Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 16.45 | 16.46 | 15.81 | 15.93 | 7,204,867 | -0.85(-5.08%) |
Apr 29, 2020 | 16.58 | 17.11 | 16.39 | 16.79 | 7,795,880 | +0.95(+5.97%) |
Apr 28, 2020 | 16.43 | 16.65 | 15.80 | 15.84 | 7,523,439 | +0.20(+1.25%) |
Apr 27, 2020 | 14.74 | 15.72 | 14.69 | 15.64 | 7,553,665 | +1.05(+7.18%) |
Apr 24, 2020 | 14.49 | 14.83 | 14.30 | 14.59 | 9,886,485 | +0.22(+1.54%) |
Apr 23, 2020 | 14.19 | 14.65 | 14.08 | 14.37 | 10,013,711 | +0.31(+2.18%) |
Apr 22, 2020 | 14.42 | 14.53 | 13.91 | 14.07 | 9,397,493 | +0.20(+1.48%) |
Apr 21, 2020 | 13.67 | 14.56 | 13.32 | 13.86 | 13,262,948 | -0.36(-2.52%) |
Apr 20, 2020 | 13.64 | 14.44 | 13.38 | 14.22 | 10,070,421 | +0.04(+0.30%) |
Apr 17, 2020 | 13.37 | 14.29 | 13.33 | 14.18 | 12,024,113 | +1.59(+12.59%) |
Apr 16, 2020 | 13.39 | 13.43 | 12.34 | 12.59 | 12,568,266 | -0.82(-6.10%) |
Apr 15, 2020 | 13.78 | 13.87 | 13.23 | 13.41 | 14,370,762 | -1.21(-8.28%) |
Apr 14, 2020 | 15.22 | 15.34 | 14.11 | 14.62 | 10,604,776 | -0.19(-1.27%) |
Apr 13, 2020 | 15.50 | 15.50 | 14.50 | 14.81 | 9,684,459 | -0.38(-2.53%) |
Apr 09, 2020 | 15.00 | 15.64 | 14.87 | 15.19 | 12,513,270 | +0.96(+6.77%) |
Apr 08, 2020 | 13.78 | 14.31 | 13.61 | 14.23 | 8,403,030 | +0.71(+5.23%) |
Apr 07, 2020 | 14.16 | 14.78 | 13.42 | 13.52 | 10,166,610 | +0.33(+2.52%) |
Apr 06, 2020 | 12.29 | 13.31 | 12.28 | 13.19 | 11,868,893 | +1.73(+15.10%) |
Apr 03, 2020 | 12.15 | 12.39 | 11.21 | 11.46 | 9,304,189 | -0.72(-5.88%) |
Apr 02, 2020 | 11.26 | 12.45 | 11.25 | 12.17 | 10,214,925 | +0.71(+6.17%) |
Apr 01, 2020 | 11.98 | 11.98 | 11.21 | 11.47 | 10,968,149 | -1.19(-9.43%) |
Mar 31, 2020 | 13.32 | 13.52 | 12.56 | 12.66 | 11,651,859 | -0.86(-6.37%) |
Mar 30, 2020 | 14.28 | 14.36 | 13.23 | 13.52 | 11,482,334 | -0.87(-6.04%) |
Mar 27, 2020 | 13.63 | 14.87 | 13.54 | 14.39 | 13,954,563 | -0.14(-0.98%) |
Mar 26, 2020 | 12.63 | 14.70 | 12.34 | 14.53 | 14,193,910 | +2.10(+16.87%) |
Mar 25, 2020 | 12.35 | 13.03 | 11.73 | 12.44 | 13,156,050 | +0.34(+2.85%) |
Mar 24, 2020 | 11.00 | 12.26 | 10.91 | 12.09 | 14,003,487 | +1.89(+18.50%) |
Mar 23, 2020 | 10.92 | 10.97 | 9.750 | 10.20 | 13,773,592 | -0.63(-5.81%) |
Mar 20, 2020 | 11.18 | 11.47 | 10.16 | 10.83 | 17,775,716 | -0.13(-1.22%) |
Mar 19, 2020 | 9.884 | 11.53 | 9.314 | 10.97 | 14,260,304 | +1.17(+12.00%) |
Mar 18, 2020 | 10.97 | 11.16 | 9.649 | 9.792 | 13,687,627 | -1.91(-16.34%) |
Mar 17, 2020 | 11.92 | 12.33 | 10.95 | 11.71 | 14,499,063 | +0.13(+1.16%) |
Mar 16, 2020 | 12.48 | 12.57 | 11.50 | 11.57 | 17,693,592 | -3.22(-21.78%) |
Mar 13, 2020 | 14.60 | 15.13 | 13.56 | 14.79 | 11,813,850 | +1.45(+10.88%) |
Mar 12, 2020 | 13.47 | 14.43 | 12.49 | 13.34 | 17,979,438 | -1.48(-9.97%) |
Mar 11, 2020 | 15.56 | 15.78 | 14.58 | 14.82 | 19,548,486 | -1.34(-8.31%) |
Mar 10, 2020 | 16.10 | 16.45 | 14.88 | 16.16 | 16,828,534 | +0.81(+5.25%) |
Mar 09, 2020 | 16.80 | 16.97 | 15.31 | 15.35 | 11,367,941 | -3.27(-17.57%) |
Mar 06, 2020 | 18.84 | 19.43 | 18.34 | 18.63 | 13,156,534 | -1.24(-6.25%) |
Mar 05, 2020 | 20.25 | 20.31 | 19.56 | 19.87 | 9,248,657 | -1.25(-5.92%) |
Mar 04, 2020 | 20.79 | 21.15 | 20.29 | 21.12 | 9,614,503 | +0.61(+2.99%) |
Mar 03, 2020 | 21.58 | 21.85 | 20.22 | 20.51 | 13,170,923 | -1.07(-4.98%) |
Mar 02, 2020 | 20.30 | 21.59 | 20.18 | 21.58 | 12,771,759 | +1.11(+5.41%) |
Feb 28, 2020 | 20.48 | 20.78 | 19.91 | 20.47 | 13,833,119 | -0.66(-3.14%) |
Feb 27, 2020 | 21.89 | 22.31 | 21.14 | 21.14 | 9,719,905 | -1.23(-5.48%) |
Feb 26, 2020 | 22.92 | 23.07 | 22.34 | 22.36 | 6,960,322 | -0.35(-1.55%) |
Feb 25, 2020 | 23.79 | 24.04 | 22.61 | 22.71 | 7,713,893 | -1.04(-4.38%) |
Feb 24, 2020 | 23.96 | 24.05 | 23.57 | 23.75 | 7,069,775 | -0.91(-3.71%) |
Feb 21, 2020 | 24.82 | 24.92 | 24.46 | 24.67 | 4,289,054 | -0.36(-1.44%) |
Feb 20, 2020 | 24.71 | 25.24 | 24.71 | 25.03 | 4,276,395 | +0.16(+0.66%) |
Feb 19, 2020 | 24.60 | 24.95 | 24.55 | 24.87 | 4,177,553 | +0.33(+1.35%) |
Feb 18, 2020 | 24.79 | 24.89 | 24.28 | 24.53 | 3,325,718 | -0.30(-1.22%) |
Feb 14, 2020 | 24.92 | 25.08 | 24.70 | 24.84 | 2,285,875 | -0.19(-0.77%) |
Feb 13, 2020 | 24.72 | 25.05 | 24.65 | 25.03 | 3,382,810 | +0.16(+0.64%) |
Feb 12, 2020 | 25.01 | 25.21 | 24.77 | 24.87 | 3,160,931 | +0.11(+0.44%) |
Feb 11, 2020 | 24.73 | 24.98 | 24.70 | 24.76 | 5,331,727 | +0.09(+0.37%) |
Feb 10, 2020 | 24.67 | 24.74 | 24.39 | 24.67 | 3,801,704 | -0.08(-0.31%) |
Feb 07, 2020 | 24.78 | 24.86 | 24.59 | 24.74 | 4,369,620 | -0.14(-0.57%) |
Feb 06, 2020 | 25.50 | 25.57 | 24.86 | 24.89 | 5,387,663 | -0.44(-1.72%) |
Feb 05, 2020 | 25.12 | 25.39 | 24.99 | 25.32 | 6,739,752 | +0.59(+2.37%) |
Feb 04, 2020 | 24.78 | 24.92 | 24.65 | 24.74 | 5,620,192 | +0.42(+1.73%) |
Feb 03, 2020 | 24.07 | 24.48 | 24.06 | 24.32 | 5,456,630 | +0.44(+1.86%) |
Jan 31, 2020 | 24.21 | 24.33 | 23.72 | 23.87 | 9,272,453 | -0.62(-2.54%) |
Jan 30, 2020 | 23.69 | 24.52 | 23.56 | 24.49 | 10,070,856 | +0.60(+2.53%) |
Jan 29, 2020 | 24.09 | 24.32 | 23.87 | 23.89 | 4,122,841 | -0.33(-1.35%) |
Jan 28, 2020 | 24.04 | 24.34 | 23.98 | 24.22 | 5,662,313 | +0.30(+1.26%) |
Jan 27, 2020 | 23.77 | 24.05 | 23.68 | 23.91 | 5,587,834 | -0.29(-1.18%) |
Jan 24, 2020 | 24.57 | 24.65 | 23.92 | 24.20 | 5,716,236 | -0.44(-1.77%) |
Jan 23, 2020 | 24.46 | 24.73 | 23.99 | 24.64 | 6,559,255 | +0.02(+0.07%) |
Jan 22, 2020 | 24.54 | 24.67 | 23.96 | 24.62 | 9,001,690 | +0.27(+1.10%) |
Jan 21, 2020 | 24.69 | 24.69 | 24.35 | 24.35 | 7,672,307 | -0.36(-1.46%) |
Jan 17, 2020 | 24.79 | 24.86 | 24.58 | 24.71 | 6,294,618 | +0.05(+0.20%) |
Jan 16, 2020 | 24.52 | 24.67 | 24.37 | 24.66 | 4,080,742 | +0.30(+1.24%) |
Jan 15, 2020 | 24.78 | 24.79 | 24.28 | 24.36 | 5,254,248 | -0.60(-2.39%) |
Jan 14, 2020 | 25.08 | 25.17 | 24.91 | 24.95 | 6,601,785 | -0.10(-0.40%) |
Jan 13, 2020 | 25.05 | 25.06 | 24.85 | 25.05 | 4,719,279 | +0.08(+0.34%) |
Jan 10, 2020 | 25.32 | 25.34 | 24.94 | 24.97 | 4,566,982 | -0.41(-1.62%) |
Jan 09, 2020 | 25.28 | 25.38 | 25.11 | 25.38 | 6,888,912 | +0.28(+1.10%) |
Jan 08, 2020 | 25.14 | 25.30 | 25.01 | 25.10 | 5,715,206 | +0.06(+0.23%) |
Jan 07, 2020 | 25.19 | 25.31 | 24.92 | 25.05 | 4,836,228 | -0.29(-1.13%) |
Jan 06, 2020 | 25.40 | 25.40 | 25.08 | 25.33 | 4,352,639 | -0.21(-0.82%) |
Jan 03, 2020 | 25.60 | 25.69 | 25.33 | 25.54 | 5,059,554 | -0.49(-1.87%) |
Jan 02, 2020 | 25.97 | 26.03 | 25.64 | 26.03 | 5,504,393 | +0.23(+0.91%) |
Dec 31, 2019 | 25.63 | 25.82 | 25.62 | 25.79 | 4,057,010 | +0.16(+0.62%) |
Dec 30, 2019 | 25.87 | 25.93 | 25.60 | 25.63 | 3,297,247 | -0.09(-0.36%) |
Dec 27, 2019 | 25.90 | 25.96 | 25.67 | 25.73 | 3,278,125 | -0.18(-0.71%) |
Dec 26, 2019 | 25.78 | 25.97 | 25.78 | 25.91 | 2,500,456 | +0.13(+0.52%) |
Dec 24, 2019 | 25.86 | 25.86 | 25.69 | 25.78 | 1,087,263 | +0.01(+0.03%) |
Dec 23, 2019 | 25.93 | 26.00 | 25.73 | 25.77 | 3,437,933 | -0.17(-0.64%) |
Dec 20, 2019 | 26.02 | 26.18 | 25.73 | 25.93 | 11,605,922 | +0.12(+0.48%) |
Dec 19, 2019 | 26.06 | 26.06 | 25.77 | 25.81 | 5,838,592 | -0.17(-0.64%) |
Dec 18, 2019 | 26.11 | 26.31 | 25.97 | 25.98 | 5,801,493 | -0.09(-0.35%) |
Dec 17, 2019 | 25.83 | 26.14 | 25.63 | 26.07 | 7,054,075 | +0.32(+1.26%) |
Dec 16, 2019 | 26.01 | 26.14 | 25.70 | 25.74 | 6,816,520 | -0.04(-0.16%) |
Dec 13, 2019 | 26.15 | 26.34 | 25.76 | 25.78 | 5,541,174 | -0.43(-1.65%) |
Dec 12, 2019 | 25.34 | 26.26 | 25.25 | 26.22 | 5,642,671 | +0.96(+3.79%) |
Dec 11, 2019 | 25.37 | 25.48 | 25.20 | 25.26 | 3,530,623 | -0.08(-0.33%) |
Dec 10, 2019 | 25.15 | 25.48 | 25.09 | 25.34 | 4,366,417 | +0.17(+0.69%) |
Dec 09, 2019 | 25.18 | 25.28 | 25.12 | 25.17 | 3,779,857 | -0.02(-0.07%) |
Dec 06, 2019 | 25.26 | 25.34 | 25.11 | 25.18 | 4,883,435 | +0.32(+1.27%) |
Dec 05, 2019 | 24.82 | 24.97 | 24.70 | 24.87 | 5,056,019 | +0.17(+0.67%) |
Dec 04, 2019 | 24.60 | 24.87 | 24.55 | 24.70 | 5,052,459 | +0.15(+0.61%) |
Dec 03, 2019 | 24.55 | 24.79 | 24.39 | 24.55 | 7,665,824 | -0.52(-2.06%) |
Dec 02, 2019 | 25.30 | 25.43 | 25.05 | 25.07 | 5,346,122 | -0.07(-0.26%) |
Nov 29, 2019 | 25.13 | 25.38 | 25.08 | 25.13 | 2,079,036 | -0.08(-0.33%) |
Nov 27, 2019 | 25.28 | 25.39 | 25.09 | 25.22 | 3,367,489 | +0.05(+0.20%) |
Nov 26, 2019 | 25.09 | 25.23 | 25.04 | 25.17 | 5,214,117 | -0.08(-0.33%) |
Nov 25, 2019 | 25.09 | 25.27 | 25.01 | 25.25 | 4,464,846 | +0.19(+0.76%) |
Nov 22, 2019 | 24.86 | 25.13 | 24.86 | 25.06 | 5,646,273 | +0.27(+1.07%) |
Nov 21, 2019 | 24.88 | 24.94 | 24.68 | 24.79 | 4,081,938 | +0.02(+0.07%) |
Nov 20, 2019 | 24.77 | 24.93 | 24.59 | 24.78 | 3,888,884 | -0.09(-0.37%) |
Nov 19, 2019 | 24.92 | 25.03 | 24.72 | 24.87 | 3,785,583 | +0.02(+0.07%) |
Nov 18, 2019 | 25.02 | 25.07 | 24.71 | 24.85 | 4,831,171 | -0.18(-0.73%) |
Nov 15, 2019 | 24.84 | 25.07 | 24.69 | 25.03 | 5,718,461 | +0.24(+0.97%) |
Nov 14, 2019 | 24.76 | 24.90 | 24.63 | 24.79 | 4,415,538 | -0.03(-0.10%) |
Nov 13, 2019 | 24.77 | 24.97 | 24.54 | 24.82 | 5,447,395 | -0.25(-1.00%) |
Nov 12, 2019 | 25.13 | 25.23 | 24.93 | 25.07 | 5,173,236 | -0.02(-0.07%) |
Nov 11, 2019 | 25.19 | 25.28 | 25.03 | 25.08 | 5,707,118 | -0.36(-1.41%) |
Nov 08, 2019 | 25.32 | 25.51 | 25.30 | 25.44 | 4,321,066 | +0.04(+0.16%) |
Nov 07, 2019 | 25.53 | 25.72 | 25.33 | 25.40 | 6,222,938 | +0.07(+0.26%) |
Nov 06, 2019 | 25.28 | 25.38 | 25.06 | 25.33 | 6,520,623 | +0.07(+0.26%) |
Nov 05, 2019 | 25.18 | 25.52 | 25.06 | 25.27 | 5,960,818 | +0.22(+0.90%) |
Nov 04, 2019 | 24.81 | 25.10 | 24.76 | 25.04 | 7,195,573 | +0.43(+1.76%) |
Nov 01, 2019 | 24.44 | 24.62 | 24.32 | 24.61 | 6,257,529 | +0.40(+1.65%) |
Oct 31, 2019 | 24.23 | 24.38 | 23.87 | 24.21 | 9,506,984 | -0.17(-0.68%) |
Oct 30, 2019 | 24.63 | 24.64 | 24.19 | 24.38 | 9,746,013 | -0.29(-1.18%) |
Oct 29, 2019 | 24.39 | 24.70 | 24.20 | 24.67 | 8,275,464 | +0.16(+0.65%) |
Oct 28, 2019 | 24.14 | 24.62 | 24.14 | 24.51 | 8,966,996 | +0.32(+1.34%) |
Oct 25, 2019 | 23.83 | 24.35 | 23.72 | 24.19 | 11,498,901 | +0.72(+3.05%) |
Oct 24, 2019 | 23.54 | 23.66 | 23.25 | 23.47 | 4,180,530 | -0.07(-0.28%) |
Oct 23, 2019 | 23.40 | 23.63 | 23.29 | 23.54 | 6,395,332 | -0.02(-0.11%) |
Oct 22, 2019 | 23.17 | 23.84 | 22.42 | 23.56 | 10,147,194 | +0.23(+1.00%) |
Oct 21, 2019 | 22.95 | 23.34 | 22.95 | 23.33 | 7,291,107 | +0.57(+2.52%) |
Oct 18, 2019 | 22.64 | 22.90 | 22.53 | 22.75 | 7,575,889 | +0.21(+0.92%) |
Oct 17, 2019 | 22.77 | 22.83 | 22.44 | 22.55 | 6,110,127 | -0.07(-0.31%) |
Oct 16, 2019 | 22.71 | 22.96 | 22.56 | 22.62 | 4,681,368 | -0.17(-0.77%) |
Oct 15, 2019 | 22.56 | 22.95 | 22.40 | 22.79 | 4,792,951 | +0.32(+1.43%) |
Oct 14, 2019 | 22.13 | 22.54 | 22.12 | 22.47 | 4,434,652 | +0.12(+0.52%) |
Oct 11, 2019 | 22.47 | 22.60 | 22.29 | 22.35 | 6,262,093 | +0.56(+2.56%) |
Oct 10, 2019 | 21.55 | 21.94 | 21.46 | 21.80 | 5,507,339 | +0.44(+2.05%) |
Oct 09, 2019 | 21.43 | 21.47 | 21.29 | 21.36 | 4,870,282 | +0.17(+0.81%) |
Oct 08, 2019 | 21.49 | 21.58 | 21.16 | 21.19 | 7,111,985 | -0.70(-3.19%) |
Oct 07, 2019 | 22.05 | 22.16 | 21.86 | 21.89 | 3,860,622 | -0.17(-0.79%) |
Oct 04, 2019 | 21.77 | 22.08 | 21.51 | 22.06 | 5,502,258 | +0.35(+1.61%) |
Oct 03, 2019 | 21.53 | 21.73 | 21.20 | 21.71 | 5,801,898 | +0.12(+0.54%) |
Oct 02, 2019 | 21.89 | 21.94 | 21.50 | 21.60 | 5,026,197 | -0.44(-2.00%) |
Oct 01, 2019 | 22.91 | 23.03 | 22.03 | 22.04 | 5,344,736 | -0.76(-3.32%) |
Sep 30, 2019 | 22.81 | 23.01 | 22.74 | 22.80 | 4,389,873 | -0.08(-0.36%) |
Sep 27, 2019 | 22.81 | 23.07 | 22.59 | 22.88 | 5,803,141 | +0.27(+1.22%) |
Sep 26, 2019 | 22.71 | 22.80 | 22.50 | 22.60 | 6,360,601 | -0.22(-0.98%) |
Sep 25, 2019 | 22.60 | 22.94 | 22.55 | 22.83 | 3,992,850 | +0.17(+0.77%) |
Sep 24, 2019 | 22.88 | 23.01 | 22.55 | 22.65 | 6,664,008 | -0.22(-0.97%) |
Sep 23, 2019 | 22.76 | 22.97 | 22.64 | 22.88 | 5,812,901 | -0.09(-0.40%) |
Sep 20, 2019 | 23.21 | 23.23 | 22.92 | 22.97 | 9,885,926 | -0.10(-0.43%) |
Sep 19, 2019 | 23.30 | 23.47 | 23.05 | 23.07 | 5,420,735 | -0.28(-1.20%) |
Sep 18, 2019 | 23.10 | 23.48 | 22.98 | 23.35 | 5,221,041 | +0.09(+0.39%) |
Sep 17, 2019 | 23.40 | 23.51 | 23.01 | 23.26 | 6,923,699 | -0.27(-1.16%) |
Sep 16, 2019 | 23.07 | 23.55 | 23.04 | 23.53 | 5,567,390 | +0.11(+0.46%) |
Sep 13, 2019 | 23.37 | 23.65 | 23.26 | 23.42 | 5,496,853 | +0.29(+1.25%) |
Sep 12, 2019 | 22.77 | 23.20 | 22.51 | 23.13 | 6,527,456 | +0.20(+0.86%) |
Sep 11, 2019 | 22.98 | 23.08 | 22.60 | 22.93 | 7,647,375 | -0.11(-0.47%) |
Sep 10, 2019 | 22.78 | 23.21 | 22.68 | 23.04 | 7,622,784 | +0.32(+1.42%) |
Sep 09, 2019 | 22.24 | 22.82 | 22.19 | 22.72 | 7,505,786 | +0.64(+2.88%) |
Sep 06, 2019 | 22.21 | 22.25 | 21.93 | 22.08 | 6,706,905 | +0.01(+0.04%) |
Sep 05, 2019 | 21.87 | 22.29 | 21.68 | 22.08 | 6,400,722 | +0.66(+3.08%) |
Sep 04, 2019 | 21.48 | 21.53 | 21.19 | 21.42 | 6,507,312 | +0.17(+0.82%) |
Sep 03, 2019 | 21.61 | 21.66 | 21.01 | 21.24 | 6,699,145 | -0.59(-2.68%) |
Aug 30, 2019 | 21.94 | 22.11 | 21.76 | 21.83 | 5,138,418 | +0.12(+0.53%) |
Aug 29, 2019 | 21.45 | 21.79 | 21.45 | 21.71 | 5,432,141 | +0.45(+2.10%) |
Aug 28, 2019 | 20.80 | 21.40 | 20.74 | 21.27 | 6,074,074 | +0.39(+1.86%) |
Aug 27, 2019 | 21.05 | 21.09 | 20.70 | 20.88 | 10,216,437 | -0.09(-0.43%) |
Aug 26, 2019 | 20.91 | 20.97 | 20.68 | 20.97 | 4,229,802 | +0.27(+1.32%) |
Aug 23, 2019 | 21.12 | 21.32 | 20.61 | 20.70 | 10,195,407 | -0.58(-2.71%) |
Aug 22, 2019 | 21.24 | 21.35 | 21.04 | 21.27 | 5,677,978 | +0.19(+0.90%) |
Aug 21, 2019 | 21.06 | 21.22 | 20.95 | 21.09 | 5,827,094 | +0.12(+0.55%) |
Aug 20, 2019 | 21.18 | 21.29 | 20.92 | 20.97 | 5,483,580 | -0.42(-1.97%) |
Aug 19, 2019 | 21.56 | 21.65 | 21.38 | 21.39 | 4,053,433 | +0.21(+0.97%) |
Aug 16, 2019 | 20.95 | 21.37 | 20.93 | 21.18 | 6,465,403 | +0.37(+1.78%) |
Aug 15, 2019 | 21.12 | 21.25 | 20.69 | 20.81 | 6,217,987 | -0.24(-1.14%) |
Aug 14, 2019 | 21.21 | 21.32 | 20.97 | 21.05 | 12,111,148 | -0.77(-3.52%) |
Aug 13, 2019 | 21.48 | 21.99 | 21.32 | 21.82 | 7,058,106 | +0.30(+1.38%) |
Aug 12, 2019 | 21.75 | 21.90 | 21.49 | 21.52 | 6,254,958 | -0.54(-2.47%) |
Aug 09, 2019 | 22.04 | 22.22 | 21.79 | 22.07 | 4,437,179 | -0.08(-0.37%) |
Aug 08, 2019 | 22.12 | 22.32 | 21.96 | 22.15 | 5,848,716 | +0.25(+1.13%) |
Aug 07, 2019 | 22.06 | 22.06 | 21.51 | 21.90 | 6,667,054 | -0.59(-2.64%) |
Aug 06, 2019 | 22.46 | 22.93 | 22.02 | 22.50 | 5,852,170 | +0.23(+1.04%) |
Aug 05, 2019 | 22.83 | 22.91 | 22.05 | 22.27 | 7,170,986 | -1.02(-4.36%) |
Aug 02, 2019 | 23.45 | 23.48 | 23.00 | 23.28 | 4,901,279 | -0.13(-0.56%) |
Aug 01, 2019 | 24.43 | 24.54 | 23.30 | 23.41 | 7,500,536 | -1.09(-4.45%) |
Jul 31, 2019 | 24.65 | 24.76 | 24.33 | 24.50 | 7,014,340 | -0.16(-0.64%) |
Jul 30, 2019 | 24.34 | 24.67 | 24.28 | 24.66 | 5,796,729 | +0.09(+0.37%) |
Jul 29, 2019 | 24.79 | 24.92 | 24.55 | 24.57 | 5,538,425 | -0.22(-0.90%) |
Jul 26, 2019 | 24.34 | 24.89 | 24.28 | 24.79 | 6,019,238 | +0.40(+1.62%) |
Jul 25, 2019 | 24.48 | 24.76 | 24.31 | 24.39 | 7,527,357 | -0.08(-0.34%) |
Jul 24, 2019 | 24.04 | 24.56 | 24.04 | 24.48 | 8,459,356 | +0.34(+1.40%) |
Jul 23, 2019 | 23.32 | 24.17 | 23.19 | 24.14 | 11,923,933 | +1.18(+5.14%) |
Jul 22, 2019 | 23.01 | 23.09 | 22.82 | 22.96 | 7,488,716 | -0.10(-0.43%) |
Jul 19, 2019 | 22.96 | 23.26 | 22.86 | 23.06 | 5,222,392 | +0.11(+0.47%) |
Jul 18, 2019 | 22.74 | 23.18 | 22.65 | 22.95 | 5,205,954 | +0.19(+0.83%) |
Jul 17, 2019 | 22.93 | 22.93 | 22.66 | 22.76 | 6,876,083 | -0.22(-0.97%) |
Jul 16, 2019 | 23.03 | 23.07 | 22.81 | 22.98 | 5,962,237 | +0.03(+0.14%) |
Jul 15, 2019 | 23.31 | 23.31 | 22.89 | 22.95 | 7,056,441 | -0.32(-1.38%) |
Jul 12, 2019 | 23.09 | 23.30 | 22.96 | 23.27 | 5,221,907 | +0.12(+0.53%) |
Jul 11, 2019 | 22.95 | 23.24 | 22.78 | 23.15 | 6,796,222 | +0.34(+1.48%) |
Jul 10, 2019 | 23.34 | 23.35 | 22.78 | 22.81 | 6,935,866 | -0.51(-2.19%) |
Jul 09, 2019 | 22.95 | 23.34 | 22.93 | 23.32 | 5,225,506 | +0.17(+0.71%) |
Jul 08, 2019 | 23.31 | 23.31 | 23.07 | 23.16 | 5,629,089 | -0.24(-1.02%) |
Jul 05, 2019 | 23.37 | 23.64 | 23.30 | 23.40 | 3,194,168 | +0.21(+0.89%) |
Jul 03, 2019 | 22.98 | 23.20 | 22.88 | 23.19 | 2,786,899 | +0.32(+1.41%) |
Jul 02, 2019 | 23.31 | 23.45 | 22.82 | 22.87 | 6,068,993 | -0.55(-2.34%) |
Jul 01, 2019 | 23.26 | 23.50 | 23.16 | 23.42 | 7,594,144 | +0.39(+1.70%) |
Jun 28, 2019 | 22.69 | 23.06 | 22.47 | 23.02 | 9,915,978 | +0.50(+2.24%) |
Jun 27, 2019 | 22.41 | 22.71 | 22.34 | 22.52 | 4,884,517 | +0.22(+1.00%) |
Jun 26, 2019 | 22.27 | 22.48 | 22.22 | 22.30 | 6,778,960 | +0.14(+0.63%) |
Jun 25, 2019 | 22.19 | 22.31 | 21.92 | 22.16 | 9,030,368 | -0.07(-0.33%) |
Jun 24, 2019 | 22.41 | 22.63 | 22.17 | 22.23 | 7,804,309 | -0.15(-0.66%) |
Jun 21, 2019 | 22.28 | 22.56 | 22.25 | 22.38 | 14,188,342 | +0.05(+0.22%) |
Jun 20, 2019 | 22.43 | 22.49 | 21.89 | 22.33 | 10,307,834 | +0.01(+0.04%) |
Jun 19, 2019 | 22.90 | 23.22 | 22.27 | 22.32 | 10,630,948 | -0.48(-2.12%) |
Jun 18, 2019 | 22.07 | 22.83 | 22.00 | 22.81 | 10,443,535 | +0.74(+3.37%) |
Jun 17, 2019 | 22.40 | 22.60 | 22.00 | 22.06 | 8,694,300 | -0.34(-1.53%) |
Jun 14, 2019 | 22.27 | 22.48 | 22.06 | 22.40 | 7,143,988 | +0.15(+0.66%) |
Jun 13, 2019 | 22.30 | 22.53 | 22.20 | 22.26 | 7,753,035 | +0.08(+0.37%) |
Jun 12, 2019 | 22.29 | 22.39 | 22.04 | 22.18 | 9,059,097 | -0.25(-1.09%) |
Jun 11, 2019 | 22.27 | 22.61 | 22.24 | 22.42 | 7,667,812 | +0.32(+1.44%) |
Jun 10, 2019 | 22.19 | 22.35 | 22.04 | 22.10 | 8,461,739 | +0.16(+0.71%) |
Jun 07, 2019 | 22.11 | 22.14 | 21.89 | 21.95 | 7,068,926 | -0.21(-0.96%) |
Jun 06, 2019 | 22.21 | 22.29 | 21.95 | 22.16 | 7,531,738 | -0.07(-0.29%) |
Jun 05, 2019 | 22.30 | 22.37 | 21.95 | 22.22 | 9,410,014 | -0.13(-0.59%) |
Jun 04, 2019 | 22.12 | 22.36 | 22.05 | 22.36 | 9,825,641 | +0.62(+2.86%) |
Jun 03, 2019 | 21.62 | 22.04 | 21.50 | 21.73 | 8,195,285 | +0.06(+0.26%) |
May 31, 2019 | 21.77 | 21.84 | 21.59 | 21.68 | 10,307,358 | -0.32(-1.45%) |
May 30, 2019 | 22.34 | 22.49 | 21.78 | 22.00 | 5,951,359 | -0.29(-1.32%) |
May 29, 2019 | 22.00 | 22.33 | 21.95 | 22.29 | 7,954,504 | +0.16(+0.70%) |
May 28, 2019 | 22.27 | 22.40 | 22.10 | 22.13 | 9,689,000 | -0.14(-0.62%) |
May 24, 2019 | 22.22 | 22.37 | 22.14 | 22.27 | 6,775,156 | +0.17(+0.78%) |
May 23, 2019 | 22.13 | 22.25 | 21.95 | 22.10 | 9,809,013 | -0.28(-1.24%) |
May 22, 2019 | 22.25 | 22.45 | 22.23 | 22.38 | 5,828,120 | -0.05(-0.22%) |
May 21, 2019 | 22.45 | 22.58 | 22.30 | 22.43 | 5,896,387 | +0.04(+0.18%) |
May 20, 2019 | 22.24 | 22.56 | 22.24 | 22.39 | 6,118,269 | +0.07(+0.33%) |
May 17, 2019 | 22.04 | 22.58 | 22.04 | 22.31 | 8,941,324 | +0.03(+0.15%) |
May 16, 2019 | 22.22 | 22.58 | 22.20 | 22.28 | 5,406,933 | +0.20(+0.89%) |
May 15, 2019 | 22.09 | 22.25 | 21.78 | 22.09 | 8,693,681 | -0.31(-1.39%) |
May 14, 2019 | 22.22 | 22.61 | 22.19 | 22.40 | 8,766,873 | +0.25(+1.11%) |
May 13, 2019 | 22.33 | 22.76 | 22.12 | 22.15 | 10,892,294 | -0.78(-3.39%) |
May 10, 2019 | 22.61 | 23.01 | 22.44 | 22.93 | 5,433,573 | +0.16(+0.72%) |
May 09, 2019 | 22.43 | 22.84 | 22.32 | 22.76 | 6,549,444 | +0.07(+0.32%) |
May 08, 2019 | 22.91 | 23.08 | 22.67 | 22.69 | 7,099,865 | -0.28(-1.21%) |
May 07, 2019 | 23.23 | 23.39 | 22.82 | 22.97 | 8,105,767 | -0.59(-2.50%) |
May 06, 2019 | 23.27 | 23.71 | 23.14 | 23.56 | 7,899,034 | -0.15(-0.62%) |
May 03, 2019 | 23.69 | 23.87 | 23.61 | 23.71 | 6,796,795 | +0.12(+0.52%) |
May 02, 2019 | 23.35 | 23.75 | 23.35 | 23.58 | 7,703,250 | +0.27(+1.16%) |