Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 24.31 | 24.34 | 23.87 | 24.02 | 14,776,363 | -0.45(-1.85%) |
Jan 30, 2020 | 24.04 | 24.49 | 24.02 | 24.47 | 10,253,068 | +0.08(+0.32%) |
Jan 29, 2020 | 24.14 | 24.67 | 24.07 | 24.39 | 15,713,216 | +0.41(+1.72%) |
Jan 28, 2020 | 23.82 | 24.11 | 23.69 | 23.98 | 11,612,062 | +0.33(+1.40%) |
Jan 27, 2020 | 23.60 | 23.86 | 23.47 | 23.65 | 11,690,214 | -0.48(-1.99%) |
Jan 24, 2020 | 24.12 | 24.24 | 23.92 | 24.13 | 11,455,186 | +0.02(+0.08%) |
Jan 23, 2020 | 23.45 | 24.14 | 23.26 | 24.11 | 13,885,440 | +0.64(+2.72%) |
Jan 22, 2020 | 23.63 | 23.66 | 23.35 | 23.47 | 13,539,982 | -0.07(-0.29%) |
Jan 21, 2020 | 23.82 | 23.93 | 23.49 | 23.54 | 15,660,691 | -0.49(-2.06%) |
Jan 17, 2020 | 23.75 | 24.29 | 23.66 | 24.04 | 33,204,782 | -0.11(-0.44%) |
Jan 16, 2020 | 23.80 | 24.18 | 23.80 | 24.14 | 22,278,276 | +0.55(+2.33%) |
Jan 15, 2020 | 23.44 | 23.78 | 23.40 | 23.59 | 15,206,772 | +0.10(+0.44%) |
Jan 14, 2020 | 23.43 | 23.70 | 23.35 | 23.49 | 9,799,876 | -0.01(-0.04%) |
Jan 13, 2020 | 23.08 | 23.52 | 23.01 | 23.50 | 11,601,163 | +0.42(+1.81%) |
Jan 10, 2020 | 23.19 | 23.24 | 23.05 | 23.08 | 6,472,942 | -0.12(-0.52%) |
Jan 09, 2020 | 23.09 | 23.20 | 23.04 | 23.20 | 6,847,372 | +0.11(+0.49%) |
Jan 08, 2020 | 23.11 | 23.23 | 22.99 | 23.09 | 9,124,933 | +0.12(+0.52%) |
Jan 07, 2020 | 22.87 | 23.13 | 22.70 | 22.97 | 15,214,874 | +0.15(+0.68%) |
Jan 06, 2020 | 22.71 | 22.89 | 22.57 | 22.81 | 15,507,152 | -0.12(-0.52%) |
Jan 03, 2020 | 22.65 | 22.95 | 22.54 | 22.93 | 10,572,526 | -0.09(-0.41%) |
Jan 02, 2020 | 22.91 | 23.03 | 22.73 | 23.03 | 8,995,506 | +0.26(+1.15%) |
Dec 31, 2019 | 22.71 | 22.90 | 22.68 | 22.77 | 6,609,299 | +0.01(+0.03%) |
Dec 30, 2019 | 22.91 | 22.96 | 22.68 | 22.76 | 6,014,395 | -0.16(-0.70%) |
Dec 27, 2019 | 22.95 | 23.00 | 22.84 | 22.92 | 6,518,395 | -0.01(-0.03%) |
Dec 26, 2019 | 22.97 | 23.04 | 22.78 | 22.93 | 5,333,488 | -0.03(-0.15%) |
Dec 24, 2019 | 22.92 | 23.00 | 22.90 | 22.96 | 2,740,789 | +0.08(+0.36%) |
Dec 23, 2019 | 22.94 | 23.04 | 22.81 | 22.88 | 12,100,894 | -0.14(-0.63%) |
Dec 20, 2019 | 22.83 | 23.04 | 22.70 | 23.02 | 37,655,584 | +0.19(+0.81%) |
Dec 19, 2019 | 22.93 | 23.03 | 22.75 | 22.84 | 9,992,418 | -0.11(-0.48%) |
Dec 18, 2019 | 22.75 | 23.15 | 22.69 | 22.95 | 14,950,260 | +0.26(+1.17%) |
Dec 17, 2019 | 22.88 | 23.12 | 22.56 | 22.68 | 24,694,220 | -0.22(-0.95%) |
Dec 16, 2019 | 23.02 | 23.14 | 22.88 | 22.90 | 9,876,210 | +0.00(+0.01%) |
Dec 13, 2019 | 22.83 | 23.00 | 22.54 | 22.90 | 14,943,550 | +0.16(+0.69%) |
Dec 12, 2019 | 22.52 | 23.09 | 22.40 | 22.74 | 21,065,470 | +0.17(+0.77%) |
Dec 11, 2019 | 22.28 | 22.59 | 22.19 | 22.57 | 16,410,335 | +0.42(+1.89%) |
Dec 10, 2019 | 21.99 | 22.21 | 21.84 | 22.15 | 11,072,594 | -0.00(-0.01%) |
Dec 09, 2019 | 22.35 | 22.36 | 22.11 | 22.15 | 12,017,491 | -0.27(-1.21%) |
Dec 06, 2019 | 22.42 | 22.64 | 22.38 | 22.42 | 13,873,997 | +0.20(+0.88%) |
Dec 05, 2019 | 22.20 | 22.25 | 21.96 | 22.23 | 15,361,448 | +0.06(+0.28%) |
Dec 04, 2019 | 22.06 | 22.25 | 21.99 | 22.16 | 15,580,791 | +0.23(+1.06%) |
Dec 03, 2019 | 21.89 | 21.94 | 21.43 | 21.93 | 23,495,804 | -0.09(-0.43%) |
Dec 02, 2019 | 22.47 | 22.57 | 22.02 | 22.03 | 14,152,071 | -0.48(-2.14%) |
Nov 29, 2019 | 22.53 | 22.61 | 22.42 | 22.51 | 4,770,557 | -0.11(-0.49%) |
Nov 27, 2019 | 22.56 | 22.65 | 22.47 | 22.62 | 6,270,474 | +0.06(+0.25%) |
Nov 26, 2019 | 22.47 | 22.71 | 22.39 | 22.56 | 14,548,296 | +0.05(+0.22%) |
Nov 25, 2019 | 22.07 | 22.56 | 21.98 | 22.51 | 11,126,351 | +0.40(+1.82%) |
Nov 22, 2019 | 21.69 | 22.13 | 21.68 | 22.11 | 8,055,670 | +0.35(+1.60%) |
Nov 21, 2019 | 21.82 | 21.91 | 21.69 | 21.76 | 8,916,642 | -0.05(-0.23%) |
Nov 20, 2019 | 22.12 | 22.15 | 21.77 | 21.81 | 10,734,500 | -0.45(-2.04%) |
Nov 19, 2019 | 22.44 | 22.44 | 22.23 | 22.27 | 7,545,105 | -0.00(-0.01%) |
Nov 18, 2019 | 22.31 | 22.42 | 22.19 | 22.27 | 14,391,637 | -0.18(-0.82%) |
Nov 15, 2019 | 22.67 | 22.67 | 22.38 | 22.45 | 9,123,701 | -0.07(-0.32%) |
Nov 14, 2019 | 22.56 | 22.61 | 22.39 | 22.53 | 5,122,717 | -0.03(-0.15%) |
Nov 13, 2019 | 22.64 | 22.69 | 22.50 | 22.56 | 7,888,912 | -0.25(-1.10%) |
Nov 12, 2019 | 23.06 | 23.08 | 22.74 | 22.81 | 8,668,699 | -0.36(-1.56%) |
Nov 11, 2019 | 23.10 | 23.22 | 22.96 | 23.17 | 4,260,356 | -0.04(-0.18%) |
Nov 08, 2019 | 23.22 | 23.27 | 23.08 | 23.21 | 7,203,542 | -0.02(-0.07%) |
Nov 07, 2019 | 23.18 | 23.43 | 23.13 | 23.23 | 11,057,412 | +0.14(+0.60%) |
Nov 06, 2019 | 23.14 | 23.14 | 22.82 | 23.09 | 9,966,851 | -0.08(-0.33%) |
Nov 05, 2019 | 22.99 | 23.31 | 22.94 | 23.17 | 10,901,188 | +0.12(+0.53%) |
Nov 04, 2019 | 22.80 | 23.05 | 22.69 | 23.04 | 13,484,845 | +0.38(+1.69%) |
Nov 01, 2019 | 22.24 | 22.67 | 22.11 | 22.66 | 14,820,712 | +0.63(+2.85%) |
Oct 31, 2019 | 22.18 | 22.28 | 21.84 | 22.03 | 12,323,256 | -0.24(-1.10%) |
Oct 30, 2019 | 22.23 | 22.35 | 21.97 | 22.28 | 8,609,123 | +0.07(+0.31%) |
Oct 29, 2019 | 22.30 | 22.40 | 22.16 | 22.21 | 12,546,850 | -0.22(-0.96%) |
Oct 28, 2019 | 22.74 | 22.77 | 22.36 | 22.43 | 17,580,494 | -0.25(-1.11%) |
Oct 25, 2019 | 22.55 | 22.73 | 22.44 | 22.68 | 8,532,122 | +0.21(+0.92%) |
Oct 24, 2019 | 22.74 | 22.81 | 22.34 | 22.47 | 9,823,170 | -0.19(-0.83%) |
Oct 23, 2019 | 22.58 | 22.71 | 22.44 | 22.66 | 22,580,348 | -0.01(-0.04%) |
Oct 22, 2019 | 22.19 | 22.68 | 21.94 | 22.67 | 24,365,310 | +0.48(+2.18%) |
Oct 21, 2019 | 21.61 | 22.20 | 21.61 | 22.18 | 27,751,472 | +0.65(+3.03%) |
Oct 18, 2019 | 21.56 | 21.70 | 21.42 | 21.53 | 64,628,736 | -0.35(-1.59%) |
Oct 17, 2019 | 22.25 | 22.61 | 21.81 | 21.88 | 36,820,256 | +0.24(+1.13%) |
Oct 16, 2019 | 21.92 | 21.92 | 21.49 | 21.64 | 14,882,249 | -0.05(-0.25%) |
Oct 15, 2019 | 21.50 | 21.82 | 21.45 | 21.69 | 13,473,814 | +0.19(+0.89%) |
Oct 14, 2019 | 21.51 | 21.62 | 21.33 | 21.50 | 12,641,694 | -0.15(-0.71%) |
Oct 11, 2019 | 21.32 | 21.84 | 21.18 | 21.65 | 14,029,177 | +0.66(+3.15%) |
Oct 10, 2019 | 20.77 | 21.02 | 20.76 | 20.99 | 19,952,352 | +0.23(+1.10%) |
Oct 09, 2019 | 20.75 | 20.97 | 20.71 | 20.76 | 12,895,269 | +0.11(+0.54%) |
Oct 08, 2019 | 20.71 | 20.94 | 20.58 | 20.65 | 12,954,571 | -0.29(-1.40%) |
Oct 07, 2019 | 20.88 | 21.14 | 20.77 | 20.94 | 11,227,120 | +0.03(+0.12%) |
Oct 04, 2019 | 20.80 | 21.02 | 20.67 | 20.92 | 20,842,692 | -0.08(-0.37%) |
Oct 03, 2019 | 20.74 | 21.08 | 20.50 | 20.99 | 15,845,191 | +0.21(+1.03%) |
Oct 02, 2019 | 20.89 | 21.11 | 20.73 | 20.78 | 22,175,532 | -0.24(-1.12%) |
Oct 01, 2019 | 21.83 | 21.95 | 20.91 | 21.02 | 17,033,470 | -0.71(-3.25%) |
Sep 30, 2019 | 21.62 | 21.92 | 21.62 | 21.72 | 10,006,383 | +0.11(+0.52%) |
Sep 27, 2019 | 21.85 | 21.95 | 21.50 | 21.61 | 8,284,329 | -0.16(-0.73%) |
Sep 26, 2019 | 21.60 | 21.87 | 21.54 | 21.77 | 9,450,453 | +0.17(+0.80%) |
Sep 25, 2019 | 21.59 | 21.70 | 21.39 | 21.60 | 9,919,356 | +0.08(+0.35%) |
Sep 24, 2019 | 21.71 | 22.07 | 21.43 | 21.52 | 17,213,118 | -0.07(-0.33%) |
Sep 23, 2019 | 21.51 | 21.66 | 21.31 | 21.59 | 13,211,497 | +0.08(+0.35%) |
Sep 20, 2019 | 22.18 | 22.26 | 21.45 | 21.52 | 42,747,356 | -0.68(-3.07%) |
Sep 19, 2019 | 22.37 | 22.40 | 22.13 | 22.20 | 9,113,626 | -0.11(-0.51%) |
Sep 18, 2019 | 22.24 | 22.34 | 21.97 | 22.31 | 11,729,956 | -0.01(-0.04%) |
Sep 17, 2019 | 22.69 | 22.69 | 22.19 | 22.32 | 9,946,795 | -0.38(-1.67%) |
Sep 16, 2019 | 22.49 | 22.84 | 22.44 | 22.70 | 16,551,345 | -0.03(-0.11%) |
Sep 13, 2019 | 22.57 | 22.81 | 22.57 | 22.72 | 17,576,096 | +0.29(+1.29%) |
Sep 12, 2019 | 22.28 | 22.52 | 22.10 | 22.44 | 21,280,626 | +0.20(+0.89%) |
Sep 11, 2019 | 22.17 | 22.34 | 21.87 | 22.24 | 25,900,336 | +0.07(+0.33%) |
Sep 10, 2019 | 21.65 | 22.20 | 21.65 | 22.17 | 21,082,130 | +0.51(+2.37%) |
Sep 09, 2019 | 21.29 | 21.66 | 21.17 | 21.65 | 15,597,357 | +0.48(+2.27%) |
Sep 06, 2019 | 21.46 | 21.51 | 21.05 | 21.17 | 17,284,612 | -0.17(-0.79%) |
Sep 05, 2019 | 21.33 | 21.57 | 21.31 | 21.34 | 18,392,298 | +0.18(+0.83%) |
Sep 04, 2019 | 20.87 | 21.18 | 20.87 | 21.17 | 19,344,816 | +0.36(+1.73%) |
Sep 03, 2019 | 20.80 | 20.92 | 20.52 | 20.81 | 12,101,457 | -0.21(-1.00%) |
Aug 30, 2019 | 21.05 | 21.22 | 20.98 | 21.02 | 12,429,842 | +0.16(+0.77%) |
Aug 29, 2019 | 20.66 | 21.01 | 20.65 | 20.86 | 14,892,671 | +0.43(+2.09%) |
Aug 28, 2019 | 20.07 | 20.44 | 20.02 | 20.43 | 11,853,452 | +0.31(+1.52%) |
Aug 27, 2019 | 20.47 | 20.51 | 20.12 | 20.12 | 11,289,200 | -0.19(-0.95%) |
Aug 26, 2019 | 20.38 | 20.51 | 20.16 | 20.32 | 12,649,718 | +0.13(+0.63%) |
Aug 23, 2019 | 20.53 | 20.70 | 20.08 | 20.19 | 17,062,132 | -0.47(-2.30%) |
Aug 22, 2019 | 20.54 | 20.86 | 20.43 | 20.66 | 17,730,342 | +0.25(+1.22%) |
Aug 21, 2019 | 20.38 | 20.49 | 20.26 | 20.41 | 10,937,257 | +0.17(+0.85%) |
Aug 20, 2019 | 20.33 | 20.41 | 20.22 | 20.24 | 10,599,074 | -0.16(-0.77%) |
Aug 19, 2019 | 20.66 | 20.75 | 20.36 | 20.40 | 11,423,751 | +0.06(+0.31%) |
Aug 16, 2019 | 20.32 | 20.46 | 20.19 | 20.34 | 12,384,089 | +0.21(+1.06%) |
Aug 15, 2019 | 20.18 | 20.28 | 19.99 | 20.12 | 9,751,275 | -0.05(-0.26%) |
Aug 14, 2019 | 20.44 | 20.59 | 20.14 | 20.18 | 14,288,617 | -0.55(-2.67%) |
Aug 13, 2019 | 20.44 | 20.99 | 20.36 | 20.73 | 16,240,096 | +0.16(+0.79%) |
Aug 12, 2019 | 20.63 | 20.69 | 20.39 | 20.57 | 14,514,229 | -0.23(-1.11%) |
Aug 09, 2019 | 20.69 | 20.89 | 20.61 | 20.80 | 12,672,806 | -0.05(-0.25%) |
Aug 08, 2019 | 20.56 | 20.92 | 20.53 | 20.85 | 11,551,119 | +0.27(+1.29%) |
Aug 07, 2019 | 20.38 | 20.71 | 20.24 | 20.59 | 23,677,912 | -0.19(-0.90%) |
Aug 06, 2019 | 20.52 | 20.88 | 20.38 | 20.77 | 17,602,468 | +0.43(+2.12%) |
Aug 05, 2019 | 20.60 | 20.60 | 20.19 | 20.34 | 25,916,230 | -0.63(-2.99%) |
Aug 02, 2019 | 21.14 | 21.17 | 20.75 | 20.97 | 20,237,054 | -0.21(-0.97%) |
Aug 01, 2019 | 21.86 | 22.00 | 21.03 | 21.18 | 25,133,702 | -0.82(-3.72%) |
Jul 31, 2019 | 22.02 | 22.26 | 21.78 | 21.99 | 21,124,906 | +0.06(+0.27%) |
Jul 30, 2019 | 21.57 | 21.98 | 21.53 | 21.93 | 14,477,772 | +0.18(+0.85%) |
Jul 29, 2019 | 21.49 | 21.85 | 21.48 | 21.75 | 13,386,823 | +0.21(+0.96%) |
Jul 26, 2019 | 21.72 | 21.79 | 21.51 | 21.54 | 18,585,416 | -0.15(-0.71%) |
Jul 25, 2019 | 21.56 | 21.91 | 21.46 | 21.70 | 19,909,650 | +0.07(+0.33%) |
Jul 24, 2019 | 21.62 | 21.98 | 21.33 | 21.63 | 24,628,590 | -0.22(-1.03%) |
Jul 23, 2019 | 22.29 | 22.29 | 21.78 | 21.85 | 21,875,270 | -0.31(-1.38%) |
Jul 22, 2019 | 21.93 | 22.23 | 21.87 | 22.16 | 18,273,372 | +0.19(+0.87%) |
Jul 19, 2019 | 22.49 | 22.70 | 21.93 | 21.97 | 25,512,376 | -0.47(-2.12%) |
Jul 18, 2019 | 22.32 | 22.47 | 21.71 | 22.44 | 43,761,292 | +0.14(+0.63%) |
Jul 17, 2019 | 22.92 | 23.01 | 21.89 | 22.30 | 110,714,536 | -2.55(-10.27%) |
Jul 16, 2019 | 24.49 | 25.07 | 24.49 | 24.85 | 27,588,540 | +0.33(+1.34%) |
Jul 15, 2019 | 24.53 | 24.56 | 24.35 | 24.52 | 10,988,915 | -0.03(-0.10%) |
Jul 12, 2019 | 24.21 | 24.61 | 24.16 | 24.55 | 10,936,985 | +0.42(+1.72%) |
Jul 11, 2019 | 23.94 | 24.30 | 23.86 | 24.13 | 8,738,279 | +0.21(+0.87%) |
Jul 10, 2019 | 24.02 | 24.09 | 23.83 | 23.92 | 9,723,949 | -0.04(-0.16%) |
Jul 09, 2019 | 24.05 | 24.07 | 23.85 | 23.96 | 10,866,307 | -0.16(-0.67%) |
Jul 08, 2019 | 24.40 | 24.45 | 24.02 | 24.12 | 9,264,137 | -0.37(-1.51%) |
Jul 05, 2019 | 24.45 | 24.54 | 24.18 | 24.49 | 7,967,556 | -0.09(-0.36%) |
Jul 03, 2019 | 24.48 | 24.66 | 24.47 | 24.58 | 4,180,630 | +0.12(+0.51%) |
Jul 02, 2019 | 24.52 | 24.56 | 24.28 | 24.46 | 9,584,952 | -0.09(-0.36%) |
Jul 01, 2019 | 24.54 | 24.81 | 24.38 | 24.55 | 11,156,086 | +0.37(+1.54%) |
Jun 28, 2019 | 23.99 | 24.27 | 23.88 | 24.17 | 14,802,331 | +0.29(+1.20%) |
Jun 27, 2019 | 23.81 | 24.10 | 23.81 | 23.88 | 7,291,597 | +0.08(+0.35%) |
Jun 26, 2019 | 23.86 | 23.99 | 23.80 | 23.80 | 8,649,462 | +0.03(+0.12%) |
Jun 25, 2019 | 24.26 | 24.32 | 23.71 | 23.77 | 14,515,215 | -0.45(-1.84%) |
Jun 24, 2019 | 24.58 | 24.62 | 24.17 | 24.22 | 8,609,221 | -0.36(-1.46%) |
Jun 21, 2019 | 24.65 | 24.91 | 24.56 | 24.58 | 16,170,695 | -0.12(-0.48%) |
Jun 20, 2019 | 24.52 | 24.77 | 24.44 | 24.70 | 16,333,487 | +0.52(+2.14%) |
Jun 19, 2019 | 24.26 | 24.32 | 23.94 | 24.18 | 8,150,200 | -0.11(-0.45%) |
Jun 18, 2019 | 24.18 | 24.48 | 24.05 | 24.29 | 11,105,324 | +0.32(+1.36%) |
Jun 17, 2019 | 24.08 | 24.18 | 23.93 | 23.96 | 9,548,731 | -0.15(-0.61%) |
Jun 14, 2019 | 24.27 | 24.35 | 23.98 | 24.11 | 8,958,859 | -0.15(-0.61%) |
Jun 13, 2019 | 24.46 | 24.46 | 24.17 | 24.26 | 12,127,061 | -0.18(-0.75%) |
Jun 12, 2019 | 24.54 | 24.65 | 24.40 | 24.44 | 8,862,639 | -0.12(-0.47%) |
Jun 11, 2019 | 24.72 | 24.90 | 24.39 | 24.56 | 8,493,501 | -0.02(-0.09%) |
Jun 10, 2019 | 24.49 | 24.80 | 24.37 | 24.58 | 8,154,454 | +0.19(+0.77%) |
Jun 07, 2019 | 24.35 | 24.51 | 24.26 | 24.39 | 8,357,099 | +0.18(+0.72%) |
Jun 06, 2019 | 24.43 | 24.49 | 24.09 | 24.22 | 10,633,957 | -0.16(-0.67%) |
Jun 05, 2019 | 23.97 | 24.49 | 23.97 | 24.38 | 15,058,992 | +0.43(+1.79%) |
Jun 04, 2019 | 23.48 | 23.97 | 23.46 | 23.95 | 14,058,838 | +0.67(+2.87%) |
Jun 03, 2019 | 23.28 | 23.60 | 23.18 | 23.28 | 14,069,318 | +0.02(+0.07%) |
May 31, 2019 | 23.14 | 23.44 | 22.97 | 23.27 | 18,651,034 | -0.17(-0.72%) |
May 30, 2019 | 23.11 | 23.51 | 23.06 | 23.43 | 13,910,283 | +0.41(+1.76%) |
May 29, 2019 | 22.96 | 23.11 | 22.79 | 23.03 | 17,491,928 | -0.18(-0.76%) |
May 28, 2019 | 23.47 | 23.56 | 23.16 | 23.21 | 24,117,326 | -0.12(-0.51%) |
May 24, 2019 | 23.59 | 23.64 | 23.21 | 23.32 | 14,606,790 | -0.15(-0.64%) |
May 23, 2019 | 23.82 | 23.85 | 23.29 | 23.47 | 26,223,440 | -0.64(-2.66%) |
May 22, 2019 | 24.33 | 24.33 | 24.07 | 24.12 | 12,565,182 | -0.28(-1.15%) |
May 21, 2019 | 24.40 | 24.50 | 24.27 | 24.40 | 26,443,608 | +0.09(+0.36%) |
May 20, 2019 | 24.29 | 24.46 | 24.14 | 24.31 | 8,730,706 | -0.11(-0.43%) |
May 17, 2019 | 24.26 | 24.53 | 24.11 | 24.41 | 11,312,346 | +0.06(+0.23%) |
May 16, 2019 | 24.16 | 24.47 | 24.08 | 24.36 | 11,633,072 | +0.26(+1.07%) |
May 15, 2019 | 24.16 | 24.45 | 24.08 | 24.10 | 13,439,904 | -0.26(-1.09%) |
May 14, 2019 | 23.96 | 24.54 | 23.95 | 24.36 | 10,347,032 | +0.46(+1.91%) |
May 13, 2019 | 24.04 | 24.16 | 23.80 | 23.91 | 15,795,840 | -0.60(-2.44%) |
May 10, 2019 | 24.26 | 24.58 | 23.91 | 24.50 | 9,601,381 | +0.16(+0.67%) |
May 09, 2019 | 24.16 | 24.40 | 23.96 | 24.34 | 9,123,287 | -0.01(-0.04%) |
May 08, 2019 | 24.37 | 24.64 | 24.29 | 24.35 | 10,631,168 | -0.02(-0.09%) |
May 07, 2019 | 24.66 | 24.68 | 24.05 | 24.37 | 17,410,226 | -0.56(-2.25%) |
May 06, 2019 | 24.64 | 25.01 | 24.62 | 24.93 | 9,261,163 | -0.14(-0.56%) |
May 03, 2019 | 24.70 | 25.14 | 24.64 | 25.07 | 7,912,573 | +0.50(+2.04%) |
May 02, 2019 | 24.60 | 24.66 | 24.30 | 24.57 | 9,017,093 | -0.07(-0.28%) |
May 01, 2019 | 24.77 | 24.85 | 24.58 | 24.64 | 11,602,610 | -0.16(-0.63%) |
Apr 30, 2019 | 24.71 | 24.86 | 24.45 | 24.80 | 11,263,933 | +0.08(+0.33%) |
Apr 29, 2019 | 24.63 | 24.78 | 24.52 | 24.72 | 8,611,442 | +0.06(+0.25%) |
Apr 26, 2019 | 24.49 | 24.70 | 24.49 | 24.65 | 9,536,513 | +0.20(+0.80%) |
Apr 25, 2019 | 24.56 | 24.61 | 24.30 | 24.46 | 9,765,939 | -0.24(-0.98%) |
Apr 24, 2019 | 24.63 | 25.03 | 24.63 | 24.70 | 12,053,765 | +0.09(+0.38%) |
Apr 23, 2019 | 24.54 | 24.63 | 24.35 | 24.61 | 11,038,829 | +0.06(+0.25%) |
Apr 22, 2019 | 24.50 | 24.68 | 24.35 | 24.54 | 11,169,438 | -0.05(-0.19%) |
Apr 18, 2019 | 24.86 | 24.86 | 24.44 | 24.59 | 20,218,486 | +0.01(+0.04%) |
Apr 17, 2019 | 24.73 | 25.07 | 24.51 | 24.58 | 26,308,422 | +0.95(+4.02%) |
Apr 16, 2019 | 23.70 | 23.76 | 23.53 | 23.63 | 11,035,352 | +0.01(+0.03%) |
Apr 15, 2019 | 23.79 | 23.87 | 23.52 | 23.63 | 11,809,143 | -0.25(-1.03%) |
Apr 12, 2019 | 23.60 | 23.92 | 23.52 | 23.87 | 11,947,536 | +0.39(+1.67%) |
Apr 11, 2019 | 23.42 | 23.51 | 23.32 | 23.48 | 6,424,897 | +0.10(+0.44%) |
Apr 10, 2019 | 23.30 | 23.43 | 23.12 | 23.38 | 8,207,124 | +0.12(+0.51%) |
Apr 09, 2019 | 23.38 | 23.45 | 23.08 | 23.26 | 13,989,442 | -0.29(-1.23%) |
Apr 08, 2019 | 23.21 | 23.59 | 23.16 | 23.55 | 13,443,741 | +0.37(+1.61%) |
Apr 05, 2019 | 23.28 | 23.43 | 23.10 | 23.17 | 14,162,992 | -0.12(-0.51%) |
Apr 04, 2019 | 23.36 | 23.43 | 23.23 | 23.29 | 25,003,894 | -0.13(-0.56%) |
Apr 03, 2019 | 23.77 | 23.85 | 23.38 | 23.42 | 23,095,254 | -0.30(-1.26%) |
Apr 02, 2019 | 23.95 | 24.02 | 23.70 | 23.72 | 11,572,244 | -0.16(-0.68%) |
Apr 01, 2019 | 23.46 | 23.91 | 23.40 | 23.88 | 15,586,205 | +0.59(+2.51%) |
Mar 29, 2019 | 23.33 | 23.41 | 23.25 | 23.30 | 12,557,035 | +0.12(+0.52%) |
Mar 28, 2019 | 22.90 | 23.20 | 22.86 | 23.18 | 10,341,964 | +0.32(+1.40%) |
Mar 27, 2019 | 22.71 | 22.90 | 22.64 | 22.86 | 6,120,587 | +0.11(+0.49%) |
Mar 26, 2019 | 22.79 | 22.92 | 22.57 | 22.74 | 9,200,126 | +0.09(+0.38%) |
Mar 25, 2019 | 22.49 | 22.81 | 22.49 | 22.66 | 9,209,432 | +0.08(+0.34%) |
Mar 22, 2019 | 22.87 | 22.89 | 22.55 | 22.58 | 10,673,946 | -0.35(-1.53%) |
Mar 21, 2019 | 22.52 | 22.98 | 22.50 | 22.93 | 7,001,397 | +0.26(+1.13%) |
Mar 20, 2019 | 22.68 | 22.93 | 22.53 | 22.68 | 15,358,292 | -0.04(-0.18%) |
Mar 19, 2019 | 23.06 | 23.16 | 22.67 | 22.72 | 14,465,988 | -0.29(-1.25%) |
Mar 18, 2019 | 22.85 | 23.08 | 22.68 | 23.00 | 12,097,419 | +0.33(+1.46%) |
Mar 15, 2019 | 22.69 | 22.95 | 22.61 | 22.67 | 43,780,872 | -0.06(-0.26%) |
Mar 14, 2019 | 23.07 | 23.09 | 22.67 | 22.73 | 13,732,129 | -0.30(-1.31%) |
Mar 13, 2019 | 22.75 | 23.17 | 22.59 | 23.03 | 15,252,978 | +0.41(+1.80%) |
Mar 12, 2019 | 22.77 | 22.84 | 22.50 | 22.63 | 17,905,314 | -0.09(-0.40%) |
Mar 11, 2019 | 22.31 | 22.72 | 22.18 | 22.72 | 14,205,458 | +0.37(+1.64%) |
Mar 08, 2019 | 22.26 | 22.37 | 21.98 | 22.35 | 17,997,892 | -0.08(-0.35%) |
Mar 07, 2019 | 22.36 | 22.50 | 22.30 | 22.43 | 19,140,684 | -0.01(-0.04%) |
Mar 06, 2019 | 22.40 | 22.55 | 22.27 | 22.44 | 17,274,914 | -0.13(-0.57%) |
Mar 05, 2019 | 22.71 | 22.78 | 22.55 | 22.56 | 12,190,735 | -0.12(-0.51%) |
Mar 04, 2019 | 22.67 | 22.90 | 22.48 | 22.68 | 13,309,003 | +0.12(+0.52%) |
Mar 01, 2019 | 22.83 | 22.84 | 22.55 | 22.56 | 15,752,893 | -0.07(-0.30%) |
Feb 28, 2019 | 22.57 | 22.70 | 22.52 | 22.63 | 16,644,277 | +0.00(+0.01%) |
Feb 27, 2019 | 22.53 | 22.70 | 22.44 | 22.63 | 11,563,564 | +0.04(+0.19%) |
Feb 26, 2019 | 22.59 | 22.73 | 22.54 | 22.58 | 22,124,094 | -0.02(-0.08%) |
Feb 25, 2019 | 22.81 | 22.81 | 22.58 | 22.60 | 16,532,371 | -0.15(-0.67%) |
Feb 22, 2019 | 22.55 | 22.76 | 22.54 | 22.75 | 8,880,843 | +0.23(+1.02%) |
Feb 21, 2019 | 22.77 | 22.78 | 22.43 | 22.52 | 10,485,307 | -0.21(-0.93%) |
Feb 20, 2019 | 22.53 | 22.76 | 22.53 | 22.73 | 12,291,401 | +0.23(+1.02%) |
Feb 19, 2019 | 22.15 | 22.62 | 22.10 | 22.51 | 15,168,451 | -0.01(-0.04%) |
Feb 15, 2019 | 22.41 | 22.54 | 22.20 | 22.51 | 18,709,892 | +0.28(+1.27%) |
Feb 14, 2019 | 21.94 | 22.30 | 21.91 | 22.23 | 10,460,843 | +0.16(+0.70%) |
Feb 13, 2019 | 22.14 | 22.20 | 21.97 | 22.08 | 14,963,351 | +0.00(+0.01%) |
Feb 12, 2019 | 21.73 | 22.11 | 21.69 | 22.07 | 17,577,668 | +0.59(+2.76%) |
Feb 11, 2019 | 21.41 | 21.88 | 21.40 | 21.48 | 20,023,490 | +0.14(+0.67%) |
Feb 08, 2019 | 21.02 | 21.34 | 21.00 | 21.34 | 13,972,411 | +0.17(+0.79%) |
Feb 07, 2019 | 21.00 | 21.24 | 20.92 | 21.17 | 15,608,095 | +0.04(+0.18%) |
Feb 06, 2019 | 21.13 | 21.24 | 21.06 | 21.13 | 17,281,134 | -0.06(-0.26%) |
Feb 05, 2019 | 20.91 | 21.19 | 20.66 | 21.19 | 19,348,684 | +0.26(+1.26%) |
Feb 04, 2019 | 20.50 | 20.94 | 20.50 | 20.93 | 16,690,895 | +0.38(+1.84%) |