Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 24.83 | 25.04 | 24.39 | 24.92 | 5,735,500 | -0.61(-2.39%) |
Feb 27, 2020 | 26.08 | 26.56 | 25.53 | 25.53 | 3,243,511 | -1.04(-3.91%) |
Feb 26, 2020 | 26.92 | 27.35 | 26.34 | 26.57 | 2,777,907 | -0.19(-0.71%) |
Feb 25, 2020 | 28.24 | 28.24 | 26.75 | 26.76 | 2,538,864 | -1.41(-5.01%) |
Feb 24, 2020 | 28.45 | 28.50 | 27.79 | 28.17 | 3,512,716 | -0.85(-2.93%) |
Feb 21, 2020 | 29.57 | 29.60 | 28.98 | 29.02 | 1,877,700 | -0.63(-2.12%) |
Feb 20, 2020 | 29.68 | 29.75 | 29.44 | 29.65 | 2,295,218 | -0.08(-0.27%) |
Feb 19, 2020 | 29.91 | 29.95 | 29.73 | 29.73 | 3,055,738 | -0.09(-0.30%) |
Feb 18, 2020 | 29.85 | 30.01 | 29.56 | 29.82 | 2,460,738 | -0.07(-0.23%) |
Feb 14, 2020 | 29.75 | 29.95 | 29.70 | 29.89 | 2,107,100 | +0.14(+0.47%) |
Feb 13, 2020 | 29.43 | 29.95 | 29.36 | 29.75 | 3,096,636 | +0.23(+0.78%) |
Feb 12, 2020 | 29.54 | 29.77 | 29.30 | 29.52 | 1,439,369 | +0.24(+0.82%) |
Feb 11, 2020 | 28.91 | 29.40 | 28.70 | 29.28 | 2,894,615 | +0.47(+1.63%) |
Feb 10, 2020 | 29.31 | 29.37 | 28.66 | 28.81 | 2,338,320 | -0.49(-1.67%) |
Feb 07, 2020 | 29.60 | 29.63 | 29.11 | 29.30 | 1,243,400 | -0.43(-1.45%) |
Feb 06, 2020 | 29.94 | 29.95 | 29.43 | 29.73 | 1,647,429 | -0.14(-0.47%) |
Feb 05, 2020 | 29.96 | 29.96 | 29.73 | 29.87 | 1,493,767 | +0.14(+0.47%) |
Feb 04, 2020 | 30.00 | 30.05 | 29.72 | 29.73 | 1,950,612 | +0.06(+0.20%) |
Feb 03, 2020 | 29.54 | 30.17 | 29.06 | 29.67 | 3,778,773 | +0.86(+2.99%) |
Jan 31, 2020 | 28.44 | 28.89 | 27.85 | 28.81 | 3,716,000 | +0.25(+0.88%) |
Jan 30, 2020 | 27.47 | 28.66 | 27.41 | 28.56 | 3,451,563 | +0.45(+1.60%) |
Jan 29, 2020 | 28.33 | 28.71 | 28.03 | 28.11 | 2,462,696 | -0.10(-0.35%) |
Jan 28, 2020 | 28.37 | 28.50 | 28.12 | 28.21 | 1,558,176 | -0.05(-0.18%) |
Jan 27, 2020 | 28.40 | 28.41 | 28.10 | 28.26 | 2,364,866 | -0.59(-2.05%) |
Jan 24, 2020 | 29.27 | 29.34 | 28.61 | 28.85 | 2,141,600 | -0.41(-1.40%) |
Jan 23, 2020 | 29.20 | 29.34 | 28.95 | 29.26 | 1,988,348 | -0.10(-0.34%) |
Jan 22, 2020 | 29.60 | 29.81 | 29.29 | 29.36 | 1,954,326 | -0.25(-0.84%) |
Jan 21, 2020 | 30.20 | 30.22 | 29.55 | 29.61 | 2,874,292 | -0.71(-2.34%) |
Jan 17, 2020 | 30.20 | 30.44 | 30.07 | 30.32 | 2,981,200 | +0.23(+0.76%) |
Jan 16, 2020 | 30.27 | 30.36 | 29.62 | 30.09 | 3,065,574 | -0.13(-0.43%) |
Jan 15, 2020 | 30.60 | 30.98 | 30.16 | 30.22 | 2,205,483 | -0.43(-1.40%) |
Jan 14, 2020 | 31.19 | 31.26 | 30.57 | 30.65 | 2,661,966 | -0.57(-1.83%) |
Jan 13, 2020 | 30.87 | 31.22 | 30.71 | 31.22 | 3,035,497 | +0.43(+1.40%) |
Jan 10, 2020 | 30.61 | 30.91 | 30.51 | 30.79 | 2,066,700 | +0.26(+0.85%) |
Jan 09, 2020 | 30.66 | 30.67 | 30.40 | 30.53 | 2,038,926 | -0.02(-0.07%) |
Jan 08, 2020 | 30.58 | 30.64 | 30.32 | 30.55 | 1,751,046 | +0.00(+0.00%) |
Jan 07, 2020 | 30.24 | 30.57 | 29.99 | 30.55 | 2,664,712 | +0.37(+1.23%) |
Jan 06, 2020 | 30.39 | 30.39 | 30.02 | 30.18 | 1,963,655 | -0.23(-0.76%) |
Jan 03, 2020 | 30.40 | 30.54 | 30.23 | 30.41 | 1,531,600 | -0.24(-0.78%) |
Jan 02, 2020 | 30.50 | 30.71 | 30.36 | 30.65 | 2,938,807 | +0.25(+0.82%) |
Dec 31, 2019 | 30.32 | 30.49 | 30.30 | 30.40 | 852,800 | +0.04(+0.13%) |
Dec 30, 2019 | 30.31 | 30.41 | 30.20 | 30.36 | 809,886 | +0.09(+0.30%) |
Dec 27, 2019 | 30.22 | 30.45 | 30.10 | 30.27 | 739,700 | +0.13(+0.43%) |
Dec 26, 2019 | 30.37 | 30.50 | 29.97 | 30.14 | 1,029,766 | -0.18(-0.59%) |
Dec 24, 2019 | 30.23 | 30.39 | 30.10 | 30.32 | 483,800 | +0.06(+0.20%) |
Dec 23, 2019 | 30.00 | 30.34 | 29.82 | 30.26 | 1,563,166 | +0.25(+0.83%) |
Dec 20, 2019 | 30.30 | 30.32 | 29.91 | 30.01 | 2,276,500 | -0.19(-0.63%) |
Dec 19, 2019 | 30.51 | 30.60 | 30.10 | 30.20 | 1,755,439 | -0.26(-0.85%) |
Dec 18, 2019 | 30.50 | 30.55 | 30.23 | 30.46 | 1,298,317 | +0.01(+0.03%) |
Dec 17, 2019 | 30.34 | 30.62 | 30.24 | 30.45 | 1,777,747 | +0.09(+0.30%) |
Dec 16, 2019 | 30.26 | 30.37 | 29.98 | 30.36 | 1,757,536 | +0.12(+0.40%) |
Dec 13, 2019 | 30.02 | 30.60 | 29.87 | 30.24 | 3,268,800 | +0.30(+1.00%) |
Dec 12, 2019 | 29.95 | 30.19 | 29.82 | 29.94 | 1,475,563 | +0.15(+0.50%) |
Dec 11, 2019 | 29.71 | 29.81 | 29.59 | 29.79 | 764,938 | +0.14(+0.47%) |
Dec 10, 2019 | 29.96 | 29.99 | 29.57 | 29.65 | 1,638,315 | -0.57(-1.89%) |
Dec 09, 2019 | 30.29 | 30.42 | 30.05 | 30.22 | 2,446,219 | -0.12(-0.40%) |
Dec 06, 2019 | 30.28 | 30.71 | 30.10 | 30.34 | 5,189,500 | +0.29(+0.97%) |
Dec 05, 2019 | 29.56 | 30.18 | 29.53 | 30.05 | 3,833,527 | +0.48(+1.62%) |
Dec 04, 2019 | 29.76 | 30.00 | 29.36 | 29.57 | 2,793,998 | -0.03(-0.10%) |
Dec 03, 2019 | 28.20 | 29.60 | 28.09 | 29.60 | 5,495,023 | +1.18(+4.15%) |
Dec 02, 2019 | 28.55 | 28.78 | 28.39 | 28.42 | 1,348,559 | -0.05(-0.18%) |
Nov 29, 2019 | 28.67 | 28.77 | 28.45 | 28.47 | 993,500 | -0.20(-0.70%) |
Nov 27, 2019 | 28.61 | 28.78 | 28.49 | 28.67 | 1,088,100 | +0.16(+0.56%) |
Nov 26, 2019 | 28.39 | 28.53 | 28.24 | 28.51 | 3,073,357 | +0.19(+0.67%) |
Nov 25, 2019 | 28.14 | 28.43 | 28.06 | 28.32 | 3,165,276 | +0.32(+1.14%) |
Nov 22, 2019 | 28.24 | 28.24 | 27.98 | 28.00 | 2,011,900 | -0.18(-0.64%) |
Nov 21, 2019 | 28.85 | 28.85 | 28.15 | 28.18 | 1,211,736 | -0.68(-2.36%) |
Nov 20, 2019 | 29.14 | 29.36 | 28.77 | 28.86 | 1,563,073 | -0.34(-1.16%) |
Nov 19, 2019 | 29.10 | 29.25 | 28.90 | 29.20 | 2,081,789 | +0.20(+0.69%) |
Nov 18, 2019 | 29.32 | 29.52 | 28.88 | 29.00 | 1,578,636 | -0.34(-1.16%) |
Nov 15, 2019 | 29.50 | 29.72 | 29.23 | 29.34 | 1,971,100 | +0.05(+0.17%) |
Nov 14, 2019 | 29.58 | 29.82 | 29.25 | 29.29 | 1,765,042 | -0.36(-1.21%) |
Nov 13, 2019 | 29.90 | 30.05 | 29.57 | 29.65 | 1,601,001 | -0.42(-1.40%) |
Nov 12, 2019 | 30.07 | 30.18 | 29.93 | 30.07 | 1,994,582 | +0.02(+0.07%) |
Nov 11, 2019 | 30.11 | 30.20 | 29.95 | 30.05 | 884,433 | -0.18(-0.60%) |
Nov 08, 2019 | 30.00 | 30.26 | 29.84 | 30.23 | 1,863,900 | +0.28(+0.93%) |
Nov 07, 2019 | 30.00 | 30.18 | 29.89 | 29.95 | 1,745,862 | +0.05(+0.17%) |
Nov 06, 2019 | 29.76 | 29.96 | 29.62 | 29.90 | 2,833,013 | +0.09(+0.30%) |
Nov 05, 2019 | 29.69 | 29.98 | 29.69 | 29.81 | 2,846,007 | +0.15(+0.51%) |
Nov 04, 2019 | 29.85 | 29.94 | 29.43 | 29.66 | 1,670,426 | -0.04(-0.13%) |
Nov 01, 2019 | 29.66 | 29.95 | 29.66 | 29.70 | 1,557,100 | +0.21(+0.71%) |
Oct 31, 2019 | 29.54 | 29.66 | 29.45 | 29.49 | 1,783,948 | -0.10(-0.34%) |
Oct 30, 2019 | 29.53 | 29.66 | 29.14 | 29.59 | 2,546,417 | -0.04(-0.13%) |
Oct 29, 2019 | 29.71 | 30.04 | 29.60 | 29.63 | 2,236,221 | -0.14(-0.47%) |
Oct 28, 2019 | 29.39 | 29.94 | 29.30 | 29.77 | 3,816,074 | +0.38(+1.29%) |
Oct 25, 2019 | 29.71 | 29.81 | 29.28 | 29.39 | 4,685,000 | +0.58(+2.01%) |
Oct 24, 2019 | 29.40 | 29.63 | 28.42 | 28.81 | 2,709,975 | +0.28(+0.98%) |
Oct 23, 2019 | 28.94 | 29.21 | 28.20 | 28.53 | 4,098,500 | -0.37(-1.28%) |
Oct 22, 2019 | 28.80 | 28.98 | 28.47 | 28.90 | 2,050,884 | +0.25(+0.87%) |
Oct 21, 2019 | 28.87 | 28.90 | 28.52 | 28.65 | 1,514,237 | -0.14(-0.49%) |
Oct 18, 2019 | 28.80 | 28.90 | 28.66 | 28.79 | 2,178,900 | -0.01(-0.03%) |
Oct 17, 2019 | 28.78 | 28.90 | 28.57 | 28.80 | 1,269,901 | +0.08(+0.28%) |
Oct 16, 2019 | 28.71 | 29.15 | 28.68 | 28.72 | 1,779,850 | -0.08(-0.28%) |
Oct 15, 2019 | 29.07 | 29.22 | 28.76 | 28.80 | 1,613,717 | -0.17(-0.59%) |
Oct 14, 2019 | 29.00 | 29.19 | 28.87 | 28.97 | 1,109,807 | -0.07(-0.24%) |
Oct 11, 2019 | 28.95 | 29.27 | 28.95 | 29.04 | 2,624,300 | +0.22(+0.76%) |
Oct 10, 2019 | 28.74 | 28.89 | 28.58 | 28.82 | 1,495,972 | +0.12(+0.42%) |
Oct 09, 2019 | 28.55 | 28.85 | 28.38 | 28.70 | 2,998,172 | +0.38(+1.34%) |
Oct 08, 2019 | 29.65 | 29.88 | 27.99 | 28.32 | 9,714,419 | -1.52(-5.09%) |
Oct 07, 2019 | 29.99 | 30.17 | 29.81 | 29.84 | 1,802,267 | -0.16(-0.53%) |
Oct 04, 2019 | 29.90 | 30.04 | 29.76 | 30.00 | 1,950,300 | +0.21(+0.70%) |
Oct 03, 2019 | 29.55 | 29.80 | 29.44 | 29.79 | 1,268,501 | +0.07(+0.24%) |
Oct 02, 2019 | 29.44 | 29.80 | 29.19 | 29.72 | 1,861,309 | -0.01(-0.03%) |
Oct 01, 2019 | 30.35 | 30.64 | 29.66 | 29.73 | 2,110,400 | -0.42(-1.39%) |
Sep 30, 2019 | 30.14 | 30.38 | 29.98 | 30.15 | 1,348,174 | -0.07(-0.23%) |
Sep 27, 2019 | 30.28 | 30.47 | 29.91 | 30.22 | 1,939,700 | +0.01(+0.03%) |
Sep 26, 2019 | 30.47 | 30.48 | 30.04 | 30.21 | 2,036,279 | -0.39(-1.27%) |
Sep 25, 2019 | 30.22 | 30.65 | 30.09 | 30.60 | 925,356 | +0.35(+1.16%) |
Sep 24, 2019 | 30.49 | 30.75 | 30.15 | 30.25 | 2,200,198 | -0.19(-0.62%) |
Sep 23, 2019 | 30.28 | 30.68 | 30.28 | 30.44 | 1,658,138 | +0.00(+0.00%) |
Sep 20, 2019 | 31.14 | 31.28 | 30.43 | 30.44 | 3,203,800 | -0.68(-2.19%) |
Sep 19, 2019 | 31.37 | 31.59 | 31.05 | 31.12 | 2,116,128 | -0.35(-1.11%) |
Sep 18, 2019 | 31.55 | 31.77 | 31.02 | 31.47 | 2,691,869 | -0.26(-0.82%) |
Sep 17, 2019 | 31.17 | 32.20 | 30.66 | 31.73 | 5,504,981 | +0.42(+1.34%) |
Sep 16, 2019 | 31.37 | 31.76 | 31.03 | 31.31 | 2,518,950 | -0.08(-0.25%) |
Sep 13, 2019 | 30.71 | 31.46 | 30.70 | 31.39 | 3,383,500 | +0.86(+2.82%) |
Sep 12, 2019 | 30.28 | 30.77 | 30.15 | 30.53 | 1,629,443 | +0.24(+0.79%) |
Sep 11, 2019 | 30.54 | 30.57 | 30.17 | 30.29 | 1,429,788 | -0.28(-0.92%) |
Sep 10, 2019 | 30.63 | 30.63 | 29.92 | 30.57 | 1,940,674 | -0.10(-0.33%) |
Sep 09, 2019 | 30.46 | 30.70 | 29.86 | 30.67 | 3,577,964 | +0.29(+0.95%) |
Sep 06, 2019 | 29.89 | 30.65 | 29.76 | 30.38 | 2,888,400 | +0.74(+2.50%) |
Sep 05, 2019 | 29.30 | 30.18 | 29.28 | 29.64 | 4,126,286 | +0.63(+2.17%) |
Sep 04, 2019 | 29.07 | 29.23 | 28.80 | 29.01 | 1,193,639 | +0.27(+0.94%) |
Sep 03, 2019 | 28.70 | 28.75 | 28.34 | 28.74 | 1,896,021 | -0.14(-0.48%) |
Aug 30, 2019 | 29.06 | 29.06 | 28.70 | 28.88 | 1,527,900 | -0.04(-0.14%) |
Aug 29, 2019 | 28.85 | 29.25 | 28.70 | 28.92 | 2,739,521 | +0.34(+1.19%) |
Aug 28, 2019 | 27.22 | 28.72 | 27.22 | 28.58 | 4,373,341 | +1.66(+6.17%) |
Aug 27, 2019 | 27.27 | 27.34 | 26.75 | 26.92 | 944,934 | -0.16(-0.59%) |
Aug 26, 2019 | 26.94 | 27.08 | 26.71 | 27.08 | 1,414,725 | +0.33(+1.23%) |
Aug 23, 2019 | 27.38 | 27.45 | 26.65 | 26.75 | 1,126,300 | -0.75(-2.73%) |
Aug 22, 2019 | 27.68 | 27.87 | 27.42 | 27.50 | 703,500 | -0.14(-0.51%) |
Aug 21, 2019 | 27.83 | 27.84 | 27.57 | 27.64 | 1,751,043 | -0.03(-0.11%) |
Aug 20, 2019 | 27.70 | 27.73 | 27.49 | 27.67 | 1,339,454 | -0.12(-0.43%) |
Aug 19, 2019 | 28.03 | 28.13 | 27.65 | 27.79 | 970,732 | +0.06(+0.22%) |
Aug 16, 2019 | 27.37 | 27.95 | 27.30 | 27.73 | 1,415,600 | +0.21(+0.76%) |
Aug 15, 2019 | 27.69 | 27.86 | 27.44 | 27.52 | 2,276,038 | -0.03(-0.11%) |
Aug 14, 2019 | 27.61 | 27.97 | 27.49 | 27.55 | 2,179,184 | -0.55(-1.96%) |
Aug 13, 2019 | 27.78 | 28.41 | 27.78 | 28.10 | 1,987,373 | +0.15(+0.54%) |
Aug 12, 2019 | 28.32 | 28.33 | 27.83 | 27.95 | 1,312,464 | -0.52(-1.83%) |
Aug 09, 2019 | 28.86 | 28.93 | 28.36 | 28.47 | 3,285,800 | -0.62(-2.13%) |
Aug 08, 2019 | 28.80 | 29.27 | 28.70 | 29.09 | 1,544,420 | +0.57(+2.00%) |
Aug 07, 2019 | 27.96 | 29.10 | 27.84 | 28.52 | 3,424,164 | +0.24(+0.85%) |
Aug 06, 2019 | 28.25 | 28.36 | 27.93 | 28.28 | 1,198,435 | +0.06(+0.21%) |
Aug 05, 2019 | 28.26 | 28.32 | 27.88 | 28.22 | 1,499,720 | -0.43(-1.50%) |
Aug 02, 2019 | 28.64 | 28.82 | 28.28 | 28.65 | 1,369,300 | -0.19(-0.66%) |
Aug 01, 2019 | 29.50 | 29.71 | 28.45 | 28.84 | 4,032,313 | -0.79(-2.67%) |
Jul 31, 2019 | 30.21 | 30.32 | 29.29 | 29.63 | 2,069,529 | -0.68(-2.24%) |
Jul 30, 2019 | 30.01 | 30.32 | 29.75 | 30.31 | 1,802,697 | +0.02(+0.07%) |
Jul 29, 2019 | 30.99 | 30.99 | 30.29 | 30.29 | 1,845,771 | -0.58(-1.88%) |
Jul 26, 2019 | 30.89 | 30.95 | 30.42 | 30.87 | 2,148,900 | +0.14(+0.46%) |
Jul 25, 2019 | 30.46 | 31.20 | 30.04 | 30.73 | 4,665,769 | +0.54(+1.79%) |
Jul 24, 2019 | 30.22 | 30.26 | 29.83 | 30.19 | 2,567,872 | -0.17(-0.56%) |
Jul 23, 2019 | 29.85 | 30.38 | 29.79 | 30.36 | 2,171,791 | +0.72(+2.43%) |
Jul 22, 2019 | 30.20 | 30.27 | 29.54 | 29.64 | 2,648,896 | -0.51(-1.69%) |
Jul 19, 2019 | 30.59 | 30.66 | 30.15 | 30.15 | 1,499,300 | -0.25(-0.82%) |
Jul 18, 2019 | 30.00 | 32.14 | 29.96 | 30.40 | 5,534,795 | +0.18(+0.60%) |
Jul 17, 2019 | 30.87 | 31.32 | 30.14 | 30.22 | 2,452,281 | -0.45(-1.47%) |
Jul 16, 2019 | 29.59 | 30.98 | 29.50 | 30.67 | 4,192,438 | +1.15(+3.90%) |
Jul 15, 2019 | 29.54 | 29.58 | 29.25 | 29.52 | 1,672,993 | -0.04(-0.14%) |
Jul 12, 2019 | 29.54 | 29.72 | 29.18 | 29.56 | 1,191,900 | +0.18(+0.61%) |
Jul 11, 2019 | 29.45 | 29.50 | 29.15 | 29.38 | 1,461,663 | -0.02(-0.07%) |
Jul 10, 2019 | 30.02 | 30.02 | 29.35 | 29.40 | 1,195,402 | -0.41(-1.38%) |
Jul 09, 2019 | 29.90 | 30.01 | 29.60 | 29.81 | 1,840,133 | -0.24(-0.80%) |
Jul 08, 2019 | 30.16 | 30.32 | 29.98 | 30.05 | 1,918,118 | -0.24(-0.79%) |
Jul 05, 2019 | 30.25 | 30.38 | 30.05 | 30.29 | 982,600 | -0.14(-0.46%) |
Jul 03, 2019 | 30.40 | 30.50 | 30.17 | 30.43 | 651,400 | +0.13(+0.43%) |
Jul 02, 2019 | 30.36 | 30.38 | 30.08 | 30.30 | 1,039,819 | -0.05(-0.16%) |
Jul 01, 2019 | 30.22 | 30.53 | 29.93 | 30.35 | 1,796,147 | +0.58(+1.95%) |
Jun 28, 2019 | 29.93 | 30.15 | 29.62 | 29.77 | 4,584,700 | -0.17(-0.57%) |
Jun 27, 2019 | 29.95 | 30.22 | 29.77 | 29.94 | 2,248,654 | +0.03(+0.10%) |
Jun 26, 2019 | 30.65 | 30.72 | 29.90 | 29.91 | 3,185,079 | -0.73(-2.38%) |
Jun 25, 2019 | 30.17 | 30.70 | 30.02 | 30.64 | 2,907,300 | +0.48(+1.59%) |
Jun 24, 2019 | 30.48 | 30.67 | 29.95 | 30.16 | 6,138,751 | +0.17(+0.57%) |
Jun 21, 2019 | 29.82 | 30.14 | 29.53 | 29.99 | 3,261,900 | +0.20(+0.67%) |
Jun 20, 2019 | 29.39 | 29.98 | 29.13 | 29.79 | 5,562,961 | +0.46(+1.57%) |
Jun 19, 2019 | 29.65 | 29.80 | 28.83 | 29.33 | 16,820,056 | +3.51(+13.59%) |
Jun 18, 2019 | 25.93 | 26.13 | 25.76 | 25.82 | 1,542,045 | +0.02(+0.08%) |
Jun 17, 2019 | 26.09 | 26.11 | 25.77 | 25.80 | 1,027,076 | -0.28(-1.07%) |
Jun 14, 2019 | 26.11 | 26.19 | 25.84 | 26.08 | 1,343,700 | -0.10(-0.38%) |
Jun 13, 2019 | 25.87 | 26.18 | 25.63 | 26.18 | 3,625,419 | +0.50(+1.95%) |
Jun 12, 2019 | 25.70 | 25.82 | 25.45 | 25.68 | 1,115,310 | -0.01(-0.04%) |
Jun 11, 2019 | 25.64 | 25.88 | 25.56 | 25.69 | 2,681,572 | +0.30(+1.18%) |
Jun 10, 2019 | 25.67 | 25.86 | 25.34 | 25.39 | 3,251,750 | -0.02(-0.08%) |
Jun 07, 2019 | 25.57 | 25.71 | 25.33 | 25.41 | 2,639,800 | -0.09(-0.35%) |
Jun 06, 2019 | 25.45 | 25.62 | 25.27 | 25.50 | 1,949,502 | +0.04(+0.16%) |
Jun 05, 2019 | 25.46 | 25.53 | 25.03 | 25.46 | 3,577,641 | +0.10(+0.39%) |
Jun 04, 2019 | 24.66 | 25.41 | 24.41 | 25.36 | 3,028,994 | +1.20(+4.97%) |
Jun 03, 2019 | 23.45 | 24.20 | 23.34 | 24.16 | 3,460,862 | +0.65(+2.76%) |
May 31, 2019 | 23.83 | 23.89 | 23.49 | 23.51 | 2,508,200 | -0.64(-2.65%) |
May 30, 2019 | 24.14 | 24.41 | 24.04 | 24.15 | 1,449,983 | -0.04(-0.17%) |
May 29, 2019 | 24.25 | 24.25 | 23.97 | 24.19 | 1,252,355 | -0.18(-0.74%) |
May 28, 2019 | 24.49 | 24.66 | 24.27 | 24.37 | 2,218,109 | -0.11(-0.45%) |
May 24, 2019 | 24.81 | 24.81 | 24.39 | 24.48 | 1,435,300 | -0.14(-0.57%) |
May 23, 2019 | 24.69 | 24.97 | 24.50 | 24.62 | 1,252,259 | -0.36(-1.44%) |
May 22, 2019 | 25.08 | 25.08 | 24.83 | 24.98 | 1,616,457 | -0.10(-0.40%) |
May 21, 2019 | 24.91 | 25.21 | 24.82 | 25.08 | 2,638,672 | +0.33(+1.33%) |
May 20, 2019 | 25.38 | 25.56 | 24.61 | 24.75 | 3,373,482 | -0.92(-3.58%) |
May 17, 2019 | 25.46 | 25.95 | 25.46 | 25.67 | 1,756,700 | +0.05(+0.20%) |
May 16, 2019 | 25.63 | 25.77 | 25.44 | 25.62 | 2,855,540 | +0.10(+0.39%) |
May 15, 2019 | 25.23 | 25.63 | 25.06 | 25.52 | 1,804,949 | +0.08(+0.31%) |
May 14, 2019 | 25.44 | 25.60 | 25.33 | 25.44 | 2,102,743 | +0.04(+0.16%) |
May 13, 2019 | 25.39 | 25.52 | 25.23 | 25.40 | 1,942,626 | -0.55(-2.12%) |
May 10, 2019 | 25.90 | 26.09 | 25.50 | 25.95 | 2,530,400 | -0.03(-0.12%) |
May 09, 2019 | 25.58 | 26.11 | 25.51 | 25.98 | 2,862,347 | +0.06(+0.23%) |
May 08, 2019 | 25.94 | 26.20 | 25.83 | 25.92 | 2,019,313 | -0.12(-0.46%) |
May 07, 2019 | 26.45 | 26.62 | 25.90 | 26.04 | 2,144,227 | -0.67(-2.51%) |
May 06, 2019 | 26.38 | 26.77 | 26.21 | 26.71 | 1,590,186 | -0.18(-0.67%) |
May 03, 2019 | 26.53 | 26.93 | 26.45 | 26.89 | 1,299,400 | +0.44(+1.66%) |
May 02, 2019 | 26.55 | 26.57 | 25.99 | 26.45 | 2,625,518 | -0.19(-0.71%) |
May 01, 2019 | 26.94 | 27.08 | 26.43 | 26.64 | 2,133,453 | -0.34(-1.26%) |
Apr 30, 2019 | 27.26 | 27.26 | 26.86 | 26.98 | 2,329,599 | -0.17(-0.63%) |
Apr 29, 2019 | 27.25 | 27.30 | 27.01 | 27.15 | 2,207,538 | +0.00(+0.00%) |
Apr 26, 2019 | 26.39 | 27.21 | 26.39 | 27.15 | 2,461,000 | +0.40(+1.50%) |
Apr 25, 2019 | 26.65 | 26.84 | 26.07 | 26.75 | 3,484,496 | +0.25(+0.94%) |
Apr 24, 2019 | 27.80 | 28.15 | 26.49 | 26.50 | 4,236,584 | -1.17(-4.23%) |
Apr 23, 2019 | 27.66 | 28.00 | 27.55 | 27.67 | 2,963,326 | +0.06(+0.22%) |
Apr 22, 2019 | 27.95 | 27.95 | 27.53 | 27.61 | 921,518 | -0.40(-1.43%) |
Apr 18, 2019 | 28.14 | 28.45 | 27.72 | 28.01 | 3,336,000 | +0.50(+1.82%) |
Apr 17, 2019 | 27.57 | 27.92 | 27.47 | 27.51 | 2,134,903 | +0.01(+0.04%) |
Apr 16, 2019 | 27.53 | 27.53 | 27.15 | 27.50 | 2,163,813 | -0.02(-0.07%) |
Apr 15, 2019 | 27.11 | 27.56 | 27.07 | 27.52 | 2,416,558 | +0.39(+1.44%) |
Apr 12, 2019 | 27.18 | 27.24 | 26.93 | 27.13 | 1,706,500 | +0.14(+0.52%) |
Apr 11, 2019 | 26.93 | 27.07 | 26.78 | 26.99 | 1,231,521 | +0.09(+0.33%) |
Apr 10, 2019 | 26.76 | 27.05 | 26.66 | 26.90 | 1,477,102 | +0.10(+0.37%) |
Apr 09, 2019 | 26.95 | 26.99 | 26.72 | 26.80 | 1,567,916 | -0.30(-1.11%) |
Apr 08, 2019 | 26.65 | 27.16 | 26.61 | 27.10 | 2,196,775 | +0.42(+1.57%) |
Apr 05, 2019 | 26.15 | 26.73 | 26.11 | 26.68 | 2,443,900 | +0.57(+2.18%) |
Apr 04, 2019 | 26.01 | 26.45 | 25.95 | 26.11 | 2,718,272 | +0.18(+0.69%) |
Apr 03, 2019 | 26.00 | 26.04 | 25.66 | 25.93 | 2,616,966 | +0.12(+0.46%) |
Apr 02, 2019 | 25.74 | 25.82 | 25.46 | 25.81 | 1,008,739 | +0.11(+0.43%) |
Apr 01, 2019 | 25.28 | 25.72 | 25.28 | 25.70 | 1,972,112 | +0.49(+1.94%) |
Mar 29, 2019 | 25.19 | 25.38 | 25.05 | 25.21 | 2,302,800 | +0.06(+0.24%) |
Mar 28, 2019 | 25.26 | 25.32 | 25.00 | 25.15 | 1,386,523 | -0.04(-0.16%) |
Mar 27, 2019 | 25.17 | 25.38 | 25.02 | 25.19 | 1,743,703 | +0.10(+0.40%) |
Mar 26, 2019 | 24.94 | 25.18 | 24.88 | 25.09 | 1,298,530 | +0.29(+1.17%) |
Mar 25, 2019 | 24.81 | 25.08 | 24.72 | 24.80 | 1,624,956 | -0.08(-0.32%) |
Mar 22, 2019 | 25.61 | 25.61 | 24.79 | 24.88 | 2,304,300 | -0.96(-3.72%) |
Mar 21, 2019 | 25.52 | 25.89 | 25.46 | 25.84 | 1,455,956 | +0.22(+0.86%) |
Mar 20, 2019 | 25.78 | 25.91 | 25.49 | 25.62 | 925,405 | -0.17(-0.66%) |
Mar 19, 2019 | 26.23 | 26.32 | 25.72 | 25.79 | 1,282,131 | -0.32(-1.23%) |
Mar 18, 2019 | 26.02 | 26.13 | 25.80 | 26.11 | 1,197,678 | +0.15(+0.58%) |
Mar 15, 2019 | 26.14 | 26.28 | 25.89 | 25.96 | 1,796,600 | -0.13(-0.50%) |
Mar 14, 2019 | 26.43 | 26.51 | 26.03 | 26.09 | 1,310,577 | -0.39(-1.47%) |
Mar 13, 2019 | 26.33 | 26.53 | 26.33 | 26.48 | 1,536,452 | +0.23(+0.88%) |
Mar 12, 2019 | 26.47 | 26.52 | 26.20 | 26.25 | 1,375,276 | -0.14(-0.53%) |
Mar 11, 2019 | 25.98 | 26.46 | 25.97 | 26.39 | 1,004,326 | +0.46(+1.77%) |
Mar 08, 2019 | 25.73 | 25.99 | 25.58 | 25.93 | 1,291,400 | +0.06(+0.23%) |
Mar 07, 2019 | 26.36 | 26.49 | 25.80 | 25.87 | 1,783,962 | -0.57(-2.16%) |
Mar 06, 2019 | 26.52 | 26.70 | 26.00 | 26.44 | 1,751,834 | -0.04(-0.15%) |
Mar 05, 2019 | 26.89 | 26.94 | 26.42 | 26.48 | 2,688,336 | -0.45(-1.67%) |
Mar 04, 2019 | 27.01 | 27.19 | 26.55 | 26.93 | 1,893,492 | -0.05(-0.19%) |