Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 20.86 | 21.07 | 20.67 | 20.84 | 6,728,854 | -0.17(-0.79%) |
May 28, 2020 | 20.72 | 21.05 | 20.61 | 21.01 | 4,109,585 | +0.61(+3.00%) |
May 27, 2020 | 20.77 | 20.87 | 20.14 | 20.40 | 4,677,982 | -0.06(-0.30%) |
May 26, 2020 | 20.50 | 20.84 | 20.38 | 20.46 | 2,161,553 | +0.26(+1.30%) |
May 22, 2020 | 20.06 | 20.23 | 19.98 | 20.20 | 2,171,269 | +0.09(+0.43%) |
May 21, 2020 | 20.10 | 20.52 | 20.06 | 20.11 | 2,612,232 | -0.08(-0.39%) |
May 20, 2020 | 20.21 | 20.53 | 20.08 | 20.19 | 2,166,649 | +0.03(+0.13%) |
May 19, 2020 | 20.18 | 20.44 | 20.04 | 20.16 | 3,026,247 | -0.11(-0.52%) |
May 18, 2020 | 20.07 | 20.63 | 20.05 | 20.27 | 4,495,047 | +0.70(+3.58%) |
May 15, 2020 | 19.56 | 19.77 | 18.76 | 19.57 | 10,649,989 | -0.11(-0.53%) |
May 14, 2020 | 19.48 | 19.75 | 18.87 | 19.67 | 3,926,685 | +0.07(+0.36%) |
May 13, 2020 | 19.84 | 19.84 | 19.23 | 19.60 | 4,882,441 | -0.31(-1.58%) |
May 12, 2020 | 20.57 | 20.61 | 19.84 | 19.92 | 4,261,609 | -0.63(-3.07%) |
May 11, 2020 | 20.22 | 20.75 | 19.88 | 20.55 | 6,185,369 | +0.19(+0.95%) |
May 08, 2020 | 20.23 | 20.45 | 20.09 | 20.35 | 4,285,947 | +0.32(+1.62%) |
May 07, 2020 | 20.42 | 20.66 | 19.99 | 20.03 | 5,273,608 | -0.02(-0.09%) |
May 06, 2020 | 21.54 | 21.55 | 20.00 | 20.05 | 5,041,930 | -1.41(-6.56%) |
May 05, 2020 | 21.41 | 21.73 | 21.37 | 21.46 | 3,963,156 | +0.11(+0.53%) |
May 04, 2020 | 21.36 | 21.57 | 21.08 | 21.34 | 2,708,991 | -0.06(-0.29%) |
May 01, 2020 | 21.75 | 21.76 | 21.14 | 21.40 | 2,523,506 | -0.56(-2.55%) |
Apr 30, 2020 | 22.46 | 22.49 | 21.85 | 21.96 | 3,379,074 | -0.72(-3.16%) |
Apr 29, 2020 | 23.83 | 23.83 | 22.61 | 22.68 | 3,680,961 | -0.62(-2.67%) |
Apr 28, 2020 | 23.27 | 23.47 | 23.08 | 23.30 | 3,473,776 | +0.52(+2.29%) |
Apr 27, 2020 | 22.72 | 22.93 | 22.52 | 22.78 | 2,478,848 | +0.19(+0.85%) |
Apr 24, 2020 | 22.11 | 22.66 | 21.97 | 22.59 | 4,601,116 | +0.16(+0.70%) |
Apr 23, 2020 | 22.49 | 22.69 | 22.10 | 22.43 | 3,850,487 | -0.14(-0.62%) |
Apr 22, 2020 | 22.43 | 22.71 | 22.05 | 22.57 | 3,361,874 | +0.55(+2.48%) |
Apr 21, 2020 | 21.66 | 22.30 | 21.66 | 22.03 | 3,037,719 | -0.09(-0.39%) |
Apr 20, 2020 | 22.69 | 22.88 | 21.95 | 22.11 | 3,046,971 | -0.78(-3.41%) |
Apr 17, 2020 | 23.04 | 23.32 | 22.47 | 22.89 | 2,806,230 | +0.39(+1.74%) |
Apr 16, 2020 | 22.27 | 22.74 | 21.90 | 22.50 | 5,034,887 | +0.42(+1.89%) |
Apr 15, 2020 | 22.62 | 22.62 | 21.99 | 22.09 | 2,634,883 | -1.02(-4.40%) |
Apr 14, 2020 | 22.80 | 23.15 | 22.57 | 23.10 | 2,427,550 | +0.79(+3.54%) |
Apr 13, 2020 | 22.71 | 22.95 | 22.16 | 22.31 | 1,760,315 | -0.76(-3.27%) |
Apr 09, 2020 | 22.36 | 23.48 | 22.36 | 23.07 | 3,208,602 | +0.96(+4.36%) |
Apr 08, 2020 | 21.04 | 22.25 | 20.78 | 22.10 | 2,212,634 | +1.18(+5.64%) |
Apr 07, 2020 | 21.79 | 21.94 | 20.76 | 20.92 | 3,651,133 | -0.38(-1.79%) |
Apr 06, 2020 | 20.27 | 21.60 | 20.16 | 21.31 | 3,335,361 | +1.79(+9.16%) |
Apr 03, 2020 | 20.13 | 20.28 | 19.39 | 19.52 | 4,799,076 | -0.87(-4.26%) |
Apr 02, 2020 | 19.73 | 20.78 | 19.72 | 20.39 | 4,873,434 | +0.37(+1.86%) |
Apr 01, 2020 | 20.82 | 21.30 | 19.51 | 20.01 | 3,987,589 | -1.66(-7.65%) |
Mar 31, 2020 | 22.26 | 22.47 | 21.55 | 21.67 | 4,444,319 | -0.96(-4.26%) |
Mar 30, 2020 | 21.82 | 22.78 | 21.45 | 22.63 | 3,890,695 | +1.15(+5.33%) |
Mar 27, 2020 | 20.65 | 22.20 | 20.53 | 21.49 | 5,709,597 | +0.18(+0.86%) |
Mar 26, 2020 | 19.73 | 21.53 | 19.73 | 21.31 | 4,538,398 | +1.49(+7.53%) |
Mar 25, 2020 | 18.93 | 20.39 | 17.58 | 19.81 | 5,629,424 | +0.77(+4.06%) |
Mar 24, 2020 | 18.62 | 19.21 | 17.70 | 19.04 | 5,704,681 | +0.94(+5.18%) |
Mar 23, 2020 | 18.07 | 18.74 | 17.57 | 18.10 | 6,449,977 | -0.12(-0.67%) |
Mar 20, 2020 | 20.39 | 21.01 | 18.04 | 18.22 | 4,595,355 | -2.05(-10.10%) |
Mar 19, 2020 | 20.46 | 20.86 | 18.43 | 20.27 | 4,820,265 | -0.21(-1.02%) |
Mar 18, 2020 | 20.23 | 20.77 | 19.23 | 20.48 | 6,662,852 | -0.84(-3.95%) |
Mar 17, 2020 | 18.68 | 21.59 | 17.73 | 21.32 | 7,892,381 | +3.15(+17.34%) |
Mar 16, 2020 | 18.02 | 20.60 | 16.98 | 18.17 | 6,033,153 | -3.68(-16.84%) |
Mar 13, 2020 | 21.84 | 21.86 | 20.33 | 21.85 | 3,887,172 | +1.01(+4.83%) |
Mar 12, 2020 | 22.10 | 22.58 | 20.78 | 20.85 | 6,682,259 | -2.67(-11.37%) |
Mar 11, 2020 | 24.20 | 24.34 | 23.22 | 23.52 | 4,675,153 | -1.23(-4.98%) |
Mar 10, 2020 | 24.22 | 24.84 | 23.52 | 24.75 | 8,268,779 | +0.72(+3.00%) |
Mar 09, 2020 | 24.32 | 24.73 | 23.30 | 24.03 | 8,572,928 | -1.54(-6.01%) |
Mar 06, 2020 | 25.04 | 25.71 | 24.75 | 25.57 | 7,839,908 | -0.15(-0.57%) |
Mar 05, 2020 | 25.50 | 26.12 | 25.33 | 25.71 | 5,431,120 | -0.20(-0.77%) |
Mar 04, 2020 | 24.95 | 25.93 | 24.92 | 25.91 | 4,138,452 | +1.28(+5.21%) |
Mar 03, 2020 | 24.80 | 25.25 | 24.42 | 24.63 | 5,557,460 | -0.16(-0.63%) |
Mar 02, 2020 | 23.45 | 24.79 | 23.34 | 24.79 | 8,290,068 | +1.34(+5.70%) |
Feb 28, 2020 | 23.48 | 23.92 | 22.75 | 23.45 | 14,665,821 | -0.24(-1.03%) |
Feb 27, 2020 | 24.24 | 24.93 | 23.69 | 23.69 | 7,749,677 | -0.39(-1.62%) |
Feb 26, 2020 | 24.00 | 25.35 | 23.01 | 24.08 | 12,188,626 | -0.55(-2.22%) |
Feb 25, 2020 | 25.39 | 25.42 | 24.63 | 24.63 | 4,664,664 | -0.75(-2.97%) |
Feb 24, 2020 | 25.81 | 25.88 | 25.26 | 25.38 | 3,715,685 | -0.55(-2.11%) |
Feb 21, 2020 | 26.05 | 26.23 | 25.86 | 25.93 | 4,303,947 | -0.15(-0.57%) |
Feb 20, 2020 | 26.02 | 26.12 | 25.92 | 26.08 | 2,302,997 | +0.03(+0.10%) |
Feb 19, 2020 | 26.16 | 26.24 | 26.04 | 26.05 | 1,741,927 | -0.16(-0.63%) |
Feb 18, 2020 | 26.34 | 26.43 | 26.14 | 26.22 | 3,158,336 | +0.00(+0.00%) |
Feb 14, 2020 | 26.26 | 26.29 | 26.09 | 26.22 | 4,408,688 | +0.02(+0.07%) |
Feb 13, 2020 | 25.89 | 26.20 | 25.84 | 26.20 | 2,103,252 | +0.31(+1.21%) |
Feb 12, 2020 | 25.79 | 25.91 | 25.67 | 25.89 | 2,617,807 | -0.09(-0.33%) |
Feb 11, 2020 | 25.97 | 26.17 | 25.90 | 25.97 | 2,610,453 | +0.06(+0.23%) |
Feb 10, 2020 | 25.78 | 25.91 | 25.59 | 25.91 | 2,550,794 | +0.23(+0.91%) |
Feb 07, 2020 | 25.81 | 25.95 | 25.65 | 25.68 | 3,251,797 | -0.04(-0.17%) |
Feb 06, 2020 | 25.68 | 25.86 | 25.59 | 25.72 | 3,110,724 | +0.07(+0.27%) |
Feb 05, 2020 | 25.34 | 25.70 | 25.31 | 25.65 | 3,574,667 | +0.25(+0.98%) |
Feb 04, 2020 | 25.66 | 25.78 | 25.34 | 25.40 | 4,601,068 | -0.27(-1.04%) |
Feb 03, 2020 | 25.34 | 25.71 | 25.26 | 25.67 | 3,820,770 | +0.41(+1.64%) |
Jan 31, 2020 | 24.99 | 25.28 | 24.96 | 25.26 | 4,308,034 | +0.18(+0.72%) |
Jan 30, 2020 | 25.11 | 25.22 | 24.88 | 25.08 | 3,731,830 | -0.08(-0.31%) |
Jan 29, 2020 | 25.09 | 25.19 | 24.95 | 25.15 | 2,672,924 | +0.06(+0.24%) |
Jan 28, 2020 | 24.91 | 25.20 | 24.85 | 25.09 | 2,559,287 | +0.20(+0.80%) |
Jan 27, 2020 | 25.15 | 25.28 | 24.82 | 24.90 | 2,955,935 | -0.16(-0.65%) |
Jan 24, 2020 | 25.12 | 25.17 | 24.94 | 25.06 | 3,742,085 | -0.09(-0.38%) |
Jan 23, 2020 | 25.02 | 25.16 | 24.90 | 25.15 | 3,916,145 | +0.11(+0.45%) |
Jan 22, 2020 | 25.18 | 25.21 | 25.01 | 25.04 | 2,445,141 | -0.11(-0.45%) |
Jan 21, 2020 | 25.01 | 25.18 | 24.81 | 25.15 | 2,973,245 | +0.13(+0.52%) |
Jan 17, 2020 | 24.96 | 25.10 | 24.84 | 25.02 | 2,583,613 | +0.17(+0.69%) |
Jan 16, 2020 | 24.75 | 24.92 | 24.70 | 24.85 | 2,909,653 | +0.13(+0.52%) |
Jan 15, 2020 | 24.43 | 24.89 | 24.40 | 24.72 | 3,773,022 | +0.44(+1.81%) |
Jan 14, 2020 | 24.02 | 24.28 | 23.91 | 24.28 | 3,368,603 | +0.28(+1.15%) |
Jan 13, 2020 | 23.79 | 24.17 | 23.77 | 24.01 | 3,629,189 | +0.19(+0.80%) |
Jan 10, 2020 | 23.92 | 24.01 | 23.80 | 23.82 | 3,055,334 | -0.09(-0.40%) |
Jan 09, 2020 | 23.83 | 24.01 | 23.75 | 23.91 | 3,748,369 | +0.08(+0.33%) |
Jan 08, 2020 | 23.85 | 24.04 | 23.78 | 23.84 | 5,299,112 | +0.03(+0.11%) |
Jan 07, 2020 | 23.82 | 23.82 | 23.59 | 23.81 | 3,408,321 | +0.21(+0.88%) |
Jan 06, 2020 | 23.64 | 23.74 | 23.59 | 23.60 | 5,067,504 | -0.01(-0.04%) |
Jan 03, 2020 | 23.37 | 23.63 | 23.36 | 23.61 | 3,992,277 | +0.19(+0.81%) |
Jan 02, 2020 | 24.07 | 24.13 | 23.34 | 23.42 | 4,936,757 | -0.57(-2.37%) |
Dec 31, 2019 | 23.74 | 24.00 | 23.65 | 23.99 | 6,159,755 | +0.28(+1.16%) |
Dec 30, 2019 | 23.44 | 23.73 | 23.41 | 23.72 | 6,662,411 | +0.20(+0.84%) |
Dec 27, 2019 | 23.56 | 23.59 | 23.34 | 23.52 | 3,357,746 | -0.05(-0.22%) |
Dec 26, 2019 | 23.65 | 23.72 | 23.45 | 23.57 | 1,708,406 | -0.07(-0.29%) |
Dec 24, 2019 | 23.65 | 23.71 | 23.52 | 23.64 | 826,004 | -0.02(-0.07%) |
Dec 23, 2019 | 23.96 | 23.98 | 23.46 | 23.65 | 3,608,371 | -0.27(-1.12%) |
Dec 20, 2019 | 23.84 | 24.04 | 23.69 | 23.92 | 7,020,573 | +0.13(+0.54%) |
Dec 19, 2019 | 23.73 | 23.84 | 23.66 | 23.79 | 3,051,793 | +0.05(+0.22%) |
Dec 18, 2019 | 23.58 | 23.76 | 23.44 | 23.74 | 4,543,556 | +0.25(+1.06%) |
Dec 17, 2019 | 23.47 | 23.65 | 23.37 | 23.49 | 2,809,453 | +0.08(+0.33%) |
Dec 16, 2019 | 23.21 | 23.41 | 23.21 | 23.41 | 3,360,777 | +0.25(+1.08%) |
Dec 13, 2019 | 22.91 | 23.18 | 22.85 | 23.16 | 3,954,794 | +0.18(+0.79%) |
Dec 12, 2019 | 23.15 | 23.25 | 22.89 | 22.98 | 3,805,533 | -0.19(-0.82%) |
Dec 11, 2019 | 23.31 | 23.35 | 23.13 | 23.17 | 4,344,527 | -0.09(-0.41%) |
Dec 10, 2019 | 23.08 | 23.29 | 23.04 | 23.27 | 5,093,234 | +0.24(+1.05%) |
Dec 09, 2019 | 23.14 | 23.26 | 22.97 | 23.03 | 2,889,325 | -0.07(-0.30%) |
Dec 06, 2019 | 22.88 | 23.10 | 22.88 | 23.09 | 3,866,833 | +0.13(+0.56%) |
Dec 05, 2019 | 22.79 | 22.97 | 22.73 | 22.97 | 3,761,253 | +0.13(+0.57%) |
Dec 04, 2019 | 22.72 | 22.93 | 22.64 | 22.84 | 3,766,759 | +0.08(+0.34%) |
Dec 03, 2019 | 22.67 | 22.82 | 22.63 | 22.76 | 3,711,523 | +0.20(+0.88%) |
Dec 02, 2019 | 22.70 | 22.72 | 22.53 | 22.56 | 4,902,325 | -0.23(-1.02%) |
Nov 29, 2019 | 22.91 | 23.07 | 22.73 | 22.79 | 2,434,728 | -0.07(-0.30%) |
Nov 27, 2019 | 22.78 | 22.89 | 22.72 | 22.86 | 6,614,765 | +0.06(+0.26%) |
Nov 26, 2019 | 22.88 | 23.00 | 22.74 | 22.80 | 4,418,948 | -0.08(-0.34%) |
Nov 25, 2019 | 22.76 | 22.91 | 22.69 | 22.88 | 11,775,794 | +0.16(+0.72%) |
Nov 22, 2019 | 22.66 | 22.81 | 22.55 | 22.72 | 4,730,552 | +0.12(+0.53%) |
Nov 21, 2019 | 22.47 | 22.65 | 22.39 | 22.59 | 5,447,873 | +0.14(+0.61%) |
Nov 20, 2019 | 22.44 | 22.58 | 22.35 | 22.46 | 6,379,269 | +0.02(+0.08%) |
Nov 19, 2019 | 22.61 | 22.72 | 22.43 | 22.44 | 5,675,287 | -0.18(-0.80%) |
Nov 18, 2019 | 22.85 | 22.97 | 22.54 | 22.62 | 4,664,324 | -0.22(-0.94%) |
Nov 15, 2019 | 22.66 | 22.84 | 22.55 | 22.84 | 5,926,738 | +0.16(+0.68%) |
Nov 14, 2019 | 22.77 | 22.90 | 22.60 | 22.68 | 4,761,911 | -0.07(-0.30%) |
Nov 13, 2019 | 22.54 | 22.93 | 22.49 | 22.75 | 5,924,732 | +0.27(+1.19%) |
Nov 12, 2019 | 22.45 | 22.64 | 22.36 | 22.48 | 5,175,703 | +0.00(+0.00%) |
Nov 11, 2019 | 22.78 | 22.84 | 22.45 | 22.48 | 3,297,238 | -0.28(-1.21%) |
Nov 08, 2019 | 22.90 | 23.02 | 22.65 | 22.76 | 4,157,640 | -0.23(-1.01%) |
Nov 07, 2019 | 23.31 | 23.35 | 22.86 | 22.99 | 4,686,356 | -0.35(-1.51%) |
Nov 06, 2019 | 23.32 | 23.52 | 23.18 | 23.34 | 4,318,995 | +0.13(+0.56%) |
Nov 05, 2019 | 23.41 | 23.47 | 23.15 | 23.22 | 5,424,241 | -0.32(-1.36%) |
Nov 04, 2019 | 23.85 | 23.97 | 23.42 | 23.53 | 4,710,367 | -0.29(-1.23%) |
Nov 01, 2019 | 24.16 | 24.20 | 23.82 | 23.83 | 3,637,761 | -0.34(-1.39%) |
Oct 31, 2019 | 23.89 | 24.31 | 23.82 | 24.16 | 6,265,992 | +0.46(+1.93%) |
Oct 30, 2019 | 23.26 | 23.72 | 23.12 | 23.71 | 5,640,304 | +0.34(+1.48%) |
Oct 29, 2019 | 23.52 | 23.52 | 23.35 | 23.36 | 4,799,766 | -0.12(-0.51%) |
Oct 28, 2019 | 23.85 | 23.96 | 23.47 | 23.48 | 3,226,148 | -0.50(-2.10%) |
Oct 25, 2019 | 24.15 | 24.23 | 23.92 | 23.99 | 3,832,584 | -0.14(-0.57%) |
Oct 24, 2019 | 24.11 | 24.31 | 24.02 | 24.12 | 4,299,955 | +0.04(+0.18%) |
Oct 23, 2019 | 24.26 | 24.35 | 24.01 | 24.08 | 4,309,349 | -0.10(-0.42%) |
Oct 22, 2019 | 24.14 | 24.24 | 24.01 | 24.18 | 3,141,871 | +0.19(+0.78%) |
Oct 21, 2019 | 23.92 | 24.09 | 23.88 | 23.99 | 3,819,527 | +0.06(+0.25%) |
Oct 18, 2019 | 23.93 | 24.05 | 23.76 | 23.93 | 3,151,989 | +0.03(+0.11%) |
Oct 17, 2019 | 23.93 | 24.12 | 23.74 | 23.91 | 4,134,943 | -0.02(-0.07%) |
Oct 16, 2019 | 24.04 | 24.17 | 23.78 | 23.93 | 10,996,667 | -0.15(-0.60%) |
Oct 15, 2019 | 24.41 | 24.53 | 23.95 | 24.07 | 4,164,922 | -0.34(-1.40%) |
Oct 14, 2019 | 25.01 | 25.01 | 24.30 | 24.41 | 2,578,161 | -0.51(-2.06%) |
Oct 11, 2019 | 24.77 | 25.14 | 24.72 | 24.93 | 2,577,540 | +0.11(+0.45%) |
Oct 10, 2019 | 24.81 | 24.91 | 24.61 | 24.82 | 2,093,313 | -0.03(-0.10%) |
Oct 09, 2019 | 24.70 | 24.91 | 24.57 | 24.84 | 2,623,295 | +0.18(+0.73%) |
Oct 08, 2019 | 25.08 | 25.08 | 24.65 | 24.66 | 3,192,440 | -0.43(-1.70%) |
Oct 07, 2019 | 25.31 | 25.35 | 25.06 | 25.09 | 2,191,532 | -0.26(-1.01%) |
Oct 04, 2019 | 25.12 | 25.36 | 24.97 | 25.35 | 3,080,914 | +0.22(+0.89%) |
Oct 03, 2019 | 25.23 | 25.23 | 24.93 | 25.12 | 4,116,828 | -0.03(-0.14%) |
Oct 02, 2019 | 25.33 | 25.45 | 25.12 | 25.16 | 2,956,842 | -0.27(-1.08%) |
Oct 01, 2019 | 25.58 | 25.65 | 25.39 | 25.43 | 2,664,053 | -0.16(-0.63%) |
Sep 30, 2019 | 25.69 | 25.76 | 25.51 | 25.59 | 4,326,038 | -0.09(-0.37%) |
Sep 27, 2019 | 26.15 | 26.18 | 25.45 | 25.69 | 3,409,989 | -0.45(-1.73%) |
Sep 26, 2019 | 25.83 | 26.24 | 25.80 | 26.14 | 3,111,426 | +0.42(+1.63%) |
Sep 25, 2019 | 25.59 | 25.81 | 25.54 | 25.72 | 2,213,666 | +0.09(+0.37%) |
Sep 24, 2019 | 25.44 | 25.80 | 25.37 | 25.63 | 2,825,883 | +0.29(+1.15%) |
Sep 23, 2019 | 25.27 | 25.38 | 25.19 | 25.34 | 1,615,842 | +0.12(+0.48%) |
Sep 20, 2019 | 25.26 | 25.34 | 25.11 | 25.22 | 3,856,783 | +0.03(+0.14%) |
Sep 19, 2019 | 25.32 | 25.38 | 25.09 | 25.18 | 2,597,264 | -0.03(-0.10%) |
Sep 18, 2019 | 25.30 | 25.32 | 25.06 | 25.21 | 3,051,545 | +0.03(+0.14%) |
Sep 17, 2019 | 24.87 | 25.34 | 24.87 | 25.18 | 2,235,454 | +0.33(+1.34%) |
Sep 16, 2019 | 24.96 | 25.07 | 24.80 | 24.84 | 1,825,348 | +0.00(+0.00%) |
Sep 13, 2019 | 24.76 | 25.04 | 24.69 | 24.84 | 2,915,967 | -0.06(-0.24%) |
Sep 12, 2019 | 25.12 | 25.24 | 24.85 | 24.90 | 2,845,315 | -0.03(-0.10%) |
Sep 11, 2019 | 24.71 | 25.04 | 24.59 | 24.93 | 3,244,588 | +0.15(+0.59%) |
Sep 10, 2019 | 24.70 | 24.78 | 24.43 | 24.78 | 3,976,977 | +0.05(+0.21%) |
Sep 09, 2019 | 24.97 | 25.08 | 24.64 | 24.73 | 2,010,343 | -0.36(-1.43%) |
Sep 06, 2019 | 25.38 | 25.42 | 24.91 | 25.09 | 4,129,979 | -0.29(-1.15%) |
Sep 05, 2019 | 25.57 | 25.79 | 25.36 | 25.38 | 3,033,759 | -0.46(-1.79%) |
Sep 04, 2019 | 25.77 | 25.95 | 25.58 | 25.84 | 2,004,347 | +0.13(+0.50%) |
Sep 03, 2019 | 25.39 | 25.72 | 25.22 | 25.71 | 4,127,590 | +0.44(+1.73%) |
Aug 30, 2019 | 25.29 | 25.38 | 25.09 | 25.28 | 1,871,460 | +0.09(+0.37%) |
Aug 29, 2019 | 25.00 | 25.26 | 24.88 | 25.18 | 2,720,280 | +0.29(+1.17%) |
Aug 28, 2019 | 25.00 | 25.11 | 24.88 | 24.89 | 4,619,577 | -0.12(-0.48%) |
Aug 27, 2019 | 25.30 | 25.34 | 25.00 | 25.01 | 2,300,559 | -0.15(-0.61%) |
Aug 26, 2019 | 24.88 | 25.18 | 24.81 | 25.17 | 1,794,909 | +0.34(+1.38%) |
Aug 23, 2019 | 25.44 | 25.47 | 24.76 | 24.82 | 2,383,485 | -0.53(-2.09%) |
Aug 22, 2019 | 25.40 | 25.45 | 25.16 | 25.35 | 1,827,681 | -0.02(-0.07%) |
Aug 21, 2019 | 25.08 | 25.38 | 24.92 | 25.37 | 2,114,955 | +0.29(+1.16%) |
Aug 20, 2019 | 25.43 | 25.43 | 25.04 | 25.08 | 2,977,779 | -0.27(-1.05%) |
Aug 19, 2019 | 25.15 | 25.46 | 25.00 | 25.35 | 3,175,054 | +0.18(+0.71%) |
Aug 16, 2019 | 24.85 | 25.26 | 24.77 | 25.17 | 10,558,341 | +0.33(+1.34%) |
Aug 15, 2019 | 24.58 | 24.94 | 24.47 | 24.83 | 3,838,105 | +0.29(+1.19%) |
Aug 14, 2019 | 24.64 | 24.88 | 24.53 | 24.54 | 4,980,693 | -0.02(-0.07%) |
Aug 13, 2019 | 24.42 | 24.65 | 24.35 | 24.56 | 4,912,268 | +0.05(+0.21%) |
Aug 12, 2019 | 24.43 | 24.73 | 24.39 | 24.51 | 4,619,735 | +0.07(+0.28%) |
Aug 09, 2019 | 24.67 | 24.76 | 24.42 | 24.44 | 3,772,380 | -0.20(-0.80%) |
Aug 08, 2019 | 23.62 | 24.67 | 23.47 | 24.64 | 9,976,904 | +1.00(+4.23%) |
Aug 07, 2019 | 23.96 | 23.96 | 23.43 | 23.64 | 6,127,898 | -0.40(-1.67%) |
Aug 06, 2019 | 24.10 | 24.18 | 23.76 | 24.04 | 13,226,858 | -0.01(-0.04%) |
Aug 05, 2019 | 24.94 | 25.11 | 23.99 | 24.05 | 8,187,449 | -1.37(-5.39%) |
Aug 02, 2019 | 25.63 | 25.82 | 25.35 | 25.41 | 4,651,940 | -0.28(-1.10%) |
Aug 01, 2019 | 25.43 | 25.95 | 25.32 | 25.70 | 4,456,378 | +0.30(+1.18%) |
Jul 31, 2019 | 25.24 | 25.62 | 25.09 | 25.40 | 3,915,112 | +0.09(+0.37%) |
Jul 30, 2019 | 25.30 | 25.49 | 25.13 | 25.30 | 3,475,185 | -0.03(-0.10%) |
Jul 29, 2019 | 25.19 | 25.36 | 25.07 | 25.33 | 2,658,054 | +0.26(+1.05%) |
Jul 26, 2019 | 25.00 | 25.19 | 24.91 | 25.07 | 2,387,462 | +0.09(+0.37%) |
Jul 25, 2019 | 25.13 | 25.21 | 24.90 | 24.97 | 2,383,200 | -0.06(-0.24%) |
Jul 24, 2019 | 25.16 | 25.16 | 24.73 | 25.03 | 3,438,288 | +0.20(+0.82%) |
Jul 23, 2019 | 24.74 | 24.90 | 24.65 | 24.83 | 2,541,170 | +0.07(+0.27%) |
Jul 22, 2019 | 24.93 | 24.94 | 24.66 | 24.76 | 1,941,078 | -0.05(-0.21%) |
Jul 19, 2019 | 25.11 | 25.15 | 24.81 | 24.81 | 2,642,614 | -0.33(-1.32%) |
Jul 18, 2019 | 24.86 | 25.17 | 24.70 | 25.14 | 2,104,329 | +0.28(+1.13%) |
Jul 17, 2019 | 24.84 | 25.04 | 24.78 | 24.86 | 1,561,890 | +0.10(+0.41%) |
Jul 16, 2019 | 24.97 | 24.99 | 24.61 | 24.76 | 1,937,831 | -0.24(-0.95%) |
Jul 15, 2019 | 24.85 | 25.03 | 24.76 | 25.00 | 1,259,708 | +0.07(+0.27%) |
Jul 12, 2019 | 25.13 | 25.13 | 24.74 | 24.93 | 1,366,500 | -0.15(-0.61%) |
Jul 11, 2019 | 25.12 | 25.15 | 24.86 | 25.08 | 1,434,626 | +0.02(+0.07%) |
Jul 10, 2019 | 25.12 | 25.19 | 25.01 | 25.07 | 2,327,273 | -0.05(-0.20%) |
Jul 09, 2019 | 25.01 | 25.13 | 24.79 | 25.12 | 2,432,475 | +0.14(+0.54%) |
Jul 08, 2019 | 25.03 | 25.17 | 24.83 | 24.98 | 2,069,309 | -0.04(-0.17%) |
Jul 05, 2019 | 24.83 | 25.03 | 24.59 | 25.02 | 1,737,106 | -0.05(-0.20%) |
Jul 03, 2019 | 24.79 | 25.16 | 24.74 | 25.07 | 1,581,990 | +0.37(+1.48%) |
Jul 02, 2019 | 24.33 | 24.73 | 24.33 | 24.71 | 3,116,718 | +0.42(+1.71%) |
Jul 01, 2019 | 24.43 | 24.45 | 24.07 | 24.29 | 2,903,933 | -0.18(-0.73%) |
Jun 28, 2019 | 24.27 | 24.57 | 24.27 | 24.47 | 4,186,002 | +0.16(+0.66%) |
Jun 27, 2019 | 24.43 | 24.50 | 24.25 | 24.31 | 2,275,742 | -0.07(-0.28%) |
Jun 26, 2019 | 24.85 | 24.85 | 24.34 | 24.38 | 3,378,913 | -0.55(-2.22%) |
Jun 25, 2019 | 24.98 | 25.09 | 24.86 | 24.93 | 2,560,507 | +0.01(+0.03%) |
Jun 24, 2019 | 25.03 | 25.09 | 24.88 | 24.92 | 1,854,717 | -0.03(-0.10%) |
Jun 21, 2019 | 24.94 | 25.06 | 24.77 | 24.95 | 4,380,544 | -0.05(-0.20%) |
Jun 20, 2019 | 25.15 | 25.28 | 24.79 | 25.00 | 3,121,376 | -0.02(-0.07%) |
Jun 19, 2019 | 24.55 | 25.15 | 24.55 | 25.01 | 4,193,897 | +0.38(+1.55%) |
Jun 18, 2019 | 24.99 | 25.07 | 24.52 | 24.63 | 3,485,926 | -0.14(-0.58%) |
Jun 17, 2019 | 24.47 | 24.94 | 24.25 | 24.78 | 7,486,618 | +0.35(+1.43%) |
Jun 14, 2019 | 24.23 | 24.49 | 24.05 | 24.43 | 2,813,265 | +0.23(+0.95%) |
Jun 13, 2019 | 24.30 | 24.40 | 24.12 | 24.20 | 3,052,932 | -0.04(-0.18%) |
Jun 12, 2019 | 24.06 | 24.32 | 24.06 | 24.24 | 2,490,587 | +0.31(+1.28%) |
Jun 11, 2019 | 24.15 | 24.22 | 23.86 | 23.94 | 2,452,824 | -0.21(-0.88%) |
Jun 10, 2019 | 24.19 | 24.19 | 23.96 | 24.15 | 1,833,760 | -0.10(-0.42%) |
Jun 07, 2019 | 24.50 | 24.55 | 24.19 | 24.25 | 4,255,557 | -0.07(-0.28%) |
Jun 06, 2019 | 24.28 | 24.40 | 24.19 | 24.32 | 2,481,852 | +0.09(+0.39%) |
Jun 05, 2019 | 23.98 | 24.33 | 23.78 | 24.22 | 3,385,954 | +0.37(+1.53%) |
Jun 04, 2019 | 23.86 | 23.88 | 23.32 | 23.86 | 2,476,041 | -0.04(-0.18%) |