Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 26.75 | 27.36 | 26.16 | 26.51 | 6,028,020 | -0.50(-1.84%) |
May 28, 2020 | 27.71 | 27.71 | 26.90 | 27.01 | 4,275,496 | -0.38(-1.40%) |
May 27, 2020 | 27.98 | 28.18 | 26.72 | 27.39 | 3,158,560 | +0.11(+0.39%) |
May 26, 2020 | 26.27 | 27.54 | 26.18 | 27.28 | 3,590,737 | +1.64(+6.41%) |
May 22, 2020 | 25.46 | 25.75 | 25.07 | 25.64 | 1,417,169 | +0.28(+1.09%) |
May 21, 2020 | 25.35 | 25.62 | 25.08 | 25.36 | 2,021,934 | -0.13(-0.52%) |
May 20, 2020 | 25.33 | 25.59 | 25.14 | 25.50 | 3,844,581 | +0.78(+3.17%) |
May 19, 2020 | 24.73 | 25.40 | 24.71 | 24.71 | 2,060,025 | +0.02(+0.08%) |
May 18, 2020 | 24.61 | 24.96 | 24.12 | 24.70 | 4,649,791 | +1.07(+4.53%) |
May 15, 2020 | 23.36 | 23.75 | 23.13 | 23.63 | 2,311,705 | +0.01(+0.06%) |
May 14, 2020 | 22.74 | 23.67 | 22.26 | 23.61 | 2,989,909 | +0.46(+1.97%) |
May 13, 2020 | 24.08 | 24.37 | 22.95 | 23.16 | 3,183,503 | -1.27(-5.21%) |
May 12, 2020 | 25.18 | 25.24 | 24.35 | 24.43 | 4,140,124 | -0.66(-2.61%) |
May 11, 2020 | 25.07 | 25.61 | 24.85 | 25.08 | 4,951,413 | -0.25(-0.98%) |
May 08, 2020 | 25.61 | 26.01 | 25.14 | 25.33 | 4,076,448 | -0.22(-0.86%) |
May 07, 2020 | 25.23 | 25.89 | 25.03 | 25.55 | 3,145,107 | +0.82(+3.30%) |
May 06, 2020 | 23.61 | 24.82 | 23.55 | 24.73 | 3,766,540 | +1.36(+5.81%) |
May 05, 2020 | 23.36 | 23.85 | 23.19 | 23.37 | 1,933,733 | +0.31(+1.36%) |
May 04, 2020 | 22.67 | 23.07 | 22.38 | 23.06 | 2,434,073 | -0.10(-0.45%) |
May 01, 2020 | 23.32 | 23.57 | 22.76 | 23.16 | 2,633,436 | -0.79(-3.29%) |
Apr 30, 2020 | 24.65 | 24.69 | 23.77 | 23.95 | 5,026,421 | -1.22(-4.83%) |
Apr 29, 2020 | 24.91 | 25.52 | 24.69 | 25.17 | 2,748,520 | +1.02(+4.21%) |
Apr 28, 2020 | 24.44 | 24.87 | 23.94 | 24.15 | 4,140,171 | +0.44(+1.84%) |
Apr 27, 2020 | 22.71 | 23.93 | 22.71 | 23.72 | 3,732,626 | +1.28(+5.72%) |
Apr 24, 2020 | 22.14 | 22.51 | 21.97 | 22.43 | 1,858,308 | +0.48(+2.21%) |
Apr 23, 2020 | 21.12 | 22.17 | 21.07 | 21.95 | 3,631,009 | +0.88(+4.19%) |
Apr 22, 2020 | 21.16 | 21.27 | 20.86 | 21.07 | 4,291,746 | +0.31(+1.51%) |
Apr 21, 2020 | 21.11 | 21.32 | 20.40 | 20.75 | 3,700,316 | -1.05(-4.84%) |
Apr 20, 2020 | 22.16 | 22.41 | 21.43 | 21.81 | 4,800,099 | -0.92(-4.06%) |
Apr 17, 2020 | 22.83 | 22.99 | 22.20 | 22.73 | 4,062,135 | +0.76(+3.46%) |
Apr 16, 2020 | 22.00 | 22.20 | 21.41 | 21.97 | 3,188,140 | -0.12(-0.56%) |
Apr 15, 2020 | 21.93 | 22.37 | 21.73 | 22.09 | 4,279,018 | -0.91(-3.97%) |
Apr 14, 2020 | 23.24 | 23.66 | 22.71 | 23.00 | 4,034,016 | +0.25(+1.09%) |
Apr 13, 2020 | 23.53 | 23.75 | 22.05 | 22.76 | 4,589,039 | -1.28(-5.34%) |
Apr 09, 2020 | 24.15 | 24.79 | 23.52 | 24.04 | 7,770,858 | +0.58(+2.47%) |
Apr 08, 2020 | 23.28 | 23.80 | 22.76 | 23.46 | 4,643,499 | +0.54(+2.36%) |
Apr 07, 2020 | 24.66 | 24.66 | 22.85 | 22.92 | 6,001,411 | -0.23(-0.99%) |
Apr 06, 2020 | 22.18 | 23.27 | 22.08 | 23.15 | 5,948,366 | +2.03(+9.63%) |
Apr 03, 2020 | 20.87 | 21.24 | 20.46 | 21.11 | 7,445,652 | +0.25(+1.18%) |
Apr 02, 2020 | 20.50 | 20.96 | 20.29 | 20.87 | 3,743,904 | +0.04(+0.18%) |
Apr 01, 2020 | 20.95 | 21.15 | 20.07 | 20.83 | 4,619,110 | -1.47(-6.60%) |
Mar 31, 2020 | 23.25 | 24.14 | 22.15 | 22.30 | 5,868,442 | -1.00(-4.28%) |
Mar 30, 2020 | 22.96 | 23.63 | 22.16 | 23.30 | 5,195,618 | -0.04(-0.16%) |
Mar 27, 2020 | 23.28 | 23.65 | 21.85 | 23.34 | 5,030,704 | -0.99(-4.06%) |
Mar 26, 2020 | 23.04 | 25.06 | 22.86 | 24.32 | 8,744,349 | +1.52(+6.67%) |
Mar 25, 2020 | 21.69 | 23.89 | 21.12 | 22.80 | 8,504,055 | +2.05(+9.89%) |
Mar 24, 2020 | 19.00 | 20.80 | 18.75 | 20.75 | 5,596,153 | +3.17(+18.05%) |
Mar 23, 2020 | 17.40 | 18.20 | 15.77 | 17.58 | 6,836,763 | -0.54(-2.99%) |
Mar 20, 2020 | 19.99 | 20.33 | 18.08 | 18.12 | 7,930,515 | -1.45(-7.43%) |
Mar 19, 2020 | 18.27 | 20.17 | 16.33 | 19.57 | 8,794,178 | +1.01(+5.42%) |
Mar 18, 2020 | 19.09 | 19.39 | 14.78 | 18.57 | 11,168,331 | -2.06(-10.00%) |
Mar 17, 2020 | 21.22 | 21.56 | 19.80 | 20.63 | 7,199,061 | -0.16(-0.78%) |
Mar 16, 2020 | 20.14 | 22.44 | 20.11 | 20.79 | 7,458,443 | -3.30(-13.69%) |
Mar 13, 2020 | 23.02 | 24.12 | 21.32 | 24.09 | 8,056,493 | +3.16(+15.12%) |
Mar 12, 2020 | 20.92 | 22.87 | 20.15 | 20.92 | 8,115,776 | -2.00(-8.71%) |
Mar 11, 2020 | 23.25 | 24.12 | 22.56 | 22.92 | 7,471,239 | -1.24(-5.11%) |
Mar 10, 2020 | 24.23 | 24.39 | 22.98 | 24.15 | 6,124,544 | +1.49(+6.58%) |
Mar 09, 2020 | 23.28 | 23.96 | 21.45 | 22.66 | 9,145,966 | -2.95(-11.50%) |
Mar 06, 2020 | 25.60 | 25.85 | 24.91 | 25.61 | 6,443,510 | -1.18(-4.40%) |
Mar 05, 2020 | 27.06 | 27.65 | 26.43 | 26.79 | 5,248,236 | -1.18(-4.21%) |
Mar 04, 2020 | 28.12 | 28.16 | 27.21 | 27.96 | 3,191,772 | +0.45(+1.62%) |
Mar 03, 2020 | 28.70 | 29.20 | 27.23 | 27.52 | 3,798,503 | -0.98(-3.43%) |
Mar 02, 2020 | 27.41 | 28.50 | 26.96 | 28.50 | 4,461,901 | +1.32(+4.86%) |
Feb 28, 2020 | 26.38 | 27.18 | 25.37 | 27.17 | 9,183,876 | -0.24(-0.87%) |
Feb 27, 2020 | 27.80 | 28.24 | 26.99 | 27.41 | 4,347,023 | -1.24(-4.34%) |
Feb 26, 2020 | 28.75 | 29.42 | 28.59 | 28.66 | 3,024,322 | -0.03(-0.10%) |
Feb 25, 2020 | 30.19 | 30.30 | 28.38 | 28.69 | 4,122,161 | -1.37(-4.55%) |
Feb 24, 2020 | 30.28 | 30.51 | 29.67 | 30.05 | 4,756,325 | -1.41(-4.47%) |
Feb 21, 2020 | 31.83 | 31.87 | 31.36 | 31.46 | 1,790,530 | -0.56(-1.75%) |
Feb 20, 2020 | 32.16 | 32.36 | 31.55 | 32.02 | 2,372,012 | -0.22(-0.68%) |
Feb 19, 2020 | 31.95 | 32.31 | 31.87 | 32.24 | 2,098,376 | +0.34(+1.07%) |
Feb 18, 2020 | 31.63 | 32.19 | 31.55 | 31.90 | 3,415,643 | +0.03(+0.09%) |
Feb 14, 2020 | 32.05 | 32.10 | 31.77 | 31.87 | 1,837,890 | +0.03(+0.09%) |
Feb 13, 2020 | 31.63 | 31.96 | 31.55 | 31.84 | 2,676,843 | +0.14(+0.45%) |
Feb 12, 2020 | 32.44 | 32.44 | 31.68 | 31.70 | 1,466,835 | -0.44(-1.36%) |
Feb 11, 2020 | 32.11 | 32.38 | 31.98 | 32.13 | 2,921,125 | +0.21(+0.65%) |
Feb 10, 2020 | 31.36 | 31.97 | 31.03 | 31.93 | 2,746,153 | +0.27(+0.84%) |
Feb 07, 2020 | 31.67 | 31.91 | 31.47 | 31.66 | 2,873,921 | -0.23(-0.73%) |
Feb 06, 2020 | 31.51 | 32.10 | 31.34 | 31.89 | 3,132,708 | +0.52(+1.66%) |
Feb 05, 2020 | 31.19 | 31.40 | 31.07 | 31.37 | 3,130,609 | +0.51(+1.66%) |
Feb 04, 2020 | 30.37 | 31.17 | 30.29 | 30.86 | 3,703,439 | +0.81(+2.71%) |
Feb 03, 2020 | 31.03 | 31.22 | 29.96 | 30.05 | 4,441,962 | -0.15(-0.50%) |
Jan 31, 2020 | 29.11 | 30.41 | 28.11 | 30.20 | 10,527,340 | +1.43(+4.97%) |
Jan 30, 2020 | 29.13 | 29.56 | 28.44 | 28.77 | 4,747,433 | -0.60(-2.03%) |
Jan 29, 2020 | 28.96 | 29.54 | 28.83 | 29.36 | 3,752,197 | +0.56(+1.94%) |
Jan 28, 2020 | 28.88 | 29.17 | 28.71 | 28.81 | 2,704,399 | +0.11(+0.40%) |
Jan 27, 2020 | 28.22 | 28.72 | 27.78 | 28.69 | 4,565,807 | -0.36(-1.24%) |
Jan 24, 2020 | 29.65 | 29.81 | 28.87 | 29.05 | 3,906,976 | -0.48(-1.63%) |
Jan 23, 2020 | 29.82 | 29.85 | 29.41 | 29.54 | 3,276,214 | -0.27(-0.92%) |
Jan 22, 2020 | 29.42 | 30.14 | 29.24 | 29.81 | 3,390,490 | +0.72(+2.47%) |
Jan 21, 2020 | 29.57 | 29.68 | 29.04 | 29.09 | 3,335,789 | -0.45(-1.51%) |
Jan 17, 2020 | 29.10 | 29.66 | 29.01 | 29.54 | 4,055,924 | +0.65(+2.26%) |
Jan 16, 2020 | 28.12 | 28.91 | 28.09 | 28.88 | 3,976,798 | +0.93(+3.32%) |
Jan 15, 2020 | 27.65 | 28.13 | 27.60 | 27.95 | 2,693,589 | +0.23(+0.82%) |
Jan 14, 2020 | 28.30 | 28.50 | 27.72 | 27.73 | 4,155,394 | -0.67(-2.37%) |
Jan 13, 2020 | 28.24 | 28.47 | 28.09 | 28.40 | 2,363,705 | +0.02(+0.07%) |
Jan 10, 2020 | 28.34 | 28.47 | 28.26 | 28.38 | 2,864,447 | +0.04(+0.13%) |
Jan 09, 2020 | 28.34 | 28.68 | 28.22 | 28.34 | 4,290,389 | +0.27(+0.94%) |
Jan 08, 2020 | 27.58 | 28.18 | 27.54 | 28.08 | 3,207,617 | +0.56(+2.03%) |
Jan 07, 2020 | 27.45 | 27.77 | 27.45 | 27.52 | 1,865,007 | +0.02(+0.07%) |
Jan 06, 2020 | 27.18 | 27.52 | 27.06 | 27.50 | 2,695,465 | +0.03(+0.10%) |
Jan 03, 2020 | 27.41 | 27.71 | 27.33 | 27.47 | 2,114,743 | -0.33(-1.19%) |
Jan 02, 2020 | 27.84 | 27.93 | 27.58 | 27.80 | 3,062,410 | +0.19(+0.69%) |
Dec 31, 2019 | 27.32 | 27.79 | 27.26 | 27.61 | 1,722,196 | +0.11(+0.41%) |
Dec 30, 2019 | 27.69 | 27.77 | 27.36 | 27.50 | 1,629,773 | -0.11(-0.41%) |
Dec 27, 2019 | 27.72 | 27.87 | 27.53 | 27.61 | 1,373,383 | -0.10(-0.38%) |
Dec 26, 2019 | 27.87 | 27.95 | 27.63 | 27.72 | 1,261,160 | +0.27(+0.97%) |
Dec 24, 2019 | 27.47 | 27.58 | 27.30 | 27.45 | 1,011,472 | -0.04(-0.14%) |
Dec 23, 2019 | 28.18 | 28.24 | 27.47 | 27.49 | 2,512,442 | -0.58(-2.06%) |
Dec 20, 2019 | 28.36 | 28.57 | 27.92 | 28.07 | 5,564,735 | -0.12(-0.44%) |
Dec 19, 2019 | 27.88 | 28.30 | 27.84 | 28.19 | 7,885,359 | +0.42(+1.50%) |
Dec 18, 2019 | 27.87 | 28.08 | 27.77 | 27.77 | 3,535,142 | -0.07(-0.24%) |
Dec 17, 2019 | 27.95 | 27.98 | 27.54 | 27.84 | 6,258,288 | -0.09(-0.34%) |
Dec 16, 2019 | 27.79 | 28.09 | 27.76 | 27.94 | 6,036,085 | +0.34(+1.23%) |
Dec 13, 2019 | 27.62 | 27.92 | 27.57 | 27.59 | 3,016,775 | -0.10(-0.38%) |
Dec 12, 2019 | 27.64 | 27.83 | 27.42 | 27.70 | 2,663,631 | +0.11(+0.41%) |
Dec 11, 2019 | 27.66 | 27.71 | 27.49 | 27.59 | 2,165,045 | +0.01(+0.03%) |
Dec 10, 2019 | 27.45 | 27.66 | 27.39 | 27.58 | 1,901,866 | +0.13(+0.48%) |
Dec 09, 2019 | 27.61 | 27.76 | 27.41 | 27.44 | 1,643,564 | -0.13(-0.48%) |
Dec 06, 2019 | 27.75 | 27.90 | 27.58 | 27.58 | 1,647,722 | +0.02(+0.07%) |
Dec 05, 2019 | 27.41 | 27.68 | 27.35 | 27.56 | 1,751,037 | +0.37(+1.36%) |
Dec 04, 2019 | 26.95 | 27.35 | 26.94 | 27.19 | 2,287,508 | +0.44(+1.63%) |
Dec 03, 2019 | 26.90 | 26.99 | 26.70 | 26.75 | 3,235,643 | -0.69(-2.52%) |
Dec 02, 2019 | 27.93 | 27.93 | 27.37 | 27.44 | 1,878,043 | -0.47(-1.70%) |
Nov 29, 2019 | 28.17 | 28.29 | 27.86 | 27.92 | 914,708 | -0.27(-0.94%) |
Nov 27, 2019 | 28.19 | 28.28 | 27.81 | 28.18 | 2,503,592 | +0.11(+0.41%) |
Nov 26, 2019 | 27.89 | 28.20 | 27.87 | 28.07 | 2,194,818 | +0.10(+0.37%) |
Nov 25, 2019 | 27.64 | 28.03 | 27.55 | 27.96 | 2,338,511 | +0.38(+1.37%) |
Nov 22, 2019 | 27.60 | 27.79 | 27.50 | 27.59 | 1,344,333 | +0.08(+0.28%) |
Nov 21, 2019 | 27.88 | 27.96 | 27.47 | 27.51 | 1,775,409 | -0.24(-0.85%) |
Nov 20, 2019 | 27.53 | 27.88 | 27.41 | 27.75 | 2,606,490 | +0.17(+0.62%) |
Nov 19, 2019 | 27.93 | 28.01 | 27.42 | 27.58 | 3,160,809 | -0.31(-1.12%) |
Nov 18, 2019 | 28.16 | 28.16 | 27.77 | 27.89 | 2,532,191 | -0.36(-1.27%) |
Nov 15, 2019 | 28.34 | 28.39 | 28.20 | 28.25 | 1,694,308 | +0.04(+0.13%) |
Nov 14, 2019 | 27.83 | 28.33 | 27.78 | 28.21 | 2,171,854 | +0.38(+1.36%) |
Nov 13, 2019 | 27.74 | 27.94 | 27.55 | 27.83 | 2,757,489 | -0.02(-0.07%) |
Nov 12, 2019 | 27.66 | 28.00 | 27.60 | 27.85 | 3,036,917 | +0.15(+0.55%) |
Nov 11, 2019 | 27.45 | 27.86 | 27.32 | 27.70 | 1,323,164 | +0.10(+0.38%) |
Nov 08, 2019 | 27.45 | 27.83 | 27.32 | 27.59 | 1,060,487 | +0.09(+0.34%) |
Nov 07, 2019 | 27.76 | 28.03 | 27.40 | 27.50 | 3,357,875 | -0.12(-0.43%) |
Nov 06, 2019 | 27.66 | 27.83 | 27.48 | 27.62 | 2,719,782 | -0.06(-0.20%) |
Nov 05, 2019 | 27.50 | 28.04 | 27.44 | 27.67 | 3,995,877 | +0.34(+1.24%) |
Nov 04, 2019 | 27.85 | 27.87 | 27.15 | 27.34 | 5,910,879 | -0.43(-1.56%) |
Nov 01, 2019 | 26.92 | 27.81 | 26.58 | 27.77 | 4,640,668 | +0.59(+2.19%) |
Oct 31, 2019 | 26.85 | 27.19 | 26.38 | 27.18 | 5,198,654 | +0.01(+0.03%) |
Oct 30, 2019 | 27.00 | 27.26 | 26.84 | 27.17 | 1,940,965 | +0.17(+0.63%) |
Oct 29, 2019 | 25.89 | 27.49 | 25.70 | 27.00 | 4,636,313 | -0.06(-0.21%) |
Oct 28, 2019 | 26.69 | 27.16 | 26.23 | 27.05 | 3,739,326 | +0.52(+1.95%) |
Oct 25, 2019 | 26.17 | 26.70 | 26.06 | 26.53 | 4,331,948 | +0.23(+0.86%) |
Oct 24, 2019 | 26.90 | 27.16 | 26.28 | 26.31 | 3,939,210 | -0.65(-2.41%) |
Oct 23, 2019 | 25.77 | 26.99 | 25.75 | 26.96 | 4,853,879 | +1.07(+4.11%) |
Oct 22, 2019 | 26.14 | 26.44 | 25.84 | 25.89 | 2,190,797 | -0.30(-1.15%) |
Oct 21, 2019 | 26.09 | 26.30 | 25.79 | 26.19 | 1,437,049 | +0.32(+1.24%) |
Oct 18, 2019 | 25.63 | 26.03 | 25.63 | 25.87 | 2,103,540 | +0.16(+0.62%) |
Oct 17, 2019 | 25.30 | 25.89 | 25.30 | 25.71 | 2,784,118 | +0.48(+1.91%) |
Oct 16, 2019 | 25.45 | 25.50 | 24.96 | 25.23 | 2,283,734 | -0.02(-0.07%) |
Oct 15, 2019 | 24.74 | 25.33 | 24.69 | 25.25 | 1,945,155 | +0.62(+2.53%) |
Oct 14, 2019 | 24.62 | 24.66 | 24.40 | 24.63 | 1,182,168 | -0.16(-0.65%) |
Oct 11, 2019 | 24.94 | 25.43 | 24.78 | 24.79 | 2,627,515 | +0.12(+0.50%) |
Oct 10, 2019 | 24.55 | 24.84 | 24.40 | 24.67 | 1,638,992 | -0.06(-0.23%) |
Oct 09, 2019 | 24.55 | 24.94 | 24.26 | 24.72 | 2,253,516 | +0.50(+2.06%) |
Oct 08, 2019 | 24.69 | 24.69 | 24.03 | 24.22 | 3,172,606 | -0.53(-2.13%) |
Oct 07, 2019 | 24.39 | 24.79 | 24.08 | 24.75 | 4,620,711 | +0.36(+1.47%) |
Oct 04, 2019 | 24.23 | 24.61 | 24.03 | 24.39 | 3,654,567 | +0.19(+0.78%) |
Oct 03, 2019 | 23.82 | 24.24 | 23.49 | 24.21 | 3,034,682 | +0.28(+1.18%) |
Oct 02, 2019 | 24.33 | 24.40 | 23.60 | 23.92 | 4,514,438 | -0.64(-2.61%) |
Oct 01, 2019 | 25.47 | 25.85 | 24.46 | 24.56 | 4,947,480 | -0.74(-2.94%) |
Sep 30, 2019 | 25.73 | 25.82 | 25.14 | 25.31 | 4,753,610 | -0.44(-1.72%) |
Sep 27, 2019 | 27.81 | 27.81 | 25.43 | 25.75 | 7,355,707 | -1.95(-7.04%) |
Sep 26, 2019 | 27.74 | 27.87 | 27.52 | 27.70 | 3,026,607 | -0.20(-0.71%) |
Sep 25, 2019 | 27.44 | 27.93 | 27.34 | 27.90 | 1,654,686 | +0.32(+1.16%) |
Sep 24, 2019 | 27.88 | 28.23 | 27.46 | 27.58 | 3,338,240 | -0.17(-0.61%) |
Sep 23, 2019 | 27.77 | 28.00 | 27.53 | 27.75 | 2,330,686 | +0.27(+1.00%) |
Sep 20, 2019 | 27.28 | 27.57 | 27.08 | 27.48 | 3,523,334 | +0.29(+1.07%) |
Sep 19, 2019 | 27.07 | 27.75 | 27.02 | 27.18 | 4,177,497 | +0.79(+3.00%) |
Sep 18, 2019 | 26.68 | 26.72 | 26.08 | 26.39 | 3,097,683 | -0.53(-1.96%) |
Sep 17, 2019 | 26.61 | 27.00 | 26.46 | 26.92 | 1,732,670 | +0.29(+1.10%) |
Sep 16, 2019 | 26.36 | 26.83 | 26.31 | 26.63 | 1,930,103 | +0.11(+0.43%) |
Sep 13, 2019 | 26.96 | 27.04 | 26.41 | 26.52 | 3,970,501 | +0.08(+0.29%) |
Sep 12, 2019 | 25.67 | 26.64 | 25.64 | 26.44 | 3,849,701 | +0.80(+3.12%) |
Sep 11, 2019 | 25.38 | 25.64 | 25.09 | 25.64 | 2,249,795 | +0.29(+1.15%) |
Sep 10, 2019 | 25.48 | 25.62 | 25.17 | 25.35 | 3,207,018 | -0.05(-0.19%) |
Sep 09, 2019 | 25.49 | 25.51 | 25.07 | 25.39 | 2,172,796 | +0.11(+0.45%) |
Sep 06, 2019 | 25.22 | 25.58 | 25.12 | 25.28 | 3,537,338 | +0.06(+0.22%) |
Sep 05, 2019 | 24.81 | 25.30 | 24.71 | 25.22 | 2,352,366 | +0.91(+3.76%) |
Sep 04, 2019 | 24.05 | 24.39 | 23.91 | 24.31 | 1,893,113 | +0.49(+2.06%) |
Sep 03, 2019 | 24.07 | 24.17 | 23.49 | 23.82 | 2,210,424 | -0.54(-2.21%) |
Aug 30, 2019 | 24.68 | 24.77 | 24.32 | 24.36 | 1,377,676 | -0.11(-0.46%) |
Aug 29, 2019 | 24.60 | 24.80 | 24.47 | 24.47 | 2,014,038 | +0.26(+1.09%) |
Aug 28, 2019 | 24.04 | 24.30 | 23.81 | 24.21 | 2,547,168 | +0.02(+0.08%) |
Aug 27, 2019 | 24.23 | 24.41 | 23.94 | 24.19 | 3,441,005 | -0.04(-0.16%) |
Aug 26, 2019 | 24.12 | 24.24 | 23.55 | 24.22 | 3,424,217 | +0.23(+0.94%) |
Aug 23, 2019 | 24.02 | 24.60 | 23.92 | 24.00 | 7,462,433 | -0.20(-0.82%) |
Aug 22, 2019 | 24.32 | 24.45 | 24.13 | 24.20 | 3,208,639 | -0.03(-0.12%) |
Aug 21, 2019 | 23.74 | 24.23 | 23.68 | 24.22 | 2,830,664 | +0.73(+3.09%) |
Aug 20, 2019 | 23.48 | 23.67 | 23.21 | 23.50 | 1,976,586 | +0.21(+0.89%) |
Aug 19, 2019 | 23.49 | 23.59 | 23.28 | 23.29 | 1,535,206 | +0.23(+0.98%) |
Aug 16, 2019 | 22.59 | 23.21 | 22.59 | 23.07 | 1,435,919 | +0.46(+2.04%) |
Aug 15, 2019 | 23.10 | 23.23 | 22.54 | 22.60 | 1,978,788 | -0.31(-1.36%) |
Aug 14, 2019 | 22.91 | 23.34 | 22.78 | 22.91 | 2,335,886 | -0.68(-2.88%) |
Aug 13, 2019 | 22.83 | 23.63 | 22.83 | 23.59 | 2,799,253 | +0.53(+2.29%) |
Aug 12, 2019 | 23.36 | 23.40 | 22.92 | 23.07 | 1,868,769 | -0.66(-2.78%) |
Aug 09, 2019 | 23.69 | 23.84 | 23.52 | 23.73 | 1,753,127 | -0.02(-0.08%) |
Aug 08, 2019 | 23.48 | 23.79 | 23.36 | 23.74 | 3,961,544 | +0.69(+2.98%) |
Aug 07, 2019 | 23.29 | 23.29 | 22.76 | 23.06 | 4,285,472 | -0.59(-2.51%) |
Aug 06, 2019 | 22.95 | 23.65 | 22.95 | 23.65 | 2,761,176 | +0.66(+2.87%) |
Aug 05, 2019 | 23.13 | 23.13 | 22.53 | 22.99 | 3,976,573 | -0.70(-2.95%) |
Aug 02, 2019 | 23.99 | 23.99 | 23.32 | 23.69 | 2,337,997 | -0.41(-1.70%) |
Aug 01, 2019 | 24.95 | 25.02 | 23.67 | 24.10 | 4,167,688 | -0.99(-3.96%) |
Jul 31, 2019 | 25.35 | 25.50 | 25.06 | 25.09 | 4,187,914 | -0.24(-0.96%) |
Jul 30, 2019 | 25.03 | 25.34 | 24.94 | 25.34 | 1,918,509 | +0.09(+0.37%) |
Jul 29, 2019 | 25.30 | 25.46 | 25.15 | 25.24 | 2,934,952 | -0.37(-1.43%) |
Jul 26, 2019 | 25.74 | 25.79 | 25.32 | 25.61 | 2,712,430 | -0.08(-0.33%) |
Jul 25, 2019 | 25.40 | 26.05 | 25.23 | 25.69 | 4,125,404 | +0.09(+0.37%) |
Jul 24, 2019 | 24.89 | 25.67 | 24.71 | 25.60 | 5,084,017 | +0.53(+2.13%) |
Jul 23, 2019 | 24.72 | 25.10 | 24.59 | 25.06 | 3,042,798 | +0.54(+2.22%) |
Jul 22, 2019 | 23.65 | 24.81 | 23.57 | 24.52 | 6,254,735 | +0.94(+3.98%) |
Jul 19, 2019 | 23.91 | 24.02 | 23.58 | 23.58 | 1,993,572 | -0.28(-1.18%) |
Jul 18, 2019 | 23.83 | 23.99 | 23.64 | 23.86 | 3,177,645 | -0.01(-0.04%) |
Jul 17, 2019 | 24.43 | 24.51 | 23.87 | 23.87 | 2,922,295 | -0.56(-2.30%) |
Jul 16, 2019 | 24.86 | 24.89 | 24.43 | 24.44 | 2,655,117 | -0.46(-1.85%) |
Jul 15, 2019 | 25.10 | 25.27 | 24.76 | 24.89 | 2,832,645 | -0.23(-0.93%) |
Jul 12, 2019 | 24.84 | 25.19 | 24.68 | 25.13 | 3,967,528 | +0.31(+1.25%) |
Jul 11, 2019 | 24.68 | 24.93 | 24.57 | 24.82 | 4,118,375 | +0.23(+0.95%) |
Jul 10, 2019 | 24.60 | 24.87 | 24.28 | 24.59 | 5,040,295 | +0.11(+0.46%) |
Jul 09, 2019 | 23.68 | 24.55 | 23.58 | 24.47 | 5,163,845 | +0.65(+2.72%) |
Jul 08, 2019 | 24.14 | 24.32 | 23.71 | 23.83 | 6,145,081 | -0.51(-2.08%) |
Jul 05, 2019 | 24.35 | 24.39 | 23.98 | 24.33 | 1,786,965 | -0.05(-0.19%) |
Jul 03, 2019 | 24.19 | 24.39 | 24.14 | 24.38 | 2,236,105 | +0.13(+0.54%) |
Jul 02, 2019 | 24.33 | 24.33 | 23.83 | 24.25 | 3,574,500 | -0.03(-0.12%) |
Jul 01, 2019 | 24.01 | 24.33 | 23.86 | 24.28 | 4,352,985 | +0.57(+2.41%) |
Jun 28, 2019 | 23.42 | 23.70 | 23.31 | 23.70 | 5,120,602 | +0.35(+1.49%) |
Jun 27, 2019 | 23.16 | 23.43 | 23.04 | 23.36 | 1,846,428 | +0.35(+1.51%) |
Jun 26, 2019 | 22.67 | 23.08 | 22.61 | 23.01 | 1,892,553 | +0.53(+2.38%) |
Jun 25, 2019 | 22.61 | 23.04 | 22.24 | 22.47 | 3,203,673 | -0.12(-0.54%) |
Jun 24, 2019 | 23.07 | 23.09 | 22.60 | 22.60 | 2,528,110 | -0.47(-2.03%) |
Jun 21, 2019 | 23.06 | 23.25 | 22.63 | 23.07 | 3,516,575 | -0.05(-0.20%) |
Jun 20, 2019 | 22.98 | 23.38 | 22.86 | 23.11 | 3,180,804 | +0.33(+1.44%) |
Jun 19, 2019 | 22.00 | 22.78 | 22.00 | 22.78 | 3,854,713 | +0.85(+3.89%) |
Jun 18, 2019 | 22.14 | 22.32 | 21.67 | 21.93 | 4,870,683 | -0.13(-0.60%) |
Jun 17, 2019 | 22.31 | 22.58 | 22.06 | 22.06 | 3,220,655 | -0.25(-1.14%) |
Jun 14, 2019 | 22.76 | 22.76 | 22.32 | 22.32 | 2,433,010 | -0.49(-2.14%) |
Jun 13, 2019 | 22.77 | 23.11 | 22.62 | 22.80 | 2,864,183 | +0.20(+0.87%) |
Jun 12, 2019 | 22.44 | 22.61 | 22.17 | 22.61 | 2,325,053 | +0.06(+0.25%) |
Jun 11, 2019 | 22.74 | 22.80 | 22.38 | 22.55 | 1,639,589 | +0.08(+0.33%) |
Jun 10, 2019 | 22.71 | 22.90 | 22.44 | 22.47 | 1,438,156 | +0.00(+0.00%) |
Jun 07, 2019 | 22.37 | 22.60 | 22.28 | 22.47 | 1,984,723 | +0.16(+0.71%) |
Jun 06, 2019 | 22.21 | 22.42 | 22.18 | 22.32 | 1,609,151 | +0.08(+0.34%) |
Jun 05, 2019 | 22.25 | 22.33 | 21.87 | 22.24 | 2,820,448 | +0.13(+0.59%) |
Jun 04, 2019 | 21.68 | 22.12 | 21.47 | 22.11 | 2,462,976 | +0.80(+3.74%) |