Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 18.15 | 18.38 | 17.71 | 18.12 | 4,747,936 | -0.27(-1.47%) |
Apr 29, 2020 | 18.00 | 18.99 | 17.83 | 18.39 | 5,189,527 | +0.87(+4.97%) |
Apr 28, 2020 | 18.65 | 18.81 | 17.47 | 17.52 | 5,312,258 | -0.59(-3.26%) |
Apr 27, 2020 | 17.13 | 18.29 | 17.13 | 18.11 | 6,147,490 | +1.19(+7.03%) |
Apr 24, 2020 | 16.84 | 17.58 | 16.68 | 16.92 | 7,142,800 | +0.60(+3.68%) |
Apr 23, 2020 | 16.43 | 16.78 | 16.29 | 16.32 | 8,244,738 | -0.04(-0.24%) |
Apr 22, 2020 | 16.64 | 16.89 | 16.29 | 16.36 | 4,321,686 | +0.12(+0.74%) |
Apr 21, 2020 | 16.66 | 16.99 | 16.22 | 16.24 | 3,995,113 | -1.00(-5.80%) |
Apr 20, 2020 | 16.80 | 17.60 | 16.63 | 17.24 | 3,829,718 | -0.17(-0.98%) |
Apr 17, 2020 | 17.70 | 17.70 | 16.81 | 17.41 | 3,713,200 | +0.49(+2.90%) |
Apr 16, 2020 | 17.62 | 17.63 | 16.62 | 16.92 | 3,280,738 | -0.62(-3.53%) |
Apr 15, 2020 | 17.46 | 17.77 | 17.22 | 17.54 | 3,219,363 | -0.82(-4.47%) |
Apr 14, 2020 | 18.34 | 18.67 | 17.76 | 18.36 | 4,267,822 | +0.52(+2.91%) |
Apr 13, 2020 | 18.27 | 18.82 | 17.70 | 17.84 | 5,593,617 | -0.17(-0.94%) |
Apr 09, 2020 | 16.35 | 18.89 | 16.25 | 18.01 | 10,867,900 | +2.33(+14.86%) |
Apr 08, 2020 | 15.04 | 15.83 | 14.86 | 15.68 | 5,413,449 | +0.83(+5.59%) |
Apr 07, 2020 | 15.50 | 16.08 | 14.78 | 14.85 | 7,379,440 | +0.23(+1.57%) |
Apr 06, 2020 | 13.98 | 14.81 | 13.88 | 14.62 | 6,190,734 | +1.31(+9.84%) |
Apr 03, 2020 | 13.55 | 14.06 | 12.97 | 13.31 | 6,869,500 | -0.27(-1.99%) |
Apr 02, 2020 | 13.34 | 14.23 | 13.31 | 13.58 | 4,157,499 | -0.17(-1.24%) |
Apr 01, 2020 | 14.63 | 14.91 | 13.59 | 13.75 | 4,359,792 | -1.75(-11.29%) |
Mar 31, 2020 | 15.33 | 16.27 | 15.10 | 15.50 | 4,296,102 | +0.25(+1.64%) |
Mar 30, 2020 | 14.48 | 15.37 | 13.39 | 15.25 | 5,998,497 | +0.74(+5.10%) |
Mar 27, 2020 | 15.04 | 15.20 | 13.85 | 14.51 | 5,141,700 | -0.93(-6.02%) |
Mar 26, 2020 | 15.96 | 16.60 | 15.24 | 15.44 | 6,341,226 | -0.33(-2.09%) |
Mar 25, 2020 | 14.95 | 16.31 | 14.21 | 15.77 | 7,518,029 | +0.86(+5.77%) |
Mar 24, 2020 | 14.31 | 14.92 | 13.83 | 14.91 | 4,895,296 | +1.64(+12.36%) |
Mar 23, 2020 | 13.52 | 13.94 | 12.49 | 13.27 | 6,983,643 | -0.39(-2.86%) |
Mar 20, 2020 | 14.59 | 15.57 | 13.50 | 13.66 | 10,121,100 | -0.47(-3.33%) |
Mar 19, 2020 | 12.44 | 15.38 | 12.21 | 14.13 | 7,162,477 | +1.15(+8.86%) |
Mar 18, 2020 | 13.60 | 13.66 | 11.15 | 12.98 | 10,128,116 | -1.73(-11.76%) |
Mar 17, 2020 | 15.48 | 15.86 | 14.12 | 14.71 | 6,970,029 | -0.25(-1.67%) |
Mar 16, 2020 | 15.81 | 16.73 | 14.68 | 14.96 | 7,642,594 | -3.84(-20.43%) |
Mar 13, 2020 | 17.32 | 18.80 | 15.81 | 18.80 | 6,963,300 | +2.58(+15.91%) |
Mar 12, 2020 | 16.90 | 17.00 | 15.22 | 16.22 | 10,725,819 | -2.23(-12.09%) |
Mar 11, 2020 | 18.61 | 19.11 | 18.17 | 18.45 | 6,336,810 | -0.91(-4.70%) |
Mar 10, 2020 | 19.18 | 19.37 | 17.62 | 19.36 | 6,627,600 | +1.09(+5.97%) |
Mar 09, 2020 | 19.13 | 19.54 | 17.87 | 18.27 | 7,891,462 | -2.69(-12.83%) |
Mar 06, 2020 | 21.76 | 21.83 | 20.62 | 20.96 | 7,639,000 | -1.49(-6.64%) |
Mar 05, 2020 | 22.40 | 22.75 | 22.00 | 22.45 | 4,654,670 | -0.68(-2.94%) |
Mar 04, 2020 | 23.53 | 23.55 | 22.48 | 23.13 | 4,206,847 | +0.11(+0.48%) |
Mar 03, 2020 | 23.10 | 24.12 | 22.68 | 23.02 | 8,670,995 | -0.07(-0.30%) |
Mar 02, 2020 | 22.25 | 23.10 | 21.46 | 23.09 | 7,151,856 | +0.96(+4.34%) |
Feb 28, 2020 | 21.73 | 22.92 | 21.54 | 22.13 | 8,332,600 | -0.39(-1.73%) |
Feb 27, 2020 | 23.83 | 23.91 | 22.37 | 22.52 | 7,955,185 | -1.92(-7.86%) |
Feb 26, 2020 | 24.68 | 24.92 | 24.27 | 24.44 | 7,015,348 | -0.33(-1.33%) |
Feb 25, 2020 | 26.19 | 26.37 | 24.43 | 24.77 | 6,095,189 | -1.23(-4.73%) |
Feb 24, 2020 | 25.50 | 26.03 | 25.18 | 26.00 | 5,074,257 | -0.50(-1.89%) |
Feb 21, 2020 | 26.33 | 26.52 | 25.93 | 26.50 | 4,197,500 | +0.09(+0.34%) |
Feb 20, 2020 | 26.22 | 26.44 | 25.75 | 26.41 | 6,885,151 | -0.05(-0.19%) |
Feb 19, 2020 | 26.46 | 26.54 | 25.16 | 26.46 | 13,545,023 | -1.59(-5.67%) |
Feb 18, 2020 | 27.75 | 28.09 | 27.64 | 28.05 | 3,451,375 | +0.31(+1.12%) |
Feb 14, 2020 | 27.50 | 28.01 | 27.23 | 27.74 | 3,621,000 | +0.31(+1.13%) |
Feb 13, 2020 | 28.30 | 28.43 | 27.36 | 27.43 | 4,602,976 | -1.12(-3.92%) |
Feb 12, 2020 | 28.50 | 28.83 | 28.32 | 28.55 | 1,924,645 | +0.38(+1.35%) |
Feb 11, 2020 | 28.17 | 28.68 | 27.58 | 28.17 | 3,825,701 | -0.02(-0.07%) |
Feb 10, 2020 | 27.99 | 28.35 | 27.91 | 28.19 | 1,730,606 | +0.04(+0.14%) |
Feb 07, 2020 | 28.72 | 28.83 | 28.07 | 28.15 | 2,318,800 | -0.77(-2.66%) |
Feb 06, 2020 | 29.31 | 29.39 | 28.77 | 28.92 | 1,382,090 | -0.14(-0.48%) |
Feb 05, 2020 | 29.22 | 29.68 | 28.98 | 29.06 | 2,037,498 | +0.24(+0.83%) |
Feb 04, 2020 | 28.20 | 28.93 | 28.05 | 28.82 | 3,472,607 | +0.90(+3.22%) |
Feb 03, 2020 | 27.47 | 28.17 | 27.47 | 27.92 | 2,371,570 | +0.49(+1.79%) |
Jan 31, 2020 | 28.20 | 28.20 | 27.40 | 27.43 | 4,708,200 | -0.92(-3.25%) |
Jan 30, 2020 | 28.87 | 29.01 | 28.30 | 28.35 | 2,394,079 | -0.80(-2.74%) |
Jan 29, 2020 | 29.16 | 29.44 | 29.04 | 29.15 | 1,879,629 | -0.06(-0.21%) |
Jan 28, 2020 | 28.53 | 29.29 | 28.44 | 29.21 | 2,437,231 | +0.86(+3.03%) |
Jan 27, 2020 | 27.65 | 28.40 | 27.42 | 28.35 | 2,189,135 | -0.05(-0.18%) |
Jan 24, 2020 | 29.19 | 29.31 | 28.13 | 28.40 | 4,813,100 | -0.79(-2.71%) |
Jan 23, 2020 | 29.50 | 29.51 | 29.05 | 29.19 | 1,997,622 | -0.32(-1.08%) |
Jan 22, 2020 | 30.05 | 30.15 | 29.51 | 29.51 | 2,654,006 | -0.22(-0.74%) |
Jan 21, 2020 | 30.12 | 30.38 | 29.66 | 29.73 | 4,093,771 | -0.52(-1.72%) |
Jan 17, 2020 | 29.94 | 30.39 | 29.77 | 30.25 | 5,212,600 | +0.50(+1.68%) |
Jan 16, 2020 | 29.10 | 29.76 | 29.10 | 29.75 | 4,836,689 | +0.70(+2.41%) |
Jan 15, 2020 | 28.50 | 29.26 | 28.50 | 29.05 | 2,751,428 | +0.53(+1.86%) |
Jan 14, 2020 | 28.09 | 28.70 | 28.02 | 28.52 | 3,914,427 | +0.40(+1.42%) |
Jan 13, 2020 | 27.80 | 28.23 | 27.34 | 28.12 | 3,070,910 | +0.47(+1.70%) |
Jan 10, 2020 | 28.00 | 28.15 | 27.55 | 27.65 | 2,782,100 | -0.36(-1.29%) |
Jan 09, 2020 | 28.66 | 28.75 | 27.86 | 28.01 | 3,548,155 | -0.49(-1.72%) |
Jan 08, 2020 | 28.57 | 28.66 | 28.04 | 28.50 | 3,122,294 | -0.07(-0.25%) |
Jan 07, 2020 | 28.75 | 28.98 | 28.53 | 28.57 | 3,755,355 | -0.29(-1.00%) |
Jan 06, 2020 | 29.21 | 29.38 | 28.70 | 28.86 | 2,493,813 | -0.56(-1.90%) |
Jan 03, 2020 | 29.39 | 29.74 | 29.35 | 29.42 | 2,704,500 | -0.36(-1.21%) |
Jan 02, 2020 | 30.23 | 30.34 | 29.55 | 29.78 | 2,870,273 | -0.14(-0.47%) |
Dec 31, 2019 | 29.41 | 30.02 | 29.24 | 29.92 | 2,200,400 | +0.48(+1.63%) |
Dec 30, 2019 | 29.73 | 29.88 | 29.33 | 29.44 | 3,153,347 | -0.26(-0.88%) |
Dec 27, 2019 | 30.00 | 30.00 | 29.50 | 29.70 | 1,808,200 | +0.01(+0.03%) |
Dec 26, 2019 | 29.84 | 29.91 | 29.56 | 29.69 | 1,427,129 | -0.18(-0.60%) |
Dec 24, 2019 | 29.90 | 29.98 | 29.63 | 29.87 | 778,300 | -0.04(-0.13%) |
Dec 23, 2019 | 30.10 | 30.27 | 29.72 | 29.91 | 1,658,679 | -0.09(-0.30%) |
Dec 20, 2019 | 29.99 | 30.36 | 29.56 | 30.00 | 2,947,400 | +0.10(+0.33%) |
Dec 19, 2019 | 29.15 | 30.19 | 29.08 | 29.90 | 3,816,507 | +0.78(+2.68%) |
Dec 18, 2019 | 29.31 | 29.64 | 28.92 | 29.12 | 3,407,494 | -0.38(-1.29%) |
Dec 17, 2019 | 30.28 | 30.30 | 29.30 | 29.50 | 4,124,783 | -0.82(-2.70%) |
Dec 16, 2019 | 30.46 | 30.88 | 29.97 | 30.32 | 5,523,401 | -0.68(-2.19%) |
Dec 13, 2019 | 31.85 | 31.97 | 30.94 | 31.00 | 4,951,000 | -0.89(-2.79%) |
Dec 12, 2019 | 29.80 | 31.97 | 29.66 | 31.89 | 13,207,856 | +2.56(+8.73%) |
Dec 11, 2019 | 29.25 | 29.49 | 29.13 | 29.33 | 5,611,657 | +0.09(+0.31%) |
Dec 10, 2019 | 29.20 | 29.47 | 29.07 | 29.24 | 4,565,308 | +0.03(+0.10%) |
Dec 09, 2019 | 29.39 | 29.39 | 28.90 | 29.21 | 4,649,775 | +0.10(+0.34%) |
Dec 06, 2019 | 29.05 | 29.20 | 28.53 | 29.11 | 4,074,400 | +0.16(+0.55%) |
Dec 05, 2019 | 28.70 | 28.96 | 28.41 | 28.95 | 3,514,239 | +0.27(+0.94%) |
Dec 04, 2019 | 28.50 | 29.03 | 28.47 | 28.68 | 3,718,866 | +0.41(+1.45%) |
Dec 03, 2019 | 28.03 | 28.32 | 27.70 | 28.27 | 3,300,589 | -0.27(-0.95%) |
Dec 02, 2019 | 28.55 | 28.79 | 28.34 | 28.54 | 3,838,366 | +0.30(+1.06%) |
Nov 29, 2019 | 28.25 | 28.46 | 28.11 | 28.24 | 1,455,600 | +0.07(+0.25%) |
Nov 27, 2019 | 28.14 | 28.58 | 28.02 | 28.17 | 3,097,800 | +0.21(+0.75%) |
Nov 26, 2019 | 27.69 | 28.16 | 27.50 | 27.96 | 4,688,906 | +0.26(+0.94%) |
Nov 25, 2019 | 27.75 | 27.92 | 27.59 | 27.70 | 2,968,509 | +0.12(+0.44%) |
Nov 22, 2019 | 27.75 | 27.99 | 27.46 | 27.58 | 2,827,600 | -0.17(-0.61%) |
Nov 21, 2019 | 27.73 | 27.82 | 27.23 | 27.75 | 2,624,480 | +0.02(+0.07%) |
Nov 20, 2019 | 28.01 | 28.14 | 27.37 | 27.73 | 3,585,975 | -0.48(-1.70%) |
Nov 19, 2019 | 28.33 | 28.52 | 27.93 | 28.21 | 2,806,315 | -0.23(-0.81%) |
Nov 18, 2019 | 28.45 | 28.56 | 28.24 | 28.44 | 3,546,081 | -0.04(-0.14%) |
Nov 15, 2019 | 27.90 | 28.64 | 27.83 | 28.48 | 5,232,600 | +0.73(+2.63%) |
Nov 14, 2019 | 27.36 | 27.82 | 27.17 | 27.75 | 5,222,821 | +0.37(+1.35%) |
Nov 13, 2019 | 26.98 | 27.44 | 26.74 | 27.38 | 2,766,436 | +0.37(+1.37%) |
Nov 12, 2019 | 26.59 | 27.09 | 26.53 | 27.01 | 3,749,836 | +0.49(+1.85%) |
Nov 11, 2019 | 26.10 | 26.57 | 25.90 | 26.52 | 3,632,548 | +0.32(+1.22%) |
Nov 08, 2019 | 25.93 | 26.30 | 25.78 | 26.20 | 2,765,300 | +0.19(+0.73%) |
Nov 07, 2019 | 25.80 | 26.14 | 25.74 | 26.01 | 3,304,233 | +0.34(+1.32%) |
Nov 06, 2019 | 25.98 | 26.00 | 25.10 | 25.67 | 5,067,422 | -0.46(-1.76%) |
Nov 05, 2019 | 26.45 | 26.88 | 26.01 | 26.13 | 5,039,395 | -0.06(-0.23%) |
Nov 04, 2019 | 26.07 | 26.63 | 25.51 | 26.19 | 10,263,565 | +0.27(+1.04%) |
Nov 01, 2019 | 24.96 | 26.00 | 24.94 | 25.92 | 9,342,800 | +1.08(+4.35%) |
Oct 31, 2019 | 24.86 | 25.07 | 24.53 | 24.84 | 2,780,377 | -0.05(-0.20%) |
Oct 30, 2019 | 24.46 | 24.95 | 24.17 | 24.89 | 3,113,049 | +0.42(+1.72%) |
Oct 29, 2019 | 24.02 | 24.59 | 23.92 | 24.47 | 2,925,954 | +0.42(+1.75%) |
Oct 28, 2019 | 23.61 | 24.26 | 23.59 | 24.05 | 3,908,037 | +0.52(+2.21%) |
Oct 25, 2019 | 22.88 | 24.06 | 22.78 | 23.53 | 5,424,200 | +0.87(+3.84%) |
Oct 24, 2019 | 22.66 | 22.81 | 22.41 | 22.66 | 2,192,815 | +0.10(+0.44%) |
Oct 23, 2019 | 22.50 | 22.68 | 22.41 | 22.56 | 2,026,854 | -0.02(-0.09%) |
Oct 22, 2019 | 22.98 | 23.09 | 22.50 | 22.58 | 2,786,381 | -0.28(-1.22%) |
Oct 21, 2019 | 22.57 | 23.12 | 22.46 | 22.86 | 3,162,984 | +0.32(+1.42%) |
Oct 18, 2019 | 22.68 | 22.77 | 22.24 | 22.54 | 2,997,900 | -0.26(-1.14%) |
Oct 17, 2019 | 22.37 | 22.85 | 22.31 | 22.80 | 6,130,779 | +0.63(+2.84%) |
Oct 16, 2019 | 21.57 | 22.48 | 21.50 | 22.17 | 7,333,411 | +0.83(+3.89%) |
Oct 15, 2019 | 21.00 | 22.04 | 20.81 | 21.34 | 8,718,899 | +0.44(+2.11%) |
Oct 14, 2019 | 20.50 | 21.09 | 20.43 | 20.90 | 2,712,492 | +0.28(+1.36%) |
Oct 11, 2019 | 19.58 | 21.01 | 19.42 | 20.62 | 5,336,800 | +1.34(+6.95%) |
Oct 10, 2019 | 19.14 | 19.57 | 19.14 | 19.28 | 2,891,981 | +0.06(+0.31%) |
Oct 09, 2019 | 19.60 | 19.69 | 19.13 | 19.22 | 2,376,336 | -0.18(-0.93%) |
Oct 08, 2019 | 19.08 | 19.71 | 18.88 | 19.40 | 3,377,238 | +0.11(+0.57%) |
Oct 07, 2019 | 19.04 | 19.43 | 18.72 | 19.29 | 2,569,254 | +0.19(+0.99%) |
Oct 04, 2019 | 19.62 | 19.74 | 19.09 | 19.10 | 3,466,700 | -0.40(-2.05%) |
Oct 03, 2019 | 18.94 | 19.55 | 18.80 | 19.50 | 4,048,869 | +0.61(+3.23%) |
Oct 02, 2019 | 19.31 | 19.35 | 18.84 | 18.89 | 5,974,589 | -0.78(-3.97%) |
Oct 01, 2019 | 21.58 | 21.58 | 19.12 | 19.67 | 10,337,930 | -2.18(-9.98%) |
Sep 30, 2019 | 21.64 | 21.88 | 21.56 | 21.85 | 2,702,071 | +0.15(+0.69%) |
Sep 27, 2019 | 21.98 | 22.03 | 21.62 | 21.70 | 2,014,200 | -0.15(-0.69%) |
Sep 26, 2019 | 21.93 | 22.23 | 21.52 | 21.85 | 3,124,803 | +0.06(+0.28%) |
Sep 25, 2019 | 21.97 | 22.25 | 21.73 | 21.79 | 4,086,585 | -0.23(-1.04%) |
Sep 24, 2019 | 22.51 | 22.75 | 21.79 | 22.02 | 4,056,473 | -0.54(-2.39%) |
Sep 23, 2019 | 22.66 | 22.94 | 22.52 | 22.56 | 2,502,432 | -0.30(-1.31%) |
Sep 20, 2019 | 23.16 | 23.37 | 22.81 | 22.86 | 2,667,900 | -0.29(-1.25%) |
Sep 19, 2019 | 23.20 | 23.36 | 22.95 | 23.15 | 2,453,906 | -0.04(-0.17%) |
Sep 18, 2019 | 23.00 | 23.19 | 22.83 | 23.19 | 2,356,588 | +0.11(+0.48%) |
Sep 17, 2019 | 23.21 | 23.44 | 22.68 | 23.08 | 3,552,003 | -0.29(-1.24%) |
Sep 16, 2019 | 23.33 | 23.53 | 23.16 | 23.37 | 2,299,079 | +0.13(+0.56%) |
Sep 13, 2019 | 23.89 | 24.09 | 23.18 | 23.24 | 2,890,100 | -0.51(-2.15%) |
Sep 12, 2019 | 23.14 | 24.01 | 23.08 | 23.75 | 4,872,647 | +0.66(+2.86%) |
Sep 11, 2019 | 22.23 | 23.10 | 22.23 | 23.09 | 5,017,854 | +0.60(+2.67%) |
Sep 10, 2019 | 21.69 | 22.55 | 21.69 | 22.49 | 3,859,884 | +0.40(+1.81%) |
Sep 09, 2019 | 22.18 | 22.38 | 21.94 | 22.09 | 2,176,787 | -0.09(-0.41%) |
Sep 06, 2019 | 21.75 | 22.52 | 21.75 | 22.18 | 2,136,800 | +0.46(+2.12%) |
Sep 05, 2019 | 21.35 | 21.87 | 21.26 | 21.72 | 2,067,700 | +0.39(+1.83%) |
Sep 04, 2019 | 21.71 | 21.91 | 21.28 | 21.33 | 2,135,322 | -0.22(-1.02%) |
Sep 03, 2019 | 21.17 | 21.60 | 21.04 | 21.55 | 2,788,446 | +0.21(+0.98%) |
Aug 30, 2019 | 21.62 | 21.72 | 21.13 | 21.34 | 1,789,600 | -0.17(-0.79%) |
Aug 29, 2019 | 21.08 | 21.52 | 21.08 | 21.51 | 2,074,991 | +0.51(+2.43%) |
Aug 28, 2019 | 20.80 | 21.29 | 20.74 | 21.00 | 1,932,979 | +0.02(+0.10%) |
Aug 27, 2019 | 21.68 | 21.70 | 20.91 | 20.98 | 2,156,532 | -0.50(-2.33%) |
Aug 26, 2019 | 21.34 | 21.66 | 21.34 | 21.48 | 2,266,232 | +0.15(+0.70%) |
Aug 23, 2019 | 21.88 | 22.13 | 21.25 | 21.33 | 2,141,200 | -0.77(-3.48%) |
Aug 22, 2019 | 22.45 | 22.48 | 21.88 | 22.10 | 2,855,383 | -0.30(-1.34%) |
Aug 21, 2019 | 21.68 | 22.61 | 21.67 | 22.40 | 3,521,296 | +1.14(+5.36%) |
Aug 20, 2019 | 21.71 | 22.03 | 21.22 | 21.26 | 2,294,641 | -0.57(-2.61%) |
Aug 19, 2019 | 21.66 | 21.90 | 21.28 | 21.83 | 1,981,687 | +0.53(+2.49%) |
Aug 16, 2019 | 21.01 | 21.48 | 20.90 | 21.30 | 2,716,300 | +0.42(+2.01%) |
Aug 15, 2019 | 21.52 | 21.53 | 20.64 | 20.88 | 3,841,361 | -0.20(-0.95%) |
Aug 14, 2019 | 22.24 | 22.32 | 21.08 | 21.08 | 3,843,362 | -1.61(-7.10%) |
Aug 13, 2019 | 22.06 | 22.76 | 21.99 | 22.69 | 2,380,060 | +0.39(+1.75%) |
Aug 12, 2019 | 22.51 | 22.66 | 22.17 | 22.30 | 1,008,356 | -0.32(-1.41%) |
Aug 09, 2019 | 22.74 | 22.87 | 22.36 | 22.62 | 2,039,200 | -0.13(-0.57%) |
Aug 08, 2019 | 22.66 | 22.98 | 22.08 | 22.75 | 3,780,030 | +0.36(+1.61%) |
Aug 07, 2019 | 22.23 | 22.64 | 21.28 | 22.39 | 4,988,084 | -0.19(-0.84%) |
Aug 06, 2019 | 23.61 | 24.07 | 21.53 | 22.58 | 11,401,031 | -0.74(-3.17%) |
Aug 05, 2019 | 22.45 | 23.36 | 22.31 | 23.32 | 4,821,501 | -0.58(-2.43%) |
Aug 02, 2019 | 23.72 | 23.95 | 23.36 | 23.90 | 2,697,000 | +0.05(+0.21%) |
Aug 01, 2019 | 24.32 | 24.40 | 23.67 | 23.85 | 3,216,238 | -0.12(-0.50%) |
Jul 31, 2019 | 24.56 | 24.73 | 23.87 | 23.97 | 2,792,097 | -0.68(-2.76%) |
Jul 30, 2019 | 24.34 | 24.67 | 24.06 | 24.65 | 2,373,623 | +0.21(+0.86%) |
Jul 29, 2019 | 24.11 | 24.75 | 24.04 | 24.44 | 3,251,877 | +0.63(+2.65%) |
Jul 26, 2019 | 23.56 | 23.93 | 23.40 | 23.81 | 1,481,300 | +0.30(+1.28%) |
Jul 25, 2019 | 23.92 | 23.95 | 23.46 | 23.51 | 1,955,047 | -0.28(-1.18%) |
Jul 24, 2019 | 23.63 | 23.88 | 23.48 | 23.79 | 1,758,398 | +0.14(+0.59%) |
Jul 23, 2019 | 23.37 | 23.73 | 23.30 | 23.65 | 2,066,556 | +0.39(+1.68%) |
Jul 22, 2019 | 23.33 | 23.67 | 23.13 | 23.26 | 2,297,764 | +0.08(+0.35%) |
Jul 19, 2019 | 23.09 | 23.25 | 22.90 | 23.18 | 2,414,400 | +0.08(+0.35%) |
Jul 18, 2019 | 22.96 | 23.34 | 22.79 | 23.10 | 1,897,301 | +0.19(+0.83%) |
Jul 17, 2019 | 23.18 | 23.29 | 22.73 | 22.91 | 2,725,977 | -0.26(-1.12%) |
Jul 16, 2019 | 23.60 | 23.60 | 23.15 | 23.17 | 1,665,351 | -0.27(-1.15%) |
Jul 15, 2019 | 23.61 | 23.72 | 23.13 | 23.44 | 2,037,909 | -0.17(-0.72%) |
Jul 12, 2019 | 23.79 | 24.00 | 23.40 | 23.61 | 2,967,600 | -0.26(-1.09%) |
Jul 11, 2019 | 24.81 | 24.99 | 23.60 | 23.87 | 4,948,154 | -1.05(-4.21%) |
Jul 10, 2019 | 25.06 | 25.21 | 24.75 | 24.92 | 1,590,693 | -0.07(-0.28%) |
Jul 09, 2019 | 24.69 | 25.14 | 24.50 | 24.99 | 1,577,284 | +0.10(+0.40%) |
Jul 08, 2019 | 25.10 | 25.42 | 24.64 | 24.89 | 3,350,135 | -0.39(-1.54%) |
Jul 05, 2019 | 25.51 | 25.84 | 25.19 | 25.28 | 2,235,000 | -0.38(-1.48%) |
Jul 03, 2019 | 25.32 | 25.90 | 25.28 | 25.66 | 3,219,300 | +0.43(+1.70%) |
Jul 02, 2019 | 25.05 | 25.27 | 24.61 | 25.23 | 3,871,007 | +0.17(+0.68%) |
Jul 01, 2019 | 25.58 | 25.85 | 25.05 | 25.06 | 3,901,516 | -0.16(-0.63%) |
Jun 28, 2019 | 24.95 | 25.28 | 24.64 | 25.22 | 4,016,200 | +0.38(+1.53%) |
Jun 27, 2019 | 24.94 | 25.41 | 24.61 | 24.84 | 5,173,852 | -0.16(-0.64%) |
Jun 26, 2019 | 24.97 | 25.16 | 24.40 | 25.00 | 6,175,222 | +0.62(+2.54%) |
Jun 25, 2019 | 24.27 | 25.32 | 24.07 | 24.38 | 7,708,948 | +0.62(+2.61%) |
Jun 24, 2019 | 23.82 | 23.89 | 23.35 | 23.76 | 2,478,199 | -0.06(-0.25%) |
Jun 21, 2019 | 24.16 | 24.22 | 23.49 | 23.82 | 2,860,600 | -0.48(-1.98%) |
Jun 20, 2019 | 23.66 | 24.55 | 23.37 | 24.30 | 8,616,739 | +1.42(+6.21%) |
Jun 19, 2019 | 22.59 | 23.16 | 22.51 | 22.88 | 2,674,199 | +0.44(+1.96%) |
Jun 18, 2019 | 22.04 | 22.81 | 21.92 | 22.44 | 2,145,205 | +0.44(+2.00%) |
Jun 17, 2019 | 21.45 | 22.05 | 21.45 | 22.00 | 2,331,286 | +0.53(+2.47%) |
Jun 14, 2019 | 21.72 | 21.89 | 21.39 | 21.47 | 1,626,200 | -0.35(-1.60%) |
Jun 13, 2019 | 21.60 | 22.05 | 21.60 | 21.82 | 2,018,463 | +0.21(+0.97%) |
Jun 12, 2019 | 22.02 | 22.13 | 21.13 | 21.61 | 3,206,322 | -0.52(-2.35%) |
Jun 11, 2019 | 21.89 | 22.38 | 21.89 | 22.13 | 3,816,468 | +0.45(+2.08%) |
Jun 10, 2019 | 21.41 | 21.95 | 21.29 | 21.68 | 2,699,542 | +0.44(+2.07%) |
Jun 07, 2019 | 21.25 | 21.48 | 21.03 | 21.24 | 3,530,200 | +0.13(+0.62%) |
Jun 06, 2019 | 21.25 | 21.40 | 21.01 | 21.11 | 2,500,393 | -0.21(-0.98%) |
Jun 05, 2019 | 21.43 | 21.65 | 21.00 | 21.32 | 3,054,196 | -0.04(-0.19%) |
Jun 04, 2019 | 20.86 | 21.40 | 20.76 | 21.36 | 4,318,725 | +0.84(+4.09%) |
Jun 03, 2019 | 20.69 | 21.09 | 20.27 | 20.52 | 4,108,055 | -0.21(-1.01%) |
May 31, 2019 | 21.00 | 21.09 | 20.45 | 20.73 | 5,578,800 | -0.72(-3.36%) |
May 30, 2019 | 22.00 | 22.21 | 21.20 | 21.45 | 5,373,565 | -0.63(-2.85%) |
May 29, 2019 | 22.41 | 22.44 | 21.50 | 22.08 | 5,172,880 | -0.49(-2.17%) |
May 28, 2019 | 23.64 | 24.10 | 22.54 | 22.57 | 4,696,875 | -0.95(-4.04%) |
May 24, 2019 | 23.82 | 23.94 | 23.51 | 23.52 | 1,663,900 | -0.15(-0.63%) |
May 23, 2019 | 24.12 | 24.15 | 23.58 | 23.67 | 3,180,388 | -0.77(-3.15%) |
May 22, 2019 | 24.51 | 24.64 | 24.33 | 24.44 | 2,648,993 | -0.05(-0.20%) |
May 21, 2019 | 24.24 | 24.54 | 24.05 | 24.49 | 4,095,121 | +0.26(+1.07%) |
May 20, 2019 | 24.92 | 25.00 | 24.12 | 24.23 | 3,376,050 | -0.83(-3.31%) |
May 17, 2019 | 24.89 | 25.21 | 24.76 | 25.06 | 3,193,600 | -0.18(-0.71%) |
May 16, 2019 | 25.48 | 25.50 | 25.13 | 25.24 | 2,541,692 | -0.04(-0.16%) |
May 15, 2019 | 24.69 | 25.36 | 24.45 | 25.28 | 3,815,969 | +0.35(+1.40%) |
May 14, 2019 | 24.50 | 25.05 | 24.48 | 24.93 | 3,556,574 | +0.36(+1.47%) |
May 13, 2019 | 24.75 | 25.05 | 24.07 | 24.57 | 4,919,451 | -0.75(-2.96%) |
May 10, 2019 | 26.00 | 26.00 | 24.50 | 25.32 | 5,104,200 | -0.77(-2.95%) |
May 09, 2019 | 26.01 | 26.31 | 25.54 | 26.09 | 3,521,851 | -0.36(-1.36%) |
May 08, 2019 | 25.73 | 26.79 | 25.58 | 26.45 | 7,384,837 | +0.96(+3.77%) |
May 07, 2019 | 25.31 | 25.74 | 24.79 | 25.49 | 9,884,414 | +0.01(+0.04%) |
May 06, 2019 | 23.38 | 25.68 | 23.26 | 25.48 | 11,994,117 | +2.04(+8.70%) |
May 03, 2019 | 23.61 | 23.96 | 23.24 | 23.44 | 4,009,800 | -0.07(-0.30%) |
May 02, 2019 | 22.68 | 23.54 | 22.56 | 23.51 | 3,943,174 | +0.73(+3.20%) |