Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 31.37 | 32.86 | 30.84 | 31.11 | 3,293,840 | -0.68(-2.13%) |
May 28, 2020 | 33.62 | 33.76 | 31.42 | 31.78 | 3,768,819 | -1.28(-3.87%) |
May 27, 2020 | 30.94 | 33.10 | 30.90 | 33.06 | 2,996,236 | +3.19(+10.67%) |
May 26, 2020 | 30.32 | 30.98 | 29.55 | 29.87 | 2,284,287 | +1.17(+4.06%) |
May 22, 2020 | 28.04 | 28.89 | 27.48 | 28.71 | 1,718,437 | +1.12(+4.06%) |
May 21, 2020 | 26.04 | 28.08 | 26.03 | 27.59 | 2,791,492 | +1.36(+5.20%) |
May 20, 2020 | 27.60 | 27.60 | 25.96 | 26.23 | 2,642,700 | -0.40(-1.52%) |
May 19, 2020 | 26.74 | 27.93 | 26.05 | 26.63 | 2,438,500 | -0.30(-1.12%) |
May 18, 2020 | 24.86 | 27.20 | 24.78 | 26.93 | 3,065,505 | +3.70(+15.90%) |
May 15, 2020 | 22.63 | 23.77 | 22.16 | 23.24 | 2,050,554 | +0.18(+0.78%) |
May 14, 2020 | 22.38 | 23.28 | 21.28 | 23.06 | 2,499,365 | -0.01(-0.04%) |
May 13, 2020 | 24.66 | 24.71 | 22.93 | 23.07 | 2,454,845 | -1.93(-7.71%) |
May 12, 2020 | 26.52 | 26.66 | 24.99 | 24.99 | 1,513,244 | -1.43(-5.41%) |
May 11, 2020 | 26.10 | 26.91 | 25.65 | 26.42 | 2,029,909 | -0.41(-1.54%) |
May 08, 2020 | 25.64 | 27.10 | 25.18 | 26.84 | 1,724,924 | +1.77(+7.05%) |
May 07, 2020 | 24.57 | 25.30 | 24.57 | 25.07 | 1,748,110 | +0.54(+2.18%) |
May 06, 2020 | 24.73 | 25.09 | 24.09 | 24.53 | 1,377,595 | -0.14(-0.57%) |
May 05, 2020 | 24.70 | 25.49 | 24.45 | 24.67 | 1,978,602 | +0.48(+1.98%) |
May 04, 2020 | 23.10 | 24.34 | 22.68 | 24.20 | 1,607,165 | +0.61(+2.58%) |
May 01, 2020 | 23.55 | 23.72 | 22.51 | 23.59 | 2,489,337 | -1.00(-4.08%) |
Apr 30, 2020 | 25.10 | 25.17 | 24.36 | 24.59 | 2,281,341 | -1.16(-4.51%) |
Apr 29, 2020 | 24.64 | 25.96 | 24.62 | 25.75 | 3,019,138 | +2.15(+9.09%) |
Apr 28, 2020 | 23.15 | 23.75 | 22.73 | 23.61 | 2,896,872 | +1.62(+7.37%) |
Apr 27, 2020 | 20.90 | 22.20 | 20.80 | 21.98 | 2,697,544 | +1.20(+5.77%) |
Apr 24, 2020 | 19.31 | 20.95 | 19.17 | 20.79 | 3,200,454 | +1.78(+9.37%) |
Apr 23, 2020 | 19.58 | 20.04 | 18.89 | 19.00 | 2,902,492 | -0.26(-1.36%) |
Apr 22, 2020 | 19.68 | 20.02 | 19.19 | 19.27 | 2,454,163 | +0.19(+0.98%) |
Apr 21, 2020 | 18.21 | 19.30 | 18.07 | 19.08 | 2,482,234 | -0.04(-0.20%) |
Apr 20, 2020 | 19.06 | 19.86 | 18.86 | 19.12 | 2,105,684 | -0.74(-3.73%) |
Apr 17, 2020 | 19.89 | 20.37 | 19.27 | 19.86 | 2,611,094 | +0.91(+4.80%) |
Apr 16, 2020 | 18.67 | 19.37 | 18.44 | 18.95 | 1,686,541 | +0.21(+1.10%) |
Apr 15, 2020 | 18.34 | 19.23 | 17.95 | 18.74 | 2,548,803 | -0.63(-3.24%) |
Apr 14, 2020 | 20.60 | 20.60 | 19.06 | 19.37 | 3,234,832 | +0.63(+3.35%) |
Apr 13, 2020 | 20.62 | 20.84 | 18.00 | 18.74 | 4,103,016 | -2.41(-11.39%) |
Apr 09, 2020 | 22.13 | 23.27 | 20.53 | 21.15 | 3,817,773 | +0.47(+2.27%) |
Apr 08, 2020 | 18.74 | 20.92 | 18.40 | 20.68 | 3,416,027 | +2.41(+13.18%) |
Apr 07, 2020 | 19.35 | 20.03 | 17.92 | 18.27 | 3,855,746 | +0.22(+1.25%) |
Apr 06, 2020 | 16.53 | 18.73 | 16.36 | 18.05 | 4,872,841 | +2.93(+19.40%) |
Apr 03, 2020 | 15.29 | 15.45 | 14.40 | 15.12 | 3,658,455 | -0.08(-0.55%) |
Apr 02, 2020 | 15.64 | 16.62 | 14.45 | 15.20 | 4,698,551 | -0.28(-1.82%) |
Apr 01, 2020 | 15.88 | 16.14 | 14.99 | 15.48 | 4,225,558 | -1.48(-8.73%) |
Mar 31, 2020 | 17.10 | 17.93 | 16.69 | 16.96 | 3,886,218 | -0.09(-0.55%) |
Mar 30, 2020 | 16.18 | 17.24 | 15.83 | 17.06 | 4,282,083 | +0.23(+1.39%) |
Mar 27, 2020 | 18.28 | 18.84 | 16.40 | 16.82 | 7,030,393 | -1.06(-5.92%) |
Mar 26, 2020 | 17.99 | 19.45 | 17.36 | 17.88 | 5,213,636 | -0.37(-2.00%) |
Mar 25, 2020 | 16.10 | 18.72 | 15.41 | 18.25 | 6,564,861 | +3.61(+24.65%) |
Mar 24, 2020 | 12.18 | 14.79 | 11.74 | 14.64 | 5,336,997 | +4.00(+37.62%) |
Mar 23, 2020 | 11.30 | 11.41 | 10.04 | 10.64 | 4,463,322 | -0.70(-6.20%) |
Mar 20, 2020 | 12.12 | 12.44 | 10.68 | 11.34 | 4,446,617 | -0.23(-2.02%) |
Mar 19, 2020 | 10.26 | 11.97 | 9.202 | 11.57 | 6,502,886 | +1.21(+11.66%) |
Mar 18, 2020 | 12.14 | 12.29 | 9.381 | 10.36 | 4,229,911 | -2.52(-19.56%) |
Mar 17, 2020 | 15.42 | 15.57 | 12.50 | 12.89 | 4,638,292 | -2.16(-14.33%) |
Mar 16, 2020 | 18.59 | 19.30 | 14.62 | 15.04 | 3,246,294 | -6.51(-30.22%) |
Mar 13, 2020 | 23.18 | 23.34 | 19.75 | 21.55 | 3,205,363 | -0.30(-1.37%) |
Mar 12, 2020 | 23.22 | 23.91 | 21.48 | 21.85 | 4,018,724 | -3.20(-12.76%) |
Mar 11, 2020 | 26.69 | 27.02 | 24.63 | 25.05 | 2,080,108 | -2.60(-9.39%) |
Mar 10, 2020 | 27.77 | 28.19 | 25.40 | 27.64 | 3,069,552 | +0.65(+2.39%) |
Mar 09, 2020 | 27.75 | 27.99 | 25.32 | 27.00 | 4,159,608 | -2.85(-9.54%) |
Mar 06, 2020 | 30.72 | 30.92 | 28.67 | 29.85 | 3,222,330 | -2.20(-6.87%) |
Mar 05, 2020 | 32.96 | 33.32 | 31.71 | 32.05 | 2,347,115 | -1.68(-4.97%) |
Mar 04, 2020 | 33.19 | 34.34 | 32.85 | 33.73 | 2,588,128 | +1.24(+3.81%) |
Mar 03, 2020 | 32.14 | 33.58 | 31.61 | 32.49 | 2,734,108 | +0.36(+1.11%) |
Mar 02, 2020 | 31.04 | 32.13 | 30.15 | 32.13 | 3,665,463 | +1.59(+5.22%) |
Feb 28, 2020 | 31.40 | 31.73 | 29.68 | 30.54 | 3,269,923 | -1.79(-5.54%) |
Feb 27, 2020 | 32.34 | 33.64 | 31.52 | 32.33 | 2,109,858 | -0.82(-2.46%) |
Feb 26, 2020 | 33.74 | 34.61 | 32.87 | 33.15 | 3,108,048 | -1.27(-3.70%) |
Feb 25, 2020 | 36.73 | 36.73 | 34.41 | 34.42 | 1,382,416 | -2.12(-5.80%) |
Feb 24, 2020 | 36.79 | 37.24 | 36.52 | 36.54 | 1,133,272 | -0.82(-2.18%) |
Feb 21, 2020 | 37.63 | 37.93 | 37.20 | 37.35 | 988,884 | -0.17(-0.45%) |
Feb 20, 2020 | 37.35 | 37.72 | 36.72 | 37.52 | 1,304,956 | +0.09(+0.25%) |
Feb 19, 2020 | 37.38 | 37.76 | 37.17 | 37.43 | 859,442 | +0.26(+0.71%) |
Feb 18, 2020 | 37.44 | 37.96 | 37.06 | 37.17 | 943,379 | -0.10(-0.28%) |
Feb 14, 2020 | 37.11 | 37.33 | 36.69 | 37.27 | 1,190,993 | +0.23(+0.63%) |
Feb 13, 2020 | 35.99 | 37.06 | 35.95 | 37.03 | 1,572,338 | +0.72(+1.99%) |
Feb 12, 2020 | 36.57 | 36.63 | 35.84 | 36.31 | 1,453,955 | -0.28(-0.77%) |
Feb 11, 2020 | 36.73 | 36.95 | 36.42 | 36.59 | 2,260,227 | -0.02(-0.05%) |
Feb 10, 2020 | 35.86 | 36.71 | 35.73 | 36.61 | 1,303,458 | +0.90(+2.52%) |
Feb 07, 2020 | 35.35 | 35.94 | 35.25 | 35.71 | 1,420,100 | +0.51(+1.44%) |
Feb 06, 2020 | 35.10 | 35.57 | 34.86 | 35.21 | 1,499,628 | +0.24(+0.70%) |
Feb 05, 2020 | 34.24 | 35.18 | 33.86 | 34.96 | 3,271,369 | +0.59(+1.72%) |
Feb 04, 2020 | 35.63 | 35.64 | 34.35 | 34.37 | 2,249,538 | -1.01(-2.85%) |
Feb 03, 2020 | 35.24 | 35.62 | 34.72 | 35.38 | 1,265,320 | +0.28(+0.80%) |
Jan 31, 2020 | 35.57 | 35.96 | 34.87 | 35.10 | 2,123,289 | -0.44(-1.24%) |
Jan 30, 2020 | 36.09 | 36.22 | 35.25 | 35.54 | 1,282,550 | -0.38(-1.07%) |
Jan 29, 2020 | 36.33 | 36.48 | 35.60 | 35.93 | 1,242,483 | -0.44(-1.21%) |
Jan 28, 2020 | 36.13 | 36.74 | 35.89 | 36.36 | 2,494,219 | +0.60(+1.67%) |
Jan 27, 2020 | 35.45 | 36.38 | 35.42 | 35.77 | 2,051,575 | +0.13(+0.37%) |
Jan 24, 2020 | 36.36 | 36.55 | 35.36 | 35.64 | 1,923,358 | -0.72(-1.98%) |
Jan 23, 2020 | 35.78 | 36.81 | 35.69 | 36.36 | 1,600,903 | +0.58(+1.62%) |
Jan 22, 2020 | 35.52 | 36.07 | 35.32 | 35.78 | 1,176,189 | +0.40(+1.14%) |
Jan 21, 2020 | 34.45 | 35.44 | 34.41 | 35.37 | 1,484,714 | +0.96(+2.80%) |
Jan 17, 2020 | 34.48 | 34.76 | 34.22 | 34.41 | 1,551,630 | +0.25(+0.74%) |
Jan 16, 2020 | 34.35 | 34.49 | 33.90 | 34.16 | 1,162,721 | -0.18(-0.52%) |
Jan 15, 2020 | 33.99 | 34.35 | 33.90 | 34.34 | 1,376,399 | +0.59(+1.75%) |
Jan 14, 2020 | 32.96 | 33.88 | 32.90 | 33.75 | 1,921,939 | +0.79(+2.38%) |
Jan 13, 2020 | 33.60 | 33.88 | 32.90 | 32.96 | 1,984,279 | -0.56(-1.67%) |
Jan 10, 2020 | 33.15 | 34.01 | 32.76 | 33.52 | 5,157,874 | -1.12(-3.24%) |
Jan 09, 2020 | 35.00 | 35.14 | 34.43 | 34.64 | 3,874,353 | +0.06(+0.16%) |
Jan 08, 2020 | 34.42 | 34.92 | 34.21 | 34.59 | 3,185,695 | +0.69(+2.04%) |
Jan 07, 2020 | 33.65 | 34.08 | 33.47 | 33.90 | 2,419,712 | +0.57(+1.71%) |
Jan 06, 2020 | 32.68 | 33.52 | 32.62 | 33.33 | 2,019,212 | +0.69(+2.12%) |
Jan 03, 2020 | 31.92 | 32.74 | 31.90 | 32.63 | 1,394,702 | +0.37(+1.16%) |
Jan 02, 2020 | 32.19 | 32.32 | 31.74 | 32.26 | 1,409,747 | +0.22(+0.70%) |
Dec 31, 2019 | 31.68 | 32.23 | 31.68 | 32.04 | 1,175,195 | +0.27(+0.85%) |
Dec 30, 2019 | 31.63 | 31.81 | 31.46 | 31.77 | 1,384,592 | +0.05(+0.15%) |
Dec 27, 2019 | 31.71 | 31.98 | 31.44 | 31.72 | 942,531 | +0.12(+0.38%) |
Dec 26, 2019 | 31.79 | 31.90 | 31.52 | 31.60 | 925,037 | -0.21(-0.65%) |
Dec 24, 2019 | 31.37 | 31.88 | 31.22 | 31.80 | 600,434 | +0.54(+1.73%) |
Dec 23, 2019 | 31.65 | 31.88 | 31.15 | 31.26 | 1,096,125 | -0.44(-1.39%) |
Dec 20, 2019 | 30.71 | 31.84 | 30.65 | 31.70 | 2,782,558 | +1.14(+3.73%) |
Dec 19, 2019 | 31.07 | 31.07 | 30.21 | 30.56 | 2,309,430 | -0.65(-2.10%) |
Dec 18, 2019 | 32.19 | 32.34 | 31.06 | 31.21 | 2,197,717 | -0.65(-2.02%) |
Dec 17, 2019 | 32.56 | 32.63 | 31.67 | 31.86 | 1,600,243 | -0.66(-2.04%) |
Dec 16, 2019 | 32.68 | 32.85 | 32.33 | 32.52 | 1,163,671 | -0.15(-0.46%) |
Dec 13, 2019 | 32.25 | 32.84 | 32.20 | 32.67 | 805,393 | +0.23(+0.72%) |
Dec 12, 2019 | 33.20 | 33.42 | 32.36 | 32.44 | 1,064,512 | -0.96(-2.88%) |
Dec 11, 2019 | 32.79 | 33.43 | 32.62 | 33.40 | 1,165,676 | +0.70(+2.14%) |
Dec 10, 2019 | 32.51 | 32.78 | 32.35 | 32.70 | 802,611 | +0.13(+0.40%) |
Dec 09, 2019 | 31.98 | 32.81 | 31.96 | 32.57 | 1,664,608 | +0.61(+1.90%) |
Dec 06, 2019 | 32.86 | 33.06 | 31.83 | 31.96 | 1,635,175 | -0.82(-2.51%) |
Dec 05, 2019 | 32.27 | 33.03 | 32.17 | 32.78 | 1,274,591 | +0.51(+1.59%) |
Dec 04, 2019 | 32.14 | 32.50 | 31.88 | 32.27 | 891,834 | +0.17(+0.52%) |
Dec 03, 2019 | 31.52 | 32.12 | 31.37 | 32.10 | 1,285,598 | +0.50(+1.60%) |
Dec 02, 2019 | 32.18 | 32.26 | 31.35 | 31.60 | 1,765,174 | -0.73(-2.26%) |
Nov 29, 2019 | 32.46 | 32.82 | 32.24 | 32.33 | 416,656 | -0.27(-0.83%) |
Nov 27, 2019 | 32.86 | 33.05 | 32.52 | 32.60 | 772,445 | -0.21(-0.63%) |
Nov 26, 2019 | 32.24 | 32.82 | 32.24 | 32.80 | 841,137 | +0.41(+1.27%) |
Nov 25, 2019 | 32.04 | 32.63 | 31.91 | 32.39 | 877,667 | +0.57(+1.79%) |
Nov 22, 2019 | 32.27 | 32.48 | 31.77 | 31.82 | 1,033,350 | -0.30(-0.93%) |
Nov 21, 2019 | 32.75 | 32.87 | 32.06 | 32.12 | 992,877 | -0.56(-1.72%) |
Nov 20, 2019 | 32.58 | 33.20 | 32.44 | 32.68 | 987,924 | +0.06(+0.17%) |
Nov 19, 2019 | 32.66 | 32.98 | 32.49 | 32.63 | 1,392,962 | +0.14(+0.43%) |
Nov 18, 2019 | 32.04 | 32.68 | 31.92 | 32.49 | 1,235,808 | +0.44(+1.37%) |
Nov 15, 2019 | 32.34 | 32.45 | 31.97 | 32.05 | 856,846 | -0.28(-0.87%) |
Nov 14, 2019 | 32.01 | 32.52 | 31.95 | 32.33 | 840,421 | +0.21(+0.64%) |
Nov 13, 2019 | 31.51 | 32.23 | 31.42 | 32.12 | 1,405,957 | +0.50(+1.57%) |
Nov 12, 2019 | 31.51 | 31.99 | 31.00 | 31.63 | 1,986,714 | +0.34(+1.07%) |
Nov 11, 2019 | 30.48 | 31.40 | 30.47 | 31.29 | 1,744,655 | +0.89(+2.91%) |
Nov 08, 2019 | 30.44 | 30.91 | 30.22 | 30.40 | 1,447,965 | +0.07(+0.22%) |
Nov 07, 2019 | 31.89 | 31.92 | 30.08 | 30.34 | 3,050,500 | -1.52(-4.77%) |
Nov 06, 2019 | 31.42 | 31.94 | 30.99 | 31.86 | 2,151,881 | +0.55(+1.76%) |
Nov 05, 2019 | 32.13 | 32.35 | 31.13 | 31.31 | 2,732,760 | -0.82(-2.55%) |
Nov 04, 2019 | 33.56 | 33.67 | 31.83 | 32.13 | 3,458,642 | -1.73(-5.12%) |
Nov 01, 2019 | 33.51 | 33.94 | 33.31 | 33.86 | 1,741,634 | +0.59(+1.77%) |
Oct 31, 2019 | 33.45 | 33.54 | 32.99 | 33.28 | 1,307,256 | -0.22(-0.67%) |
Oct 30, 2019 | 32.98 | 33.50 | 32.21 | 33.50 | 2,380,210 | +0.48(+1.44%) |
Oct 29, 2019 | 33.01 | 33.62 | 32.86 | 33.02 | 1,796,360 | -0.06(-0.17%) |
Oct 28, 2019 | 34.06 | 34.33 | 33.07 | 33.08 | 2,478,759 | -1.03(-3.01%) |
Oct 25, 2019 | 34.31 | 34.87 | 34.10 | 34.11 | 2,316,852 | -0.21(-0.60%) |
Oct 24, 2019 | 33.66 | 34.35 | 33.45 | 34.31 | 1,423,992 | +0.68(+2.02%) |
Oct 23, 2019 | 33.83 | 33.92 | 33.22 | 33.63 | 2,013,081 | -0.22(-0.66%) |
Oct 22, 2019 | 34.04 | 34.11 | 33.42 | 33.85 | 1,374,819 | +0.07(+0.19%) |
Oct 21, 2019 | 34.26 | 34.44 | 33.70 | 33.79 | 1,735,927 | -0.22(-0.66%) |
Oct 18, 2019 | 33.63 | 34.15 | 33.54 | 34.01 | 1,689,400 | +0.32(+0.94%) |
Oct 17, 2019 | 33.39 | 34.07 | 33.39 | 33.69 | 2,796,660 | +0.42(+1.26%) |
Oct 16, 2019 | 32.45 | 33.30 | 32.34 | 33.28 | 2,222,315 | +0.88(+2.71%) |
Oct 15, 2019 | 31.94 | 32.43 | 31.90 | 32.40 | 2,357,594 | +0.64(+2.03%) |
Oct 14, 2019 | 31.59 | 31.96 | 31.49 | 31.76 | 1,654,181 | +0.13(+0.41%) |
Oct 11, 2019 | 32.19 | 32.32 | 31.56 | 31.63 | 1,872,809 | -0.14(-0.44%) |
Oct 10, 2019 | 31.71 | 31.91 | 31.35 | 31.76 | 2,716,338 | +0.10(+0.32%) |
Oct 09, 2019 | 31.86 | 32.17 | 31.65 | 31.66 | 2,201,379 | +0.07(+0.21%) |
Oct 08, 2019 | 31.26 | 31.97 | 31.20 | 31.60 | 1,605,957 | +0.07(+0.21%) |
Oct 07, 2019 | 31.25 | 31.71 | 31.23 | 31.53 | 1,392,890 | +0.08(+0.27%) |
Oct 04, 2019 | 31.03 | 31.64 | 30.88 | 31.45 | 2,549,599 | +0.59(+1.90%) |
Oct 03, 2019 | 31.18 | 31.40 | 30.49 | 30.86 | 2,415,410 | -0.36(-1.16%) |
Oct 02, 2019 | 31.59 | 31.73 | 30.80 | 31.22 | 2,294,136 | -0.27(-0.86%) |
Oct 01, 2019 | 31.69 | 31.91 | 31.07 | 31.49 | 3,085,805 | -0.21(-0.65%) |
Sep 30, 2019 | 30.44 | 32.00 | 30.44 | 31.70 | 5,311,821 | +1.37(+4.52%) |
Sep 27, 2019 | 30.66 | 30.87 | 30.32 | 30.33 | 2,688,389 | -0.19(-0.61%) |
Sep 26, 2019 | 30.77 | 30.85 | 29.58 | 30.52 | 5,897,077 | +0.33(+1.08%) |
Sep 25, 2019 | 29.89 | 30.28 | 29.33 | 30.19 | 6,255,627 | +0.88(+2.99%) |
Sep 24, 2019 | 29.67 | 29.88 | 29.26 | 29.31 | 2,140,307 | -0.17(-0.57%) |
Sep 23, 2019 | 29.25 | 29.71 | 29.25 | 29.48 | 1,612,752 | +0.14(+0.48%) |
Sep 20, 2019 | 29.11 | 29.46 | 28.92 | 29.34 | 1,939,737 | +0.23(+0.80%) |
Sep 19, 2019 | 29.35 | 29.42 | 29.04 | 29.11 | 1,737,602 | -0.16(-0.54%) |
Sep 18, 2019 | 29.00 | 29.32 | 28.74 | 29.27 | 2,564,354 | +0.14(+0.48%) |
Sep 17, 2019 | 28.23 | 29.23 | 28.23 | 29.13 | 2,301,203 | +0.84(+2.97%) |
Sep 16, 2019 | 28.17 | 28.48 | 27.96 | 28.29 | 1,551,962 | +0.11(+0.40%) |
Sep 13, 2019 | 28.76 | 28.79 | 27.83 | 28.18 | 1,916,462 | -0.12(-0.43%) |
Sep 12, 2019 | 27.87 | 28.56 | 27.71 | 28.30 | 1,986,374 | +0.70(+2.53%) |
Sep 11, 2019 | 27.18 | 27.64 | 27.03 | 27.60 | 1,566,610 | +0.68(+2.53%) |
Sep 10, 2019 | 27.10 | 27.22 | 26.53 | 26.92 | 1,567,733 | -0.23(-0.86%) |
Sep 09, 2019 | 26.93 | 27.41 | 26.75 | 27.15 | 1,341,166 | +0.16(+0.59%) |
Sep 06, 2019 | 26.80 | 27.24 | 26.80 | 26.99 | 1,182,076 | +0.28(+1.05%) |
Sep 05, 2019 | 27.04 | 27.12 | 26.34 | 26.71 | 1,819,702 | -0.04(-0.14%) |
Sep 04, 2019 | 26.19 | 26.99 | 25.98 | 26.75 | 1,385,042 | +0.80(+3.09%) |
Sep 03, 2019 | 26.07 | 26.15 | 25.76 | 25.95 | 773,193 | -0.24(-0.93%) |
Aug 30, 2019 | 26.34 | 26.39 | 25.87 | 26.19 | 1,234,953 | -0.07(-0.28%) |
Aug 29, 2019 | 26.50 | 26.72 | 26.23 | 26.26 | 1,365,418 | -0.05(-0.18%) |
Aug 28, 2019 | 25.84 | 26.34 | 25.46 | 26.31 | 1,775,488 | +0.35(+1.36%) |
Aug 27, 2019 | 26.46 | 26.46 | 25.89 | 25.96 | 1,314,871 | -0.25(-0.96%) |
Aug 26, 2019 | 26.33 | 26.39 | 25.98 | 26.21 | 1,296,204 | +0.02(+0.07%) |
Aug 23, 2019 | 26.57 | 26.97 | 26.09 | 26.19 | 2,086,464 | -0.35(-1.33%) |
Aug 22, 2019 | 26.27 | 26.74 | 25.98 | 26.54 | 1,641,624 | +0.28(+1.06%) |
Aug 21, 2019 | 26.23 | 26.68 | 25.86 | 26.26 | 1,669,212 | +0.18(+0.68%) |
Aug 20, 2019 | 25.63 | 26.24 | 25.41 | 26.09 | 1,475,194 | +0.51(+2.00%) |
Aug 19, 2019 | 25.32 | 25.84 | 25.16 | 25.57 | 1,524,812 | +0.54(+2.16%) |
Aug 16, 2019 | 24.74 | 25.14 | 24.68 | 25.03 | 1,248,897 | +0.33(+1.32%) |
Aug 15, 2019 | 24.88 | 25.20 | 24.69 | 24.71 | 1,536,687 | -0.11(-0.45%) |
Aug 14, 2019 | 25.08 | 25.25 | 24.53 | 24.82 | 1,386,661 | -0.54(-2.13%) |
Aug 13, 2019 | 25.00 | 25.64 | 24.71 | 25.36 | 1,394,021 | +0.82(+3.34%) |
Aug 12, 2019 | 24.36 | 24.59 | 24.14 | 24.54 | 807,435 | +0.02(+0.08%) |
Aug 09, 2019 | 24.95 | 24.99 | 24.46 | 24.52 | 1,161,911 | -0.50(-2.01%) |
Aug 08, 2019 | 24.59 | 25.22 | 24.59 | 25.02 | 1,710,069 | +0.54(+2.21%) |
Aug 07, 2019 | 23.76 | 24.71 | 23.51 | 24.48 | 2,343,980 | +0.54(+2.26%) |
Aug 06, 2019 | 23.59 | 23.95 | 23.50 | 23.94 | 1,660,979 | +0.38(+1.62%) |
Aug 05, 2019 | 23.91 | 24.16 | 23.26 | 23.56 | 1,809,627 | -0.62(-2.58%) |
Aug 02, 2019 | 24.87 | 24.92 | 24.10 | 24.18 | 1,675,456 | -0.76(-3.06%) |
Aug 01, 2019 | 24.57 | 25.55 | 24.37 | 24.95 | 2,401,582 | +0.46(+1.87%) |
Jul 31, 2019 | 25.30 | 25.43 | 24.27 | 24.49 | 1,958,013 | -0.83(-3.28%) |
Jul 30, 2019 | 24.75 | 25.69 | 24.73 | 25.32 | 1,657,223 | +0.59(+2.37%) |
Jul 29, 2019 | 24.91 | 24.99 | 24.52 | 24.74 | 1,609,384 | -0.18(-0.71%) |
Jul 26, 2019 | 25.25 | 25.50 | 24.85 | 24.91 | 1,648,940 | -0.31(-1.22%) |
Jul 25, 2019 | 24.77 | 25.30 | 24.63 | 25.22 | 1,443,206 | +0.66(+2.69%) |
Jul 24, 2019 | 23.71 | 24.61 | 23.67 | 24.56 | 1,790,083 | +0.84(+3.53%) |
Jul 23, 2019 | 24.64 | 24.64 | 23.68 | 23.72 | 1,853,865 | -0.74(-3.04%) |
Jul 22, 2019 | 24.83 | 24.95 | 24.44 | 24.47 | 1,370,431 | -0.29(-1.16%) |
Jul 19, 2019 | 24.82 | 24.91 | 24.59 | 24.76 | 1,526,908 | -0.14(-0.56%) |
Jul 18, 2019 | 24.90 | 25.12 | 24.56 | 24.89 | 1,615,333 | -0.01(-0.04%) |
Jul 17, 2019 | 25.10 | 25.18 | 24.70 | 24.90 | 1,422,288 | +0.06(+0.22%) |
Jul 16, 2019 | 24.37 | 24.94 | 24.29 | 24.85 | 1,159,974 | +0.39(+1.60%) |
Jul 15, 2019 | 24.75 | 24.83 | 24.25 | 24.46 | 1,078,552 | -0.05(-0.19%) |
Jul 12, 2019 | 24.03 | 24.77 | 24.03 | 24.50 | 1,390,133 | +0.49(+2.05%) |
Jul 11, 2019 | 24.46 | 24.50 | 23.71 | 24.01 | 1,819,812 | -0.45(-1.82%) |
Jul 10, 2019 | 24.69 | 24.79 | 24.06 | 24.46 | 1,724,113 | +0.02(+0.08%) |
Jul 09, 2019 | 24.61 | 24.65 | 24.24 | 24.44 | 1,145,005 | -0.17(-0.68%) |
Jul 08, 2019 | 24.15 | 24.68 | 23.98 | 24.61 | 1,850,146 | +0.48(+2.00%) |
Jul 05, 2019 | 24.49 | 24.53 | 23.72 | 24.12 | 1,319,432 | -0.59(-2.37%) |
Jul 03, 2019 | 24.29 | 24.76 | 24.21 | 24.71 | 1,096,459 | +0.42(+1.72%) |
Jul 02, 2019 | 24.11 | 24.36 | 23.74 | 24.29 | 2,575,001 | +0.18(+0.73%) |
Jul 01, 2019 | 24.39 | 24.55 | 23.74 | 24.11 | 1,733,852 | +0.20(+0.86%) |
Jun 28, 2019 | 23.74 | 24.26 | 23.74 | 23.91 | 3,547,218 | +0.32(+1.34%) |
Jun 27, 2019 | 23.43 | 23.90 | 22.82 | 23.59 | 7,604,875 | +1.73(+7.90%) |
Jun 26, 2019 | 22.02 | 22.30 | 21.65 | 21.87 | 4,037,976 | -0.27(-1.22%) |
Jun 25, 2019 | 23.19 | 23.28 | 21.67 | 22.14 | 3,446,664 | -0.60(-2.66%) |
Jun 24, 2019 | 22.98 | 23.17 | 22.47 | 22.74 | 1,886,323 | -0.14(-0.61%) |
Jun 21, 2019 | 23.54 | 23.64 | 22.79 | 22.88 | 1,793,355 | -0.83(-3.49%) |
Jun 20, 2019 | 23.53 | 23.83 | 23.29 | 23.71 | 1,446,430 | +0.39(+1.67%) |
Jun 19, 2019 | 23.68 | 23.68 | 22.77 | 23.32 | 2,306,748 | -0.44(-1.84%) |
Jun 18, 2019 | 23.88 | 24.50 | 23.60 | 23.75 | 2,464,482 | -0.59(-2.44%) |
Jun 17, 2019 | 24.63 | 24.63 | 23.76 | 24.35 | 1,429,630 | -0.24(-0.98%) |
Jun 14, 2019 | 24.51 | 24.76 | 24.33 | 24.59 | 1,058,042 | -0.01(-0.04%) |
Jun 13, 2019 | 24.24 | 24.67 | 24.18 | 24.60 | 968,212 | +0.46(+1.89%) |
Jun 12, 2019 | 24.23 | 24.50 | 24.08 | 24.14 | 964,588 | -0.02(-0.08%) |
Jun 11, 2019 | 24.69 | 24.76 | 23.88 | 24.16 | 1,051,858 | -0.39(-1.59%) |
Jun 10, 2019 | 24.71 | 24.91 | 24.38 | 24.55 | 632,606 | -0.12(-0.49%) |
Jun 07, 2019 | 24.50 | 24.86 | 24.39 | 24.67 | 869,075 | +0.33(+1.37%) |
Jun 06, 2019 | 24.53 | 24.89 | 24.12 | 24.34 | 1,045,819 | -0.13(-0.53%) |
Jun 05, 2019 | 24.67 | 24.81 | 24.20 | 24.47 | 1,816,945 | -0.06(-0.23%) |
Jun 04, 2019 | 24.06 | 24.58 | 23.51 | 24.52 | 1,841,935 | +0.55(+2.29%) |