Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 24.26 | 24.26 | 23.40 | 23.53 | 11,108,403 | -0.74(-3.06%) |
Jan 30, 2020 | 24.39 | 24.68 | 23.65 | 24.27 | 17,381,414 | -0.28(-1.16%) |
Jan 29, 2020 | 25.55 | 25.63 | 24.50 | 24.55 | 18,043,830 | -1.21(-4.71%) |
Jan 28, 2020 | 25.63 | 26.02 | 25.50 | 25.77 | 6,261,221 | +0.08(+0.30%) |
Jan 27, 2020 | 25.70 | 25.85 | 25.29 | 25.69 | 8,577,177 | -1.04(-3.88%) |
Jan 24, 2020 | 27.70 | 27.73 | 26.38 | 26.73 | 7,476,892 | -0.69(-2.53%) |
Jan 23, 2020 | 27.22 | 27.44 | 26.80 | 27.42 | 6,879,192 | +0.24(+0.90%) |
Jan 22, 2020 | 27.09 | 27.54 | 27.02 | 27.18 | 7,238,056 | +0.25(+0.94%) |
Jan 21, 2020 | 27.59 | 27.69 | 26.65 | 26.92 | 16,598,822 | -0.96(-3.44%) |
Jan 17, 2020 | 27.89 | 28.24 | 27.64 | 27.88 | 11,803,355 | +0.23(+0.85%) |
Jan 16, 2020 | 26.54 | 27.75 | 26.50 | 27.65 | 24,180,694 | +1.50(+5.73%) |
Jan 15, 2020 | 26.77 | 26.80 | 26.04 | 26.15 | 11,635,952 | -0.77(-2.87%) |
Jan 14, 2020 | 27.02 | 27.32 | 26.73 | 26.92 | 11,687,997 | -0.01(-0.04%) |
Jan 13, 2020 | 26.16 | 26.95 | 26.08 | 26.93 | 11,872,849 | +1.00(+3.85%) |
Jan 10, 2020 | 25.64 | 26.03 | 25.48 | 25.93 | 7,358,972 | +0.39(+1.53%) |
Jan 09, 2020 | 25.90 | 25.90 | 25.32 | 25.54 | 8,707,430 | +0.05(+0.19%) |
Jan 08, 2020 | 25.68 | 25.87 | 25.36 | 25.49 | 8,033,437 | -0.20(-0.76%) |
Jan 07, 2020 | 25.32 | 25.83 | 25.24 | 25.69 | 7,671,784 | +0.56(+2.22%) |
Jan 06, 2020 | 25.73 | 25.74 | 25.04 | 25.13 | 10,659,927 | -0.97(-3.71%) |
Jan 03, 2020 | 26.04 | 26.48 | 25.90 | 26.10 | 9,945,756 | -0.69(-2.59%) |
Jan 02, 2020 | 26.42 | 26.80 | 26.25 | 26.79 | 6,645,243 | +0.80(+3.09%) |
Dec 31, 2019 | 25.73 | 26.05 | 25.68 | 25.99 | 3,955,433 | +0.15(+0.57%) |
Dec 30, 2019 | 26.03 | 26.11 | 25.59 | 25.85 | 5,962,515 | -0.27(-1.05%) |
Dec 27, 2019 | 26.45 | 26.52 | 26.06 | 26.12 | 5,255,007 | -0.23(-0.85%) |
Dec 26, 2019 | 26.03 | 26.37 | 25.94 | 26.34 | 4,478,611 | +0.36(+1.39%) |
Dec 24, 2019 | 26.03 | 26.04 | 25.70 | 25.98 | 3,551,603 | +0.11(+0.42%) |
Dec 23, 2019 | 25.46 | 26.06 | 25.46 | 25.87 | 6,480,383 | +0.53(+2.08%) |
Dec 20, 2019 | 25.60 | 25.63 | 25.14 | 25.35 | 8,913,649 | -0.09(-0.35%) |
Dec 19, 2019 | 25.09 | 25.48 | 25.05 | 25.44 | 7,952,175 | +0.46(+1.84%) |
Dec 18, 2019 | 25.26 | 25.34 | 24.89 | 24.98 | 7,879,888 | -0.19(-0.74%) |
Dec 17, 2019 | 25.51 | 25.51 | 25.01 | 25.16 | 7,380,570 | -0.16(-0.62%) |
Dec 16, 2019 | 25.51 | 25.62 | 25.14 | 25.32 | 8,042,135 | +0.21(+0.82%) |
Dec 13, 2019 | 25.11 | 25.77 | 24.97 | 25.11 | 11,834,852 | +0.09(+0.35%) |
Dec 12, 2019 | 24.25 | 25.14 | 24.25 | 25.03 | 12,386,738 | +0.83(+3.43%) |
Dec 11, 2019 | 23.43 | 24.26 | 23.32 | 24.20 | 12,092,676 | +1.07(+4.65%) |
Dec 10, 2019 | 23.17 | 23.51 | 23.01 | 23.12 | 8,400,796 | +0.16(+0.68%) |
Dec 09, 2019 | 23.47 | 23.54 | 22.91 | 22.97 | 9,178,415 | -0.63(-2.69%) |
Dec 06, 2019 | 23.35 | 23.80 | 23.14 | 23.60 | 10,763,481 | +0.70(+3.07%) |
Dec 05, 2019 | 23.46 | 23.63 | 22.84 | 22.90 | 11,285,068 | -0.46(-1.96%) |
Dec 04, 2019 | 24.07 | 24.30 | 23.14 | 23.36 | 27,407,832 | -1.21(-4.93%) |
Dec 03, 2019 | 24.35 | 24.78 | 23.94 | 24.57 | 12,433,064 | -0.63(-2.52%) |
Dec 02, 2019 | 25.82 | 25.83 | 25.17 | 25.20 | 7,271,593 | -0.55(-2.12%) |
Nov 29, 2019 | 26.04 | 26.04 | 25.71 | 25.75 | 3,398,870 | -0.30(-1.16%) |
Nov 27, 2019 | 26.05 | 26.25 | 25.99 | 26.05 | 3,750,668 | -0.01(-0.04%) |
Nov 26, 2019 | 25.94 | 26.06 | 25.55 | 26.06 | 9,396,747 | +0.01(+0.04%) |
Nov 25, 2019 | 25.66 | 26.25 | 25.56 | 26.05 | 6,286,199 | +0.67(+2.65%) |
Nov 22, 2019 | 25.68 | 25.78 | 25.31 | 25.38 | 3,629,305 | -0.15(-0.57%) |
Nov 21, 2019 | 25.61 | 25.90 | 25.38 | 25.52 | 4,696,274 | -0.24(-0.95%) |
Nov 20, 2019 | 25.57 | 26.07 | 25.31 | 25.77 | 5,633,587 | +0.03(+0.11%) |
Nov 19, 2019 | 25.53 | 25.87 | 25.15 | 25.74 | 7,210,255 | +0.23(+0.92%) |
Nov 18, 2019 | 26.27 | 26.33 | 25.46 | 25.50 | 11,110,075 | -0.72(-2.75%) |
Nov 15, 2019 | 26.71 | 26.79 | 26.19 | 26.23 | 7,686,811 | -0.13(-0.48%) |
Nov 14, 2019 | 27.03 | 27.03 | 26.06 | 26.35 | 13,551,280 | -1.09(-3.98%) |
Nov 13, 2019 | 27.12 | 27.70 | 26.98 | 27.45 | 8,949,135 | +0.04(+0.14%) |
Nov 12, 2019 | 26.63 | 27.71 | 26.61 | 27.41 | 16,061,109 | +1.09(+4.16%) |
Nov 11, 2019 | 26.36 | 26.46 | 26.10 | 26.31 | 3,936,240 | -0.12(-0.44%) |
Nov 08, 2019 | 26.46 | 26.51 | 25.92 | 26.43 | 6,510,157 | +0.19(+0.71%) |
Nov 07, 2019 | 26.44 | 26.54 | 26.10 | 26.25 | 4,161,024 | +0.21(+0.83%) |
Nov 06, 2019 | 26.32 | 26.41 | 25.83 | 26.03 | 4,950,531 | -0.37(-1.41%) |
Nov 05, 2019 | 26.35 | 26.82 | 26.18 | 26.40 | 8,912,378 | +0.23(+0.90%) |
Nov 04, 2019 | 25.71 | 26.19 | 25.31 | 26.17 | 10,301,839 | +1.62(+6.60%) |
Nov 01, 2019 | 23.97 | 24.75 | 23.80 | 24.55 | 6,484,655 | +0.73(+3.07%) |
Oct 31, 2019 | 23.82 | 23.92 | 23.35 | 23.81 | 4,547,200 | -0.01(-0.04%) |
Oct 30, 2019 | 24.15 | 24.29 | 23.68 | 23.82 | 4,844,992 | -0.30(-1.25%) |
Oct 29, 2019 | 24.53 | 24.74 | 24.08 | 24.13 | 4,873,651 | -0.43(-1.75%) |
Oct 28, 2019 | 24.60 | 24.69 | 24.43 | 24.56 | 4,869,702 | +0.39(+1.62%) |
Oct 25, 2019 | 23.92 | 24.37 | 23.76 | 24.17 | 5,781,879 | +0.34(+1.43%) |
Oct 24, 2019 | 23.20 | 23.86 | 23.17 | 23.82 | 8,797,398 | +1.04(+4.54%) |
Oct 23, 2019 | 23.26 | 23.37 | 22.75 | 22.79 | 6,027,858 | -0.74(-3.15%) |
Oct 22, 2019 | 23.56 | 23.61 | 23.24 | 23.53 | 7,415,465 | +0.08(+0.33%) |
Oct 21, 2019 | 23.43 | 23.51 | 23.15 | 23.45 | 3,831,965 | +0.33(+1.44%) |
Oct 18, 2019 | 23.02 | 23.17 | 22.66 | 23.12 | 6,019,176 | +0.05(+0.21%) |
Oct 17, 2019 | 23.53 | 23.62 | 23.01 | 23.07 | 7,074,435 | -0.15(-0.63%) |
Oct 16, 2019 | 23.73 | 23.86 | 23.20 | 23.22 | 4,412,962 | -0.61(-2.54%) |
Oct 15, 2019 | 23.65 | 24.00 | 23.50 | 23.82 | 3,801,450 | +0.34(+1.46%) |
Oct 14, 2019 | 23.43 | 23.52 | 23.20 | 23.48 | 3,649,603 | +0.01(+0.04%) |
Oct 11, 2019 | 23.20 | 23.73 | 23.18 | 23.47 | 6,920,741 | +0.73(+3.22%) |
Oct 10, 2019 | 22.83 | 23.15 | 22.57 | 22.74 | 6,847,138 | +0.41(+1.84%) |
Oct 09, 2019 | 22.68 | 23.06 | 22.52 | 22.33 | 5,554,019 | -0.02(-0.09%) |
Oct 08, 2019 | 23.56 | 23.66 | 22.34 | 22.35 | 11,786,235 | -1.53(-6.40%) |
Oct 07, 2019 | 23.76 | 24.10 | 23.76 | 23.88 | 6,554,897 | +0.08(+0.35%) |
Oct 04, 2019 | 23.82 | 23.86 | 23.54 | 23.80 | 7,718,256 | +0.51(+2.20%) |
Oct 03, 2019 | 23.40 | 23.62 | 23.06 | 23.29 | 11,894,249 | -0.08(-0.33%) |
Oct 02, 2019 | 23.13 | 23.48 | 22.90 | 23.36 | 9,716,910 | -0.01(-0.04%) |
Oct 01, 2019 | 24.49 | 24.61 | 23.20 | 23.37 | 11,117,856 | -0.94(-3.88%) |
Sep 30, 2019 | 24.33 | 24.36 | 23.95 | 24.32 | 5,308,357 | +0.20(+0.85%) |
Sep 27, 2019 | 24.23 | 24.55 | 23.88 | 24.11 | 4,348,366 | -0.22(-0.92%) |
Sep 26, 2019 | 24.28 | 24.47 | 23.91 | 24.34 | 5,509,393 | +0.07(+0.28%) |
Sep 25, 2019 | 23.73 | 24.34 | 23.55 | 24.27 | 8,782,750 | +0.59(+2.51%) |
Sep 24, 2019 | 24.54 | 24.60 | 23.51 | 23.67 | 8,826,808 | -0.70(-2.88%) |
Sep 23, 2019 | 24.16 | 24.59 | 24.13 | 24.38 | 6,125,279 | +0.18(+0.76%) |
Sep 20, 2019 | 24.97 | 25.04 | 24.07 | 24.19 | 11,633,090 | -0.75(-3.01%) |
Sep 19, 2019 | 25.04 | 25.30 | 24.88 | 24.94 | 5,450,300 | -0.01(-0.04%) |
Sep 18, 2019 | 25.25 | 25.27 | 24.62 | 24.95 | 6,394,987 | -0.22(-0.89%) |
Sep 17, 2019 | 24.59 | 25.21 | 24.53 | 25.17 | 7,196,923 | +0.44(+1.77%) |
Sep 16, 2019 | 25.07 | 25.08 | 24.66 | 24.74 | 7,705,180 | -0.45(-1.78%) |
Sep 13, 2019 | 25.33 | 25.42 | 25.15 | 25.18 | 4,666,174 | -0.11(-0.42%) |
Sep 12, 2019 | 25.48 | 25.84 | 25.20 | 25.29 | 8,591,016 | -0.02(-0.08%) |
Sep 11, 2019 | 24.29 | 25.42 | 24.21 | 25.31 | 8,481,118 | +1.15(+4.76%) |
Sep 10, 2019 | 24.36 | 24.36 | 23.88 | 24.16 | 6,808,181 | -0.18(-0.76%) |
Sep 09, 2019 | 24.34 | 24.52 | 24.10 | 24.35 | 6,568,496 | +0.14(+0.56%) |
Sep 06, 2019 | 24.33 | 24.40 | 24.00 | 24.21 | 7,191,897 | -0.01(-0.04%) |
Sep 05, 2019 | 23.88 | 24.40 | 23.88 | 24.22 | 9,307,592 | +0.82(+3.50%) |
Sep 04, 2019 | 22.91 | 23.50 | 22.91 | 23.40 | 10,073,749 | +0.72(+3.18%) |
Sep 03, 2019 | 23.05 | 23.22 | 22.61 | 22.68 | 11,229,356 | -0.66(-2.84%) |
Aug 30, 2019 | 23.47 | 24.22 | 22.93 | 23.34 | 17,042,184 | -0.22(-0.95%) |
Aug 29, 2019 | 23.40 | 23.89 | 23.29 | 23.57 | 10,034,609 | +0.60(+2.63%) |
Aug 28, 2019 | 22.85 | 23.01 | 22.61 | 22.96 | 7,990,417 | +0.07(+0.30%) |
Aug 27, 2019 | 23.31 | 23.31 | 22.57 | 22.90 | 9,870,470 | -0.09(-0.38%) |
Aug 26, 2019 | 23.36 | 23.54 | 22.91 | 22.98 | 8,076,311 | -0.18(-0.76%) |
Aug 23, 2019 | 23.91 | 24.30 | 23.01 | 23.16 | 8,323,990 | -0.99(-4.11%) |
Aug 22, 2019 | 24.40 | 24.45 | 23.97 | 24.15 | 6,399,083 | -0.02(-0.08%) |
Aug 21, 2019 | 24.54 | 24.59 | 24.05 | 24.17 | 9,775,609 | -0.10(-0.40%) |
Aug 20, 2019 | 24.51 | 24.55 | 24.24 | 24.27 | 3,719,011 | -0.24(-0.99%) |
Aug 19, 2019 | 24.91 | 25.02 | 24.47 | 24.51 | 4,779,809 | +0.22(+0.92%) |
Aug 16, 2019 | 23.81 | 24.47 | 23.78 | 24.29 | 6,516,954 | +0.84(+3.57%) |
Aug 15, 2019 | 24.30 | 24.38 | 23.39 | 23.45 | 8,803,900 | -0.60(-2.51%) |
Aug 14, 2019 | 23.84 | 24.20 | 23.65 | 24.05 | 6,080,610 | -0.43(-1.75%) |
Aug 13, 2019 | 23.26 | 24.68 | 23.17 | 24.48 | 12,752,331 | +1.19(+5.10%) |
Aug 12, 2019 | 23.95 | 24.19 | 23.19 | 23.29 | 10,469,963 | -0.78(-3.24%) |
Aug 09, 2019 | 24.41 | 24.61 | 24.06 | 24.07 | 7,504,673 | -0.62(-2.52%) |
Aug 08, 2019 | 24.37 | 24.71 | 24.04 | 24.70 | 9,551,563 | +0.64(+2.67%) |
Aug 07, 2019 | 23.39 | 24.16 | 23.33 | 24.05 | 10,921,266 | +0.42(+1.77%) |
Aug 06, 2019 | 23.81 | 24.08 | 23.43 | 23.64 | 10,381,440 | +0.31(+1.34%) |
Aug 05, 2019 | 23.80 | 23.86 | 23.06 | 23.32 | 11,083,987 | -1.05(-4.31%) |
Aug 02, 2019 | 24.52 | 24.78 | 24.24 | 24.38 | 8,545,274 | -0.60(-2.42%) |
Aug 01, 2019 | 25.67 | 26.09 | 24.63 | 24.98 | 11,317,665 | -0.59(-2.32%) |
Jul 31, 2019 | 26.20 | 26.30 | 25.33 | 25.57 | 10,026,947 | -0.59(-2.27%) |
Jul 30, 2019 | 26.29 | 26.37 | 25.98 | 26.17 | 7,367,911 | -0.40(-1.50%) |
Jul 29, 2019 | 26.62 | 26.69 | 26.30 | 26.57 | 4,972,026 | -0.05(-0.18%) |
Jul 26, 2019 | 26.73 | 26.92 | 26.55 | 26.62 | 7,733,966 | +0.12(+0.44%) |
Jul 25, 2019 | 26.25 | 26.67 | 26.10 | 26.50 | 16,056,015 | +0.04(+0.15%) |
Jul 24, 2019 | 25.81 | 26.57 | 25.72 | 26.46 | 15,606,081 | +0.65(+2.53%) |
Jul 23, 2019 | 25.41 | 25.83 | 25.30 | 25.81 | 6,964,197 | +0.63(+2.51%) |
Jul 22, 2019 | 24.93 | 25.35 | 24.87 | 25.17 | 7,300,066 | -0.07(-0.27%) |
Jul 19, 2019 | 25.90 | 25.92 | 25.17 | 25.24 | 7,600,682 | -0.46(-1.78%) |
Jul 18, 2019 | 25.41 | 25.95 | 25.37 | 25.70 | 10,238,210 | +0.28(+1.11%) |
Jul 17, 2019 | 25.33 | 25.59 | 25.02 | 25.42 | 10,769,602 | +0.36(+1.44%) |
Jul 16, 2019 | 25.31 | 25.46 | 24.92 | 25.06 | 6,899,168 | -0.27(-1.08%) |
Jul 15, 2019 | 24.88 | 25.50 | 24.88 | 25.33 | 9,645,107 | +0.59(+2.40%) |
Jul 12, 2019 | 24.34 | 24.75 | 24.27 | 24.74 | 5,620,315 | +0.50(+2.05%) |
Jul 11, 2019 | 24.45 | 24.49 | 24.06 | 24.24 | 6,165,456 | -0.15(-0.60%) |
Jul 10, 2019 | 24.16 | 24.56 | 24.05 | 24.39 | 7,698,163 | +0.52(+2.20%) |
Jul 09, 2019 | 23.33 | 23.97 | 23.32 | 23.86 | 6,189,368 | +0.41(+1.74%) |
Jul 08, 2019 | 23.37 | 23.56 | 23.21 | 23.45 | 5,022,924 | -0.16(-0.66%) |
Jul 05, 2019 | 23.76 | 23.83 | 23.37 | 23.61 | 5,222,679 | -0.26(-1.10%) |
Jul 03, 2019 | 23.75 | 23.95 | 23.43 | 23.87 | 8,204,567 | +0.52(+2.25%) |
Jul 02, 2019 | 23.54 | 23.55 | 23.26 | 23.35 | 6,485,089 | -0.23(-0.99%) |
Jul 01, 2019 | 24.23 | 24.27 | 23.32 | 23.58 | 14,743,458 | +0.39(+1.68%) |
Jun 28, 2019 | 23.44 | 23.55 | 23.07 | 23.19 | 14,896,472 | -0.02(-0.08%) |
Jun 27, 2019 | 23.30 | 23.66 | 23.14 | 23.21 | 6,902,743 | +0.17(+0.76%) |
Jun 26, 2019 | 23.14 | 23.51 | 23.00 | 23.04 | 10,986,804 | +0.29(+1.28%) |
Jun 25, 2019 | 23.10 | 23.31 | 22.73 | 22.74 | 6,189,374 | -0.36(-1.56%) |
Jun 24, 2019 | 23.24 | 23.45 | 23.07 | 23.10 | 6,412,325 | -0.18(-0.79%) |
Jun 21, 2019 | 23.32 | 23.45 | 23.05 | 23.29 | 11,344,248 | -0.15(-0.62%) |
Jun 20, 2019 | 24.16 | 24.21 | 23.35 | 23.43 | 8,874,113 | -0.18(-0.78%) |
Jun 19, 2019 | 23.85 | 23.99 | 23.55 | 23.62 | 6,138,945 | -0.23(-0.98%) |
Jun 18, 2019 | 23.29 | 23.90 | 23.24 | 23.85 | 9,127,893 | +0.81(+3.50%) |
Jun 17, 2019 | 23.09 | 23.33 | 22.96 | 23.04 | 5,214,784 | -0.11(-0.46%) |
Jun 14, 2019 | 22.95 | 23.31 | 22.76 | 23.15 | 5,857,964 | -0.42(-1.77%) |
Jun 13, 2019 | 23.70 | 23.77 | 23.49 | 23.57 | 8,308,549 | +0.19(+0.83%) |
Jun 12, 2019 | 23.78 | 23.86 | 23.22 | 23.38 | 8,130,187 | -0.59(-2.47%) |
Jun 11, 2019 | 24.20 | 24.36 | 23.64 | 23.97 | 11,644,121 | +0.00(+0.00%) |
Jun 10, 2019 | 23.48 | 24.14 | 23.45 | 23.97 | 15,352,984 | +0.60(+2.58%) |
Jun 07, 2019 | 23.17 | 23.49 | 22.89 | 23.37 | 12,537,209 | +0.51(+2.25%) |
Jun 06, 2019 | 22.63 | 23.06 | 22.41 | 22.85 | 8,715,338 | +0.34(+1.51%) |
Jun 05, 2019 | 22.91 | 23.22 | 22.20 | 22.51 | 11,293,891 | -0.24(-1.07%) |
Jun 04, 2019 | 22.05 | 22.79 | 21.85 | 22.75 | 15,550,392 | +1.04(+4.79%) |
Jun 03, 2019 | 21.66 | 22.20 | 21.59 | 21.71 | 11,024,886 | +0.05(+0.22%) |
May 31, 2019 | 21.63 | 22.00 | 21.17 | 21.67 | 20,525,520 | +0.11(+0.50%) |
May 30, 2019 | 21.47 | 22.02 | 21.44 | 21.56 | 13,176,380 | +0.17(+0.77%) |
May 29, 2019 | 21.39 | 21.58 | 20.92 | 21.39 | 14,649,239 | +0.65(+3.14%) |
May 28, 2019 | 21.33 | 21.45 | 20.69 | 20.74 | 13,160,189 | -0.55(-2.60%) |
May 24, 2019 | 21.57 | 21.77 | 21.29 | 21.30 | 5,087,531 | -0.19(-0.90%) |
May 23, 2019 | 21.65 | 21.69 | 21.15 | 21.49 | 10,284,268 | -0.47(-2.12%) |
May 22, 2019 | 21.49 | 21.99 | 21.39 | 21.96 | 11,054,053 | +0.19(+0.89%) |
May 21, 2019 | 21.68 | 21.98 | 21.31 | 21.76 | 15,783,346 | +0.64(+3.04%) |
May 20, 2019 | 21.43 | 21.69 | 20.96 | 21.12 | 17,826,772 | -0.86(-3.89%) |
May 17, 2019 | 21.97 | 22.79 | 21.87 | 21.98 | 11,914,791 | -0.47(-2.08%) |
May 16, 2019 | 21.97 | 22.62 | 21.71 | 22.44 | 10,050,846 | +0.00(+0.00%) |
May 15, 2019 | 21.86 | 22.60 | 21.81 | 22.44 | 7,495,708 | +0.20(+0.92%) |
May 14, 2019 | 21.85 | 22.30 | 21.68 | 22.24 | 10,314,860 | +0.73(+3.39%) |
May 13, 2019 | 22.27 | 22.33 | 21.40 | 21.51 | 14,860,503 | -1.33(-5.83%) |
May 10, 2019 | 22.70 | 23.03 | 22.27 | 22.84 | 7,666,757 | +0.11(+0.47%) |
May 09, 2019 | 22.89 | 22.89 | 22.19 | 22.73 | 9,748,525 | -0.45(-1.93%) |
May 08, 2019 | 23.04 | 23.44 | 23.00 | 23.18 | 8,012,465 | +0.01(+0.04%) |
May 07, 2019 | 23.51 | 23.68 | 22.81 | 23.17 | 14,588,011 | -0.56(-2.37%) |
May 06, 2019 | 22.96 | 23.79 | 22.88 | 23.73 | 8,837,046 | -0.25(-1.05%) |
May 03, 2019 | 24.10 | 24.21 | 23.72 | 23.99 | 8,737,746 | -0.02(-0.08%) |
May 02, 2019 | 23.94 | 24.28 | 23.75 | 24.01 | 9,098,077 | +0.03(+0.12%) |
May 01, 2019 | 24.44 | 24.61 | 23.96 | 23.98 | 9,483,573 | -0.33(-1.36%) |
Apr 30, 2019 | 24.31 | 24.61 | 24.15 | 24.31 | 17,344,090 | -0.12(-0.48%) |
Apr 29, 2019 | 24.34 | 24.63 | 24.09 | 24.42 | 9,483,458 | +0.08(+0.32%) |
Apr 26, 2019 | 24.18 | 24.41 | 24.05 | 24.35 | 18,571,698 | -0.33(-1.34%) |
Apr 25, 2019 | 24.70 | 24.80 | 24.31 | 24.68 | 14,391,105 | -0.07(-0.27%) |
Apr 24, 2019 | 24.60 | 25.01 | 24.53 | 24.74 | 16,005,534 | +0.34(+1.39%) |
Apr 23, 2019 | 24.14 | 24.48 | 24.05 | 24.40 | 11,375,164 | +0.27(+1.13%) |
Apr 22, 2019 | 24.00 | 24.27 | 23.82 | 24.13 | 9,623,345 | -0.01(-0.04%) |
Apr 18, 2019 | 24.20 | 24.52 | 24.06 | 24.14 | 15,374,274 | -0.02(-0.08%) |
Apr 17, 2019 | 23.75 | 24.69 | 23.66 | 24.16 | 25,875,696 | +0.84(+3.58%) |
Apr 16, 2019 | 23.15 | 23.50 | 23.01 | 23.33 | 20,426,596 | +0.29(+1.27%) |
Apr 15, 2019 | 23.16 | 23.42 | 22.87 | 23.04 | 23,050,180 | -0.03(-0.13%) |
Apr 12, 2019 | 22.32 | 23.25 | 22.25 | 23.06 | 27,893,470 | +1.07(+4.86%) |
Apr 11, 2019 | 21.71 | 22.00 | 21.46 | 22.00 | 13,942,366 | +0.29(+1.34%) |
Apr 10, 2019 | 21.10 | 21.74 | 20.99 | 21.70 | 24,169,834 | +0.61(+2.90%) |
Apr 09, 2019 | 20.71 | 21.10 | 20.66 | 21.09 | 14,629,197 | +0.26(+1.26%) |
Apr 08, 2019 | 20.54 | 20.90 | 20.50 | 20.83 | 12,809,361 | +0.14(+0.66%) |
Apr 05, 2019 | 20.39 | 20.75 | 20.21 | 20.69 | 16,200,804 | +0.32(+1.57%) |
Apr 04, 2019 | 20.00 | 20.49 | 19.96 | 20.37 | 19,296,012 | +0.33(+1.65%) |
Apr 03, 2019 | 19.90 | 20.29 | 19.81 | 20.04 | 18,858,162 | +0.44(+2.23%) |
Apr 02, 2019 | 19.57 | 19.71 | 19.38 | 19.61 | 10,908,218 | -0.01(-0.05%) |
Apr 01, 2019 | 19.49 | 19.67 | 19.37 | 19.62 | 10,889,007 | +0.35(+1.81%) |
Mar 29, 2019 | 18.98 | 19.36 | 18.97 | 19.27 | 16,747,268 | +0.46(+2.42%) |
Mar 28, 2019 | 19.30 | 19.44 | 18.78 | 18.81 | 12,714,171 | -0.39(-2.02%) |
Mar 27, 2019 | 19.35 | 19.46 | 19.03 | 19.20 | 11,396,528 | +0.13(+0.66%) |
Mar 26, 2019 | 19.30 | 19.48 | 18.90 | 19.07 | 7,182,027 | -0.04(-0.20%) |
Mar 25, 2019 | 19.00 | 19.26 | 18.80 | 19.11 | 6,825,001 | +0.02(+0.10%) |
Mar 22, 2019 | 19.95 | 20.04 | 19.03 | 19.09 | 11,856,768 | -1.05(-5.19%) |
Mar 21, 2019 | 19.43 | 20.32 | 19.37 | 20.14 | 12,993,867 | +0.76(+3.90%) |
Mar 20, 2019 | 19.58 | 19.71 | 19.34 | 19.38 | 8,517,308 | -0.21(-1.09%) |
Mar 19, 2019 | 19.41 | 19.79 | 19.38 | 19.60 | 9,578,098 | +0.27(+1.40%) |
Mar 18, 2019 | 19.46 | 19.52 | 19.05 | 19.32 | 8,107,264 | -0.18(-0.94%) |
Mar 15, 2019 | 19.01 | 19.54 | 18.94 | 19.51 | 17,901,550 | +0.71(+3.76%) |
Mar 14, 2019 | 19.04 | 19.19 | 18.75 | 18.80 | 5,588,242 | -0.27(-1.42%) |
Mar 13, 2019 | 19.26 | 19.35 | 19.01 | 19.07 | 7,850,049 | -0.10(-0.51%) |
Mar 12, 2019 | 18.83 | 19.35 | 18.72 | 19.17 | 13,900,028 | +0.40(+2.12%) |
Mar 11, 2019 | 18.21 | 18.87 | 18.21 | 18.77 | 13,106,066 | +0.68(+3.75%) |
Mar 08, 2019 | 18.07 | 18.23 | 17.51 | 18.09 | 22,286,400 | -0.47(-2.56%) |
Mar 07, 2019 | 18.93 | 18.95 | 18.47 | 18.57 | 23,091,348 | -0.42(-2.19%) |
Mar 06, 2019 | 19.42 | 19.48 | 18.99 | 18.99 | 10,739,376 | -0.44(-2.24%) |
Mar 05, 2019 | 19.43 | 19.59 | 19.32 | 19.42 | 7,589,399 | -0.09(-0.45%) |
Mar 04, 2019 | 19.55 | 19.73 | 19.22 | 19.51 | 11,496,624 | +0.11(+0.55%) |
Mar 01, 2019 | 19.46 | 19.55 | 19.00 | 19.40 | 10,480,528 | +0.08(+0.40%) |
Feb 28, 2019 | 18.97 | 19.64 | 18.96 | 19.32 | 13,331,841 | +0.23(+1.22%) |
Feb 27, 2019 | 19.15 | 19.24 | 18.96 | 19.09 | 6,477,228 | -0.16(-0.85%) |
Feb 26, 2019 | 19.02 | 19.32 | 18.96 | 19.26 | 11,918,850 | +0.17(+0.91%) |
Feb 25, 2019 | 19.37 | 19.42 | 19.06 | 19.08 | 10,940,444 | +0.05(+0.25%) |
Feb 22, 2019 | 19.13 | 19.27 | 18.95 | 19.03 | 7,612,010 | +0.04(+0.20%) |
Feb 21, 2019 | 19.10 | 19.18 | 18.89 | 19.00 | 6,373,995 | -0.18(-0.96%) |
Feb 20, 2019 | 18.71 | 19.30 | 18.67 | 19.18 | 12,646,310 | +0.47(+2.54%) |
Feb 19, 2019 | 18.45 | 18.83 | 18.33 | 18.70 | 12,433,449 | +0.46(+2.55%) |
Feb 15, 2019 | 18.76 | 18.76 | 18.17 | 18.24 | 13,024,162 | -0.35(-1.88%) |
Feb 14, 2019 | 18.60 | 18.81 | 18.54 | 18.59 | 9,852,035 | -0.10(-0.52%) |
Feb 13, 2019 | 18.92 | 19.09 | 18.64 | 18.69 | 12,059,967 | -0.11(-0.57%) |
Feb 12, 2019 | 18.70 | 18.95 | 18.63 | 18.79 | 17,066,278 | +0.34(+1.84%) |
Feb 11, 2019 | 17.90 | 18.46 | 17.78 | 18.45 | 9,455,638 | +0.64(+3.59%) |
Feb 08, 2019 | 17.46 | 17.87 | 17.42 | 17.81 | 8,239,685 | +0.06(+0.33%) |
Feb 07, 2019 | 17.42 | 17.91 | 17.39 | 17.76 | 21,854,988 | -0.69(-3.73%) |
Feb 06, 2019 | 18.31 | 18.57 | 18.26 | 18.44 | 18,819,468 | +0.37(+2.04%) |
Feb 05, 2019 | 17.81 | 18.13 | 17.71 | 18.08 | 8,224,185 | +0.09(+0.48%) |
Feb 04, 2019 | 17.88 | 18.05 | 17.68 | 17.99 | 5,204,045 | +0.16(+0.87%) |