Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 26.79 | 27.02 | 26.69 | 26.92 | 12,497,907 | +0.14(+0.51%) |
May 28, 2020 | 26.94 | 27.07 | 26.74 | 26.78 | 5,783,700 | -0.22(-0.80%) |
May 27, 2020 | 27.06 | 27.15 | 26.84 | 27.00 | 7,197,688 | +0.03(+0.11%) |
May 26, 2020 | 27.08 | 27.15 | 26.94 | 26.97 | 8,904,720 | +0.57(+2.17%) |
May 22, 2020 | 26.59 | 26.59 | 26.39 | 26.40 | 6,158,553 | -0.46(-1.70%) |
May 21, 2020 | 27.08 | 27.11 | 26.81 | 26.85 | 6,237,671 | -0.05(-0.19%) |
May 20, 2020 | 26.90 | 26.99 | 26.83 | 26.90 | 5,456,398 | +0.16(+0.60%) |
May 19, 2020 | 26.82 | 26.91 | 26.74 | 26.74 | 4,220,140 | -0.28(-1.04%) |
May 18, 2020 | 26.69 | 27.10 | 26.69 | 27.03 | 7,014,922 | +0.64(+2.41%) |
May 15, 2020 | 26.44 | 26.52 | 26.32 | 26.39 | 7,447,087 | -0.50(-1.86%) |
May 14, 2020 | 26.31 | 26.90 | 26.27 | 26.89 | 9,921,809 | +0.15(+0.57%) |
May 13, 2020 | 27.01 | 27.06 | 26.63 | 26.74 | 8,406,414 | -0.03(-0.11%) |
May 12, 2020 | 26.96 | 27.05 | 26.75 | 26.77 | 6,436,066 | -0.22(-0.80%) |
May 11, 2020 | 26.94 | 27.08 | 26.87 | 26.98 | 4,744,029 | -0.01(-0.05%) |
May 08, 2020 | 26.87 | 27.06 | 26.85 | 27.00 | 5,906,481 | +0.26(+0.97%) |
May 07, 2020 | 26.71 | 26.78 | 26.59 | 26.74 | 4,814,333 | +0.30(+1.15%) |
May 06, 2020 | 26.61 | 26.64 | 26.39 | 26.43 | 4,239,397 | -0.13(-0.49%) |
May 05, 2020 | 26.66 | 26.74 | 26.53 | 26.56 | 5,083,842 | +0.00(+0.00%) |
May 04, 2020 | 26.33 | 26.56 | 26.32 | 26.56 | 4,280,230 | +0.49(+1.89%) |
May 01, 2020 | 26.33 | 26.44 | 26.04 | 26.07 | 5,987,144 | -0.74(-2.75%) |
Apr 30, 2020 | 27.00 | 27.07 | 26.68 | 26.81 | 5,521,706 | -0.11(-0.40%) |
Apr 29, 2020 | 26.69 | 26.96 | 26.68 | 26.92 | 4,966,225 | +0.67(+2.57%) |
Apr 28, 2020 | 26.39 | 26.43 | 26.24 | 26.25 | 5,230,110 | +0.04(+0.14%) |
Apr 27, 2020 | 26.09 | 26.22 | 26.01 | 26.21 | 3,312,825 | +0.61(+2.38%) |
Apr 24, 2020 | 25.56 | 25.62 | 25.41 | 25.60 | 3,581,623 | +0.16(+0.63%) |
Apr 23, 2020 | 25.56 | 25.69 | 25.39 | 25.44 | 3,680,322 | +0.00(+0.00%) |
Apr 22, 2020 | 25.48 | 25.54 | 25.42 | 25.44 | 5,046,143 | +0.41(+1.65%) |
Apr 21, 2020 | 25.18 | 25.21 | 24.99 | 25.03 | 6,188,582 | -0.75(-2.92%) |
Apr 20, 2020 | 25.90 | 25.98 | 25.74 | 25.78 | 4,610,645 | -0.35(-1.33%) |
Apr 17, 2020 | 26.22 | 26.22 | 26.02 | 26.13 | 5,203,996 | +0.41(+1.58%) |
Apr 16, 2020 | 25.73 | 25.87 | 25.66 | 25.72 | 7,795,475 | +0.38(+1.49%) |
Apr 15, 2020 | 25.39 | 25.47 | 25.27 | 25.35 | 5,410,992 | -0.33(-1.30%) |
Apr 14, 2020 | 25.59 | 25.78 | 25.57 | 25.68 | 8,291,651 | +0.75(+3.02%) |
Apr 13, 2020 | 24.90 | 24.97 | 24.83 | 24.93 | 5,184,099 | +0.12(+0.50%) |
Apr 09, 2020 | 25.09 | 25.17 | 24.74 | 24.80 | 8,237,693 | -0.23(-0.93%) |
Apr 08, 2020 | 24.95 | 25.09 | 24.80 | 25.04 | 6,528,784 | +0.22(+0.88%) |
Apr 07, 2020 | 25.29 | 25.31 | 24.81 | 24.82 | 9,925,817 | +0.14(+0.59%) |
Apr 06, 2020 | 24.30 | 24.72 | 24.27 | 24.67 | 5,804,605 | +1.11(+4.73%) |
Apr 03, 2020 | 23.95 | 24.00 | 23.47 | 23.56 | 5,007,035 | -0.39(-1.63%) |
Apr 02, 2020 | 23.56 | 23.98 | 23.51 | 23.95 | 8,134,273 | +0.64(+2.77%) |
Apr 01, 2020 | 23.42 | 23.57 | 23.25 | 23.31 | 5,025,983 | -0.56(-2.37%) |
Mar 31, 2020 | 23.89 | 24.05 | 23.73 | 23.87 | 5,196,309 | -0.17(-0.69%) |
Mar 30, 2020 | 23.70 | 24.04 | 23.58 | 24.04 | 6,464,893 | +0.54(+2.31%) |
Mar 27, 2020 | 23.57 | 23.80 | 23.34 | 23.49 | 6,629,823 | -1.19(-4.81%) |
Mar 26, 2020 | 23.99 | 24.71 | 23.99 | 24.68 | 12,897,445 | +0.41(+1.67%) |
Mar 25, 2020 | 24.12 | 24.54 | 23.86 | 24.28 | 10,281,393 | +0.67(+2.82%) |
Mar 24, 2020 | 23.46 | 23.63 | 23.31 | 23.61 | 9,394,713 | +1.49(+6.74%) |
Mar 23, 2020 | 22.51 | 22.52 | 21.88 | 22.12 | 11,003,718 | -0.18(-0.81%) |
Mar 20, 2020 | 22.98 | 23.13 | 22.22 | 22.30 | 15,001,494 | +0.96(+4.48%) |
Mar 19, 2020 | 21.45 | 21.59 | 21.10 | 21.34 | 13,779,829 | -0.28(-1.27%) |
Mar 18, 2020 | 21.50 | 22.10 | 21.26 | 21.62 | 10,663,514 | -1.84(-7.84%) |
Mar 17, 2020 | 22.68 | 23.51 | 22.47 | 23.46 | 8,205,221 | +0.91(+4.05%) |
Mar 16, 2020 | 22.81 | 23.53 | 22.44 | 22.55 | 9,225,940 | -2.75(-10.88%) |
Mar 13, 2020 | 25.62 | 25.82 | 24.28 | 25.30 | 19,607,978 | +1.27(+5.27%) |
Mar 12, 2020 | 24.93 | 24.93 | 23.96 | 24.03 | 29,082,226 | -2.54(-9.56%) |
Mar 11, 2020 | 26.92 | 26.92 | 26.55 | 26.57 | 15,727,560 | -0.79(-2.88%) |
Mar 10, 2020 | 27.11 | 27.42 | 26.88 | 27.36 | 20,098,444 | +0.73(+2.75%) |
Mar 09, 2020 | 26.56 | 27.05 | 26.38 | 26.63 | 15,729,154 | -1.17(-4.19%) |
Mar 06, 2020 | 27.64 | 27.82 | 27.53 | 27.79 | 13,503,430 | -0.45(-1.59%) |
Mar 05, 2020 | 28.26 | 28.42 | 28.16 | 28.24 | 19,043,292 | -0.17(-0.61%) |
Mar 04, 2020 | 28.35 | 28.43 | 28.24 | 28.42 | 11,790,651 | +0.49(+1.74%) |
Mar 03, 2020 | 28.13 | 28.38 | 27.81 | 27.93 | 23,675,242 | -0.11(-0.39%) |
Mar 02, 2020 | 27.48 | 28.05 | 27.41 | 28.04 | 18,971,942 | +0.95(+3.50%) |
Feb 28, 2020 | 26.50 | 27.18 | 26.29 | 27.09 | 27,412,246 | -0.15(-0.56%) |
Feb 27, 2020 | 27.63 | 27.70 | 27.23 | 27.24 | 18,247,062 | -0.60(-2.16%) |
Feb 26, 2020 | 27.94 | 28.11 | 27.79 | 27.85 | 12,666,566 | +0.28(+1.02%) |
Feb 25, 2020 | 28.16 | 28.21 | 27.56 | 27.56 | 14,162,791 | -0.04(-0.13%) |
Feb 24, 2020 | 27.53 | 27.76 | 27.44 | 27.60 | 9,251,924 | -0.78(-2.76%) |
Feb 21, 2020 | 28.47 | 28.52 | 28.37 | 28.38 | 8,222,361 | -0.14(-0.48%) |
Feb 20, 2020 | 28.66 | 28.72 | 28.37 | 28.52 | 10,198,563 | -0.62(-2.14%) |
Feb 19, 2020 | 29.09 | 29.18 | 29.06 | 29.14 | 5,681,494 | +0.38(+1.33%) |
Feb 18, 2020 | 28.78 | 28.84 | 28.72 | 28.76 | 5,031,856 | -0.43(-1.49%) |
Feb 14, 2020 | 29.31 | 29.31 | 29.10 | 29.19 | 4,613,528 | -0.08(-0.27%) |
Feb 13, 2020 | 29.24 | 29.35 | 29.16 | 29.27 | 6,150,502 | -0.17(-0.59%) |
Feb 12, 2020 | 29.39 | 29.51 | 29.33 | 29.45 | 5,872,006 | +0.42(+1.45%) |
Feb 11, 2020 | 29.04 | 29.18 | 29.00 | 29.03 | 6,497,482 | +0.23(+0.80%) |
Feb 10, 2020 | 28.56 | 28.79 | 28.53 | 28.79 | 5,082,510 | +0.33(+1.17%) |
Feb 07, 2020 | 28.53 | 28.56 | 28.39 | 28.46 | 6,270,431 | -0.54(-1.87%) |
Feb 06, 2020 | 29.07 | 29.08 | 28.92 | 29.00 | 5,890,857 | +0.08(+0.28%) |
Feb 05, 2020 | 29.10 | 29.10 | 28.84 | 28.92 | 7,139,720 | +0.16(+0.55%) |
Feb 04, 2020 | 28.66 | 28.85 | 28.65 | 28.76 | 8,334,817 | +0.89(+3.20%) |
Feb 03, 2020 | 27.80 | 27.96 | 27.80 | 27.87 | 6,338,448 | +0.39(+1.42%) |
Jan 31, 2020 | 27.79 | 27.80 | 27.35 | 27.48 | 11,854,814 | -0.53(-1.89%) |
Jan 30, 2020 | 27.81 | 28.05 | 27.68 | 28.01 | 10,558,731 | -0.78(-2.72%) |
Jan 29, 2020 | 28.76 | 28.87 | 28.65 | 28.79 | 6,412,445 | +0.17(+0.58%) |
Jan 28, 2020 | 28.43 | 28.65 | 28.35 | 28.63 | 8,747,314 | +0.22(+0.76%) |
Jan 27, 2020 | 28.36 | 28.61 | 28.20 | 28.41 | 10,328,958 | -0.97(-3.30%) |
Jan 24, 2020 | 29.58 | 29.59 | 29.29 | 29.38 | 5,924,713 | -0.12(-0.42%) |
Jan 23, 2020 | 29.44 | 29.56 | 29.19 | 29.50 | 5,245,173 | -0.34(-1.14%) |
Jan 22, 2020 | 29.83 | 29.88 | 29.75 | 29.84 | 4,453,814 | +0.28(+0.93%) |
Jan 21, 2020 | 29.58 | 29.78 | 29.52 | 29.57 | 6,880,862 | -0.51(-1.69%) |
Jan 17, 2020 | 30.07 | 30.10 | 29.97 | 30.07 | 4,040,186 | +0.03(+0.10%) |
Jan 16, 2020 | 30.03 | 30.10 | 29.96 | 30.05 | 8,258,603 | +0.17(+0.58%) |
Jan 15, 2020 | 30.03 | 30.03 | 29.81 | 29.87 | 5,683,388 | -0.36(-1.20%) |
Jan 14, 2020 | 30.18 | 30.24 | 30.12 | 30.23 | 4,938,657 | -0.04(-0.12%) |
Jan 13, 2020 | 30.04 | 30.28 | 30.00 | 30.27 | 3,964,034 | +0.51(+1.73%) |
Jan 10, 2020 | 29.76 | 29.78 | 29.68 | 29.76 | 5,223,886 | +0.12(+0.39%) |
Jan 09, 2020 | 29.74 | 29.77 | 29.59 | 29.64 | 8,762,282 | +0.24(+0.81%) |
Jan 08, 2020 | 29.25 | 29.52 | 29.20 | 29.40 | 5,928,571 | +0.01(+0.02%) |
Jan 07, 2020 | 29.29 | 29.39 | 29.21 | 29.39 | 7,392,806 | -0.14(-0.47%) |
Jan 06, 2020 | 29.36 | 29.53 | 29.32 | 29.53 | 4,176,763 | -0.20(-0.66%) |
Jan 03, 2020 | 29.78 | 29.89 | 29.66 | 29.73 | 4,936,594 | -0.43(-1.44%) |
Jan 02, 2020 | 29.99 | 30.18 | 29.96 | 30.16 | 4,773,094 | +0.38(+1.29%) |
Dec 31, 2019 | 29.73 | 29.79 | 29.66 | 29.78 | 2,863,669 | +0.08(+0.27%) |
Dec 30, 2019 | 29.91 | 29.92 | 29.66 | 29.70 | 4,762,094 | -0.21(-0.70%) |
Dec 27, 2019 | 29.92 | 29.93 | 29.85 | 29.91 | 2,738,669 | +0.15(+0.51%) |
Dec 26, 2019 | 29.72 | 29.80 | 29.70 | 29.76 | 1,831,025 | +0.17(+0.59%) |
Dec 24, 2019 | 29.54 | 29.63 | 29.54 | 29.58 | 1,253,036 | -0.14(-0.46%) |
Dec 23, 2019 | 29.70 | 29.74 | 29.68 | 29.72 | 2,874,015 | +0.02(+0.07%) |
Dec 20, 2019 | 29.58 | 29.73 | 29.57 | 29.70 | 6,657,171 | -0.08(-0.27%) |
Dec 19, 2019 | 29.70 | 29.81 | 29.69 | 29.78 | 4,381,427 | -0.13(-0.44%) |
Dec 18, 2019 | 29.91 | 29.94 | 29.83 | 29.91 | 3,999,207 | +0.11(+0.36%) |
Dec 17, 2019 | 29.79 | 29.83 | 29.76 | 29.80 | 5,105,693 | +0.20(+0.68%) |
Dec 16, 2019 | 29.60 | 29.64 | 29.54 | 29.60 | 4,783,436 | +0.25(+0.85%) |
Dec 13, 2019 | 29.37 | 29.54 | 29.24 | 29.35 | 9,165,338 | -0.09(-0.31%) |
Dec 12, 2019 | 29.07 | 29.46 | 29.00 | 29.44 | 11,556,614 | +0.69(+2.41%) |
Dec 11, 2019 | 28.50 | 28.78 | 28.50 | 28.75 | 5,688,958 | +0.44(+1.55%) |
Dec 10, 2019 | 28.28 | 28.35 | 28.25 | 28.31 | 3,193,769 | +0.01(+0.02%) |
Dec 09, 2019 | 28.36 | 28.45 | 28.27 | 28.30 | 3,473,612 | -0.08(-0.27%) |
Dec 06, 2019 | 28.33 | 28.41 | 28.28 | 28.38 | 5,110,232 | +0.08(+0.27%) |
Dec 05, 2019 | 28.25 | 28.32 | 28.18 | 28.30 | 4,333,660 | +0.21(+0.75%) |
Dec 04, 2019 | 28.06 | 28.13 | 28.06 | 28.09 | 3,703,944 | +0.23(+0.84%) |
Dec 03, 2019 | 27.83 | 27.87 | 27.69 | 27.86 | 7,366,348 | +0.04(+0.15%) |
Dec 02, 2019 | 27.92 | 27.96 | 27.77 | 27.82 | 5,447,828 | -0.04(-0.15%) |
Nov 29, 2019 | 27.89 | 27.91 | 27.84 | 27.86 | 2,723,984 | -0.52(-1.84%) |
Nov 27, 2019 | 28.32 | 28.40 | 28.29 | 28.38 | 3,599,409 | +0.08(+0.27%) |
Nov 26, 2019 | 28.24 | 28.30 | 28.18 | 28.30 | 3,824,996 | +0.06(+0.20%) |
Nov 25, 2019 | 28.09 | 28.28 | 28.09 | 28.25 | 5,998,804 | +0.17(+0.60%) |
Nov 22, 2019 | 28.11 | 28.14 | 28.04 | 28.08 | 5,207,659 | -0.01(-0.05%) |
Nov 21, 2019 | 28.12 | 28.13 | 28.04 | 28.09 | 5,065,095 | -0.11(-0.38%) |
Nov 20, 2019 | 28.24 | 28.30 | 28.11 | 28.20 | 6,732,763 | -0.12(-0.42%) |
Nov 19, 2019 | 28.40 | 28.42 | 28.29 | 28.32 | 7,524,041 | +0.08(+0.28%) |
Nov 18, 2019 | 28.24 | 28.31 | 28.18 | 28.24 | 5,554,581 | +0.16(+0.58%) |
Nov 15, 2019 | 28.04 | 28.12 | 28.03 | 28.08 | 3,492,919 | +0.20(+0.71%) |
Nov 14, 2019 | 27.79 | 27.88 | 27.76 | 27.88 | 3,235,085 | -0.04(-0.13%) |
Nov 13, 2019 | 27.77 | 27.94 | 27.75 | 27.91 | 5,759,874 | -0.03(-0.10%) |
Nov 12, 2019 | 28.02 | 28.05 | 27.91 | 27.94 | 4,824,202 | -0.06(-0.23%) |
Nov 11, 2019 | 27.92 | 28.02 | 27.87 | 28.01 | 4,298,541 | -0.35(-1.24%) |
Nov 08, 2019 | 28.30 | 28.36 | 28.22 | 28.36 | 4,578,774 | -0.17(-0.59%) |
Nov 07, 2019 | 28.54 | 28.62 | 28.49 | 28.53 | 6,151,924 | +0.08(+0.30%) |
Nov 06, 2019 | 28.45 | 28.47 | 28.35 | 28.44 | 7,405,832 | +0.04(+0.12%) |
Nov 05, 2019 | 28.44 | 28.44 | 28.33 | 28.41 | 4,734,421 | +0.18(+0.63%) |
Nov 04, 2019 | 28.23 | 28.30 | 28.18 | 28.23 | 5,962,722 | +0.49(+1.78%) |
Nov 01, 2019 | 27.64 | 27.75 | 27.60 | 27.74 | 3,847,366 | +0.32(+1.18%) |
Oct 31, 2019 | 27.43 | 27.48 | 27.31 | 27.41 | 5,563,656 | -0.20(-0.72%) |
Oct 30, 2019 | 27.52 | 27.66 | 27.42 | 27.61 | 5,936,527 | +0.27(+0.98%) |
Oct 29, 2019 | 27.38 | 27.43 | 27.34 | 27.34 | 2,943,527 | -0.06(-0.21%) |
Oct 28, 2019 | 27.34 | 27.45 | 27.33 | 27.40 | 3,590,943 | +0.06(+0.21%) |
Oct 25, 2019 | 27.17 | 27.34 | 27.17 | 27.34 | 3,949,041 | +0.06(+0.21%) |
Oct 24, 2019 | 27.23 | 27.33 | 27.21 | 27.29 | 4,919,753 | +0.18(+0.65%) |
Oct 23, 2019 | 27.02 | 27.11 | 26.98 | 27.11 | 4,386,253 | -0.02(-0.08%) |
Oct 22, 2019 | 27.05 | 27.17 | 27.03 | 27.13 | 7,408,943 | +0.09(+0.34%) |
Oct 21, 2019 | 26.91 | 27.05 | 26.91 | 27.04 | 5,200,251 | +0.23(+0.87%) |
Oct 18, 2019 | 26.88 | 26.94 | 26.77 | 26.81 | 5,239,237 | -0.11(-0.42%) |
Oct 17, 2019 | 27.09 | 27.09 | 26.85 | 26.92 | 4,373,109 | +0.18(+0.66%) |
Oct 16, 2019 | 26.74 | 26.83 | 26.69 | 26.74 | 6,262,996 | -0.01(-0.05%) |
Oct 15, 2019 | 26.63 | 26.78 | 26.61 | 26.76 | 4,403,639 | +0.24(+0.91%) |
Oct 14, 2019 | 26.53 | 26.57 | 26.49 | 26.52 | 2,881,041 | -0.03(-0.11%) |
Oct 11, 2019 | 26.52 | 26.76 | 26.52 | 26.55 | 9,096,799 | +0.25(+0.97%) |
Oct 10, 2019 | 26.13 | 26.36 | 26.11 | 26.29 | 5,970,853 | +0.28(+1.06%) |
Oct 09, 2019 | 25.92 | 26.08 | 25.92 | 26.02 | 6,301,981 | +0.04(+0.16%) |
Oct 08, 2019 | 26.05 | 26.10 | 25.95 | 25.97 | 8,010,088 | +0.02(+0.08%) |
Oct 07, 2019 | 25.90 | 26.04 | 25.89 | 25.95 | 5,374,825 | +0.03(+0.11%) |
Oct 04, 2019 | 25.82 | 25.95 | 25.78 | 25.92 | 4,942,284 | +0.17(+0.66%) |
Oct 03, 2019 | 25.63 | 25.78 | 25.54 | 25.75 | 9,266,901 | +0.20(+0.77%) |
Oct 02, 2019 | 25.62 | 25.64 | 25.47 | 25.56 | 7,019,703 | -0.17(-0.66%) |
Oct 01, 2019 | 25.77 | 25.85 | 25.70 | 25.73 | 6,712,887 | +0.05(+0.19%) |
Sep 30, 2019 | 25.71 | 25.82 | 25.64 | 25.68 | 3,731,731 | +0.20(+0.78%) |
Sep 27, 2019 | 25.70 | 25.70 | 25.38 | 25.48 | 8,560,811 | -0.25(-0.96%) |
Sep 26, 2019 | 25.63 | 25.77 | 25.61 | 25.73 | 11,464,243 | +0.08(+0.33%) |
Sep 25, 2019 | 25.49 | 25.70 | 25.42 | 25.64 | 4,280,538 | +0.03(+0.11%) |
Sep 24, 2019 | 25.75 | 25.75 | 25.57 | 25.61 | 6,192,186 | -0.13(-0.52%) |
Sep 23, 2019 | 25.66 | 25.78 | 25.65 | 25.75 | 3,880,641 | +0.07(+0.27%) |
Sep 20, 2019 | 25.86 | 25.90 | 25.68 | 25.68 | 7,121,075 | -0.10(-0.38%) |
Sep 19, 2019 | 25.80 | 25.89 | 25.76 | 25.78 | 5,877,854 | -0.06(-0.22%) |
Sep 18, 2019 | 25.87 | 25.87 | 25.64 | 25.83 | 4,611,050 | +0.00(+0.00%) |
Sep 17, 2019 | 25.67 | 25.84 | 25.62 | 25.83 | 2,340,175 | +0.05(+0.19%) |
Sep 16, 2019 | 25.79 | 25.85 | 25.73 | 25.78 | 3,047,143 | -0.08(-0.30%) |
Sep 13, 2019 | 25.84 | 25.93 | 25.77 | 25.86 | 6,280,911 | +0.20(+0.77%) |
Sep 12, 2019 | 25.64 | 25.79 | 25.57 | 25.66 | 6,751,019 | +0.22(+0.86%) |
Sep 11, 2019 | 25.40 | 25.46 | 25.34 | 25.44 | 6,813,288 | +0.12(+0.47%) |
Sep 10, 2019 | 25.24 | 25.34 | 25.17 | 25.32 | 7,836,829 | +0.01(+0.03%) |
Sep 09, 2019 | 25.31 | 25.35 | 25.22 | 25.32 | 4,907,920 | +0.06(+0.22%) |
Sep 06, 2019 | 25.25 | 25.30 | 25.19 | 25.26 | 3,807,857 | +0.11(+0.42%) |
Sep 05, 2019 | 25.09 | 25.21 | 25.08 | 25.15 | 8,297,534 | +0.20(+0.79%) |
Sep 04, 2019 | 24.89 | 24.98 | 24.83 | 24.96 | 3,904,424 | +0.39(+1.58%) |
Sep 03, 2019 | 24.43 | 24.57 | 24.43 | 24.57 | 5,265,925 | -0.08(-0.32%) |
Aug 30, 2019 | 24.70 | 24.74 | 24.57 | 24.65 | 3,619,234 | +0.18(+0.75%) |
Aug 29, 2019 | 24.36 | 24.51 | 24.33 | 24.46 | 4,217,148 | +0.29(+1.20%) |
Aug 28, 2019 | 24.01 | 24.17 | 23.96 | 24.17 | 4,289,578 | +0.13(+0.53%) |
Aug 27, 2019 | 24.17 | 24.19 | 24.03 | 24.05 | 5,283,871 | -0.03(-0.12%) |
Aug 26, 2019 | 24.07 | 24.09 | 23.98 | 24.07 | 5,546,636 | +0.16(+0.65%) |
Aug 23, 2019 | 24.17 | 24.37 | 23.89 | 23.92 | 9,277,775 | -0.31(-1.28%) |
Aug 22, 2019 | 24.31 | 24.33 | 24.15 | 24.23 | 4,380,569 | -0.25(-1.01%) |
Aug 21, 2019 | 24.48 | 24.52 | 24.41 | 24.48 | 5,770,233 | +0.15(+0.61%) |
Aug 20, 2019 | 24.36 | 24.36 | 24.29 | 24.33 | 3,755,015 | +0.06(+0.23%) |
Aug 19, 2019 | 24.38 | 24.41 | 24.25 | 24.27 | 3,954,507 | +0.10(+0.41%) |
Aug 16, 2019 | 24.07 | 24.22 | 24.07 | 24.17 | 4,137,380 | +0.37(+1.54%) |
Aug 15, 2019 | 23.81 | 23.87 | 23.70 | 23.80 | 6,508,232 | +0.16(+0.69%) |
Aug 14, 2019 | 23.88 | 23.92 | 23.64 | 23.64 | 10,349,065 | -0.67(-2.76%) |
Aug 13, 2019 | 23.73 | 24.46 | 23.71 | 24.31 | 12,317,410 | +0.41(+1.71%) |
Aug 12, 2019 | 23.96 | 24.05 | 23.88 | 23.90 | 6,166,856 | -0.18(-0.73%) |
Aug 09, 2019 | 24.16 | 24.18 | 23.91 | 24.08 | 4,824,466 | -0.22(-0.90%) |
Aug 08, 2019 | 24.24 | 24.36 | 24.17 | 24.30 | 8,840,682 | +0.30(+1.24%) |
Aug 07, 2019 | 23.75 | 24.02 | 23.64 | 24.00 | 8,157,173 | +0.09(+0.38%) |
Aug 06, 2019 | 24.00 | 24.05 | 23.76 | 23.91 | 9,860,159 | +0.55(+2.36%) |
Aug 05, 2019 | 23.66 | 23.71 | 23.25 | 23.36 | 8,587,692 | -0.73(-3.02%) |
Aug 02, 2019 | 24.16 | 24.16 | 23.98 | 24.09 | 7,684,961 | -0.36(-1.47%) |
Aug 01, 2019 | 24.89 | 25.05 | 24.37 | 24.45 | 13,370,597 | -0.46(-1.84%) |
Jul 31, 2019 | 25.11 | 25.15 | 24.67 | 24.91 | 9,413,554 | -0.19(-0.76%) |
Jul 30, 2019 | 25.16 | 25.16 | 25.04 | 25.10 | 4,115,919 | -0.28(-1.09%) |
Jul 29, 2019 | 25.37 | 25.37 | 25.26 | 25.37 | 4,171,597 | +0.09(+0.36%) |
Jul 26, 2019 | 25.34 | 25.34 | 25.26 | 25.28 | 2,231,752 | +0.01(+0.03%) |
Jul 25, 2019 | 25.40 | 25.41 | 25.23 | 25.27 | 4,397,886 | -0.13(-0.50%) |
Jul 24, 2019 | 25.36 | 25.47 | 25.36 | 25.40 | 3,989,831 | +0.00(+0.00%) |
Jul 23, 2019 | 25.44 | 25.47 | 25.37 | 25.40 | 5,673,562 | -0.01(-0.03%) |
Jul 22, 2019 | 25.39 | 25.50 | 25.39 | 25.41 | 4,014,110 | +0.17(+0.67%) |
Jul 19, 2019 | 25.30 | 25.34 | 25.22 | 25.24 | 5,558,423 | -0.11(-0.45%) |
Jul 18, 2019 | 25.12 | 25.35 | 25.12 | 25.35 | 6,421,093 | +0.32(+1.27%) |
Jul 17, 2019 | 25.07 | 25.13 | 25.02 | 25.03 | 3,396,806 | -0.15(-0.59%) |
Jul 16, 2019 | 25.24 | 25.25 | 25.14 | 25.18 | 2,675,101 | +0.00(+0.00%) |
Jul 15, 2019 | 25.17 | 25.25 | 25.15 | 25.18 | 2,577,219 | +0.06(+0.25%) |
Jul 12, 2019 | 25.05 | 25.12 | 24.98 | 25.12 | 2,352,403 | +0.01(+0.06%) |
Jul 11, 2019 | 25.18 | 25.20 | 25.06 | 25.10 | 4,811,827 | +0.00(+0.00%) |
Jul 10, 2019 | 25.13 | 25.18 | 25.05 | 25.10 | 3,934,898 | +0.38(+1.54%) |
Jul 09, 2019 | 24.65 | 24.77 | 24.64 | 24.72 | 5,398,624 | -0.01(-0.03%) |
Jul 08, 2019 | 24.72 | 24.75 | 24.67 | 24.73 | 6,266,128 | +0.02(+0.09%) |
Jul 05, 2019 | 24.69 | 24.75 | 24.61 | 24.71 | 5,073,980 | -0.18(-0.74%) |
Jul 03, 2019 | 24.81 | 24.89 | 24.80 | 24.89 | 2,851,149 | -0.21(-0.84%) |
Jul 02, 2019 | 25.10 | 25.10 | 24.98 | 25.10 | 3,914,533 | -0.01(-0.03%) |
Jul 01, 2019 | 25.20 | 25.25 | 25.03 | 25.11 | 6,873,767 | +0.42(+1.72%) |
Jun 28, 2019 | 24.74 | 24.76 | 24.62 | 24.69 | 5,288,376 | -0.06(-0.26%) |
Jun 27, 2019 | 24.75 | 24.81 | 24.70 | 24.75 | 4,583,462 | +0.27(+1.10%) |
Jun 26, 2019 | 24.50 | 24.59 | 24.47 | 24.48 | 4,860,274 | +0.07(+0.29%) |
Jun 25, 2019 | 24.61 | 24.61 | 24.39 | 24.41 | 6,408,790 | -0.32(-1.29%) |
Jun 24, 2019 | 24.72 | 24.76 | 24.69 | 24.73 | 3,882,261 | -0.04(-0.14%) |
Jun 21, 2019 | 24.77 | 24.82 | 24.74 | 24.77 | 5,039,569 | -0.13(-0.51%) |
Jun 20, 2019 | 24.99 | 25.02 | 24.77 | 24.89 | 4,561,124 | +0.38(+1.56%) |
Jun 19, 2019 | 24.40 | 24.65 | 24.33 | 24.51 | 8,676,161 | +0.40(+1.67%) |
Jun 18, 2019 | 23.82 | 24.15 | 23.82 | 24.11 | 7,378,395 | +0.50(+2.12%) |
Jun 17, 2019 | 23.61 | 23.68 | 23.60 | 23.61 | 2,523,125 | +0.10(+0.42%) |
Jun 14, 2019 | 23.55 | 23.55 | 23.47 | 23.51 | 3,605,498 | -0.16(-0.66%) |
Jun 13, 2019 | 23.71 | 23.73 | 23.59 | 23.66 | 4,592,760 | -0.08(-0.33%) |
Jun 12, 2019 | 23.85 | 23.88 | 23.72 | 23.74 | 4,906,536 | -0.12(-0.50%) |
Jun 11, 2019 | 23.93 | 23.97 | 23.79 | 23.86 | 3,649,690 | +0.10(+0.42%) |
Jun 10, 2019 | 23.75 | 23.89 | 23.73 | 23.76 | 4,123,568 | +0.14(+0.60%) |
Jun 07, 2019 | 23.54 | 23.77 | 23.52 | 23.62 | 5,200,295 | +0.17(+0.72%) |
Jun 06, 2019 | 23.35 | 23.52 | 23.34 | 23.45 | 4,191,864 | -0.07(-0.30%) |
Jun 05, 2019 | 23.62 | 23.65 | 23.43 | 23.52 | 10,623,688 | -0.04(-0.18%) |
Jun 04, 2019 | 23.43 | 23.59 | 23.41 | 23.56 | 9,038,590 | +0.11(+0.45%) |