Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 15.02 | 15.06 | 12.97 | 13.54 | 13,264,042 | -1.98(-12.73%) |
Apr 29, 2020 | 15.36 | 15.79 | 15.12 | 15.52 | 6,894,185 | +0.86(+5.83%) |
Apr 28, 2020 | 14.38 | 14.83 | 13.86 | 14.66 | 5,628,117 | +0.96(+7.04%) |
Apr 27, 2020 | 12.74 | 13.95 | 12.50 | 13.70 | 6,777,366 | +1.28(+10.34%) |
Apr 24, 2020 | 12.68 | 12.79 | 12.24 | 12.42 | 6,897,025 | -0.12(-0.94%) |
Apr 23, 2020 | 12.23 | 12.96 | 12.22 | 12.53 | 3,554,798 | +0.33(+2.68%) |
Apr 22, 2020 | 12.76 | 12.91 | 12.14 | 12.21 | 3,763,961 | -0.31(-2.47%) |
Apr 21, 2020 | 12.40 | 12.79 | 12.12 | 12.52 | 5,373,570 | -0.42(-3.24%) |
Apr 20, 2020 | 13.39 | 13.84 | 12.85 | 12.93 | 4,183,815 | -0.92(-6.64%) |
Apr 17, 2020 | 13.80 | 14.55 | 13.74 | 13.85 | 4,262,932 | +0.74(+5.62%) |
Apr 16, 2020 | 13.13 | 13.32 | 12.71 | 13.12 | 4,075,137 | -0.01(-0.07%) |
Apr 15, 2020 | 13.20 | 13.32 | 12.61 | 13.13 | 4,763,707 | -0.87(-6.24%) |
Apr 14, 2020 | 13.74 | 14.17 | 13.52 | 14.00 | 3,546,001 | +0.56(+4.13%) |
Apr 13, 2020 | 14.52 | 14.52 | 12.98 | 13.44 | 4,313,022 | -0.85(-5.92%) |
Apr 09, 2020 | 14.24 | 15.16 | 13.74 | 14.29 | 8,010,603 | +0.66(+4.88%) |
Apr 08, 2020 | 13.79 | 14.19 | 13.38 | 13.63 | 6,508,563 | +0.46(+3.46%) |
Apr 07, 2020 | 12.85 | 13.77 | 12.72 | 13.17 | 9,516,845 | +1.30(+10.97%) |
Apr 06, 2020 | 10.85 | 12.11 | 10.80 | 11.87 | 7,214,521 | +1.77(+17.58%) |
Apr 03, 2020 | 9.694 | 10.20 | 9.535 | 10.09 | 5,165,792 | +0.07(+0.73%) |
Apr 02, 2020 | 9.758 | 10.29 | 9.266 | 10.02 | 8,836,276 | -0.05(-0.54%) |
Apr 01, 2020 | 10.92 | 11.09 | 9.885 | 10.08 | 6,118,222 | -1.71(-14.52%) |
Mar 31, 2020 | 11.80 | 12.42 | 11.64 | 11.79 | 6,055,954 | -0.24(-1.97%) |
Mar 30, 2020 | 12.71 | 12.84 | 11.73 | 12.02 | 6,342,814 | -0.64(-5.03%) |
Mar 27, 2020 | 12.90 | 13.15 | 11.89 | 12.66 | 5,697,642 | -1.14(-8.25%) |
Mar 26, 2020 | 13.37 | 14.38 | 12.76 | 13.80 | 7,675,623 | +0.24(+1.74%) |
Mar 25, 2020 | 12.66 | 14.25 | 12.32 | 13.56 | 7,822,751 | +1.07(+8.60%) |
Mar 24, 2020 | 10.48 | 12.59 | 10.34 | 12.49 | 6,086,870 | +2.86(+29.68%) |
Mar 23, 2020 | 10.92 | 11.08 | 9.566 | 9.630 | 8,290,659 | -1.33(-12.13%) |
Mar 20, 2020 | 11.90 | 11.97 | 10.65 | 10.96 | 11,163,693 | -0.61(-5.27%) |
Mar 19, 2020 | 11.91 | 12.70 | 11.00 | 11.57 | 9,075,307 | -0.59(-4.86%) |
Mar 18, 2020 | 10.94 | 12.18 | 10.80 | 12.16 | 8,627,037 | +0.15(+1.29%) |
Mar 17, 2020 | 10.74 | 12.01 | 9.876 | 12.01 | 9,930,039 | +1.56(+14.90%) |
Mar 16, 2020 | 12.06 | 12.70 | 10.45 | 10.45 | 8,722,071 | -4.32(-29.27%) |
Mar 13, 2020 | 14.17 | 14.77 | 12.80 | 14.77 | 10,443,756 | +1.11(+8.13%) |
Mar 12, 2020 | 14.76 | 14.99 | 13.39 | 13.66 | 6,587,751 | -2.33(-14.57%) |
Mar 11, 2020 | 16.78 | 16.87 | 15.80 | 15.99 | 6,504,521 | -1.45(-8.30%) |
Mar 10, 2020 | 17.80 | 18.15 | 16.38 | 17.44 | 6,039,125 | +0.66(+3.96%) |
Mar 09, 2020 | 17.99 | 18.44 | 16.50 | 16.78 | 6,535,594 | -2.98(-15.07%) |
Mar 06, 2020 | 19.34 | 20.23 | 19.15 | 19.75 | 5,184,799 | -0.47(-2.34%) |
Mar 05, 2020 | 21.02 | 21.38 | 20.00 | 20.23 | 6,303,408 | -1.61(-7.39%) |
Mar 04, 2020 | 21.24 | 21.85 | 20.72 | 21.84 | 5,521,574 | +0.87(+4.15%) |
Mar 03, 2020 | 21.34 | 22.24 | 20.73 | 20.97 | 7,979,601 | -0.30(-1.39%) |
Mar 02, 2020 | 21.10 | 21.32 | 20.36 | 21.26 | 6,520,493 | +0.22(+1.02%) |
Feb 28, 2020 | 19.94 | 21.07 | 19.85 | 21.05 | 7,313,789 | +0.45(+2.18%) |
Feb 27, 2020 | 20.38 | 21.89 | 20.01 | 20.60 | 7,326,577 | -0.51(-2.42%) |
Feb 26, 2020 | 22.06 | 22.53 | 21.09 | 21.11 | 5,423,482 | -0.75(-3.41%) |
Feb 25, 2020 | 23.15 | 23.17 | 21.77 | 21.86 | 6,630,184 | -1.08(-4.70%) |
Feb 24, 2020 | 23.63 | 23.71 | 22.77 | 22.93 | 7,429,271 | -2.19(-8.72%) |
Feb 21, 2020 | 25.54 | 25.84 | 24.90 | 25.12 | 4,801,290 | -0.74(-2.85%) |
Feb 20, 2020 | 25.22 | 25.99 | 25.03 | 25.86 | 3,580,350 | +0.69(+2.75%) |
Feb 19, 2020 | 25.30 | 25.54 | 25.00 | 25.17 | 3,538,582 | -0.05(-0.21%) |
Feb 18, 2020 | 25.81 | 26.12 | 25.06 | 25.22 | 4,623,307 | -1.00(-3.80%) |
Feb 14, 2020 | 25.88 | 26.24 | 25.77 | 26.22 | 3,078,681 | +0.34(+1.32%) |
Feb 13, 2020 | 26.10 | 26.26 | 25.62 | 25.88 | 4,201,507 | -0.57(-2.17%) |
Feb 12, 2020 | 25.90 | 26.47 | 25.76 | 26.45 | 4,145,661 | +0.80(+3.11%) |
Feb 11, 2020 | 25.91 | 25.98 | 25.59 | 25.65 | 3,919,798 | +0.06(+0.25%) |
Feb 10, 2020 | 25.01 | 25.59 | 24.89 | 25.59 | 4,361,131 | +0.48(+1.93%) |
Feb 07, 2020 | 25.09 | 25.50 | 24.71 | 25.11 | 6,760,086 | -0.92(-3.55%) |
Feb 06, 2020 | 26.79 | 27.29 | 26.01 | 26.03 | 9,882,406 | +0.55(+2.15%) |
Feb 05, 2020 | 24.75 | 25.54 | 24.72 | 25.48 | 5,443,266 | +1.07(+4.37%) |
Feb 04, 2020 | 24.02 | 24.68 | 23.89 | 24.41 | 5,111,818 | +1.05(+4.49%) |
Feb 03, 2020 | 23.27 | 23.71 | 23.18 | 23.36 | 5,861,807 | +0.23(+1.01%) |
Jan 31, 2020 | 23.85 | 23.85 | 22.95 | 23.13 | 5,514,977 | -0.78(-3.27%) |
Jan 30, 2020 | 23.70 | 24.00 | 23.53 | 23.91 | 5,193,030 | -0.11(-0.45%) |
Jan 29, 2020 | 23.86 | 24.18 | 23.81 | 24.02 | 4,112,709 | +0.32(+1.36%) |
Jan 28, 2020 | 23.83 | 23.94 | 23.31 | 23.70 | 4,043,558 | +0.14(+0.61%) |
Jan 27, 2020 | 23.77 | 24.06 | 23.48 | 23.55 | 4,429,825 | -0.94(-3.85%) |
Jan 24, 2020 | 25.11 | 25.11 | 24.30 | 24.50 | 3,630,490 | -0.58(-2.33%) |
Jan 23, 2020 | 24.62 | 25.16 | 24.25 | 25.08 | 3,003,151 | +0.26(+1.05%) |
Jan 22, 2020 | 25.37 | 25.51 | 24.77 | 24.82 | 3,772,266 | -0.64(-2.50%) |
Jan 21, 2020 | 25.81 | 25.81 | 25.31 | 25.46 | 3,965,070 | -0.48(-1.83%) |
Jan 17, 2020 | 25.93 | 26.02 | 25.70 | 25.93 | 2,758,268 | +0.04(+0.14%) |
Jan 16, 2020 | 25.92 | 26.20 | 25.75 | 25.90 | 2,904,897 | +0.26(+1.02%) |
Jan 15, 2020 | 25.63 | 25.83 | 25.38 | 25.64 | 4,014,777 | -0.06(-0.24%) |
Jan 14, 2020 | 25.37 | 25.83 | 25.24 | 25.70 | 4,748,476 | +0.48(+1.89%) |
Jan 13, 2020 | 24.74 | 25.31 | 24.61 | 25.22 | 3,001,215 | +0.60(+2.44%) |
Jan 10, 2020 | 24.50 | 24.79 | 24.39 | 24.62 | 2,589,149 | +0.04(+0.18%) |
Jan 09, 2020 | 24.93 | 24.93 | 24.16 | 24.58 | 3,323,861 | -0.29(-1.16%) |
Jan 08, 2020 | 24.85 | 25.10 | 24.47 | 24.86 | 4,037,548 | +0.16(+0.65%) |
Jan 07, 2020 | 24.50 | 24.96 | 24.31 | 24.70 | 3,080,863 | +0.23(+0.95%) |
Jan 06, 2020 | 23.88 | 24.50 | 23.88 | 24.47 | 4,501,480 | +0.31(+1.26%) |
Jan 03, 2020 | 23.80 | 24.17 | 23.72 | 24.16 | 3,911,687 | -0.01(-0.04%) |
Jan 02, 2020 | 24.38 | 24.52 | 23.86 | 24.17 | 4,259,868 | -0.04(-0.15%) |
Dec 31, 2019 | 23.87 | 24.23 | 23.71 | 24.21 | 2,881,375 | +0.34(+1.43%) |
Dec 30, 2019 | 24.06 | 24.21 | 23.84 | 23.87 | 2,522,497 | -0.26(-1.08%) |
Dec 27, 2019 | 24.49 | 24.50 | 24.03 | 24.13 | 2,282,662 | -0.31(-1.29%) |
Dec 26, 2019 | 24.15 | 24.52 | 24.13 | 24.44 | 2,224,246 | +0.44(+1.83%) |
Dec 24, 2019 | 24.31 | 24.37 | 23.84 | 24.00 | 1,572,986 | -0.31(-1.29%) |
Dec 23, 2019 | 24.06 | 24.58 | 24.04 | 24.32 | 4,195,733 | +0.34(+1.42%) |
Dec 20, 2019 | 23.78 | 24.18 | 23.45 | 23.97 | 9,137,112 | +0.29(+1.21%) |
Dec 19, 2019 | 23.49 | 23.72 | 23.35 | 23.69 | 5,119,855 | +0.40(+1.74%) |
Dec 18, 2019 | 23.03 | 23.51 | 23.03 | 23.28 | 5,234,846 | +0.39(+1.69%) |
Dec 17, 2019 | 22.82 | 22.92 | 22.58 | 22.90 | 4,890,347 | +0.03(+0.12%) |
Dec 16, 2019 | 23.46 | 23.52 | 22.87 | 22.87 | 5,544,411 | -0.41(-1.77%) |
Dec 13, 2019 | 23.96 | 23.98 | 22.89 | 23.28 | 4,618,690 | -0.36(-1.52%) |
Dec 12, 2019 | 23.23 | 23.88 | 23.19 | 23.64 | 4,521,679 | +0.47(+2.01%) |
Dec 11, 2019 | 22.81 | 23.31 | 22.66 | 23.18 | 3,761,929 | +0.26(+1.14%) |
Dec 10, 2019 | 23.20 | 23.30 | 22.88 | 22.92 | 5,389,931 | -0.24(-1.05%) |
Dec 09, 2019 | 22.98 | 23.53 | 22.86 | 23.16 | 8,647,526 | +0.24(+1.06%) |
Dec 06, 2019 | 22.64 | 23.36 | 22.64 | 22.92 | 3,714,716 | +0.07(+0.31%) |
Dec 05, 2019 | 22.91 | 23.21 | 22.65 | 22.84 | 4,320,281 | +0.22(+0.98%) |
Dec 04, 2019 | 22.03 | 22.68 | 21.92 | 22.62 | 6,262,979 | +0.63(+2.86%) |
Dec 03, 2019 | 22.31 | 22.32 | 21.82 | 21.99 | 6,596,701 | -0.94(-4.09%) |
Dec 02, 2019 | 23.83 | 23.83 | 22.92 | 22.93 | 4,526,807 | -0.89(-3.72%) |
Nov 29, 2019 | 23.85 | 23.91 | 23.49 | 23.82 | 1,875,625 | -0.12(-0.48%) |
Nov 27, 2019 | 23.77 | 23.96 | 23.30 | 23.93 | 3,885,604 | +0.43(+1.81%) |
Nov 26, 2019 | 23.69 | 23.80 | 23.17 | 23.51 | 4,858,809 | -0.13(-0.56%) |
Nov 25, 2019 | 23.54 | 23.70 | 23.02 | 23.64 | 2,898,609 | +0.30(+1.29%) |
Nov 22, 2019 | 23.06 | 23.45 | 22.96 | 23.34 | 3,154,908 | +0.51(+2.25%) |
Nov 21, 2019 | 23.14 | 23.37 | 22.77 | 22.83 | 3,580,401 | -0.32(-1.38%) |
Nov 20, 2019 | 23.85 | 23.86 | 22.91 | 23.14 | 4,912,721 | -0.73(-3.04%) |
Nov 19, 2019 | 23.84 | 24.00 | 23.55 | 23.87 | 3,387,633 | +0.01(+0.04%) |
Nov 18, 2019 | 23.70 | 23.93 | 23.27 | 23.86 | 4,020,427 | +0.16(+0.67%) |
Nov 15, 2019 | 23.33 | 23.86 | 23.21 | 23.70 | 3,548,255 | +0.59(+2.57%) |
Nov 14, 2019 | 23.03 | 23.41 | 23.03 | 23.11 | 2,436,198 | +0.05(+0.23%) |
Nov 13, 2019 | 23.20 | 23.29 | 22.94 | 23.06 | 2,770,719 | -0.31(-1.33%) |
Nov 12, 2019 | 23.71 | 23.77 | 23.24 | 23.37 | 4,469,794 | -0.27(-1.12%) |
Nov 11, 2019 | 23.94 | 24.00 | 23.37 | 23.63 | 4,812,647 | -0.49(-2.02%) |
Nov 08, 2019 | 23.90 | 24.12 | 23.50 | 24.12 | 5,813,842 | +0.14(+0.59%) |
Nov 07, 2019 | 23.46 | 24.24 | 23.38 | 23.98 | 5,315,880 | +1.01(+4.40%) |
Nov 06, 2019 | 23.64 | 23.64 | 22.41 | 22.97 | 9,920,094 | -0.90(-3.79%) |
Nov 05, 2019 | 22.95 | 24.80 | 22.95 | 23.87 | 10,582,512 | +0.38(+1.62%) |
Nov 04, 2019 | 23.46 | 23.79 | 23.34 | 23.49 | 7,671,462 | +0.20(+0.87%) |
Nov 01, 2019 | 23.14 | 23.49 | 23.09 | 23.29 | 4,675,573 | +0.38(+1.66%) |
Oct 31, 2019 | 23.16 | 23.21 | 22.39 | 22.91 | 5,781,251 | -0.35(-1.49%) |
Oct 30, 2019 | 22.91 | 23.26 | 22.71 | 23.25 | 4,016,438 | +0.34(+1.47%) |
Oct 29, 2019 | 23.09 | 23.21 | 22.74 | 22.91 | 4,387,485 | -0.23(-0.99%) |
Oct 28, 2019 | 23.31 | 23.60 | 23.10 | 23.14 | 3,697,042 | -0.28(-1.21%) |
Oct 25, 2019 | 22.42 | 23.48 | 22.18 | 23.43 | 3,190,472 | +0.66(+2.88%) |
Oct 24, 2019 | 23.12 | 23.16 | 22.42 | 22.77 | 3,686,873 | -0.21(-0.92%) |
Oct 23, 2019 | 23.45 | 23.46 | 22.80 | 22.98 | 3,550,028 | -0.41(-1.74%) |
Oct 22, 2019 | 23.21 | 23.45 | 22.77 | 23.39 | 4,295,429 | +0.15(+0.65%) |
Oct 21, 2019 | 22.88 | 23.44 | 22.88 | 23.24 | 4,606,794 | +0.60(+2.66%) |
Oct 18, 2019 | 22.22 | 22.74 | 22.17 | 22.64 | 5,721,150 | +0.11(+0.47%) |
Oct 17, 2019 | 22.83 | 23.03 | 22.52 | 22.53 | 4,508,983 | -0.05(-0.24%) |
Oct 16, 2019 | 22.59 | 22.85 | 22.44 | 22.59 | 4,717,017 | -0.02(-0.08%) |
Oct 15, 2019 | 22.40 | 22.85 | 22.18 | 22.60 | 4,392,082 | +0.24(+1.07%) |
Oct 14, 2019 | 22.26 | 22.45 | 21.59 | 22.36 | 6,065,148 | -0.65(-2.81%) |
Oct 11, 2019 | 22.52 | 23.34 | 22.52 | 23.01 | 6,150,287 | +0.88(+3.96%) |
Oct 10, 2019 | 21.98 | 22.23 | 21.80 | 22.13 | 4,834,507 | +0.19(+0.85%) |
Oct 09, 2019 | 22.07 | 22.19 | 21.88 | 21.95 | 5,052,156 | +0.11(+0.49%) |
Oct 08, 2019 | 21.97 | 21.98 | 21.40 | 21.84 | 6,861,005 | -0.46(-2.07%) |
Oct 07, 2019 | 22.54 | 22.59 | 22.25 | 22.30 | 4,551,852 | -0.27(-1.22%) |
Oct 04, 2019 | 22.26 | 22.59 | 22.00 | 22.58 | 3,438,290 | +0.19(+0.87%) |
Oct 03, 2019 | 21.83 | 22.39 | 21.38 | 22.38 | 4,522,227 | +0.47(+2.14%) |
Oct 02, 2019 | 22.29 | 22.36 | 21.85 | 21.91 | 6,214,288 | -0.76(-3.36%) |
Oct 01, 2019 | 23.17 | 23.49 | 22.62 | 22.67 | 6,401,631 | -0.40(-1.73%) |
Sep 30, 2019 | 23.20 | 23.28 | 22.72 | 23.07 | 6,107,295 | +0.05(+0.23%) |
Sep 27, 2019 | 22.74 | 23.23 | 22.72 | 23.02 | 5,362,012 | +0.43(+1.88%) |
Sep 26, 2019 | 22.36 | 22.77 | 22.29 | 22.59 | 5,214,680 | +0.13(+0.59%) |
Sep 25, 2019 | 22.42 | 22.90 | 22.34 | 22.46 | 7,661,790 | +0.19(+0.83%) |
Sep 24, 2019 | 22.50 | 22.58 | 22.05 | 22.28 | 7,307,716 | +0.01(+0.04%) |
Sep 23, 2019 | 22.16 | 22.51 | 21.98 | 22.27 | 8,285,442 | +0.00(+0.00%) |
Sep 20, 2019 | 22.44 | 22.94 | 22.24 | 22.27 | 10,040,633 | -0.12(-0.51%) |
Sep 19, 2019 | 22.30 | 22.57 | 22.20 | 22.38 | 5,024,552 | +0.08(+0.36%) |
Sep 18, 2019 | 22.14 | 22.44 | 22.05 | 22.30 | 8,610,639 | +0.02(+0.08%) |
Sep 17, 2019 | 22.48 | 22.57 | 21.88 | 22.29 | 6,982,627 | -0.31(-1.37%) |
Sep 16, 2019 | 22.16 | 22.98 | 22.13 | 22.59 | 6,753,932 | +0.29(+1.31%) |
Sep 13, 2019 | 23.03 | 23.56 | 22.28 | 22.30 | 8,243,135 | -0.35(-1.56%) |
Sep 12, 2019 | 22.64 | 22.81 | 21.91 | 22.66 | 7,491,815 | -0.18(-0.78%) |
Sep 11, 2019 | 22.41 | 23.15 | 21.72 | 22.83 | 8,340,323 | +0.54(+2.42%) |
Sep 10, 2019 | 21.39 | 22.37 | 21.35 | 22.29 | 8,342,111 | +0.78(+3.62%) |
Sep 09, 2019 | 20.97 | 21.59 | 20.78 | 21.51 | 9,431,004 | +0.53(+2.53%) |
Sep 06, 2019 | 20.41 | 21.05 | 20.24 | 20.98 | 9,158,085 | +0.68(+3.36%) |
Sep 05, 2019 | 19.12 | 20.31 | 19.12 | 20.30 | 12,094,681 | +1.57(+8.36%) |
Sep 04, 2019 | 18.35 | 18.78 | 18.35 | 18.74 | 8,917,363 | +0.92(+5.14%) |
Sep 03, 2019 | 17.81 | 18.26 | 17.63 | 17.82 | 7,174,738 | -0.18(-1.02%) |
Aug 30, 2019 | 17.80 | 18.26 | 17.78 | 18.00 | 7,435,705 | +0.32(+1.82%) |
Aug 29, 2019 | 17.81 | 18.02 | 17.24 | 17.68 | 7,388,210 | -0.18(-1.02%) |
Aug 28, 2019 | 17.81 | 18.10 | 17.57 | 17.86 | 5,298,352 | +0.01(+0.05%) |
Aug 27, 2019 | 18.29 | 18.33 | 17.72 | 17.85 | 6,188,352 | -0.35(-1.92%) |
Aug 26, 2019 | 17.92 | 18.22 | 17.72 | 18.20 | 5,593,586 | +0.50(+2.81%) |
Aug 23, 2019 | 18.36 | 18.54 | 17.65 | 17.71 | 8,373,971 | -0.85(-4.56%) |
Aug 22, 2019 | 19.05 | 19.18 | 18.18 | 18.55 | 6,576,220 | -0.41(-2.16%) |
Aug 21, 2019 | 18.61 | 19.00 | 18.59 | 18.96 | 8,577,160 | +0.62(+3.37%) |
Aug 20, 2019 | 18.18 | 18.38 | 17.84 | 18.34 | 7,769,911 | +0.06(+0.33%) |
Aug 19, 2019 | 17.72 | 18.45 | 17.52 | 18.28 | 12,166,817 | +0.88(+5.06%) |
Aug 16, 2019 | 16.40 | 17.71 | 16.39 | 17.40 | 15,946,860 | +0.44(+2.62%) |
Aug 15, 2019 | 19.09 | 19.41 | 16.16 | 16.96 | 30,191,256 | -4.84(-22.20%) |
Aug 14, 2019 | 22.56 | 22.56 | 21.58 | 21.80 | 7,443,939 | -1.49(-6.40%) |
Aug 13, 2019 | 23.06 | 24.10 | 22.58 | 23.29 | 5,259,214 | +0.41(+1.79%) |
Aug 12, 2019 | 23.36 | 23.91 | 22.66 | 22.88 | 4,621,820 | -1.00(-4.20%) |
Aug 09, 2019 | 24.71 | 24.71 | 23.81 | 23.88 | 3,133,328 | -0.94(-3.79%) |
Aug 08, 2019 | 24.57 | 24.93 | 24.48 | 24.82 | 2,774,341 | +0.25(+1.03%) |
Aug 07, 2019 | 23.95 | 24.64 | 23.75 | 24.57 | 3,546,993 | +0.26(+1.08%) |
Aug 06, 2019 | 24.40 | 24.59 | 23.99 | 24.31 | 3,927,872 | +0.03(+0.14%) |
Aug 05, 2019 | 25.27 | 25.27 | 24.11 | 24.27 | 5,341,941 | -1.67(-6.42%) |
Aug 02, 2019 | 25.48 | 26.12 | 25.43 | 25.94 | 4,880,477 | +0.42(+1.64%) |
Aug 01, 2019 | 26.85 | 26.98 | 25.34 | 25.52 | 5,605,627 | -1.45(-5.37%) |
Jul 31, 2019 | 26.62 | 27.07 | 26.30 | 26.97 | 5,771,519 | +0.24(+0.88%) |
Jul 30, 2019 | 26.60 | 26.83 | 25.99 | 26.73 | 3,317,018 | +0.04(+0.16%) |
Jul 29, 2019 | 26.55 | 26.76 | 26.10 | 26.69 | 3,756,069 | -0.01(-0.03%) |
Jul 26, 2019 | 26.97 | 26.97 | 26.42 | 26.70 | 3,091,003 | -0.17(-0.65%) |
Jul 25, 2019 | 26.67 | 27.00 | 26.64 | 26.87 | 3,810,922 | +0.02(+0.06%) |
Jul 24, 2019 | 26.40 | 26.90 | 26.20 | 26.85 | 3,708,308 | +0.66(+2.53%) |
Jul 23, 2019 | 25.81 | 26.27 | 25.71 | 26.19 | 3,703,343 | +0.57(+2.21%) |
Jul 22, 2019 | 26.50 | 26.66 | 25.52 | 25.62 | 4,384,246 | -0.79(-3.00%) |
Jul 19, 2019 | 26.65 | 26.85 | 26.40 | 26.42 | 2,590,556 | -0.09(-0.33%) |
Jul 18, 2019 | 26.36 | 26.63 | 26.15 | 26.50 | 2,444,553 | +0.11(+0.43%) |
Jul 17, 2019 | 27.04 | 27.04 | 26.33 | 26.39 | 3,097,762 | -0.81(-2.98%) |
Jul 16, 2019 | 26.84 | 27.32 | 26.76 | 27.20 | 3,533,816 | +0.39(+1.46%) |
Jul 15, 2019 | 26.52 | 26.84 | 26.48 | 26.81 | 3,152,481 | +0.36(+1.35%) |
Jul 12, 2019 | 26.07 | 26.74 | 25.99 | 26.45 | 3,049,825 | +0.54(+2.09%) |
Jul 11, 2019 | 25.28 | 26.00 | 25.18 | 25.91 | 4,188,532 | +0.75(+2.98%) |
Jul 10, 2019 | 25.86 | 25.96 | 25.06 | 25.16 | 5,488,932 | -0.68(-2.63%) |
Jul 09, 2019 | 26.20 | 26.20 | 25.73 | 25.84 | 4,658,112 | -0.54(-2.05%) |
Jul 08, 2019 | 26.36 | 26.50 | 26.09 | 26.38 | 5,429,468 | +0.02(+0.07%) |
Jul 05, 2019 | 26.36 | 26.49 | 26.04 | 26.36 | 3,989,812 | -0.12(-0.46%) |
Jul 03, 2019 | 26.64 | 26.71 | 26.14 | 26.49 | 2,164,780 | +0.03(+0.13%) |
Jul 02, 2019 | 27.32 | 27.34 | 26.33 | 26.45 | 4,108,359 | -0.84(-3.07%) |
Jul 01, 2019 | 28.15 | 28.28 | 27.17 | 27.29 | 5,708,224 | -0.37(-1.36%) |
Jun 28, 2019 | 27.16 | 27.72 | 26.97 | 27.66 | 5,865,886 | +0.60(+2.22%) |
Jun 27, 2019 | 27.31 | 27.64 | 26.80 | 27.06 | 5,153,631 | +0.23(+0.84%) |
Jun 26, 2019 | 26.46 | 27.06 | 26.46 | 26.83 | 3,984,067 | +0.51(+1.92%) |
Jun 25, 2019 | 27.15 | 27.19 | 26.25 | 26.33 | 7,425,106 | -1.05(-3.82%) |
Jun 24, 2019 | 27.18 | 27.57 | 27.00 | 27.38 | 5,098,435 | +0.06(+0.22%) |
Jun 21, 2019 | 26.98 | 27.33 | 26.67 | 27.31 | 5,935,510 | +0.39(+1.46%) |
Jun 20, 2019 | 26.84 | 26.94 | 26.53 | 26.92 | 3,960,635 | +0.35(+1.31%) |
Jun 19, 2019 | 26.42 | 26.68 | 26.18 | 26.57 | 3,566,936 | +0.15(+0.56%) |
Jun 18, 2019 | 26.07 | 26.96 | 26.07 | 26.42 | 4,601,051 | +0.57(+2.19%) |
Jun 17, 2019 | 25.68 | 26.18 | 25.54 | 25.86 | 3,054,189 | +0.10(+0.41%) |
Jun 14, 2019 | 26.00 | 26.06 | 25.50 | 25.75 | 4,107,955 | -0.35(-1.34%) |
Jun 13, 2019 | 25.38 | 26.10 | 25.23 | 26.10 | 3,462,836 | +0.97(+3.85%) |
Jun 12, 2019 | 26.02 | 26.09 | 25.13 | 25.13 | 8,197,077 | -0.78(-2.99%) |
Jun 11, 2019 | 26.47 | 26.54 | 25.87 | 25.91 | 4,304,069 | -0.22(-0.83%) |
Jun 10, 2019 | 26.56 | 26.83 | 26.09 | 26.13 | 4,158,401 | -0.24(-0.93%) |
Jun 07, 2019 | 25.90 | 26.41 | 25.70 | 26.37 | 3,687,571 | +0.56(+2.16%) |
Jun 06, 2019 | 25.98 | 26.04 | 25.32 | 25.81 | 3,812,115 | -0.19(-0.75%) |
Jun 05, 2019 | 26.28 | 26.39 | 25.50 | 26.01 | 6,181,029 | +0.10(+0.40%) |
Jun 04, 2019 | 25.22 | 26.07 | 25.20 | 25.91 | 5,615,141 | +1.06(+4.27%) |
Jun 03, 2019 | 24.60 | 25.07 | 24.50 | 24.84 | 5,184,896 | +0.22(+0.91%) |
May 31, 2019 | 24.17 | 24.76 | 24.08 | 24.62 | 5,051,807 | +0.17(+0.71%) |
May 30, 2019 | 24.91 | 25.00 | 24.42 | 24.45 | 6,713,008 | -0.44(-1.77%) |
May 29, 2019 | 24.94 | 25.41 | 24.68 | 24.89 | 5,228,286 | -0.46(-1.80%) |
May 28, 2019 | 25.69 | 25.94 | 25.34 | 25.34 | 10,395,066 | -0.27(-1.04%) |
May 24, 2019 | 26.30 | 26.32 | 25.37 | 25.61 | 6,730,445 | -0.45(-1.72%) |
May 23, 2019 | 26.30 | 26.46 | 25.86 | 26.06 | 4,760,491 | -0.54(-2.04%) |
May 22, 2019 | 26.81 | 26.82 | 26.34 | 26.60 | 4,651,015 | -0.45(-1.66%) |
May 21, 2019 | 26.69 | 27.10 | 26.56 | 27.05 | 4,917,375 | +0.57(+2.15%) |
May 20, 2019 | 26.27 | 26.55 | 26.15 | 26.48 | 4,850,582 | -0.05(-0.19%) |
May 17, 2019 | 26.79 | 26.96 | 26.44 | 26.53 | 5,398,763 | -0.48(-1.79%) |
May 16, 2019 | 26.95 | 27.40 | 26.91 | 27.02 | 4,814,466 | +0.22(+0.84%) |
May 15, 2019 | 26.33 | 27.06 | 26.08 | 26.79 | 7,199,153 | +0.26(+0.97%) |
May 14, 2019 | 26.28 | 26.69 | 25.71 | 26.53 | 6,298,093 | +0.48(+1.85%) |
May 13, 2019 | 27.06 | 27.09 | 25.85 | 26.05 | 7,851,036 | -1.75(-6.29%) |
May 10, 2019 | 28.49 | 28.72 | 27.03 | 27.80 | 9,693,554 | -0.96(-3.33%) |
May 09, 2019 | 31.09 | 31.09 | 28.39 | 28.76 | 23,689,390 | +2.25(+8.49%) |
May 08, 2019 | 26.36 | 26.97 | 26.29 | 26.51 | 7,141,259 | +0.03(+0.10%) |
May 07, 2019 | 26.91 | 27.11 | 26.30 | 26.48 | 7,205,737 | -0.69(-2.54%) |
May 06, 2019 | 26.26 | 27.29 | 26.16 | 27.17 | 6,456,713 | +0.28(+1.03%) |
May 03, 2019 | 27.25 | 27.48 | 26.81 | 26.90 | 7,473,890 | -0.16(-0.61%) |
May 02, 2019 | 26.84 | 27.23 | 26.58 | 27.06 | 6,602,933 | +0.32(+1.19%) |