Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 40.14 | 41.88 | 39.74 | 41.78 | 2,433,480 | +1.57(+3.89%) |
Jun 29, 2020 | 40.44 | 40.50 | 39.69 | 40.22 | 1,334,283 | +0.17(+0.43%) |
Jun 26, 2020 | 39.40 | 40.18 | 38.68 | 40.05 | 1,791,266 | +0.01(+0.02%) |
Jun 25, 2020 | 39.57 | 40.04 | 38.99 | 40.04 | 1,911,981 | +0.64(+1.61%) |
Jun 24, 2020 | 40.53 | 40.98 | 38.73 | 39.40 | 3,383,590 | -1.19(-2.92%) |
Jun 23, 2020 | 41.26 | 41.26 | 40.35 | 40.59 | 2,357,058 | +0.31(+0.78%) |
Jun 22, 2020 | 40.60 | 41.21 | 39.48 | 40.28 | 3,621,174 | +0.51(+1.29%) |
Jun 19, 2020 | 37.65 | 39.89 | 37.64 | 39.76 | 6,109,557 | +2.55(+6.86%) |
Jun 18, 2020 | 37.37 | 38.01 | 37.17 | 37.21 | 2,077,968 | -0.26(-0.68%) |
Jun 17, 2020 | 37.23 | 38.05 | 37.05 | 37.47 | 1,727,509 | +0.66(+1.80%) |
Jun 16, 2020 | 37.66 | 38.13 | 36.59 | 36.80 | 2,431,692 | -1.17(-3.07%) |
Jun 15, 2020 | 35.23 | 38.14 | 34.93 | 37.97 | 2,788,425 | +1.81(+5.01%) |
Jun 12, 2020 | 36.88 | 37.58 | 36.08 | 36.16 | 1,973,440 | -0.19(-0.52%) |
Jun 11, 2020 | 38.44 | 39.04 | 35.96 | 36.35 | 3,246,648 | -1.89(-4.94%) |
Jun 10, 2020 | 37.11 | 38.26 | 36.21 | 38.24 | 3,392,426 | +2.02(+5.58%) |
Jun 09, 2020 | 36.65 | 36.85 | 35.81 | 36.22 | 2,184,046 | +0.26(+0.71%) |
Jun 08, 2020 | 35.81 | 36.37 | 35.04 | 35.96 | 2,903,923 | +0.15(+0.42%) |
Jun 05, 2020 | 35.67 | 36.23 | 34.79 | 35.81 | 5,161,264 | -1.16(-3.13%) |
Jun 04, 2020 | 37.58 | 38.28 | 36.61 | 36.96 | 3,471,652 | -0.27(-0.74%) |
Jun 03, 2020 | 37.94 | 38.55 | 37.04 | 37.24 | 4,196,586 | -2.30(-5.83%) |
Jun 02, 2020 | 41.51 | 41.70 | 39.32 | 39.54 | 2,706,598 | -1.95(-4.71%) |
Jun 01, 2020 | 41.09 | 41.52 | 40.23 | 41.50 | 2,263,199 | +0.71(+1.74%) |
May 29, 2020 | 42.40 | 42.49 | 40.68 | 40.79 | 2,706,983 | -0.19(-0.46%) |
May 28, 2020 | 40.83 | 41.73 | 40.44 | 40.98 | 2,523,004 | +0.94(+2.35%) |
May 27, 2020 | 39.29 | 40.10 | 38.68 | 40.04 | 3,124,113 | -0.81(-1.97%) |
May 26, 2020 | 41.92 | 42.12 | 40.30 | 40.84 | 4,099,093 | -1.65(-3.88%) |
May 22, 2020 | 42.85 | 43.51 | 42.23 | 42.49 | 1,869,069 | +0.18(+0.43%) |
May 21, 2020 | 43.53 | 43.63 | 41.50 | 42.31 | 2,646,698 | -1.41(-3.23%) |
May 20, 2020 | 44.49 | 44.63 | 43.38 | 43.73 | 2,238,942 | -0.47(-1.07%) |
May 19, 2020 | 43.49 | 44.53 | 43.17 | 44.20 | 3,288,081 | +1.38(+3.23%) |
May 18, 2020 | 44.01 | 44.06 | 42.60 | 42.82 | 3,422,662 | -0.38(-0.88%) |
May 15, 2020 | 42.12 | 43.25 | 41.77 | 43.20 | 3,860,036 | +1.55(+3.73%) |
May 14, 2020 | 40.64 | 42.03 | 40.64 | 41.65 | 2,872,222 | +0.66(+1.62%) |
May 13, 2020 | 40.86 | 41.43 | 40.12 | 40.98 | 2,308,308 | +0.91(+2.27%) |
May 12, 2020 | 40.27 | 41.36 | 40.05 | 40.07 | 2,463,882 | -0.27(-0.68%) |
May 11, 2020 | 40.70 | 40.94 | 39.50 | 40.35 | 3,361,160 | -0.71(-1.73%) |
May 08, 2020 | 41.41 | 41.72 | 40.75 | 41.06 | 2,788,713 | -0.33(-0.80%) |
May 07, 2020 | 40.70 | 41.74 | 40.27 | 41.39 | 2,992,426 | +1.62(+4.07%) |
May 06, 2020 | 39.84 | 40.35 | 39.54 | 39.77 | 2,747,527 | -0.52(-1.29%) |
May 05, 2020 | 38.83 | 40.50 | 38.72 | 40.29 | 3,796,206 | +1.04(+2.65%) |
May 04, 2020 | 39.01 | 39.68 | 38.46 | 39.25 | 5,098,548 | +0.35(+0.90%) |
May 01, 2020 | 35.18 | 39.05 | 34.80 | 38.90 | 5,308,540 | +3.16(+8.85%) |
Apr 30, 2020 | 37.68 | 38.23 | 35.71 | 35.74 | 3,791,664 | -2.48(-6.49%) |
Apr 29, 2020 | 37.10 | 38.34 | 37.02 | 38.22 | 3,247,088 | +0.67(+1.79%) |
Apr 28, 2020 | 37.57 | 37.67 | 36.70 | 37.55 | 2,712,485 | -0.05(-0.13%) |
Apr 27, 2020 | 37.47 | 38.00 | 36.82 | 37.59 | 3,119,684 | +0.09(+0.25%) |
Apr 24, 2020 | 37.28 | 37.83 | 36.17 | 37.50 | 3,562,094 | +0.79(+2.14%) |
Apr 23, 2020 | 35.55 | 37.28 | 35.41 | 36.71 | 4,591,467 | +1.84(+5.26%) |
Apr 22, 2020 | 33.86 | 34.98 | 33.72 | 34.88 | 4,130,880 | +1.74(+5.26%) |
Apr 21, 2020 | 32.15 | 33.66 | 31.98 | 33.14 | 3,776,041 | +0.03(+0.09%) |
Apr 20, 2020 | 32.49 | 33.53 | 32.42 | 33.11 | 2,720,074 | +0.62(+1.89%) |
Apr 17, 2020 | 31.33 | 32.70 | 31.23 | 32.49 | 3,904,727 | +0.25(+0.76%) |
Apr 16, 2020 | 31.54 | 32.46 | 31.29 | 32.25 | 2,376,873 | +0.79(+2.53%) |
Apr 15, 2020 | 31.12 | 31.87 | 30.39 | 31.45 | 2,600,166 | -0.50(-1.57%) |
Apr 14, 2020 | 32.36 | 33.50 | 31.40 | 31.95 | 4,087,636 | -0.15(-0.47%) |
Apr 13, 2020 | 30.28 | 32.16 | 29.57 | 32.11 | 4,285,135 | +1.84(+6.07%) |
Apr 09, 2020 | 28.44 | 30.49 | 28.30 | 30.27 | 4,281,698 | +2.45(+8.81%) |
Apr 08, 2020 | 27.75 | 28.14 | 27.39 | 27.82 | 3,883,806 | -0.06(-0.20%) |
Apr 07, 2020 | 27.77 | 28.80 | 27.64 | 27.87 | 2,638,216 | +0.10(+0.37%) |
Apr 06, 2020 | 27.36 | 28.09 | 26.77 | 27.77 | 3,386,899 | +1.44(+5.46%) |
Apr 03, 2020 | 26.72 | 27.83 | 25.95 | 26.33 | 2,086,015 | -0.58(-2.15%) |
Apr 02, 2020 | 26.22 | 27.42 | 25.94 | 26.91 | 3,224,481 | +0.95(+3.65%) |
Apr 01, 2020 | 26.13 | 26.82 | 25.66 | 25.96 | 2,837,117 | -0.09(-0.36%) |
Mar 31, 2020 | 26.09 | 27.09 | 25.74 | 26.06 | 3,145,924 | -0.35(-1.33%) |
Mar 30, 2020 | 26.80 | 27.60 | 25.72 | 26.41 | 4,051,282 | -0.23(-0.85%) |
Mar 27, 2020 | 27.62 | 28.23 | 26.36 | 26.63 | 4,235,210 | -1.38(-4.93%) |
Mar 26, 2020 | 27.68 | 28.67 | 26.79 | 28.02 | 3,188,141 | +0.52(+1.89%) |
Mar 25, 2020 | 26.24 | 28.24 | 25.62 | 27.50 | 4,821,942 | +1.18(+4.50%) |
Mar 24, 2020 | 26.03 | 26.83 | 24.44 | 26.31 | 5,656,134 | +2.36(+9.84%) |
Mar 23, 2020 | 23.70 | 24.98 | 23.36 | 23.95 | 4,699,235 | +1.19(+5.22%) |
Mar 20, 2020 | 23.54 | 24.42 | 22.40 | 22.77 | 3,872,330 | +0.38(+1.69%) |
Mar 19, 2020 | 24.05 | 25.63 | 21.26 | 22.39 | 4,622,940 | -1.82(-7.52%) |
Mar 18, 2020 | 23.81 | 26.56 | 22.99 | 24.21 | 6,421,144 | -0.99(-3.93%) |
Mar 17, 2020 | 22.75 | 27.33 | 22.73 | 25.20 | 7,295,769 | +2.09(+9.06%) |
Mar 16, 2020 | 17.60 | 24.16 | 17.60 | 23.11 | 8,401,312 | +0.37(+1.62%) |
Mar 13, 2020 | 25.31 | 25.62 | 21.63 | 22.74 | 7,107,614 | -2.27(-9.09%) |
Mar 12, 2020 | 21.13 | 26.90 | 20.75 | 25.01 | 6,064,553 | -1.13(-4.33%) |
Mar 11, 2020 | 27.14 | 28.06 | 25.98 | 26.14 | 3,800,344 | -1.65(-5.94%) |
Mar 10, 2020 | 26.97 | 28.48 | 26.84 | 27.79 | 4,135,611 | +0.97(+3.62%) |
Mar 09, 2020 | 27.14 | 28.18 | 26.72 | 26.82 | 4,177,655 | -1.96(-6.82%) |
Mar 06, 2020 | 28.87 | 29.03 | 27.91 | 28.78 | 4,167,951 | -0.14(-0.49%) |
Mar 05, 2020 | 29.08 | 29.16 | 28.54 | 28.92 | 3,294,952 | +0.05(+0.16%) |
Mar 04, 2020 | 29.06 | 29.24 | 28.34 | 28.88 | 3,321,866 | +0.10(+0.36%) |
Mar 03, 2020 | 28.17 | 29.47 | 27.45 | 28.77 | 4,935,425 | +1.12(+4.06%) |
Mar 02, 2020 | 27.55 | 27.69 | 26.86 | 27.65 | 3,844,091 | +0.77(+2.88%) |
Feb 28, 2020 | 27.49 | 28.09 | 26.00 | 26.88 | 6,715,398 | -2.32(-7.95%) |
Feb 27, 2020 | 31.03 | 31.11 | 29.17 | 29.20 | 4,672,822 | -1.52(-4.94%) |
Feb 26, 2020 | 30.88 | 31.27 | 30.59 | 30.72 | 4,075,984 | -0.55(-1.75%) |
Feb 25, 2020 | 30.79 | 31.70 | 30.64 | 31.26 | 5,718,632 | -0.14(-0.45%) |
Feb 24, 2020 | 32.07 | 32.07 | 30.83 | 31.41 | 5,383,246 | +0.37(+1.19%) |
Feb 21, 2020 | 31.26 | 31.28 | 30.76 | 31.04 | 3,334,106 | +0.46(+1.51%) |
Feb 20, 2020 | 30.32 | 30.71 | 30.03 | 30.58 | 3,069,368 | +0.23(+0.75%) |
Feb 19, 2020 | 29.75 | 30.37 | 29.66 | 30.35 | 4,374,229 | +0.74(+2.48%) |
Feb 18, 2020 | 28.45 | 29.80 | 28.43 | 29.61 | 5,883,575 | +1.33(+4.70%) |
Feb 14, 2020 | 27.40 | 28.34 | 27.33 | 28.28 | 2,467,285 | +0.92(+3.38%) |
Feb 13, 2020 | 27.51 | 27.66 | 27.30 | 27.36 | 1,618,063 | +0.13(+0.49%) |
Feb 12, 2020 | 27.59 | 27.66 | 27.18 | 27.23 | 1,409,023 | -0.54(-1.94%) |
Feb 11, 2020 | 27.34 | 27.77 | 27.18 | 27.76 | 1,334,064 | +0.38(+1.38%) |
Feb 10, 2020 | 27.00 | 27.50 | 26.90 | 27.39 | 2,280,817 | +0.47(+1.75%) |
Feb 07, 2020 | 27.45 | 27.68 | 26.92 | 26.92 | 1,965,854 | -0.50(-1.82%) |
Feb 06, 2020 | 26.88 | 27.47 | 26.87 | 27.42 | 2,074,164 | +0.58(+2.18%) |
Feb 05, 2020 | 27.01 | 27.24 | 26.80 | 26.83 | 1,253,917 | -0.32(-1.18%) |
Feb 04, 2020 | 27.07 | 27.20 | 26.75 | 27.15 | 1,516,246 | -0.12(-0.45%) |
Feb 03, 2020 | 27.61 | 27.81 | 27.16 | 27.27 | 2,525,935 | -0.50(-1.80%) |
Jan 31, 2020 | 27.27 | 27.90 | 27.27 | 27.77 | 1,968,187 | +0.43(+1.59%) |
Jan 30, 2020 | 27.35 | 27.60 | 27.00 | 27.34 | 1,734,366 | +0.19(+0.69%) |
Jan 29, 2020 | 27.12 | 27.38 | 26.81 | 27.15 | 2,465,852 | -0.06(-0.21%) |
Jan 28, 2020 | 27.35 | 27.66 | 27.14 | 27.21 | 1,768,240 | -0.40(-1.43%) |
Jan 27, 2020 | 28.29 | 28.53 | 27.51 | 27.60 | 2,410,453 | -0.42(-1.51%) |
Jan 24, 2020 | 27.56 | 28.11 | 27.52 | 28.03 | 1,907,748 | +0.50(+1.82%) |
Jan 23, 2020 | 27.27 | 27.96 | 27.27 | 27.53 | 2,317,175 | +0.04(+0.14%) |
Jan 22, 2020 | 27.17 | 27.54 | 27.11 | 27.49 | 1,915,678 | +0.27(+1.00%) |
Jan 21, 2020 | 26.31 | 27.27 | 26.31 | 27.22 | 3,290,160 | +0.60(+2.27%) |
Jan 17, 2020 | 26.51 | 26.93 | 26.31 | 26.61 | 2,466,013 | +0.18(+0.68%) |
Jan 16, 2020 | 26.44 | 26.54 | 26.21 | 26.44 | 1,692,912 | -0.11(-0.43%) |
Jan 15, 2020 | 26.22 | 26.57 | 25.98 | 26.55 | 2,124,295 | +0.40(+1.51%) |
Jan 14, 2020 | 25.78 | 26.20 | 25.67 | 26.15 | 1,976,687 | +0.25(+0.98%) |
Jan 13, 2020 | 26.09 | 26.14 | 25.87 | 25.90 | 1,889,153 | -0.29(-1.12%) |
Jan 10, 2020 | 26.37 | 26.41 | 26.06 | 26.19 | 1,580,318 | +0.00(+0.00%) |
Jan 09, 2020 | 25.99 | 26.56 | 25.94 | 26.19 | 1,631,696 | -0.24(-0.89%) |
Jan 08, 2020 | 27.65 | 27.75 | 26.37 | 26.43 | 2,334,712 | -1.26(-4.56%) |
Jan 07, 2020 | 27.52 | 27.71 | 27.21 | 27.69 | 1,887,060 | +0.08(+0.27%) |
Jan 06, 2020 | 28.45 | 28.48 | 27.56 | 27.61 | 2,132,425 | -0.25(-0.88%) |
Jan 03, 2020 | 28.33 | 28.42 | 27.71 | 27.86 | 2,310,886 | -0.16(-0.57%) |
Jan 02, 2020 | 28.43 | 28.43 | 27.78 | 28.02 | 1,360,941 | -0.04(-0.13%) |
Dec 31, 2019 | 28.43 | 28.59 | 28.02 | 28.06 | 1,362,314 | -0.26(-0.93%) |
Dec 30, 2019 | 27.78 | 28.37 | 27.77 | 28.32 | 1,939,142 | +0.51(+1.83%) |
Dec 27, 2019 | 28.07 | 28.20 | 27.67 | 27.81 | 1,531,542 | -0.25(-0.91%) |
Dec 26, 2019 | 27.94 | 28.47 | 27.77 | 28.07 | 1,921,748 | +0.21(+0.74%) |
Dec 24, 2019 | 27.07 | 27.92 | 26.97 | 27.86 | 1,825,784 | +0.98(+3.65%) |
Dec 23, 2019 | 25.91 | 26.93 | 25.84 | 26.88 | 3,130,695 | +1.24(+4.82%) |
Dec 20, 2019 | 26.49 | 26.59 | 25.63 | 25.64 | 3,160,212 | -0.81(-3.07%) |
Dec 19, 2019 | 26.26 | 26.53 | 26.10 | 26.45 | 2,064,918 | +0.15(+0.57%) |
Dec 18, 2019 | 25.70 | 26.34 | 25.52 | 26.30 | 1,677,163 | +0.46(+1.79%) |
Dec 17, 2019 | 26.22 | 26.30 | 25.83 | 25.84 | 1,835,951 | -0.21(-0.80%) |
Dec 16, 2019 | 26.69 | 26.76 | 26.04 | 26.05 | 1,935,024 | -0.54(-2.02%) |
Dec 13, 2019 | 25.93 | 26.69 | 25.90 | 26.59 | 2,135,719 | +0.47(+1.81%) |
Dec 12, 2019 | 26.57 | 26.71 | 25.98 | 26.11 | 1,410,587 | -0.25(-0.93%) |
Dec 11, 2019 | 25.94 | 26.38 | 25.86 | 26.36 | 2,071,851 | +0.42(+1.64%) |
Dec 10, 2019 | 25.71 | 25.96 | 25.59 | 25.94 | 1,330,300 | +0.38(+1.48%) |
Dec 09, 2019 | 25.99 | 25.99 | 25.49 | 25.56 | 1,790,137 | -0.16(-0.62%) |
Dec 06, 2019 | 25.98 | 26.27 | 25.71 | 25.72 | 1,980,593 | -0.75(-2.82%) |
Dec 05, 2019 | 26.48 | 26.78 | 26.44 | 26.46 | 1,533,868 | +0.02(+0.07%) |
Dec 04, 2019 | 26.63 | 26.88 | 26.26 | 26.44 | 1,288,248 | -0.21(-0.78%) |
Dec 03, 2019 | 26.58 | 27.01 | 26.43 | 26.65 | 2,819,769 | +0.39(+1.47%) |
Dec 02, 2019 | 25.88 | 26.30 | 25.74 | 26.27 | 1,595,900 | +0.28(+1.09%) |
Nov 29, 2019 | 25.68 | 26.13 | 25.64 | 25.98 | 1,084,395 | +0.35(+1.36%) |
Nov 27, 2019 | 25.76 | 25.83 | 25.44 | 25.64 | 1,140,348 | -0.32(-1.23%) |
Nov 26, 2019 | 25.35 | 26.03 | 25.27 | 25.96 | 2,265,520 | +0.62(+2.45%) |
Nov 25, 2019 | 25.60 | 26.00 | 25.33 | 25.33 | 1,486,659 | -0.39(-1.50%) |
Nov 22, 2019 | 25.90 | 25.96 | 25.41 | 25.72 | 1,349,802 | -0.11(-0.44%) |
Nov 21, 2019 | 26.23 | 26.35 | 25.71 | 25.83 | 1,964,596 | -0.44(-1.68%) |
Nov 20, 2019 | 26.16 | 26.38 | 25.80 | 26.27 | 1,803,577 | +0.14(+0.54%) |
Nov 19, 2019 | 26.25 | 26.37 | 25.94 | 26.13 | 2,440,268 | -0.19(-0.71%) |
Nov 18, 2019 | 25.32 | 26.34 | 25.21 | 26.32 | 2,583,788 | +1.00(+3.93%) |
Nov 15, 2019 | 24.82 | 25.61 | 24.55 | 25.33 | 2,471,110 | +0.45(+1.81%) |
Nov 14, 2019 | 25.24 | 25.29 | 24.84 | 24.87 | 2,860,450 | -0.12(-0.49%) |
Nov 13, 2019 | 24.99 | 25.24 | 24.90 | 25.00 | 1,624,335 | +0.23(+0.91%) |
Nov 12, 2019 | 24.81 | 24.84 | 24.12 | 24.77 | 2,085,969 | +0.00(+0.00%) |
Nov 11, 2019 | 24.62 | 24.99 | 24.60 | 24.77 | 1,394,000 | +0.07(+0.27%) |
Nov 08, 2019 | 24.56 | 25.16 | 24.54 | 24.70 | 1,978,058 | -0.16(-0.64%) |
Nov 07, 2019 | 25.17 | 25.41 | 24.36 | 24.86 | 3,520,242 | -0.58(-2.29%) |
Nov 06, 2019 | 25.40 | 25.55 | 25.16 | 25.45 | 1,383,311 | +0.15(+0.59%) |
Nov 05, 2019 | 24.86 | 25.37 | 24.79 | 25.30 | 2,174,672 | +0.08(+0.34%) |
Nov 04, 2019 | 26.12 | 26.18 | 25.17 | 25.21 | 2,773,109 | -1.04(-3.97%) |
Nov 01, 2019 | 26.23 | 26.47 | 25.84 | 26.26 | 1,650,208 | -0.13(-0.50%) |
Oct 31, 2019 | 25.96 | 26.79 | 25.90 | 26.39 | 7,325,431 | +0.72(+2.82%) |
Oct 30, 2019 | 25.41 | 25.68 | 25.02 | 25.66 | 2,287,300 | +0.24(+0.96%) |
Oct 29, 2019 | 25.06 | 25.59 | 24.94 | 25.42 | 2,141,820 | +0.04(+0.15%) |
Oct 28, 2019 | 25.70 | 25.70 | 25.18 | 25.38 | 2,109,737 | -0.47(-1.82%) |
Oct 25, 2019 | 26.10 | 26.43 | 25.66 | 25.85 | 3,179,041 | +0.50(+1.97%) |
Oct 24, 2019 | 24.85 | 25.47 | 24.85 | 25.35 | 2,571,397 | +0.63(+2.55%) |
Oct 23, 2019 | 24.86 | 25.05 | 24.68 | 24.72 | 1,530,360 | +0.14(+0.57%) |
Oct 22, 2019 | 24.54 | 24.78 | 24.30 | 24.58 | 1,559,549 | +0.14(+0.58%) |
Oct 21, 2019 | 24.99 | 25.23 | 24.43 | 24.44 | 1,828,665 | -0.40(-1.63%) |
Oct 18, 2019 | 24.30 | 24.87 | 24.30 | 24.85 | 1,893,383 | +0.47(+1.93%) |
Oct 17, 2019 | 23.97 | 24.63 | 23.92 | 24.38 | 2,289,856 | +0.37(+1.53%) |
Oct 16, 2019 | 23.78 | 24.01 | 23.47 | 24.01 | 1,764,221 | +0.34(+1.43%) |
Oct 15, 2019 | 24.29 | 24.52 | 23.61 | 23.67 | 2,399,354 | -1.08(-4.37%) |
Oct 14, 2019 | 24.72 | 25.02 | 24.63 | 24.75 | 1,031,662 | +0.09(+0.38%) |
Oct 11, 2019 | 25.37 | 25.46 | 24.61 | 24.66 | 2,353,458 | -1.02(-3.99%) |
Oct 10, 2019 | 25.57 | 25.77 | 25.33 | 25.68 | 1,802,522 | +0.16(+0.63%) |
Oct 09, 2019 | 25.87 | 25.93 | 25.42 | 25.52 | 1,641,379 | -0.37(-1.42%) |
Oct 08, 2019 | 25.76 | 25.90 | 25.31 | 25.89 | 1,694,041 | +0.56(+2.23%) |
Oct 07, 2019 | 25.13 | 25.54 | 25.12 | 25.33 | 1,127,116 | -0.04(-0.15%) |
Oct 04, 2019 | 24.96 | 25.44 | 24.94 | 25.36 | 1,220,130 | +0.40(+1.62%) |
Oct 03, 2019 | 25.40 | 25.87 | 24.95 | 24.96 | 1,967,252 | -0.44(-1.74%) |
Oct 02, 2019 | 25.17 | 25.41 | 24.78 | 25.40 | 2,262,390 | +0.48(+1.92%) |
Oct 01, 2019 | 24.50 | 25.18 | 24.23 | 24.92 | 2,331,200 | +0.25(+1.03%) |
Sep 30, 2019 | 24.71 | 25.12 | 24.45 | 24.67 | 2,576,709 | -0.48(-1.91%) |
Sep 27, 2019 | 25.30 | 25.52 | 24.95 | 25.15 | 2,576,422 | -0.70(-2.69%) |
Sep 26, 2019 | 25.90 | 26.23 | 25.77 | 25.84 | 2,150,637 | +0.06(+0.22%) |
Sep 25, 2019 | 26.54 | 26.55 | 25.46 | 25.79 | 3,001,823 | -0.95(-3.55%) |
Sep 24, 2019 | 26.17 | 26.81 | 26.07 | 26.74 | 2,459,410 | +0.33(+1.25%) |
Sep 23, 2019 | 26.11 | 26.70 | 26.06 | 26.41 | 2,979,477 | +0.65(+2.52%) |
Sep 20, 2019 | 25.66 | 25.90 | 25.23 | 25.76 | 2,250,699 | +0.08(+0.29%) |
Sep 19, 2019 | 25.48 | 25.76 | 25.39 | 25.68 | 1,855,900 | +0.25(+1.00%) |
Sep 18, 2019 | 25.71 | 25.91 | 24.85 | 25.43 | 2,107,972 | -0.28(-1.10%) |
Sep 17, 2019 | 25.33 | 25.91 | 25.15 | 25.71 | 2,177,010 | +0.57(+2.28%) |
Sep 16, 2019 | 25.64 | 25.81 | 24.97 | 25.14 | 3,333,591 | +0.03(+0.11%) |
Sep 13, 2019 | 25.96 | 26.18 | 25.08 | 25.11 | 4,184,186 | -0.87(-3.36%) |
Sep 12, 2019 | 27.18 | 27.32 | 25.96 | 25.98 | 3,394,993 | -0.40(-1.53%) |
Sep 11, 2019 | 26.21 | 26.89 | 26.13 | 26.39 | 3,073,202 | +0.18(+0.68%) |
Sep 10, 2019 | 26.18 | 26.73 | 26.10 | 26.21 | 3,235,232 | -0.22(-0.82%) |
Sep 09, 2019 | 27.03 | 27.06 | 26.20 | 26.43 | 3,519,506 | -0.65(-2.40%) |
Sep 06, 2019 | 27.97 | 28.31 | 27.06 | 27.07 | 3,999,305 | -1.13(-4.00%) |
Sep 05, 2019 | 28.30 | 28.46 | 27.72 | 28.20 | 3,662,565 | -0.75(-2.60%) |
Sep 04, 2019 | 28.46 | 29.05 | 28.30 | 28.95 | 3,140,602 | +0.69(+2.43%) |
Sep 03, 2019 | 28.12 | 28.86 | 28.00 | 28.27 | 4,141,517 | +0.62(+2.24%) |
Aug 30, 2019 | 27.36 | 27.77 | 27.16 | 27.65 | 2,490,577 | +0.22(+0.79%) |
Aug 29, 2019 | 28.20 | 28.32 | 27.19 | 27.43 | 3,503,778 | -0.70(-2.47%) |
Aug 28, 2019 | 28.20 | 28.41 | 27.55 | 28.13 | 2,714,964 | +0.07(+0.23%) |
Aug 27, 2019 | 27.45 | 28.13 | 27.36 | 28.06 | 3,771,190 | +0.83(+3.04%) |
Aug 26, 2019 | 27.17 | 27.53 | 26.87 | 27.23 | 3,468,643 | +0.23(+0.84%) |
Aug 23, 2019 | 25.57 | 27.02 | 25.52 | 27.01 | 4,565,012 | +1.59(+6.25%) |
Aug 22, 2019 | 25.46 | 25.68 | 25.26 | 25.42 | 3,175,655 | -0.01(-0.04%) |
Aug 21, 2019 | 25.04 | 25.54 | 25.03 | 25.43 | 3,052,398 | +0.29(+1.16%) |
Aug 20, 2019 | 24.87 | 25.20 | 24.70 | 25.14 | 2,772,763 | +0.43(+1.74%) |
Aug 19, 2019 | 24.36 | 24.98 | 24.33 | 24.71 | 2,540,219 | -0.11(-0.45%) |
Aug 16, 2019 | 24.76 | 25.00 | 24.56 | 24.82 | 2,481,467 | -0.16(-0.64%) |
Aug 15, 2019 | 24.63 | 25.04 | 24.56 | 24.98 | 3,204,613 | +0.21(+0.83%) |
Aug 14, 2019 | 25.31 | 25.31 | 24.77 | 24.77 | 4,491,776 | -0.07(-0.30%) |
Aug 13, 2019 | 25.79 | 25.85 | 24.26 | 24.85 | 5,341,880 | -0.57(-2.25%) |
Aug 12, 2019 | 26.13 | 26.21 | 25.41 | 25.42 | 3,935,717 | -0.57(-2.20%) |
Aug 09, 2019 | 25.29 | 26.41 | 25.11 | 25.99 | 3,693,490 | +0.17(+0.65%) |
Aug 08, 2019 | 25.11 | 25.99 | 24.84 | 25.82 | 4,750,004 | +0.56(+2.23%) |
Aug 07, 2019 | 25.53 | 25.73 | 25.19 | 25.26 | 4,397,197 | +0.42(+1.70%) |
Aug 06, 2019 | 24.55 | 24.99 | 24.51 | 24.84 | 3,563,251 | +0.07(+0.30%) |
Aug 05, 2019 | 25.07 | 25.57 | 24.65 | 24.76 | 3,408,847 | +0.29(+1.19%) |
Aug 02, 2019 | 24.89 | 25.08 | 24.46 | 24.47 | 3,368,071 | -0.67(-2.65%) |
Aug 01, 2019 | 23.94 | 25.27 | 23.76 | 25.14 | 4,386,039 | +0.67(+2.72%) |
Jul 31, 2019 | 25.33 | 25.56 | 24.33 | 24.47 | 3,646,574 | -1.00(-3.94%) |
Jul 30, 2019 | 25.45 | 25.92 | 25.36 | 25.48 | 1,918,878 | +0.04(+0.15%) |
Jul 29, 2019 | 25.34 | 25.44 | 25.12 | 25.44 | 3,029,566 | +0.08(+0.33%) |
Jul 26, 2019 | 25.50 | 25.69 | 25.25 | 25.35 | 1,340,099 | -0.06(-0.22%) |
Jul 25, 2019 | 25.65 | 25.68 | 25.08 | 25.41 | 3,017,752 | -0.27(-1.06%) |
Jul 24, 2019 | 25.53 | 25.74 | 25.37 | 25.68 | 2,249,448 | +0.40(+1.59%) |
Jul 23, 2019 | 25.38 | 25.73 | 25.14 | 25.28 | 2,991,511 | -0.16(-0.63%) |
Jul 22, 2019 | 25.19 | 25.77 | 25.07 | 25.44 | 4,276,210 | +0.39(+1.57%) |
Jul 19, 2019 | 25.18 | 25.36 | 24.89 | 25.04 | 3,420,795 | -0.24(-0.96%) |
Jul 18, 2019 | 24.49 | 25.34 | 24.30 | 25.29 | 5,041,833 | +0.67(+2.74%) |
Jul 17, 2019 | 23.40 | 24.70 | 23.23 | 24.61 | 5,670,614 | +1.49(+6.44%) |
Jul 16, 2019 | 22.72 | 23.25 | 22.66 | 23.12 | 3,377,516 | +0.48(+2.11%) |
Jul 15, 2019 | 22.63 | 22.76 | 22.30 | 22.65 | 1,333,459 | +0.06(+0.25%) |
Jul 12, 2019 | 22.36 | 22.66 | 22.27 | 22.59 | 1,534,880 | +0.21(+0.92%) |
Jul 11, 2019 | 22.66 | 22.72 | 22.20 | 22.38 | 1,903,885 | -0.30(-1.32%) |
Jul 10, 2019 | 22.63 | 22.69 | 22.32 | 22.68 | 2,222,129 | +0.42(+1.89%) |
Jul 09, 2019 | 21.91 | 22.29 | 21.77 | 22.26 | 1,955,776 | +0.35(+1.58%) |
Jul 08, 2019 | 22.23 | 22.28 | 21.76 | 21.92 | 2,742,511 | -0.07(-0.30%) |
Jul 05, 2019 | 21.98 | 22.07 | 21.49 | 21.98 | 2,516,367 | -0.45(-2.01%) |
Jul 03, 2019 | 22.46 | 22.51 | 22.13 | 22.43 | 1,120,342 | +0.05(+0.21%) |
Jul 02, 2019 | 22.10 | 22.42 | 21.83 | 22.38 | 2,499,469 | +0.51(+2.31%) |