +0.80(+2.53%) |
Apr 15, 2020 | 31.21 | 31.96 | 30.48 | 31.54 | 2,592,756 | -0.50(-1.57%) |
Apr 14, 2020 | 32.45 | 33.59 | 31.49 | 32.04 | 4,075,988 | -0.15(-0.47%) |
Apr 13, 2020 | 30.36 | 32.25 | 29.65 | 32.20 | 4,272,923 | +1.84(+6.07%) |
Apr 09, 2020 | 28.52 | 30.57 | 28.38 | 30.36 | 4,269,496 | +2.46(+8.81%) |
Apr 08, 2020 | 27.83 | 28.22 | 27.47 | 27.90 | 3,872,738 | -0.06(-0.20%) |
Apr 07, 2020 | 27.85 | 28.88 | 27.72 | 27.95 | 2,630,698 | +0.10(+0.37%) |
Apr 06, 2020 | 27.44 | 28.17 | 26.84 | 27.85 | 3,377,248 | +1.44(+5.46%) |
Apr 03, 2020 | 26.80 | 27.91 | 26.03 | 26.41 | 2,080,070 | -0.58(-2.15%) |
Apr 02, 2020 | 26.29 | 27.50 | 26.02 | 26.99 | 3,215,292 | +0.95(+3.65%) |
Apr 01, 2020 | 26.21 | 26.90 | 25.73 | 26.04 | 2,829,032 | -0.09(-0.36%) |
Mar 31, 2020 | 26.17 | 27.17 | 25.82 | 26.13 | 3,136,960 | -0.35(-1.33%) |
Mar 30, 2020 | 26.88 | 27.68 | 25.79 | 26.48 | 4,039,737 | -0.23(-0.85%) |
Mar 27, 2020 | 27.70 | 28.31 | 26.44 | 26.71 | 4,223,141 | -1.39(-4.93%) |
Mar 26, 2020 | 27.76 | 28.75 | 26.86 | 28.10 | 3,179,056 | +0.52(+1.89%) |
Mar 25, 2020 | 26.31 | 28.32 | 25.69 | 27.57 | 4,808,201 | +1.19(+4.50%) |
Mar 24, 2020 | 26.10 | 26.91 | 24.51 | 26.39 | 5,640,015 | +2.36(+9.84%) |
Mar 23, 2020 | 23.77 | 25.05 | 23.43 | 24.02 | 4,685,844 | +1.19(+5.22%) |
Mar 20, 2020 | 23.61 | 24.49 | 22.46 | 22.83 | 3,861,295 | +0.38(+1.68%) |
Mar 19, 2020 | 24.12 | 25.71 | 21.32 | 22.45 | 4,609,766 | -1.83(-7.52%) |
Mar 18, 2020 | 23.88 | 26.63 | 23.06 | 24.28 | 6,402,845 | -0.99(-3.93%) |
Mar 17, 2020 | 22.81 | 27.41 | 22.79 | 25.27 | 7,274,978 | +2.10(+9.06%) |
Mar 16, 2020 | 17.65 | 24.23 | 17.65 | 23.17 | 8,377,371 | +0.37(+1.62%) |
Mar 13, 2020 | 25.39 | 25.70 | 21.69 | 22.80 | 7,087,360 | -2.28(-9.09%) |
Mar 12, 2020 | 21.20 | 26.97 | 20.81 | 25.08 | 6,047,271 | -1.14(-4.33%) |
Mar 11, 2020 | 27.22 | 28.14 | 26.06 | 26.22 | 3,789,514 | -1.66(-5.94%) |
Mar 10, 2020 | 27.05 | 28.56 | 26.92 | 27.87 | 4,123,825 | +0.97(+3.62%) |
Mar 09, 2020 | 27.22 | 28.26 | 26.79 | 26.90 | 4,165,750 | -1.97(-6.82%) |
Mar 06, 2020 | 28.95 | 29.11 | 27.99 | 28.87 | 4,156,073 | -0.14(-0.49%) |
Mar 05, 2020 | 29.16 | 29.24 | 28.62 | 29.01 | 3,285,563 | +0.05(+0.16%) |
Mar 04, 2020 | 29.14 | 29.32 | 28.42 | 28.96 | 3,312,399 | +0.10(+0.36%) |
Mar 03, 2020 | 28.25 | 29.56 | 27.53 | 28.86 | 4,921,361 | +1.13(+4.06%) |
Mar 02, 2020 | 27.63 | 27.77 | 26.94 | 27.73 | 3,833,136 | +0.78(+2.88%) |
Feb 28, 2020 | 27.57 | 28.17 | 26.08 | 26.96 | 6,696,261 | -2.33(-7.95%) |
Feb 27, 2020 | 31.12 | 31.20 | 29.25 | 29.28 | 4,659,505 | -1.52(-4.94%) |
Feb 26, 2020 | 30.97 | 31.36 | 30.68 | 30.80 | 4,064,369 | -0.55(-1.75%) |
Feb 25, 2020 | 30.88 | 31.79 | 30.73 | 31.35 | 5,702,335 | -0.14(-0.45%) |
Feb 24, 2020 | 32.16 | 32.16 | 30.92 | 31.50 | 5,367,905 | +0.37(+1.18%) |
Feb 21, 2020 | 31.35 | 31.37 | 30.85 | 31.13 | 3,324,605 | +0.46(+1.51%) |
Feb 20, 2020 | 30.41 | 30.80 | 30.11 | 30.66 | 3,060,621 | +0.23(+0.75%) |
Feb 19, 2020 | 29.83 | 30.45 | 29.75 | 30.44 | 4,361,764 | +0.74(+2.48%) |
Feb 18, 2020 | 28.53 | 29.89 | 28.52 | 29.70 | 5,866,808 | +1.33(+4.70%) |
Feb 14, 2020 | 27.48 | 28.42 | 27.41 | 28.36 | 2,460,254 | +0.93(+3.38%) |
Feb 13, 2020 | 27.59 | 27.74 | 27.38 | 27.44 | 1,613,452 | +0.13(+0.49%) |
Feb 12, 2020 | 27.66 | 27.74 | 27.26 | 27.31 | 1,405,008 | -0.54(-1.94%) |
Feb 11, 2020 | 27.42 | 27.85 | 27.26 | 27.84 | 1,330,262 | +0.38(+1.38%) |
Feb 10, 2020 | 27.08 | 27.58 | 26.97 | 27.47 | 2,274,318 | +0.47(+1.75%) |
Feb 07, 2020 | 27.53 | 27.76 | 26.99 | 26.99 | 1,960,252 | -0.50(-1.82%) |
Feb 06, 2020 | 26.96 | 27.55 | 26.95 | 27.49 | 2,068,253 | +0.59(+2.18%) |
Feb 05, 2020 | 27.09 | 27.31 | 26.88 | 26.91 | 1,250,344 | -0.32(-1.18%) |
Feb 04, 2020 | 27.14 | 27.28 | 26.83 | 27.23 | 1,511,925 | -0.12(-0.45%) |
Feb 03, 2020 | 27.69 | 27.89 | 27.24 | 27.35 | 2,518,737 | -0.50(-1.80%) |
Jan 31, 2020 | 27.35 | 27.98 | 27.35 | 27.85 | 1,962,578 | +0.44(+1.59%) |
Jan 30, 2020 | 27.43 | 27.68 | 27.08 | 27.42 | 1,729,423 | +0.19(+0.69%) |
Jan 29, 2020 | 27.20 | 27.45 | 26.89 | 27.23 | 2,458,825 | -0.06(-0.21%) |
Jan 28, 2020 | 27.43 | 27.74 | 27.22 | 27.29 | 1,763,201 | -0.40(-1.44%) |
Jan 27, 2020 | 28.37 | 28.61 | 27.59 | 27.68 | 2,403,584 | -0.43(-1.51%) |
Jan 24, 2020 | 27.64 | 28.19 | 27.60 | 28.11 | 1,902,312 | +0.50(+1.82%) |
Jan 23, 2020 | 27.34 | 28.04 | 27.34 | 27.61 | 2,310,572 | +0.04(+0.14%) |
Jan 22, 2020 | 27.25 | 27.62 | 27.19 | 27.57 | 1,910,219 | +0.27(+1.00%) |
Jan 21, 2020 | 26.39 | 27.34 | 26.39 | 27.30 | 3,280,784 | +0.61(+2.27%) |
Jan 17, 2020 | 26.59 | 27.01 | 26.39 | 26.69 | 2,458,985 | +0.18(+0.68%) |
Jan 16, 2020 | 26.52 | 26.61 | 26.28 | 26.51 | 1,688,088 | -0.11(-0.43%) |
Jan 15, 2020 | 26.29 | 26.64 | 26.06 | 26.62 | 2,118,242 | +0.40(+1.51%) |
Jan 14, 2020 | 25.86 | 26.27 | 25.74 | 26.23 | 1,971,054 | +0.26(+0.98%) |
Jan 13, 2020 | 26.16 | 26.22 | 25.94 | 25.97 | 1,883,770 | -0.29(-1.12%) |
Jan 10, 2020 | 26.44 | 26.49 | 26.14 | 26.26 | 1,575,814 | +0.00(+0.00%) |
Jan 09, 2020 | 26.07 | 26.63 | 26.01 | 26.26 | 1,627,046 | -0.24(-0.89%) |
Jan 08, 2020 | 27.73 | 27.83 | 26.44 | 26.50 | 2,328,059 | -1.27(-4.56%) |
Jan 07, 2020 | 27.60 | 27.79 | 27.29 | 27.77 | 1,881,682 | +0.08(+0.27%) |
Jan 06, 2020 | 28.53 | 28.56 | 27.64 | 27.69 | 2,126,348 | -0.25(-0.88%) |
Jan 03, 2020 | 28.41 | 28.50 | 27.79 | 27.94 | 2,304,301 | -0.16(-0.57%) |
Jan 02, 2020 | 28.52 | 28.52 | 27.86 | 28.10 | 1,357,063 | -0.04(-0.13%) |
Dec 31, 2019 | 28.52 | 28.67 | 28.10 | 28.14 | 1,358,431 | -0.26(-0.93%) |
Dec 30, 2019 | 27.86 | 28.45 | 27.85 | 28.40 | 1,933,616 | +0.51(+1.83%) |
Dec 27, 2019 | 28.15 | 28.28 | 27.75 | 27.89 | 1,527,178 | -0.26(-0.91%) |
Dec 26, 2019 | 28.02 | 28.55 | 27.85 | 28.15 | 1,916,271 | +0.21(+0.74%) |
Dec 24, 2019 | 27.14 | 28.00 | 27.05 | 27.94 | 1,820,581 | +0.98(+3.65%) |
Dec 23, 2019 | 25.98 | 27.00 | 25.91 | 26.96 | 3,121,774 | +1.24(+4.82%) |
Dec 20, 2019 | 26.57 | 26.66 | 25.71 | 25.72 | 3,151,206 | -0.81(-3.07%) |
Dec 19, 2019 | 26.33 | 26.61 | 26.17 | 26.53 | 2,059,033 | +0.15(+0.57%) |
Dec 18, 2019 | 25.77 | 26.41 | 25.59 | 26.38 | 1,672,384 | +0.46(+1.79%) |
Dec 17, 2019 | 26.29 | 26.38 | 25.90 | 25.91 | 1,830,719 | -0.21(-0.80%) |
Dec 16, 2019 | 26.77 | 26.83 | 26.11 | 26.12 | 1,929,510 | -0.54(-2.02%) |
Dec 13, 2019 | 26.00 | 26.77 | 25.97 | 26.66 | 2,129,633 | +0.47(+1.81%) |
Dec 12, 2019 | 26.64 | 26.79 | 26.06 | 26.19 | 1,406,567 | -0.25(-0.93%) |
Dec 11, 2019 | 26.02 | 26.45 | 25.93 | 26.43 | 2,065,947 | +0.43(+1.64%) |
Dec 10, 2019 | 25.78 | 26.04 | 25.66 | 26.01 | 1,326,509 | +0.38(+1.48%) |
Dec 09, 2019 | 26.07 | 26.07 | 25.56 | 25.63 | 1,785,036 | -0.16(-0.62%) |
Dec 06, 2019 | 26.06 | 26.35 | 25.78 | 25.79 | 1,974,949 | -0.75(-2.82%) |
Dec 05, 2019 | 26.56 | 26.86 | 26.52 | 26.54 | 1,529,497 | +0.02(+0.07%) |
Dec 04, 2019 | 26.71 | 26.96 | 26.33 | 26.52 | 1,284,577 | -0.21(-0.78%) |
Dec 03, 2019 | 26.65 | 27.09 | 26.50 | 26.73 | 2,811,733 | +0.39(+1.47%) |
Dec 02, 2019 | 25.95 | 26.38 | 25.81 | 26.34 | 1,591,352 | +0.28(+1.09%) |
Nov 29, 2019 | 25.76 | 26.21 | 25.72 | 26.06 | 1,081,304 | +0.35(+1.36%) |
Nov 27, 2019 | 25.83 | 25.91 | 25.51 | 25.71 | 1,137,099 | -0.32(-1.23%) |
Nov 26, 2019 | 25.43 | 26.10 | 25.34 | 26.03 | 2,259,063 | +0.62(+2.45%) |
Nov 25, 2019 | 25.67 | 26.08 | 25.40 | 25.41 | 1,482,422 | -0.39(-1.50%) |
Nov 22, 2019 | 25.97 | 26.04 | 25.48 | 25.79 | 1,345,956 | -0.11(-0.44%) |
Nov 21, 2019 | 26.30 | 26.43 | 25.78 | 25.91 | 1,958,997 | -0.44(-1.68%) |
Nov 20, 2019 | 26.24 | 26.45 | 25.88 | 26.35 | 1,798,437 | +0.14(+0.54%) |
Nov 19, 2019 | 26.32 | 26.44 | 26.01 | 26.21 | 2,433,314 | -0.19(-0.71%) |
Nov 18, 2019 | 25.39 | 26.42 | 25.28 | 26.40 | 2,576,424 | +1.00(+3.93%) |
Nov 15, 2019 | 24.89 | 25.68 | 24.62 | 25.40 | 2,464,068 | +0.45(+1.81%) |
Nov 14, 2019 | 25.31 | 25.36 | 24.91 | 24.95 | 2,852,298 | -0.12(-0.49%) |
Nov 13, 2019 | 25.06 | 25.31 | 24.97 | 25.07 | 1,619,706 | +0.23(+0.91%) |
Nov 12, 2019 | 24.88 | 24.91 | 24.19 | 24.84 | 2,080,024 | +0.00(+0.00%) |
Nov 11, 2019 | 24.69 | 25.06 | 24.67 | 24.84 | 1,390,028 | +0.07(+0.27%) |
Nov 08, 2019 | 24.63 | 25.23 | 24.61 | 24.78 | 1,972,421 | -0.16(-0.64%) |
Nov 07, 2019 | 25.25 | 25.48 | 24.43 | 24.94 | 3,510,209 | -0.58(-2.29%) |
Nov 06, 2019 | 25.47 | 25.62 | 25.23 | 25.52 | 1,379,369 | +0.15(+0.59%) |
Nov 05, 2019 | 24.93 | 25.44 | 24.86 | 25.37 | 2,168,475 | +0.08(+0.34%) |
Nov 04, 2019 | 26.20 | 26.26 | 25.25 | 25.28 | 2,765,206 | -1.05(-3.97%) |
Nov 01, 2019 | 26.30 | 26.55 | 25.92 | 26.33 | 1,645,505 | -0.13(-0.50%) |
Oct 31, 2019 | 26.03 | 26.86 | 25.97 | 26.46 | 7,304,555 | +0.73(+2.82%) |
Oct 30, 2019 | 25.48 | 25.76 | 25.10 | 25.74 | 2,280,782 | +0.25(+0.96%) |
Oct 29, 2019 | 25.13 | 25.66 | 25.01 | 25.49 | 2,135,717 | +0.04(+0.15%) |
Oct 28, 2019 | 25.77 | 25.77 | 25.26 | 25.45 | 2,103,725 | -0.47(-1.82%) |
Oct 25, 2019 | 26.17 | 26.51 | 25.74 | 25.93 | 3,169,981 | +0.50(+1.96%) |
Oct 24, 2019 | 24.92 | 25.54 | 24.92 | 25.43 | 2,564,069 | +0.63(+2.55%) |
Oct 23, 2019 | 24.93 | 25.12 | 24.75 | 24.79 | 1,525,999 | +0.14(+0.57%) |
Oct 22, 2019 | 24.61 | 24.86 | 24.37 | 24.65 | 1,555,104 | +0.14(+0.58%) |
Oct 21, 2019 | 25.06 | 25.30 | 24.50 | 24.51 | 1,823,453 | -0.41(-1.63%) |
Oct 18, 2019 | 24.37 | 24.95 | 24.37 | 24.92 | 1,887,987 | +0.47(+1.93%) |
Oct 17, 2019 | 24.04 | 24.70 | 23.99 | 24.45 | 2,283,331 | +0.37(+1.53%) |
Oct 16, 2019 | 23.85 | 24.08 | 23.54 | 24.08 | 1,759,194 | +0.34(+1.43%) |
Oct 15, 2019 | 24.36 | 24.59 | 23.68 | 23.74 | 2,392,516 | -1.08(-4.37%) |
Oct 14, 2019 | 24.79 | 25.10 | 24.70 | 24.82 | 1,028,722 | +0.09(+0.38%) |
Oct 11, 2019 | 25.44 | 25.53 | 24.68 | 24.73 | 2,346,751 | -1.03(-3.99%) |
Oct 10, 2019 | 25.64 | 25.84 | 25.41 | 25.76 | 1,797,385 | +0.16(+0.63%) |
Oct 09, 2019 | 25.94 | 26.00 | 25.50 | 25.60 | 1,636,701 | -0.37(-1.42%) |
Oct 08, 2019 | 25.83 | 25.97 | 25.38 | 25.96 | 1,689,213 | +0.57(+2.23%) |
Oct 07, 2019 | 25.20 | 25.61 | 25.19 | 25.40 | 1,123,904 | -0.04(-0.15%) |
Oct 04, 2019 | 25.03 | 25.51 | 25.01 | 25.44 | 1,216,653 | +0.41(+1.62%) |
Oct 03, 2019 | 25.47 | 25.94 | 25.02 | 25.03 | 1,961,646 | -0.44(-1.74%) |
Oct 02, 2019 | 25.25 | 25.49 | 24.85 | 25.47 | 2,255,943 | +0.48(+1.92%) |
Oct 01, 2019 | 24.57 | 25.26 | 24.30 | 24.99 | 2,324,557 | +0.25(+1.03%) |
Sep 30, 2019 | 24.78 | 25.19 | 24.52 | 24.74 | 2,569,366 | -0.48(-1.91%) |
Sep 27, 2019 | 25.37 | 25.60 | 25.02 | 25.22 | 2,569,080 | -0.70(-2.69%) |
Sep 26, 2019 | 25.97 | 26.30 | 25.84 | 25.92 | 2,144,508 | +0.06(+0.22%) |
Sep 25, 2019 | 26.61 | 26.62 | 25.53 | 25.86 | 2,993,269 | -0.95(-3.55%) |
Sep 24, 2019 | 26.25 | 26.89 | 26.14 | 26.81 | 2,452,401 | +0.33(+1.25%) |
Sep 23, 2019 | 26.18 | 26.78 | 26.13 | 26.48 | 2,970,986 | +0.65(+2.52%) |
Sep 20, 2019 | 25.74 | 25.97 | 25.30 | 25.83 | 2,244,285 | +0.08(+0.29%) |
Sep 19, 2019 | 25.55 | 25.83 | 25.46 | 25.76 | 1,850,611 | +0.25(+1.00%) |
Sep 18, 2019 | 25.78 | 25.98 | 24.92 | 25.50 | 2,101,964 | -0.28(-1.10%) |
Sep 17, 2019 | 25.41 | 25.98 | 25.22 | 25.78 | 2,170,805 | +0.58(+2.28%) |
Sep 16, 2019 | 25.72 | 25.89 | 25.04 | 25.21 | 3,324,091 | +0.03(+0.11%) |
Sep 13, 2019 | 26.04 | 26.26 | 25.15 | 25.18 | 4,172,262 | -0.88(-3.36%) |
Sep 12, 2019 | 27.25 | 27.40 | 26.03 | 26.06 | 3,385,317 | -0.41(-1.53%) |
Sep 11, 2019 | 26.28 | 26.96 | 26.21 | 26.46 | 3,064,444 | +0.18(+0.68%) |
Sep 10, 2019 | 26.26 | 26.80 | 26.17 | 26.28 | 3,226,012 | -0.22(-0.82%) |
Sep 09, 2019 | 27.10 | 27.14 | 26.27 | 26.50 | 3,509,476 | -0.65(-2.40%) |
Sep 06, 2019 | 28.05 | 28.39 | 27.14 | 27.15 | 3,987,908 | -1.13(-4.00%) |
Sep 05, 2019 | 28.38 | 28.54 | 27.80 | 28.28 | 3,652,127 | -0.75(-2.60%) |
Sep 04, 2019 | 28.54 | 29.13 | 28.38 | 29.04 | 3,131,652 | +0.69(+2.43%) |
Sep 03, 2019 | 28.20 | 28.94 | 28.08 | 28.35 | 4,129,714 | +0.62(+2.24%) |
Aug 30, 2019 | 27.43 | 27.85 | 27.24 | 27.73 | 2,483,479 | +0.22(+0.79%) |
Aug 29, 2019 | 28.28 | 28.41 | 27.26 | 27.51 | 3,493,793 | -0.70(-2.47%) |
Aug 28, 2019 | 28.28 | 28.49 | 27.63 | 28.21 | 2,707,227 | +0.07(+0.23%) |
Aug 27, 2019 | 27.53 | 28.21 | 27.43 | 28.14 | 3,760,442 | +0.83(+3.04%) |
Aug 26, 2019 | 27.25 | 27.61 | 26.95 | 27.31 | 3,458,758 | +0.23(+0.84%) |
Aug 23, 2019 | 25.64 | 27.09 | 25.60 | 27.09 | 4,552,002 | +1.59(+6.25%) |
Aug 22, 2019 | 25.53 | 25.76 | 25.33 | 25.49 | 3,166,605 | -0.01(-0.04%) |
Aug 21, 2019 | 25.12 | 25.61 | 25.10 | 25.50 | 3,043,700 | +0.29(+1.16%) |
Aug 20, 2019 | 24.94 | 25.28 | 24.77 | 25.21 | 2,764,861 | +0.43(+1.74%) |
Aug 19, 2019 | 24.43 | 25.06 | 24.40 | 24.78 | 2,532,980 | -0.11(-0.45%) |
Aug 16, 2019 | 24.83 | 25.07 | 24.63 | 24.89 | 2,474,395 | -0.16(-0.64%) |
Aug 15, 2019 | 24.70 | 25.12 | 24.63 | 25.05 | 3,195,481 | +0.21(+0.83%) |
Aug 14, 2019 | 25.38 | 25.38 | 24.84 | 24.84 | 4,478,976 | -0.08(-0.30%) |
Aug 13, 2019 | 25.87 | 25.92 | 24.33 | 24.92 | 5,326,657 | -0.57(-2.25%) |
Aug 12, 2019 | 26.21 | 26.28 | 25.48 | 25.49 | 3,924,501 | -0.57(-2.20%) |
Aug 09, 2019 | 25.36 | 26.49 | 25.18 | 26.07 | 3,682,964 | +0.17(+0.65%) |
Aug 08, 2019 | 25.18 | 26.07 | 24.91 | 25.90 | 4,736,467 | +0.56(+2.23%) |
Aug 07, 2019 | 25.60 | 25.80 | 25.27 | 25.33 | 4,384,666 | +0.42(+1.70%) |
Aug 06, 2019 | 24.62 | 25.06 | 24.58 | 24.91 | 3,553,096 | +0.08(+0.30%) |
Aug 05, 2019 | 25.14 | 25.64 | 24.72 | 24.83 | 3,399,132 | +0.29(+1.19%) |
Aug 02, 2019 | 24.97 | 25.15 | 24.53 | 24.54 | 3,358,473 | -0.67(-2.65%) |
Aug 01, 2019 | 24.01 | 25.34 | 23.83 | 25.21 | 4,373,540 | +0.67(+2.72%) |
Jul 31, 2019 | 25.40 | 25.63 | 24.40 | 24.54 | 3,636,182 | -1.01(-3.94%) |
Jul 30, 2019 | 25.52 | 25.99 | 25.44 | 25.55 | 1,913,410 | +0.04(+0.15%) |
Jul 29, 2019 | 25.41 | 25.51 | 25.19 | 25.51 | 3,020,932 | +0.08(+0.33%) |
Jul 26, 2019 | 25.58 | 25.76 | 25.32 | 25.43 | 1,336,280 | -0.06(-0.22%) |
Jul 25, 2019 | 25.73 | 25.76 | 25.15 | 25.48 | 3,009,152 | -0.27(-1.06%) |
Jul 24, 2019 | 25.60 | 25.81 | 25.45 | 25.76 | 2,243,037 | +0.40(+1.59%) |
Jul 23, 2019 | 25.45 | 25.80 | 25.21 | 25.35 | 2,982,986 | -0.16(-0.63%) |
Jul 22, 2019 | 25.26 | 25.84 | 25.14 | 25.51 | 4,264,024 | +0.39(+1.57%) |
Jul 19, 2019 | 25.25 | 25.43 | 24.96 | 25.12 | 3,411,047 | -0.24(-0.96%) |
Jul 18, 2019 | 24.56 | 25.41 | 24.37 | 25.36 | 5,027,465 | +0.68(+2.74%) |
Jul 17, 2019 | 23.46 | 24.77 | 23.29 | 24.68 | 5,654,454 | +1.49(+6.44%) |
Jul 16, 2019 | 22.79 | 23.31 | 22.73 | 23.19 | 3,367,891 | +0.48(+2.11%) |
Jul 15, 2019 | 22.69 | 22.82 | 22.37 | 22.71 | 1,329,659 | +0.06(+0.25%) |
Jul 12, 2019 | 22.42 | 22.72 | 22.33 | 22.65 | 1,530,506 | +0.21(+0.92%) |
Jul 11, 2019 | 22.73 | 22.79 | 22.26 | 22.45 | 1,898,459 | -0.30(-1.32%) |
Jul 10, 2019 | 22.69 | 22.75 | 22.38 | 22.75 | 2,215,797 | +0.42(+1.89%) |
Jul 09, 2019 | 21.97 | 22.35 | 21.83 | 22.33 | 1,950,202 | +0.35(+1.58%) |
Jul 08, 2019 | 22.30 | 22.34 | 21.82 | 21.98 | 2,734,695 | -0.07(-0.30%) |
Jul 05, 2019 | 22.04 | 22.13 | 21.55 | 22.04 | 2,509,196 | -0.45(-2.00%) |
Jul 03, 2019 | 22.52 | 22.57 | 22.19 | 22.49 | 1,117,149 | +0.05(+0.21%) |
Jul 02, 2019 | 22.17 | 22.49 | 21.89 | 22.45 | 2,492,346 | +0.51(+2.31%) |
Jul 01, 2019 | 22.11 | 22.43 | 21.85 | 21.94 | 1,838,715 | -0.78(-3.43%) |
Jun 28, 2019 | 22.57 | 22.73 | 22.36 | 22.72 | 2,250,688 | +0.24(+1.09%) |
Jun 27, 2019 | 22.57 | 22.71 | 22.35 | 22.48 | 2,184,263 | -0.30(-1.32%) |
Jun 26, 2019 | 22.51 | 23.01 | 22.48 | 22.78 | 2,975,473 | -0.35(-1.50%) |
Jun 25, 2019 | 23.58 | 23.70 | 22.82 | 23.12 | 3,827,368 | -0.36(-1.52%) |
Jun 24, 2019 | 22.94 | 23.49 | 22.81 | 23.48 | 3,335,194 | +0.79(+3.48%) |
Jun 21, 2019 | 22.95 | 22.95 | 22.40 | 22.69 | 3,033,768 | -0.26(-1.15%) |
Jun 20, 2019 | 22.83 | 23.16 | 22.72 | 22.95 | 3,692,521 | +0.69(+3.08%) |
Jun 19, 2019 | 22.01 | 22.45 | 21.66 | 22.27 | 2,022,022 | +0.05(+0.21%) |
Jun 18, 2019 | 22.23 | 22.37 | 21.79 | 22.22 | 2,177,465 | +0.23(+1.03%) |
Jun 17, 2019 | 21.52 | 22.06 | 21.52 | 22.00 | 1,828,313 | +0.39(+1.83%) |
Jun 14, 2019 | 21.76 | 21.90 | 21.25 | 21.60 | 1,922,472 | -0.02(-0.09%) |
Jun 13, 2019 | 21.56 | 21.69 | 21.40 | 21.62 | 1,434,163 | +0.07(+0.30%) |
Jun 12, 2019 | 21.52 | 21.85 | 21.52 | 21.55 | 1,581,653 | +0.14(+0.66%) |
Jun 11, 2019 | 21.10 | 21.49 | 21.02 | 21.41 | 1,599,820 | +0.29(+1.38%) |
Jun 10, 2019 | 21.18 | 21.22 | 20.79 | 21.12 | 2,019,457 | -0.40(-1.88%) |
Jun 07, 2019 | 21.61 | 21.79 | 21.41 | 21.53 | 1,801,785 | +0.10(+0.48%) |
Jun 06, 2019 | 21.39 | 21.47 | 21.18 | 21.42 | 1,610,395 | +0.13(+0.62%) |
Jun 05, 2019 | 21.58 | 21.83 | 21.11 | 21.29 | 2,397,874 | +0.05(+0.22%) |
Jun 04, 2019 | 21.07 | 21.29 | 20.89 | 21.24 | 3,851,699 | +0.00(+0.00%) |