Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 12.49 | 13.53 | 12.48 | 13.49 | 7,017,118 | +0.40(+3.05%) |
Feb 27, 2020 | 13.39 | 13.73 | 12.75 | 13.10 | 7,198,669 | -0.64(-4.67%) |
Feb 26, 2020 | 14.22 | 14.44 | 13.73 | 13.74 | 4,929,699 | -0.37(-2.62%) |
Feb 25, 2020 | 15.06 | 15.10 | 13.91 | 14.11 | 6,449,553 | -0.84(-5.60%) |
Feb 24, 2020 | 14.80 | 15.00 | 14.57 | 14.94 | 5,596,154 | -0.72(-4.60%) |
Feb 21, 2020 | 15.58 | 15.86 | 15.49 | 15.66 | 5,682,477 | +0.00(+0.00%) |
Feb 20, 2020 | 16.20 | 16.27 | 15.63 | 15.66 | 7,892,787 | -0.58(-3.59%) |
Feb 19, 2020 | 15.66 | 16.35 | 15.61 | 16.25 | 8,967,383 | +0.70(+4.51%) |
Feb 18, 2020 | 15.12 | 15.55 | 15.04 | 15.55 | 3,253,712 | +0.30(+1.98%) |
Feb 14, 2020 | 15.37 | 15.50 | 15.00 | 15.25 | 4,411,561 | -0.08(-0.51%) |
Feb 13, 2020 | 15.14 | 15.35 | 15.03 | 15.32 | 2,888,472 | -0.01(-0.06%) |
Feb 12, 2020 | 15.53 | 15.76 | 15.19 | 15.33 | 4,001,816 | +0.02(+0.13%) |
Feb 11, 2020 | 15.15 | 15.77 | 15.12 | 15.31 | 4,707,906 | +0.31(+2.08%) |
Feb 10, 2020 | 14.90 | 15.17 | 14.74 | 15.00 | 4,111,508 | -0.13(-0.84%) |
Feb 07, 2020 | 15.21 | 15.27 | 14.94 | 15.13 | 5,199,498 | -0.36(-2.32%) |
Feb 06, 2020 | 15.66 | 15.66 | 15.22 | 15.49 | 6,456,427 | +0.11(+0.70%) |
Feb 05, 2020 | 14.90 | 15.46 | 14.77 | 15.38 | 8,409,772 | +1.08(+7.55%) |
Feb 04, 2020 | 14.07 | 14.54 | 13.85 | 14.30 | 7,648,979 | +0.45(+3.23%) |
Feb 03, 2020 | 13.63 | 14.03 | 13.53 | 13.85 | 7,428,532 | +0.28(+2.08%) |
Jan 31, 2020 | 13.63 | 13.85 | 13.25 | 13.57 | 10,241,430 | -0.33(-2.38%) |
Jan 30, 2020 | 13.89 | 14.02 | 13.44 | 13.90 | 10,862,156 | -0.18(-1.24%) |
Jan 29, 2020 | 14.43 | 14.47 | 13.96 | 14.08 | 5,428,057 | -0.23(-1.63%) |
Jan 28, 2020 | 14.69 | 14.84 | 14.25 | 14.31 | 7,574,381 | -0.16(-1.08%) |
Jan 27, 2020 | 14.60 | 14.91 | 14.40 | 14.47 | 6,773,851 | -0.62(-4.13%) |
Jan 24, 2020 | 15.86 | 15.88 | 14.94 | 15.09 | 8,032,617 | -0.76(-4.79%) |
Jan 23, 2020 | 15.93 | 15.97 | 15.51 | 15.85 | 7,557,748 | -0.29(-1.81%) |
Jan 22, 2020 | 16.61 | 16.66 | 16.05 | 16.14 | 13,196,714 | -0.52(-3.10%) |
Jan 21, 2020 | 17.10 | 17.14 | 16.64 | 16.66 | 6,781,929 | -0.55(-3.22%) |
Jan 17, 2020 | 17.57 | 17.76 | 17.04 | 17.21 | 9,319,361 | -0.09(-0.51%) |
Jan 16, 2020 | 18.89 | 19.08 | 17.25 | 17.30 | 22,624,046 | -2.34(-11.89%) |
Jan 15, 2020 | 19.78 | 19.93 | 19.51 | 19.63 | 5,761,457 | -0.18(-0.93%) |
Jan 14, 2020 | 19.20 | 19.98 | 19.15 | 19.82 | 4,336,408 | +0.74(+3.88%) |
Jan 13, 2020 | 18.86 | 19.32 | 18.63 | 19.08 | 6,375,649 | +0.16(+0.82%) |
Jan 10, 2020 | 19.36 | 19.40 | 18.82 | 18.92 | 5,202,479 | -0.35(-1.82%) |
Jan 09, 2020 | 19.91 | 19.96 | 19.20 | 19.27 | 5,859,411 | -0.63(-3.18%) |
Jan 08, 2020 | 20.72 | 20.81 | 19.85 | 19.91 | 3,812,344 | -0.84(-4.03%) |
Jan 07, 2020 | 20.49 | 20.96 | 20.42 | 20.74 | 5,125,683 | +0.31(+1.52%) |
Jan 06, 2020 | 20.76 | 20.87 | 20.33 | 20.43 | 3,145,605 | -0.49(-2.33%) |
Jan 03, 2020 | 20.60 | 21.02 | 20.58 | 20.92 | 3,095,627 | +0.08(+0.37%) |
Jan 02, 2020 | 21.27 | 21.27 | 20.74 | 20.84 | 3,147,713 | -0.09(-0.42%) |
Dec 31, 2019 | 20.79 | 21.08 | 20.68 | 20.93 | 2,352,195 | +0.17(+0.80%) |
Dec 30, 2019 | 21.11 | 21.11 | 20.72 | 20.76 | 2,363,175 | -0.23(-1.11%) |
Dec 27, 2019 | 20.83 | 21.19 | 20.75 | 21.00 | 2,523,227 | +0.13(+0.61%) |
Dec 26, 2019 | 20.92 | 21.11 | 20.67 | 20.87 | 4,860,823 | -0.13(-0.60%) |
Dec 24, 2019 | 21.02 | 21.33 | 20.89 | 21.00 | 1,122,496 | +0.10(+0.47%) |
Dec 23, 2019 | 20.72 | 20.97 | 20.68 | 20.90 | 2,325,199 | +0.24(+1.18%) |
Dec 20, 2019 | 21.00 | 21.06 | 20.41 | 20.66 | 5,282,855 | -0.23(-1.12%) |
Dec 19, 2019 | 20.53 | 21.08 | 20.43 | 20.89 | 4,899,536 | +0.51(+2.48%) |
Dec 18, 2019 | 20.04 | 20.46 | 19.94 | 20.38 | 5,272,541 | +0.23(+1.16%) |
Dec 17, 2019 | 20.26 | 20.38 | 19.96 | 20.15 | 3,601,282 | -0.26(-1.29%) |
Dec 16, 2019 | 20.42 | 20.82 | 20.31 | 20.41 | 3,301,205 | +0.28(+1.40%) |
Dec 13, 2019 | 20.84 | 21.01 | 20.03 | 20.13 | 4,454,628 | -0.64(-3.09%) |
Dec 12, 2019 | 19.85 | 20.76 | 19.76 | 20.77 | 3,539,479 | +0.68(+3.39%) |
Dec 11, 2019 | 19.99 | 20.35 | 19.91 | 20.09 | 2,605,994 | +0.00(+0.00%) |
Dec 10, 2019 | 19.67 | 20.16 | 19.64 | 20.09 | 3,264,312 | +0.39(+1.98%) |
Dec 09, 2019 | 20.11 | 20.25 | 19.58 | 19.70 | 5,571,465 | -0.34(-1.70%) |
Dec 06, 2019 | 19.58 | 20.33 | 19.52 | 20.04 | 5,419,352 | +0.82(+4.25%) |
Dec 05, 2019 | 19.32 | 19.47 | 19.22 | 19.22 | 4,179,063 | +0.00(+0.00%) |
Dec 04, 2019 | 19.43 | 19.60 | 19.22 | 19.22 | 4,702,190 | -0.03(-0.15%) |
Dec 03, 2019 | 19.43 | 19.47 | 18.99 | 19.25 | 3,138,705 | -0.53(-2.66%) |
Dec 02, 2019 | 19.92 | 20.39 | 19.78 | 19.78 | 2,661,385 | -0.02(-0.10%) |
Nov 29, 2019 | 19.88 | 19.92 | 19.61 | 19.80 | 1,257,245 | -0.24(-1.21%) |
Nov 27, 2019 | 19.74 | 20.04 | 19.63 | 20.04 | 2,357,232 | +0.33(+1.68%) |
Nov 26, 2019 | 19.86 | 19.95 | 19.59 | 19.71 | 2,827,101 | -0.18(-0.88%) |
Nov 25, 2019 | 20.19 | 20.33 | 19.85 | 19.89 | 2,875,086 | -0.12(-0.58%) |
Nov 22, 2019 | 19.84 | 20.38 | 19.84 | 20.00 | 4,548,572 | +0.40(+2.03%) |
Nov 21, 2019 | 19.88 | 20.14 | 19.56 | 19.60 | 2,559,064 | -0.21(-1.08%) |
Nov 20, 2019 | 19.85 | 20.41 | 19.68 | 19.82 | 2,608,569 | -0.19(-0.97%) |
Nov 19, 2019 | 20.46 | 20.46 | 19.89 | 20.01 | 2,407,035 | -0.18(-0.91%) |
Nov 18, 2019 | 20.06 | 20.26 | 19.46 | 20.20 | 3,718,527 | -0.13(-0.62%) |
Nov 15, 2019 | 20.43 | 20.67 | 19.88 | 20.32 | 3,396,782 | -0.10(-0.48%) |
Nov 14, 2019 | 20.48 | 20.82 | 20.15 | 20.42 | 3,000,839 | -0.22(-1.08%) |
Nov 13, 2019 | 20.95 | 21.23 | 20.41 | 20.65 | 4,608,829 | -0.93(-4.33%) |
Nov 12, 2019 | 21.73 | 22.40 | 21.46 | 21.58 | 3,191,055 | -0.04(-0.18%) |
Nov 11, 2019 | 21.55 | 21.71 | 21.09 | 21.62 | 3,277,481 | -0.30(-1.38%) |
Nov 08, 2019 | 21.77 | 22.33 | 21.65 | 21.92 | 4,818,069 | -0.03(-0.13%) |
Nov 07, 2019 | 21.79 | 22.45 | 21.70 | 21.95 | 4,954,360 | +0.64(+3.01%) |
Nov 06, 2019 | 21.80 | 22.01 | 21.30 | 21.31 | 2,536,706 | -0.67(-3.05%) |
Nov 05, 2019 | 22.57 | 22.83 | 21.94 | 21.98 | 5,387,110 | -0.31(-1.40%) |
Nov 04, 2019 | 21.68 | 22.36 | 21.42 | 22.29 | 3,904,164 | +1.01(+4.76%) |
Nov 01, 2019 | 20.46 | 21.46 | 20.43 | 21.28 | 5,631,599 | +1.05(+5.20%) |
Oct 31, 2019 | 20.37 | 20.72 | 19.81 | 20.23 | 5,635,615 | -0.49(-2.35%) |
Oct 30, 2019 | 20.72 | 20.77 | 20.21 | 20.71 | 3,822,655 | -0.30(-1.44%) |
Oct 29, 2019 | 20.87 | 21.14 | 20.48 | 21.02 | 2,513,652 | +0.08(+0.37%) |
Oct 28, 2019 | 20.65 | 21.18 | 20.62 | 20.94 | 2,905,462 | +0.49(+2.38%) |
Oct 25, 2019 | 20.04 | 20.63 | 20.04 | 20.45 | 6,094,227 | +0.27(+1.35%) |
Oct 24, 2019 | 20.76 | 20.99 | 19.89 | 20.18 | 4,320,905 | -0.53(-2.54%) |
Oct 23, 2019 | 20.25 | 20.81 | 20.25 | 20.70 | 3,255,760 | +0.54(+2.65%) |
Oct 22, 2019 | 19.90 | 20.46 | 19.38 | 20.17 | 4,322,701 | +0.25(+1.27%) |
Oct 21, 2019 | 20.99 | 21.07 | 19.90 | 19.92 | 6,532,471 | -1.04(-4.97%) |
Oct 18, 2019 | 20.10 | 21.05 | 19.79 | 20.96 | 6,382,225 | +1.21(+6.11%) |
Oct 17, 2019 | 19.99 | 21.04 | 19.49 | 19.75 | 9,365,180 | +1.11(+5.95%) |
Oct 16, 2019 | 18.73 | 19.42 | 18.64 | 18.64 | 7,777,231 | -0.29(-1.54%) |
Oct 15, 2019 | 18.59 | 19.27 | 18.45 | 18.93 | 7,791,220 | +0.28(+1.51%) |
Oct 14, 2019 | 18.50 | 18.91 | 18.27 | 18.65 | 5,969,154 | -0.11(-0.57%) |
Oct 11, 2019 | 18.64 | 18.97 | 18.46 | 18.76 | 6,168,333 | +0.57(+3.16%) |
Oct 10, 2019 | 18.14 | 18.48 | 17.92 | 18.18 | 3,544,923 | +0.27(+1.52%) |
Oct 09, 2019 | 18.24 | 18.31 | 17.70 | 17.91 | 3,277,108 | -0.08(-0.43%) |
Oct 08, 2019 | 18.39 | 18.50 | 17.97 | 17.99 | 3,648,625 | -0.74(-3.95%) |
Oct 07, 2019 | 18.88 | 19.23 | 18.67 | 18.73 | 2,698,091 | -0.19(-1.03%) |
Oct 04, 2019 | 18.58 | 18.96 | 18.43 | 18.92 | 2,827,876 | +0.39(+2.10%) |
Oct 03, 2019 | 18.61 | 18.82 | 18.17 | 18.53 | 3,607,529 | -0.24(-1.30%) |
Oct 02, 2019 | 18.89 | 19.02 | 18.31 | 18.78 | 3,166,060 | -0.54(-2.82%) |
Oct 01, 2019 | 19.64 | 20.30 | 19.17 | 19.32 | 3,342,831 | -0.20(-1.05%) |
Sep 30, 2019 | 19.97 | 19.99 | 19.41 | 19.53 | 3,373,659 | -0.53(-2.62%) |
Sep 27, 2019 | 20.51 | 20.66 | 19.88 | 20.05 | 3,173,845 | -0.37(-1.81%) |
Sep 26, 2019 | 20.62 | 20.66 | 20.03 | 20.42 | 2,326,105 | -0.50(-2.37%) |
Sep 25, 2019 | 19.93 | 20.98 | 19.83 | 20.92 | 3,447,094 | +0.86(+4.27%) |
Sep 24, 2019 | 20.50 | 20.86 | 19.87 | 20.06 | 3,831,277 | -0.66(-3.19%) |
Sep 23, 2019 | 20.10 | 21.12 | 19.89 | 20.72 | 3,627,901 | -0.39(-1.84%) |
Sep 20, 2019 | 21.44 | 21.50 | 20.92 | 21.11 | 5,233,622 | -0.23(-1.09%) |
Sep 19, 2019 | 20.72 | 21.61 | 20.72 | 21.35 | 3,077,663 | +0.26(+1.25%) |
Sep 18, 2019 | 21.20 | 21.40 | 20.79 | 21.08 | 4,276,526 | -0.35(-1.63%) |
Sep 17, 2019 | 21.40 | 21.74 | 20.97 | 21.43 | 3,764,984 | -0.52(-2.35%) |
Sep 16, 2019 | 21.95 | 22.25 | 21.77 | 21.95 | 2,945,859 | -0.32(-1.44%) |
Sep 13, 2019 | 22.33 | 22.69 | 22.09 | 22.27 | 4,336,324 | +0.32(+1.46%) |
Sep 12, 2019 | 21.43 | 22.20 | 20.80 | 21.95 | 5,286,949 | +0.37(+1.71%) |
Sep 11, 2019 | 20.77 | 21.68 | 20.14 | 21.58 | 6,430,815 | +1.31(+6.48%) |
Sep 10, 2019 | 19.84 | 20.32 | 19.31 | 20.27 | 3,302,740 | +0.52(+2.61%) |
Sep 09, 2019 | 18.75 | 19.87 | 18.75 | 19.75 | 4,359,673 | +1.16(+6.23%) |
Sep 06, 2019 | 18.99 | 19.11 | 18.47 | 18.59 | 3,053,177 | -0.50(-2.60%) |
Sep 05, 2019 | 18.20 | 19.23 | 18.19 | 19.09 | 5,701,694 | +1.30(+7.33%) |
Sep 04, 2019 | 17.53 | 17.89 | 17.47 | 17.79 | 2,645,457 | +0.65(+3.80%) |
Sep 03, 2019 | 17.15 | 17.22 | 16.63 | 17.13 | 2,677,033 | -0.31(-1.79%) |
Aug 30, 2019 | 17.45 | 17.68 | 17.23 | 17.44 | 2,153,618 | +0.13(+0.73%) |
Aug 29, 2019 | 16.85 | 17.49 | 16.80 | 17.32 | 3,154,859 | +0.77(+4.64%) |
Aug 28, 2019 | 16.13 | 16.81 | 16.01 | 16.55 | 2,997,834 | +0.27(+1.67%) |
Aug 27, 2019 | 16.84 | 16.90 | 16.23 | 16.28 | 2,442,544 | -0.43(-2.56%) |
Aug 26, 2019 | 17.25 | 17.25 | 16.63 | 16.70 | 3,197,544 | -0.30(-1.77%) |
Aug 23, 2019 | 17.35 | 17.51 | 16.84 | 17.01 | 3,326,684 | -0.55(-3.16%) |
Aug 22, 2019 | 17.96 | 18.04 | 17.42 | 17.56 | 3,082,765 | -0.41(-2.27%) |
Aug 21, 2019 | 18.16 | 18.50 | 17.96 | 17.97 | 3,477,259 | +0.16(+0.87%) |
Aug 20, 2019 | 17.63 | 17.90 | 17.57 | 17.81 | 3,036,273 | +0.08(+0.44%) |
Aug 19, 2019 | 17.36 | 17.87 | 17.33 | 17.74 | 3,602,494 | +0.69(+4.05%) |
Aug 16, 2019 | 16.58 | 17.15 | 16.58 | 17.05 | 4,392,033 | +0.58(+3.55%) |
Aug 15, 2019 | 17.12 | 17.26 | 16.23 | 16.46 | 4,083,691 | -0.56(-3.31%) |
Aug 14, 2019 | 17.85 | 17.91 | 17.03 | 17.03 | 5,695,674 | -1.57(-8.42%) |
Aug 13, 2019 | 18.00 | 18.99 | 17.83 | 18.59 | 4,552,305 | +0.57(+3.19%) |
Aug 12, 2019 | 18.51 | 18.53 | 17.89 | 18.02 | 2,756,145 | -0.67(-3.59%) |
Aug 09, 2019 | 19.31 | 19.42 | 18.64 | 18.69 | 3,153,802 | -0.89(-4.52%) |
Aug 08, 2019 | 19.25 | 19.69 | 19.15 | 19.58 | 3,063,718 | +0.53(+2.76%) |
Aug 07, 2019 | 19.00 | 19.10 | 18.63 | 19.05 | 3,029,551 | -0.30(-1.56%) |
Aug 06, 2019 | 19.67 | 19.80 | 18.83 | 19.35 | 3,886,292 | -0.25(-1.29%) |
Aug 05, 2019 | 19.67 | 19.72 | 19.01 | 19.60 | 4,092,989 | -0.54(-2.70%) |
Aug 02, 2019 | 20.58 | 20.75 | 19.76 | 20.15 | 3,614,477 | -0.60(-2.91%) |
Aug 01, 2019 | 21.67 | 21.84 | 20.43 | 20.75 | 4,916,972 | -1.13(-5.16%) |
Jul 31, 2019 | 22.43 | 22.61 | 21.81 | 21.88 | 2,840,031 | -0.54(-2.39%) |
Jul 30, 2019 | 22.28 | 22.42 | 21.96 | 22.42 | 2,944,110 | -0.08(-0.35%) |
Jul 29, 2019 | 22.44 | 22.93 | 22.28 | 22.49 | 2,457,616 | -0.01(-0.04%) |
Jul 26, 2019 | 22.23 | 22.67 | 22.02 | 22.50 | 2,576,366 | +0.27(+1.23%) |
Jul 25, 2019 | 22.84 | 22.99 | 21.99 | 22.23 | 3,999,885 | -0.69(-3.01%) |
Jul 24, 2019 | 22.31 | 22.96 | 22.21 | 22.92 | 3,033,440 | +0.59(+2.66%) |
Jul 23, 2019 | 22.53 | 22.92 | 22.24 | 22.33 | 3,174,441 | -0.03(-0.13%) |
Jul 22, 2019 | 22.55 | 22.76 | 22.08 | 22.36 | 3,822,721 | -0.13(-0.56%) |
Jul 19, 2019 | 22.73 | 23.14 | 22.25 | 22.48 | 4,774,695 | -0.29(-1.28%) |
Jul 18, 2019 | 22.28 | 23.96 | 21.91 | 22.78 | 10,995,979 | +0.25(+1.12%) |
Jul 17, 2019 | 22.69 | 22.74 | 22.20 | 22.52 | 3,392,041 | -0.17(-0.73%) |
Jul 16, 2019 | 22.62 | 23.27 | 22.46 | 22.69 | 2,961,517 | +0.15(+0.65%) |
Jul 15, 2019 | 22.16 | 22.60 | 22.07 | 22.54 | 3,413,373 | +0.55(+2.52%) |
Jul 12, 2019 | 21.90 | 22.19 | 21.76 | 21.99 | 2,278,808 | +0.10(+0.44%) |
Jul 11, 2019 | 21.71 | 21.98 | 21.38 | 21.89 | 3,415,790 | -0.11(-0.49%) |
Jul 10, 2019 | 21.85 | 22.33 | 21.54 | 22.00 | 3,520,326 | +0.38(+1.75%) |
Jul 09, 2019 | 21.11 | 21.65 | 20.59 | 21.62 | 4,852,341 | -0.08(-0.36%) |
Jul 08, 2019 | 22.32 | 22.48 | 21.61 | 21.70 | 3,547,106 | -0.81(-3.59%) |
Jul 05, 2019 | 21.65 | 22.62 | 21.62 | 22.50 | 2,355,690 | +0.42(+1.89%) |
Jul 03, 2019 | 22.60 | 22.81 | 21.76 | 22.09 | 3,277,862 | -0.58(-2.58%) |
Jul 02, 2019 | 22.31 | 22.85 | 22.05 | 22.67 | 3,349,684 | +0.24(+1.09%) |
Jul 01, 2019 | 23.03 | 23.20 | 22.16 | 22.43 | 3,517,111 | -0.35(-1.54%) |
Jun 28, 2019 | 22.47 | 22.79 | 22.23 | 22.78 | 2,991,096 | +0.27(+1.21%) |
Jun 27, 2019 | 22.65 | 22.76 | 22.30 | 22.50 | 2,696,874 | -0.08(-0.34%) |
Jun 26, 2019 | 22.15 | 22.75 | 22.06 | 22.58 | 2,646,883 | +0.64(+2.93%) |
Jun 25, 2019 | 21.63 | 22.24 | 21.36 | 21.94 | 2,639,797 | +0.32(+1.49%) |
Jun 24, 2019 | 21.92 | 22.08 | 21.56 | 21.62 | 2,259,614 | -0.37(-1.68%) |
Jun 21, 2019 | 21.98 | 22.12 | 21.58 | 21.99 | 3,029,640 | +0.09(+0.40%) |
Jun 20, 2019 | 22.44 | 22.62 | 21.85 | 21.90 | 2,589,712 | +0.11(+0.49%) |
Jun 19, 2019 | 22.06 | 22.41 | 21.70 | 21.79 | 2,783,492 | -0.14(-0.62%) |
Jun 18, 2019 | 21.43 | 22.46 | 21.09 | 21.93 | 4,677,766 | +0.87(+4.11%) |
Jun 17, 2019 | 20.95 | 21.39 | 20.63 | 21.06 | 3,318,621 | -0.08(-0.37%) |
Jun 14, 2019 | 20.92 | 21.54 | 20.72 | 21.14 | 3,299,960 | -0.07(-0.32%) |
Jun 13, 2019 | 20.73 | 21.31 | 20.53 | 21.21 | 3,005,037 | +0.61(+2.98%) |
Jun 12, 2019 | 20.92 | 21.05 | 20.51 | 20.60 | 2,711,939 | -0.49(-2.31%) |
Jun 11, 2019 | 21.79 | 21.89 | 21.07 | 21.08 | 3,099,116 | +0.09(+0.42%) |
Jun 10, 2019 | 21.01 | 21.51 | 20.98 | 21.00 | 4,100,934 | +0.14(+0.65%) |
Jun 07, 2019 | 20.95 | 21.04 | 20.35 | 20.86 | 4,081,319 | -0.13(-0.60%) |
Jun 06, 2019 | 20.87 | 21.38 | 20.64 | 20.99 | 4,362,820 | +0.19(+0.94%) |
Jun 05, 2019 | 21.42 | 21.45 | 20.47 | 20.79 | 5,982,480 | -0.51(-2.38%) |
Jun 04, 2019 | 21.08 | 21.63 | 20.90 | 21.30 | 3,693,442 | +0.37(+1.77%) |
Jun 03, 2019 | 20.48 | 21.08 | 20.26 | 20.93 | 3,269,584 | +0.31(+1.51%) |
May 31, 2019 | 20.68 | 20.79 | 20.45 | 20.62 | 2,796,630 | -0.42(-1.99%) |
May 30, 2019 | 21.80 | 21.86 | 20.92 | 21.03 | 3,503,395 | -0.82(-3.74%) |
May 29, 2019 | 21.63 | 21.90 | 21.36 | 21.85 | 2,259,293 | -0.09(-0.40%) |
May 28, 2019 | 22.42 | 22.49 | 21.81 | 21.94 | 3,624,538 | -0.45(-2.00%) |
May 24, 2019 | 22.82 | 22.96 | 22.35 | 22.39 | 3,856,840 | -0.22(-0.99%) |
May 23, 2019 | 23.25 | 23.25 | 22.45 | 22.61 | 3,349,214 | -0.97(-4.13%) |
May 22, 2019 | 23.93 | 24.08 | 23.39 | 23.58 | 2,260,001 | -0.49(-2.02%) |
May 21, 2019 | 23.63 | 24.19 | 23.24 | 24.07 | 2,846,634 | +0.73(+3.13%) |
May 20, 2019 | 23.67 | 24.21 | 23.20 | 23.34 | 3,380,704 | -0.50(-2.08%) |
May 17, 2019 | 23.93 | 24.32 | 23.69 | 23.84 | 3,317,022 | -0.47(-1.92%) |
May 16, 2019 | 24.45 | 24.55 | 24.00 | 24.30 | 2,300,188 | -0.03(-0.12%) |
May 15, 2019 | 23.97 | 24.46 | 23.87 | 24.33 | 2,815,940 | +0.00(+0.00%) |
May 14, 2019 | 24.12 | 24.78 | 24.03 | 24.33 | 4,438,682 | +0.46(+1.91%) |
May 13, 2019 | 23.67 | 23.98 | 23.32 | 23.88 | 4,488,529 | -0.49(-2.00%) |
May 10, 2019 | 24.06 | 24.62 | 23.61 | 24.36 | 3,649,834 | +0.22(+0.93%) |
May 09, 2019 | 23.74 | 24.23 | 23.23 | 24.14 | 2,705,180 | +0.12(+0.49%) |
May 08, 2019 | 24.35 | 24.74 | 24.00 | 24.02 | 3,395,194 | -0.48(-1.95%) |
May 07, 2019 | 24.92 | 25.02 | 24.32 | 24.50 | 4,132,140 | -0.71(-2.82%) |
May 06, 2019 | 25.25 | 25.30 | 24.60 | 25.21 | 4,194,903 | -0.75(-2.89%) |
May 03, 2019 | 25.52 | 26.10 | 25.34 | 25.96 | 3,470,066 | +0.73(+2.89%) |
May 02, 2019 | 25.18 | 25.67 | 25.02 | 25.23 | 2,998,337 | -0.07(-0.27%) |
May 01, 2019 | 25.98 | 26.37 | 25.28 | 25.30 | 3,784,648 | -0.66(-2.55%) |
Apr 30, 2019 | 25.99 | 26.29 | 25.66 | 25.96 | 3,360,980 | -0.17(-0.63%) |
Apr 29, 2019 | 26.09 | 26.21 | 25.76 | 26.12 | 2,362,603 | -0.06(-0.22%) |
Apr 26, 2019 | 26.32 | 26.51 | 26.11 | 26.18 | 2,320,435 | -0.19(-0.74%) |
Apr 25, 2019 | 27.28 | 27.28 | 26.28 | 26.38 | 3,241,204 | -0.98(-3.59%) |
Apr 24, 2019 | 27.72 | 27.77 | 27.00 | 27.36 | 3,485,574 | -0.40(-1.44%) |
Apr 23, 2019 | 27.32 | 28.14 | 27.32 | 27.76 | 4,917,960 | +0.38(+1.39%) |
Apr 22, 2019 | 25.80 | 27.48 | 25.80 | 27.38 | 6,414,665 | +1.44(+5.55%) |
Apr 18, 2019 | 26.62 | 26.67 | 25.01 | 25.94 | 9,739,848 | -1.03(-3.82%) |
Apr 17, 2019 | 27.22 | 27.82 | 26.92 | 26.97 | 5,149,005 | +0.00(+0.00%) |
Apr 16, 2019 | 27.05 | 27.20 | 26.66 | 26.97 | 4,207,470 | -0.02(-0.07%) |
Apr 15, 2019 | 27.61 | 27.63 | 26.82 | 26.99 | 4,280,451 | -0.54(-1.94%) |
Apr 12, 2019 | 28.12 | 28.41 | 27.48 | 27.52 | 2,829,315 | -0.19(-0.70%) |
Apr 11, 2019 | 28.07 | 28.32 | 27.53 | 27.72 | 3,504,851 | -0.64(-2.26%) |
Apr 10, 2019 | 28.42 | 28.55 | 28.10 | 28.36 | 2,670,433 | +0.05(+0.17%) |
Apr 09, 2019 | 28.58 | 28.70 | 28.15 | 28.31 | 2,420,831 | -0.54(-1.89%) |
Apr 08, 2019 | 28.75 | 28.92 | 28.53 | 28.86 | 2,441,606 | +0.11(+0.37%) |
Apr 05, 2019 | 28.60 | 28.89 | 28.30 | 28.75 | 3,102,513 | +0.25(+0.89%) |
Apr 04, 2019 | 27.83 | 28.55 | 27.61 | 28.50 | 2,728,406 | +0.58(+2.09%) |
Apr 03, 2019 | 27.68 | 28.09 | 27.54 | 27.91 | 4,808,439 | +0.15(+0.53%) |
Apr 02, 2019 | 28.34 | 28.50 | 27.42 | 27.77 | 3,945,618 | -0.89(-3.12%) |
Apr 01, 2019 | 27.90 | 28.87 | 27.76 | 28.66 | 3,986,989 | +1.26(+4.62%) |
Mar 29, 2019 | 27.51 | 28.02 | 27.25 | 27.40 | 3,476,644 | +0.17(+0.61%) |
Mar 28, 2019 | 27.29 | 27.29 | 26.64 | 27.23 | 2,624,155 | +0.08(+0.29%) |
Mar 27, 2019 | 27.14 | 27.23 | 26.48 | 27.15 | 2,593,556 | +0.36(+1.34%) |
Mar 26, 2019 | 27.38 | 27.73 | 26.53 | 26.79 | 4,404,361 | -0.47(-1.71%) |
Mar 25, 2019 | 27.36 | 27.79 | 27.02 | 27.26 | 2,951,033 | -0.10(-0.36%) |
Mar 22, 2019 | 28.31 | 28.48 | 27.05 | 27.36 | 3,449,407 | -1.26(-4.39%) |
Mar 21, 2019 | 27.77 | 28.73 | 27.73 | 28.61 | 3,324,847 | +0.60(+2.15%) |
Mar 20, 2019 | 27.73 | 28.33 | 26.94 | 28.01 | 3,475,929 | +0.17(+0.59%) |
Mar 19, 2019 | 28.24 | 28.53 | 27.72 | 27.84 | 2,528,117 | -0.02(-0.07%) |
Mar 18, 2019 | 27.24 | 28.08 | 27.17 | 27.86 | 3,620,189 | +0.78(+2.87%) |
Mar 15, 2019 | 27.12 | 27.76 | 26.99 | 27.09 | 3,018,539 | -0.05(-0.18%) |
Mar 14, 2019 | 28.01 | 28.06 | 27.06 | 27.13 | 3,802,803 | -1.06(-3.76%) |
Mar 13, 2019 | 27.84 | 28.53 | 27.79 | 28.20 | 3,772,230 | +0.53(+1.90%) |
Mar 12, 2019 | 26.98 | 27.82 | 26.85 | 27.67 | 3,198,426 | +0.90(+3.34%) |
Mar 11, 2019 | 26.04 | 26.82 | 26.01 | 26.77 | 3,595,049 | +0.68(+2.61%) |
Mar 08, 2019 | 26.20 | 26.42 | 25.79 | 26.09 | 2,944,021 | -0.53(-1.97%) |
Mar 07, 2019 | 27.40 | 27.53 | 26.57 | 26.62 | 3,188,744 | -0.87(-3.15%) |
Mar 06, 2019 | 28.27 | 28.37 | 27.38 | 27.48 | 2,534,249 | -0.92(-3.25%) |
Mar 05, 2019 | 28.28 | 28.52 | 27.98 | 28.41 | 1,943,395 | +0.04(+0.14%) |
Mar 04, 2019 | 29.10 | 29.16 | 27.95 | 28.37 | 2,765,826 | -0.49(-1.69%) |