Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 15.10 | 15.34 | 14.34 | 14.42 | 6,497,340 | -1.27(-8.08%) |
Apr 29, 2020 | 15.04 | 15.90 | 14.82 | 15.69 | 8,805,208 | +1.57(+11.10%) |
Apr 28, 2020 | 13.83 | 14.42 | 13.62 | 14.12 | 9,880,385 | +0.89(+6.71%) |
Apr 27, 2020 | 12.53 | 13.33 | 12.36 | 13.23 | 8,236,915 | +0.78(+6.29%) |
Apr 24, 2020 | 12.63 | 12.76 | 12.10 | 12.45 | 7,371,173 | +0.00(+0.00%) |
Apr 23, 2020 | 12.23 | 12.68 | 12.15 | 12.45 | 8,363,566 | +0.24(+2.00%) |
Apr 22, 2020 | 12.81 | 12.84 | 11.94 | 12.21 | 9,408,565 | -0.14(-1.13%) |
Apr 21, 2020 | 12.47 | 13.03 | 12.23 | 12.34 | 8,501,046 | -0.76(-5.78%) |
Apr 20, 2020 | 12.59 | 13.87 | 12.01 | 13.10 | 12,876,219 | -0.28(-2.08%) |
Apr 17, 2020 | 12.61 | 13.43 | 12.54 | 13.38 | 9,817,701 | +1.58(+13.35%) |
Apr 16, 2020 | 12.33 | 12.39 | 11.68 | 11.80 | 9,487,769 | -0.52(-4.24%) |
Apr 15, 2020 | 12.22 | 12.61 | 11.95 | 12.33 | 7,964,740 | -0.87(-6.60%) |
Apr 14, 2020 | 14.02 | 14.15 | 12.91 | 13.20 | 9,432,724 | -0.51(-3.75%) |
Apr 13, 2020 | 14.80 | 15.09 | 13.41 | 13.71 | 5,714,606 | -0.94(-6.42%) |
Apr 09, 2020 | 14.20 | 15.33 | 14.06 | 14.65 | 12,111,335 | +1.40(+10.58%) |
Apr 08, 2020 | 12.95 | 13.62 | 12.66 | 13.25 | 6,554,658 | +0.72(+5.77%) |
Apr 07, 2020 | 13.06 | 13.90 | 12.46 | 12.53 | 11,014,314 | +0.48(+3.97%) |
Apr 06, 2020 | 11.47 | 12.18 | 11.02 | 12.05 | 10,695,958 | +1.62(+15.53%) |
Apr 03, 2020 | 11.25 | 11.27 | 10.36 | 10.43 | 7,281,573 | -0.84(-7.49%) |
Apr 02, 2020 | 11.10 | 11.68 | 10.97 | 11.27 | 4,884,120 | +0.02(+0.15%) |
Apr 01, 2020 | 11.65 | 11.88 | 10.99 | 11.26 | 7,822,957 | -1.31(-10.39%) |
Mar 31, 2020 | 13.28 | 13.49 | 12.42 | 12.56 | 9,845,631 | -0.77(-5.81%) |
Mar 30, 2020 | 13.69 | 13.82 | 13.06 | 13.34 | 6,794,695 | -0.39(-2.85%) |
Mar 27, 2020 | 14.05 | 14.23 | 13.44 | 13.73 | 6,323,777 | -1.22(-8.15%) |
Mar 26, 2020 | 14.75 | 16.14 | 14.41 | 14.95 | 12,805,464 | +0.70(+4.89%) |
Mar 25, 2020 | 13.67 | 14.78 | 13.09 | 14.25 | 13,713,998 | +1.83(+14.72%) |
Mar 24, 2020 | 11.52 | 12.45 | 11.27 | 12.42 | 13,598,848 | +1.86(+17.64%) |
Mar 23, 2020 | 10.11 | 10.74 | 9.236 | 10.56 | 12,969,383 | +0.37(+3.67%) |
Mar 20, 2020 | 11.51 | 12.02 | 10.15 | 10.19 | 14,031,408 | -1.03(-9.16%) |
Mar 19, 2020 | 10.54 | 12.13 | 9.794 | 11.21 | 17,320,190 | +0.47(+4.38%) |
Mar 18, 2020 | 13.24 | 13.41 | 8.897 | 10.74 | 15,139,977 | -3.25(-23.21%) |
Mar 17, 2020 | 14.29 | 15.10 | 12.38 | 13.99 | 13,708,738 | -0.02(-0.12%) |
Mar 16, 2020 | 16.21 | 16.44 | 13.98 | 14.01 | 6,843,079 | -3.90(-21.78%) |
Mar 13, 2020 | 18.00 | 18.32 | 16.51 | 17.91 | 7,620,558 | +0.86(+5.06%) |
Mar 12, 2020 | 16.84 | 17.48 | 16.18 | 17.05 | 7,744,434 | -0.99(-5.50%) |
Mar 11, 2020 | 18.95 | 19.14 | 17.72 | 18.04 | 7,091,649 | -1.47(-7.54%) |
Mar 10, 2020 | 19.07 | 19.63 | 18.42 | 19.51 | 5,437,613 | +1.18(+6.41%) |
Mar 09, 2020 | 19.64 | 19.93 | 17.98 | 18.33 | 6,065,049 | -2.81(-13.30%) |
Mar 06, 2020 | 20.79 | 21.70 | 20.69 | 21.15 | 5,703,242 | -0.38(-1.78%) |
Mar 05, 2020 | 21.69 | 21.78 | 21.31 | 21.53 | 5,070,750 | -0.97(-4.30%) |
Mar 04, 2020 | 21.75 | 22.68 | 21.63 | 22.49 | 4,868,046 | +1.05(+4.91%) |
Mar 03, 2020 | 22.21 | 22.33 | 21.38 | 21.44 | 6,872,393 | -0.86(-3.86%) |
Mar 02, 2020 | 21.95 | 22.31 | 21.53 | 22.30 | 5,614,616 | +0.48(+2.19%) |
Feb 28, 2020 | 21.29 | 22.06 | 21.26 | 21.82 | 9,551,544 | -0.28(-1.26%) |
Feb 27, 2020 | 22.05 | 22.65 | 21.28 | 22.10 | 7,689,058 | -0.50(-2.23%) |
Feb 26, 2020 | 22.94 | 23.22 | 22.46 | 22.61 | 6,366,159 | -0.12(-0.54%) |
Feb 25, 2020 | 23.87 | 23.97 | 22.61 | 22.73 | 8,840,413 | -1.13(-4.74%) |
Feb 24, 2020 | 23.91 | 24.31 | 23.64 | 23.86 | 6,781,157 | -0.92(-3.72%) |
Feb 21, 2020 | 25.48 | 25.76 | 24.76 | 24.78 | 8,398,007 | -0.81(-3.16%) |
Feb 20, 2020 | 24.81 | 25.63 | 24.71 | 25.59 | 12,587,082 | +0.93(+3.78%) |
Feb 19, 2020 | 24.64 | 25.11 | 24.43 | 24.66 | 21,490,268 | -3.22(-11.55%) |
Feb 18, 2020 | 28.47 | 28.60 | 27.80 | 27.88 | 3,251,162 | -0.71(-2.50%) |
Feb 14, 2020 | 28.80 | 28.81 | 28.48 | 28.60 | 2,031,153 | -0.18(-0.64%) |
Feb 13, 2020 | 28.68 | 28.82 | 28.54 | 28.78 | 2,303,116 | +0.10(+0.33%) |
Feb 12, 2020 | 28.80 | 29.02 | 28.56 | 28.68 | 2,916,368 | +0.12(+0.43%) |
Feb 11, 2020 | 28.58 | 28.82 | 28.54 | 28.56 | 3,157,607 | +0.17(+0.58%) |
Feb 10, 2020 | 28.29 | 28.47 | 28.14 | 28.40 | 3,112,434 | +0.04(+0.15%) |
Feb 07, 2020 | 28.19 | 28.41 | 28.01 | 28.35 | 3,059,251 | -0.05(-0.18%) |
Feb 06, 2020 | 28.77 | 28.81 | 28.36 | 28.41 | 3,934,845 | -0.20(-0.70%) |
Feb 05, 2020 | 28.39 | 28.68 | 28.34 | 28.61 | 3,767,348 | +0.59(+2.11%) |
Feb 04, 2020 | 28.17 | 28.23 | 27.85 | 28.01 | 4,841,682 | +0.18(+0.66%) |
Feb 03, 2020 | 28.01 | 28.38 | 27.79 | 27.83 | 4,415,322 | -0.05(-0.19%) |
Jan 31, 2020 | 28.03 | 28.14 | 27.73 | 27.88 | 4,558,665 | -0.37(-1.29%) |
Jan 30, 2020 | 27.63 | 28.28 | 27.59 | 28.25 | 4,984,227 | +0.34(+1.22%) |
Jan 29, 2020 | 27.63 | 28.11 | 27.61 | 27.91 | 3,186,344 | +0.43(+1.57%) |
Jan 28, 2020 | 27.41 | 27.78 | 27.29 | 27.48 | 4,145,682 | +0.34(+1.24%) |
Jan 27, 2020 | 27.21 | 27.31 | 27.03 | 27.14 | 4,776,159 | -0.68(-2.43%) |
Jan 24, 2020 | 28.29 | 28.30 | 27.60 | 27.81 | 5,436,376 | -0.48(-1.71%) |
Jan 23, 2020 | 27.93 | 28.32 | 27.55 | 28.30 | 7,556,701 | +0.34(+1.21%) |
Jan 22, 2020 | 27.54 | 28.01 | 27.10 | 27.96 | 8,716,702 | +1.77(+6.77%) |
Jan 21, 2020 | 26.14 | 26.69 | 26.08 | 26.19 | 10,586,106 | -0.16(-0.62%) |
Jan 17, 2020 | 26.76 | 26.76 | 26.33 | 26.35 | 4,640,685 | -0.27(-1.01%) |
Jan 16, 2020 | 26.42 | 26.63 | 26.36 | 26.62 | 4,517,817 | +0.37(+1.42%) |
Jan 15, 2020 | 26.18 | 26.39 | 25.94 | 26.25 | 3,118,325 | +0.07(+0.26%) |
Jan 14, 2020 | 25.86 | 26.43 | 25.79 | 26.18 | 3,607,757 | +0.21(+0.80%) |
Jan 13, 2020 | 25.92 | 25.98 | 25.70 | 25.97 | 3,821,332 | +0.05(+0.20%) |
Jan 10, 2020 | 26.11 | 26.23 | 25.85 | 25.92 | 3,515,786 | -0.24(-0.93%) |
Jan 09, 2020 | 26.38 | 26.47 | 25.99 | 26.16 | 4,836,178 | -0.04(-0.16%) |
Jan 08, 2020 | 25.78 | 26.47 | 25.78 | 26.20 | 4,673,306 | +0.48(+1.88%) |
Jan 07, 2020 | 25.80 | 25.97 | 25.56 | 25.72 | 4,859,285 | -0.23(-0.90%) |
Jan 06, 2020 | 26.14 | 26.20 | 25.84 | 25.95 | 5,362,016 | -0.35(-1.32%) |
Jan 03, 2020 | 26.18 | 26.41 | 26.07 | 26.30 | 2,229,576 | -0.29(-1.07%) |
Jan 02, 2020 | 26.57 | 26.65 | 26.33 | 26.59 | 3,569,835 | +0.14(+0.52%) |
Dec 31, 2019 | 26.27 | 26.56 | 26.20 | 26.45 | 2,117,491 | +0.17(+0.66%) |
Dec 30, 2019 | 26.52 | 26.61 | 26.20 | 26.27 | 2,591,961 | -0.20(-0.75%) |
Dec 27, 2019 | 26.58 | 26.69 | 26.46 | 26.47 | 2,052,319 | -0.11(-0.42%) |
Dec 26, 2019 | 26.59 | 26.74 | 26.39 | 26.59 | 3,854,225 | +0.03(+0.10%) |
Dec 24, 2019 | 26.80 | 26.91 | 26.52 | 26.56 | 2,031,173 | -0.10(-0.36%) |
Dec 23, 2019 | 26.70 | 26.88 | 26.60 | 26.65 | 4,250,210 | -0.01(-0.03%) |
Dec 20, 2019 | 27.32 | 27.43 | 26.62 | 26.66 | 9,231,451 | -0.48(-1.75%) |
Dec 19, 2019 | 27.17 | 27.41 | 27.10 | 27.14 | 3,250,633 | +0.02(+0.06%) |
Dec 18, 2019 | 27.51 | 27.57 | 27.10 | 27.12 | 3,932,114 | -0.35(-1.29%) |
Dec 17, 2019 | 27.23 | 27.65 | 27.15 | 27.48 | 5,109,378 | +0.36(+1.34%) |
Dec 16, 2019 | 27.45 | 27.64 | 27.10 | 27.11 | 4,448,608 | -0.11(-0.41%) |
Dec 13, 2019 | 27.62 | 27.91 | 27.21 | 27.23 | 2,546,535 | -0.40(-1.44%) |
Dec 12, 2019 | 27.17 | 27.80 | 27.17 | 27.62 | 3,511,152 | +0.35(+1.27%) |
Dec 11, 2019 | 27.18 | 27.34 | 27.12 | 27.28 | 2,094,950 | +0.12(+0.45%) |
Dec 10, 2019 | 27.17 | 27.38 | 27.14 | 27.16 | 1,993,667 | -0.19(-0.70%) |
Dec 09, 2019 | 27.40 | 27.53 | 27.30 | 27.35 | 2,212,289 | -0.05(-0.19%) |
Dec 06, 2019 | 27.37 | 27.59 | 27.31 | 27.40 | 2,317,627 | +0.41(+1.51%) |
Dec 05, 2019 | 26.98 | 27.22 | 26.87 | 26.99 | 2,470,841 | +0.10(+0.39%) |
Dec 04, 2019 | 26.89 | 27.18 | 26.83 | 26.89 | 3,772,564 | +0.10(+0.36%) |
Dec 03, 2019 | 26.97 | 27.04 | 26.32 | 26.79 | 3,787,310 | -0.48(-1.75%) |
Dec 02, 2019 | 27.68 | 27.75 | 27.21 | 27.27 | 2,810,572 | -0.29(-1.04%) |
Nov 29, 2019 | 27.70 | 27.87 | 27.53 | 27.55 | 2,283,654 | -0.31(-1.12%) |
Nov 27, 2019 | 27.49 | 27.91 | 27.42 | 27.87 | 4,100,248 | +0.20(+0.72%) |
Nov 26, 2019 | 27.85 | 28.01 | 27.27 | 27.67 | 4,419,995 | -0.30(-1.08%) |
Nov 25, 2019 | 27.82 | 28.05 | 27.29 | 27.97 | 7,272,684 | +0.08(+0.28%) |
Nov 22, 2019 | 26.69 | 27.94 | 26.65 | 27.89 | 11,636,898 | +1.32(+4.98%) |
Nov 21, 2019 | 26.72 | 26.83 | 26.52 | 26.57 | 4,120,143 | -0.10(-0.36%) |
Nov 20, 2019 | 26.62 | 26.85 | 26.52 | 26.66 | 4,765,115 | +0.07(+0.26%) |
Nov 19, 2019 | 26.59 | 26.78 | 26.40 | 26.59 | 3,745,555 | +0.04(+0.16%) |
Nov 18, 2019 | 26.65 | 26.70 | 26.18 | 26.55 | 3,756,841 | -0.16(-0.62%) |
Nov 15, 2019 | 26.86 | 27.08 | 26.61 | 26.72 | 3,126,837 | +0.03(+0.10%) |
Nov 14, 2019 | 26.48 | 26.82 | 26.45 | 26.69 | 3,262,463 | +0.14(+0.52%) |
Nov 13, 2019 | 26.68 | 26.80 | 26.53 | 26.55 | 2,667,103 | -0.41(-1.51%) |
Nov 12, 2019 | 27.17 | 27.33 | 26.93 | 26.96 | 3,319,946 | -0.23(-0.83%) |
Nov 11, 2019 | 27.05 | 27.36 | 27.04 | 27.18 | 1,801,370 | -0.13(-0.48%) |
Nov 08, 2019 | 27.34 | 27.44 | 27.02 | 27.31 | 2,578,774 | -0.21(-0.75%) |
Nov 07, 2019 | 27.78 | 28.10 | 27.49 | 27.52 | 4,656,024 | -0.09(-0.31%) |
Nov 06, 2019 | 28.12 | 28.12 | 27.54 | 27.61 | 3,353,945 | -0.54(-1.91%) |
Nov 05, 2019 | 27.68 | 28.33 | 27.68 | 28.14 | 6,335,682 | +0.55(+1.98%) |
Nov 04, 2019 | 27.29 | 27.62 | 27.26 | 27.60 | 5,153,153 | +0.55(+2.05%) |
Nov 01, 2019 | 26.74 | 27.10 | 26.74 | 27.04 | 2,035,333 | +0.54(+2.02%) |
Oct 31, 2019 | 26.72 | 26.84 | 26.30 | 26.51 | 2,581,501 | -0.35(-1.32%) |
Oct 30, 2019 | 26.91 | 26.91 | 26.50 | 26.86 | 2,679,639 | +0.01(+0.03%) |
Oct 29, 2019 | 26.85 | 27.20 | 26.76 | 26.85 | 2,409,935 | -0.09(-0.32%) |
Oct 28, 2019 | 26.68 | 26.97 | 26.67 | 26.94 | 3,021,194 | +0.41(+1.56%) |
Oct 25, 2019 | 26.15 | 26.68 | 26.15 | 26.53 | 2,465,791 | +0.24(+0.92%) |
Oct 24, 2019 | 26.51 | 26.66 | 26.18 | 26.29 | 3,933,063 | -0.23(-0.88%) |
Oct 23, 2019 | 26.39 | 26.57 | 26.34 | 26.52 | 3,905,927 | -0.03(-0.13%) |
Oct 22, 2019 | 26.48 | 26.77 | 26.29 | 26.55 | 3,850,608 | +0.14(+0.52%) |
Oct 21, 2019 | 26.15 | 26.61 | 26.15 | 26.41 | 5,459,734 | +0.34(+1.32%) |
Oct 18, 2019 | 26.12 | 26.28 | 25.98 | 26.07 | 4,278,856 | -0.21(-0.79%) |
Oct 17, 2019 | 26.50 | 26.72 | 25.99 | 26.28 | 8,096,114 | -0.09(-0.33%) |
Oct 16, 2019 | 27.53 | 27.53 | 26.04 | 26.36 | 12,042,082 | -1.20(-4.34%) |
Oct 15, 2019 | 27.05 | 27.80 | 26.99 | 27.56 | 6,903,054 | +0.59(+2.17%) |
Oct 14, 2019 | 26.85 | 27.06 | 26.76 | 26.97 | 2,642,642 | +0.02(+0.06%) |
Oct 11, 2019 | 26.96 | 27.39 | 26.95 | 26.96 | 5,178,127 | +0.38(+1.42%) |
Oct 10, 2019 | 26.27 | 26.64 | 26.26 | 26.58 | 5,445,293 | +0.37(+1.41%) |
Oct 09, 2019 | 26.15 | 26.32 | 25.97 | 26.21 | 4,417,850 | +0.28(+1.10%) |
Oct 08, 2019 | 26.62 | 26.66 | 25.92 | 25.92 | 6,360,905 | -1.11(-4.11%) |
Oct 07, 2019 | 27.23 | 27.31 | 26.95 | 27.03 | 7,060,940 | -0.34(-1.23%) |
Oct 04, 2019 | 27.13 | 27.39 | 26.97 | 27.37 | 3,709,085 | +0.24(+0.89%) |
Oct 03, 2019 | 27.02 | 27.17 | 26.61 | 27.13 | 4,850,237 | +0.06(+0.22%) |
Oct 02, 2019 | 27.66 | 27.66 | 26.77 | 27.07 | 7,259,686 | -0.88(-3.14%) |
Oct 01, 2019 | 28.77 | 29.03 | 27.81 | 27.95 | 4,141,330 | -0.59(-2.08%) |
Sep 30, 2019 | 28.84 | 28.96 | 28.51 | 28.54 | 3,718,764 | -0.34(-1.16%) |
Sep 27, 2019 | 29.07 | 29.09 | 28.66 | 28.88 | 3,111,663 | +0.04(+0.15%) |
Sep 26, 2019 | 29.06 | 29.19 | 28.79 | 28.83 | 2,343,526 | -0.33(-1.12%) |
Sep 25, 2019 | 28.94 | 29.31 | 28.84 | 29.16 | 2,411,372 | +0.12(+0.41%) |
Sep 24, 2019 | 29.27 | 29.55 | 28.86 | 29.04 | 4,665,950 | -0.03(-0.09%) |
Sep 23, 2019 | 28.81 | 29.23 | 28.68 | 29.07 | 3,953,183 | +0.04(+0.15%) |
Sep 20, 2019 | 29.65 | 29.68 | 29.01 | 29.02 | 8,508,450 | -0.65(-2.20%) |
Sep 19, 2019 | 29.92 | 30.05 | 29.60 | 29.68 | 3,844,845 | -0.33(-1.09%) |
Sep 18, 2019 | 30.00 | 30.15 | 29.69 | 30.00 | 3,050,331 | -0.05(-0.17%) |
Sep 17, 2019 | 29.82 | 30.14 | 29.53 | 30.06 | 3,536,904 | +0.13(+0.43%) |
Sep 16, 2019 | 29.87 | 30.02 | 29.68 | 29.93 | 3,167,039 | -0.18(-0.60%) |
Sep 13, 2019 | 30.31 | 30.49 | 30.00 | 30.11 | 3,565,132 | -0.06(-0.20%) |
Sep 12, 2019 | 30.00 | 30.46 | 29.83 | 30.17 | 4,982,929 | +0.23(+0.78%) |
Sep 11, 2019 | 30.21 | 30.22 | 29.49 | 29.93 | 5,169,079 | +0.09(+0.32%) |
Sep 10, 2019 | 29.51 | 30.01 | 29.45 | 29.84 | 11,140,307 | +0.40(+1.37%) |
Sep 09, 2019 | 28.82 | 29.51 | 28.78 | 29.44 | 12,954,457 | +1.40(+5.00%) |
Sep 06, 2019 | 28.06 | 28.17 | 27.98 | 28.03 | 4,801,107 | +0.03(+0.12%) |
Sep 05, 2019 | 27.67 | 28.28 | 27.66 | 28.00 | 3,654,562 | +0.65(+2.36%) |
Sep 04, 2019 | 26.88 | 27.43 | 26.88 | 27.35 | 3,506,884 | +0.77(+2.91%) |
Sep 03, 2019 | 26.80 | 26.88 | 26.29 | 26.58 | 4,674,354 | -0.40(-1.50%) |
Aug 30, 2019 | 27.19 | 27.26 | 26.84 | 26.98 | 2,732,784 | -0.06(-0.22%) |
Aug 29, 2019 | 26.78 | 27.20 | 26.75 | 27.04 | 3,795,699 | +0.54(+2.05%) |
Aug 28, 2019 | 26.09 | 26.51 | 26.08 | 26.50 | 3,453,503 | +0.26(+0.98%) |
Aug 27, 2019 | 26.49 | 26.60 | 26.14 | 26.24 | 4,606,270 | -0.09(-0.33%) |
Aug 26, 2019 | 26.18 | 26.35 | 26.14 | 26.33 | 3,774,746 | +0.42(+1.63%) |
Aug 23, 2019 | 26.72 | 26.91 | 25.82 | 25.91 | 3,549,099 | -1.00(-3.71%) |
Aug 22, 2019 | 26.91 | 27.00 | 26.65 | 26.91 | 2,611,747 | +0.11(+0.42%) |
Aug 21, 2019 | 26.72 | 26.84 | 26.62 | 26.79 | 2,730,784 | +0.35(+1.33%) |
Aug 20, 2019 | 26.62 | 26.68 | 26.41 | 26.44 | 2,944,146 | -0.22(-0.84%) |
Aug 19, 2019 | 26.81 | 27.09 | 26.54 | 26.66 | 2,978,793 | +0.19(+0.72%) |
Aug 16, 2019 | 26.08 | 26.53 | 26.08 | 26.48 | 5,359,840 | +0.59(+2.26%) |
Aug 15, 2019 | 25.92 | 26.10 | 25.64 | 25.89 | 5,609,097 | +0.06(+0.23%) |
Aug 14, 2019 | 26.41 | 26.60 | 25.74 | 25.83 | 4,623,428 | -1.14(-4.21%) |
Aug 13, 2019 | 26.60 | 27.31 | 26.60 | 26.97 | 3,181,691 | +0.22(+0.84%) |
Aug 12, 2019 | 27.11 | 27.26 | 26.54 | 26.74 | 2,748,748 | -0.67(-2.45%) |
Aug 09, 2019 | 27.47 | 27.60 | 27.20 | 27.41 | 2,063,210 | -0.17(-0.62%) |
Aug 08, 2019 | 27.34 | 27.76 | 27.17 | 27.59 | 3,084,257 | +0.43(+1.58%) |
Aug 07, 2019 | 26.60 | 27.33 | 26.47 | 27.16 | 4,240,212 | +0.09(+0.32%) |
Aug 06, 2019 | 26.71 | 27.15 | 26.61 | 27.07 | 3,485,691 | +0.59(+2.24%) |
Aug 05, 2019 | 27.05 | 27.16 | 26.11 | 26.48 | 6,811,637 | -1.11(-4.02%) |
Aug 02, 2019 | 27.82 | 27.84 | 27.37 | 27.59 | 3,511,106 | -0.32(-1.14%) |
Aug 01, 2019 | 28.31 | 28.59 | 27.86 | 27.90 | 3,987,109 | -0.42(-1.49%) |
Jul 31, 2019 | 28.93 | 28.99 | 28.27 | 28.33 | 4,166,612 | -0.59(-2.05%) |
Jul 30, 2019 | 28.40 | 28.92 | 28.23 | 28.92 | 3,072,761 | +0.30(+1.05%) |
Jul 29, 2019 | 28.92 | 28.98 | 28.60 | 28.62 | 2,720,125 | -0.27(-0.92%) |
Jul 26, 2019 | 28.98 | 29.04 | 28.87 | 28.89 | 2,505,241 | +0.00(+0.00%) |
Jul 25, 2019 | 29.14 | 29.20 | 28.78 | 28.89 | 4,710,440 | -0.31(-1.06%) |
Jul 24, 2019 | 28.79 | 29.31 | 28.74 | 29.19 | 4,303,371 | +0.33(+1.13%) |
Jul 23, 2019 | 28.56 | 28.95 | 28.49 | 28.87 | 3,369,758 | +0.44(+1.54%) |
Jul 22, 2019 | 28.39 | 28.64 | 28.32 | 28.43 | 4,879,038 | +0.13(+0.45%) |
Jul 19, 2019 | 28.83 | 29.05 | 28.30 | 28.30 | 4,728,243 | -0.38(-1.31%) |
Jul 18, 2019 | 27.28 | 28.73 | 27.16 | 28.68 | 10,268,814 | +1.75(+6.49%) |
Jul 17, 2019 | 27.10 | 27.22 | 26.86 | 26.93 | 3,823,869 | -0.21(-0.79%) |
Jul 16, 2019 | 27.45 | 27.52 | 27.09 | 27.15 | 3,876,804 | -0.26(-0.94%) |
Jul 15, 2019 | 27.64 | 27.67 | 27.21 | 27.40 | 4,083,234 | -0.19(-0.68%) |
Jul 12, 2019 | 27.27 | 27.70 | 27.27 | 27.59 | 4,030,526 | +0.46(+1.70%) |
Jul 11, 2019 | 27.02 | 27.18 | 26.92 | 27.13 | 7,558,325 | +0.24(+0.89%) |
Jul 10, 2019 | 26.98 | 26.98 | 26.76 | 26.89 | 3,235,292 | +0.00(+0.00%) |
Jul 09, 2019 | 26.63 | 26.93 | 26.58 | 26.89 | 3,935,076 | +0.09(+0.32%) |
Jul 08, 2019 | 26.88 | 26.99 | 26.71 | 26.80 | 3,592,912 | -0.18(-0.67%) |
Jul 05, 2019 | 26.96 | 27.06 | 26.50 | 26.98 | 5,739,261 | +0.03(+0.13%) |
Jul 03, 2019 | 26.86 | 27.09 | 26.86 | 26.95 | 3,280,962 | +0.21(+0.80%) |
Jul 02, 2019 | 26.86 | 26.98 | 26.68 | 26.74 | 3,900,224 | -0.12(-0.45%) |
Jul 01, 2019 | 26.80 | 27.15 | 26.62 | 26.86 | 3,631,735 | +0.32(+1.19%) |
Jun 28, 2019 | 26.14 | 26.54 | 26.12 | 26.54 | 6,791,266 | +0.56(+2.14%) |
Jun 27, 2019 | 25.86 | 26.08 | 25.76 | 25.98 | 6,731,911 | +0.25(+0.96%) |
Jun 26, 2019 | 25.65 | 25.91 | 25.55 | 25.73 | 4,918,697 | +0.18(+0.70%) |
Jun 25, 2019 | 25.42 | 25.75 | 25.35 | 25.55 | 6,471,721 | +0.21(+0.84%) |
Jun 24, 2019 | 25.61 | 25.80 | 25.31 | 25.34 | 3,285,530 | -0.27(-1.04%) |
Jun 21, 2019 | 25.67 | 25.78 | 25.56 | 25.61 | 4,477,766 | -0.08(-0.30%) |
Jun 20, 2019 | 25.69 | 25.73 | 25.41 | 25.68 | 3,245,745 | +0.21(+0.81%) |
Jun 19, 2019 | 25.60 | 25.63 | 25.37 | 25.48 | 3,047,839 | -0.07(-0.27%) |
Jun 18, 2019 | 25.22 | 25.55 | 25.18 | 25.55 | 3,032,773 | +0.38(+1.50%) |
Jun 17, 2019 | 25.07 | 25.26 | 25.01 | 25.17 | 3,242,710 | +0.15(+0.62%) |
Jun 14, 2019 | 25.17 | 25.17 | 24.82 | 25.01 | 3,938,976 | -0.20(-0.78%) |
Jun 13, 2019 | 25.24 | 25.38 | 25.12 | 25.21 | 2,464,269 | +0.10(+0.41%) |
Jun 12, 2019 | 25.40 | 25.40 | 25.06 | 25.11 | 2,181,338 | -0.35(-1.38%) |
Jun 11, 2019 | 25.52 | 25.66 | 25.34 | 25.46 | 2,683,157 | +0.09(+0.34%) |
Jun 10, 2019 | 25.69 | 25.79 | 25.35 | 25.37 | 3,673,530 | -0.19(-0.74%) |
Jun 07, 2019 | 25.58 | 25.66 | 25.38 | 25.56 | 3,396,684 | +0.02(+0.07%) |
Jun 06, 2019 | 25.63 | 25.67 | 25.41 | 25.55 | 2,522,456 | -0.01(-0.03%) |
Jun 05, 2019 | 25.61 | 25.67 | 25.39 | 25.55 | 3,091,920 | +0.00(+0.00%) |
Jun 04, 2019 | 25.15 | 25.59 | 24.97 | 25.55 | 4,740,139 | +0.80(+3.25%) |
Jun 03, 2019 | 24.66 | 24.99 | 24.53 | 24.75 | 3,478,661 | +0.03(+0.10%) |
May 31, 2019 | 24.77 | 24.88 | 24.62 | 24.72 | 3,700,877 | -0.27(-1.10%) |
May 30, 2019 | 25.13 | 25.27 | 24.83 | 25.00 | 2,373,817 | -0.03(-0.14%) |
May 29, 2019 | 24.98 | 25.10 | 24.69 | 25.03 | 2,379,951 | -0.07(-0.27%) |
May 28, 2019 | 25.26 | 25.50 | 25.05 | 25.10 | 3,961,469 | -0.10(-0.41%) |
May 24, 2019 | 25.01 | 25.23 | 24.95 | 25.20 | 3,511,004 | +0.36(+1.45%) |
May 23, 2019 | 25.30 | 25.32 | 24.71 | 24.84 | 6,386,052 | -0.68(-2.65%) |
May 22, 2019 | 25.32 | 25.63 | 25.29 | 25.52 | 3,599,071 | +0.03(+0.13%) |
May 21, 2019 | 25.51 | 25.59 | 25.30 | 25.49 | 3,809,282 | +0.14(+0.54%) |
May 20, 2019 | 25.09 | 25.41 | 25.06 | 25.35 | 2,139,945 | +0.16(+0.65%) |
May 17, 2019 | 25.17 | 25.47 | 25.09 | 25.19 | 2,037,566 | -0.26(-1.01%) |
May 16, 2019 | 24.99 | 25.47 | 24.96 | 25.44 | 3,148,865 | +0.48(+1.92%) |
May 15, 2019 | 24.95 | 25.07 | 24.75 | 24.96 | 2,039,992 | -0.17(-0.68%) |
May 14, 2019 | 24.81 | 25.30 | 24.75 | 25.13 | 2,434,007 | +0.52(+2.12%) |
May 13, 2019 | 25.15 | 25.15 | 24.58 | 24.61 | 3,788,984 | -0.99(-3.88%) |
May 10, 2019 | 25.03 | 25.70 | 25.00 | 25.61 | 3,207,862 | +0.44(+1.74%) |
May 09, 2019 | 24.83 | 25.17 | 24.68 | 25.17 | 3,132,197 | +0.08(+0.31%) |
May 08, 2019 | 25.24 | 25.41 | 25.07 | 25.09 | 4,488,266 | -0.20(-0.78%) |
May 07, 2019 | 25.36 | 25.59 | 25.22 | 25.29 | 4,602,729 | -0.25(-0.97%) |
May 06, 2019 | 25.23 | 25.61 | 25.07 | 25.54 | 4,205,563 | -0.08(-0.30%) |
May 03, 2019 | 25.41 | 25.67 | 25.38 | 25.61 | 3,881,291 | +0.22(+0.88%) |
May 02, 2019 | 25.44 | 25.63 | 25.34 | 25.39 | 3,784,918 | -0.07(-0.27%) |