Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 24.22 | 24.25 | 23.33 | 23.45 | 9,911,562 | -0.88(-3.61%) |
Jan 30, 2020 | 24.57 | 24.57 | 23.94 | 24.33 | 10,781,771 | -0.58(-2.33%) |
Jan 29, 2020 | 24.43 | 25.71 | 24.21 | 24.91 | 14,611,069 | +0.31(+1.25%) |
Jan 28, 2020 | 25.26 | 25.34 | 24.58 | 24.60 | 12,493,737 | -0.49(-1.96%) |
Jan 27, 2020 | 25.27 | 25.41 | 25.09 | 25.09 | 7,774,821 | -0.70(-2.72%) |
Jan 24, 2020 | 26.06 | 26.11 | 25.55 | 25.80 | 5,396,663 | -0.17(-0.64%) |
Jan 23, 2020 | 25.80 | 26.02 | 25.55 | 25.96 | 4,743,911 | -0.09(-0.34%) |
Jan 22, 2020 | 26.15 | 26.47 | 25.99 | 26.05 | 4,997,223 | -0.05(-0.20%) |
Jan 21, 2020 | 26.17 | 26.24 | 25.93 | 26.10 | 4,910,054 | -0.31(-1.16%) |
Jan 17, 2020 | 26.43 | 26.54 | 26.29 | 26.41 | 4,949,009 | +0.04(+0.17%) |
Jan 16, 2020 | 26.18 | 26.45 | 26.02 | 26.37 | 4,772,811 | +0.30(+1.15%) |
Jan 15, 2020 | 26.23 | 26.42 | 25.94 | 26.07 | 6,153,434 | -0.39(-1.46%) |
Jan 14, 2020 | 26.69 | 26.74 | 26.32 | 26.45 | 6,241,387 | -0.25(-0.95%) |
Jan 13, 2020 | 26.45 | 26.73 | 26.24 | 26.71 | 5,743,415 | +0.25(+0.96%) |
Jan 10, 2020 | 26.47 | 26.66 | 26.36 | 26.45 | 5,388,468 | -0.10(-0.36%) |
Jan 09, 2020 | 26.56 | 26.56 | 26.36 | 26.55 | 6,884,000 | +0.16(+0.60%) |
Jan 08, 2020 | 26.10 | 26.43 | 26.05 | 26.39 | 9,594,610 | +0.12(+0.47%) |
Jan 07, 2020 | 26.17 | 26.30 | 25.91 | 26.27 | 7,798,995 | +0.19(+0.74%) |
Jan 06, 2020 | 25.80 | 26.09 | 25.70 | 26.08 | 6,844,796 | +0.07(+0.27%) |
Jan 03, 2020 | 25.95 | 26.12 | 25.75 | 26.01 | 7,941,906 | -0.34(-1.30%) |
Jan 02, 2020 | 25.76 | 26.36 | 25.74 | 26.35 | 6,405,211 | +0.77(+3.02%) |
Dec 31, 2019 | 25.38 | 25.58 | 25.31 | 25.58 | 4,081,586 | +0.09(+0.34%) |
Dec 30, 2019 | 25.26 | 25.59 | 25.22 | 25.49 | 4,496,091 | +0.19(+0.76%) |
Dec 27, 2019 | 25.57 | 25.57 | 25.24 | 25.29 | 2,564,365 | -0.21(-0.83%) |
Dec 26, 2019 | 25.43 | 25.56 | 25.39 | 25.51 | 2,730,481 | +0.18(+0.73%) |
Dec 24, 2019 | 25.60 | 25.61 | 25.22 | 25.32 | 1,743,040 | -0.26(-1.03%) |
Dec 23, 2019 | 25.52 | 25.59 | 25.23 | 25.58 | 4,221,088 | +0.10(+0.38%) |
Dec 20, 2019 | 25.68 | 25.80 | 25.49 | 25.49 | 14,674,930 | +0.08(+0.31%) |
Dec 19, 2019 | 24.80 | 25.41 | 24.73 | 25.41 | 9,430,291 | +0.54(+2.15%) |
Dec 18, 2019 | 25.07 | 25.07 | 24.68 | 24.87 | 5,882,953 | -0.18(-0.70%) |
Dec 17, 2019 | 25.13 | 25.26 | 24.93 | 25.05 | 5,981,181 | -0.10(-0.38%) |
Dec 16, 2019 | 25.50 | 25.54 | 25.04 | 25.14 | 5,529,338 | -0.11(-0.42%) |
Dec 13, 2019 | 25.76 | 25.87 | 25.11 | 25.25 | 6,654,602 | -0.49(-1.91%) |
Dec 12, 2019 | 24.55 | 25.76 | 24.55 | 25.74 | 9,120,241 | +1.12(+4.57%) |
Dec 11, 2019 | 24.71 | 25.04 | 24.60 | 24.62 | 6,915,432 | +0.02(+0.07%) |
Dec 10, 2019 | 25.05 | 25.14 | 24.57 | 24.60 | 5,754,110 | -0.45(-1.79%) |
Dec 09, 2019 | 24.56 | 25.44 | 24.51 | 25.05 | 10,304,312 | +0.54(+2.22%) |
Dec 06, 2019 | 24.56 | 24.73 | 24.47 | 24.50 | 5,347,948 | +0.18(+0.72%) |
Dec 05, 2019 | 24.71 | 24.74 | 24.31 | 24.33 | 6,065,066 | -0.29(-1.18%) |
Dec 04, 2019 | 24.78 | 25.09 | 24.61 | 24.62 | 5,575,243 | -0.01(-0.04%) |
Dec 03, 2019 | 24.93 | 24.94 | 24.29 | 24.63 | 5,540,002 | -0.63(-2.50%) |
Dec 02, 2019 | 25.52 | 25.63 | 25.21 | 25.26 | 3,343,655 | -0.25(-1.00%) |
Nov 29, 2019 | 25.72 | 25.79 | 25.50 | 25.51 | 1,819,071 | -0.27(-1.06%) |
Nov 27, 2019 | 25.63 | 25.90 | 25.59 | 25.79 | 3,135,514 | +0.18(+0.72%) |
Nov 26, 2019 | 25.56 | 25.67 | 25.36 | 25.60 | 5,079,515 | -0.09(-0.34%) |
Nov 25, 2019 | 25.67 | 25.80 | 25.53 | 25.69 | 3,906,148 | +0.19(+0.76%) |
Nov 22, 2019 | 25.21 | 25.51 | 25.16 | 25.50 | 5,316,306 | +0.41(+1.65%) |
Nov 21, 2019 | 25.16 | 25.16 | 24.85 | 25.08 | 6,384,339 | -0.06(-0.24%) |
Nov 20, 2019 | 25.29 | 25.45 | 24.96 | 25.14 | 4,289,839 | -0.29(-1.14%) |
Nov 19, 2019 | 25.65 | 25.65 | 25.29 | 25.43 | 4,145,109 | -0.06(-0.24%) |
Nov 18, 2019 | 25.60 | 25.66 | 25.38 | 25.50 | 3,457,314 | -0.29(-1.12%) |
Nov 15, 2019 | 25.57 | 25.82 | 25.50 | 25.79 | 4,654,101 | +0.35(+1.38%) |
Nov 14, 2019 | 25.51 | 25.57 | 25.26 | 25.43 | 3,992,892 | -0.14(-0.55%) |
Nov 13, 2019 | 25.65 | 25.82 | 25.50 | 25.58 | 5,227,222 | -0.27(-1.05%) |
Nov 12, 2019 | 26.16 | 26.20 | 25.80 | 25.85 | 3,261,792 | -0.28(-1.07%) |
Nov 11, 2019 | 26.28 | 26.33 | 25.99 | 26.13 | 2,492,207 | -0.38(-1.42%) |
Nov 08, 2019 | 26.30 | 26.51 | 26.07 | 26.50 | 3,024,920 | +0.16(+0.60%) |
Nov 07, 2019 | 26.26 | 26.44 | 26.26 | 26.34 | 4,363,237 | +0.31(+1.17%) |
Nov 06, 2019 | 26.17 | 26.27 | 25.99 | 26.04 | 3,552,839 | -0.18(-0.70%) |
Nov 05, 2019 | 26.28 | 26.50 | 26.07 | 26.22 | 4,687,157 | -0.01(-0.03%) |
Nov 04, 2019 | 25.97 | 26.32 | 25.93 | 26.23 | 4,941,265 | +0.42(+1.62%) |
Nov 01, 2019 | 25.99 | 26.08 | 25.76 | 25.81 | 7,950,973 | -0.04(-0.17%) |
Oct 31, 2019 | 26.38 | 26.52 | 25.80 | 25.85 | 8,053,847 | -0.66(-2.50%) |
Oct 30, 2019 | 25.37 | 26.54 | 25.31 | 26.52 | 8,568,748 | +0.11(+0.43%) |
Oct 29, 2019 | 26.99 | 27.14 | 25.62 | 26.40 | 9,434,052 | -0.31(-1.14%) |
Oct 28, 2019 | 26.76 | 26.90 | 26.51 | 26.71 | 7,487,763 | +0.09(+0.33%) |
Oct 25, 2019 | 25.99 | 26.79 | 25.94 | 26.62 | 8,479,976 | +0.63(+2.42%) |
Oct 24, 2019 | 26.42 | 26.47 | 25.92 | 25.99 | 5,349,778 | -0.25(-0.96%) |
Oct 23, 2019 | 26.12 | 26.26 | 25.92 | 26.25 | 4,786,541 | +0.06(+0.23%) |
Oct 22, 2019 | 25.87 | 26.34 | 25.86 | 26.19 | 5,546,352 | +0.09(+0.33%) |
Oct 21, 2019 | 25.81 | 26.29 | 25.78 | 26.10 | 5,207,097 | +0.51(+1.98%) |
Oct 18, 2019 | 25.58 | 25.68 | 25.48 | 25.59 | 8,375,344 | -0.02(-0.07%) |
Oct 17, 2019 | 25.92 | 25.99 | 25.54 | 25.61 | 5,260,724 | -0.15(-0.58%) |
Oct 16, 2019 | 25.64 | 25.88 | 25.64 | 25.76 | 4,503,148 | -0.01(-0.03%) |
Oct 15, 2019 | 25.30 | 25.91 | 25.24 | 25.77 | 4,358,348 | +0.45(+1.79%) |
Oct 14, 2019 | 25.24 | 25.40 | 25.09 | 25.31 | 3,146,812 | -0.04(-0.17%) |
Oct 11, 2019 | 24.91 | 25.60 | 24.85 | 25.36 | 9,210,220 | +0.75(+3.05%) |
Oct 10, 2019 | 24.30 | 24.84 | 24.26 | 24.61 | 5,134,356 | +0.33(+1.37%) |
Oct 09, 2019 | 24.03 | 24.43 | 23.99 | 24.28 | 5,158,765 | +0.45(+1.90%) |
Oct 08, 2019 | 24.07 | 24.18 | 23.67 | 23.82 | 6,741,921 | -0.54(-2.22%) |
Oct 07, 2019 | 24.34 | 24.62 | 24.26 | 24.36 | 3,730,890 | -0.09(-0.36%) |
Oct 04, 2019 | 24.15 | 24.48 | 24.00 | 24.45 | 3,750,465 | +0.37(+1.52%) |
Oct 03, 2019 | 23.75 | 24.09 | 23.34 | 24.08 | 4,802,302 | +0.24(+1.02%) |
Oct 02, 2019 | 24.03 | 24.10 | 23.76 | 23.84 | 5,049,454 | -0.40(-1.66%) |
Oct 01, 2019 | 25.04 | 25.27 | 24.10 | 24.24 | 6,127,004 | -0.65(-2.59%) |
Sep 30, 2019 | 24.76 | 25.04 | 24.72 | 24.89 | 6,382,552 | +0.12(+0.49%) |
Sep 27, 2019 | 24.76 | 25.04 | 24.56 | 24.76 | 3,923,056 | +0.13(+0.53%) |
Sep 26, 2019 | 24.65 | 24.72 | 24.35 | 24.63 | 3,140,599 | -0.03(-0.11%) |
Sep 25, 2019 | 24.13 | 24.75 | 24.03 | 24.66 | 4,983,961 | +0.53(+2.21%) |
Sep 24, 2019 | 24.23 | 24.29 | 23.92 | 24.13 | 7,267,284 | -0.02(-0.07%) |
Sep 23, 2019 | 24.13 | 24.25 | 24.00 | 24.14 | 6,489,840 | -0.08(-0.32%) |
Sep 20, 2019 | 24.15 | 24.55 | 24.15 | 24.22 | 8,069,242 | +0.14(+0.58%) |
Sep 19, 2019 | 24.38 | 24.40 | 24.07 | 24.08 | 5,836,201 | -0.26(-1.08%) |
Sep 18, 2019 | 24.63 | 24.64 | 24.08 | 24.35 | 9,737,212 | -0.29(-1.17%) |
Sep 17, 2019 | 24.29 | 24.68 | 23.93 | 24.63 | 32,649,038 | -1.59(-6.06%) |
Sep 16, 2019 | 26.18 | 26.40 | 26.09 | 26.22 | 3,275,353 | -0.10(-0.36%) |
Sep 13, 2019 | 26.43 | 26.64 | 26.28 | 26.32 | 5,082,370 | -0.08(-0.30%) |
Sep 12, 2019 | 26.20 | 26.56 | 25.92 | 26.40 | 9,693,833 | +0.24(+0.90%) |
Sep 11, 2019 | 25.65 | 26.16 | 25.26 | 26.16 | 6,728,016 | +0.69(+2.71%) |
Sep 10, 2019 | 24.96 | 25.65 | 24.92 | 25.47 | 7,244,146 | +0.44(+1.74%) |
Sep 09, 2019 | 24.85 | 25.12 | 24.76 | 25.03 | 6,331,155 | +0.31(+1.27%) |
Sep 06, 2019 | 25.05 | 25.17 | 24.67 | 24.72 | 5,399,015 | -0.22(-0.87%) |
Sep 05, 2019 | 24.23 | 25.06 | 24.22 | 24.94 | 7,766,445 | +1.03(+4.31%) |
Sep 04, 2019 | 23.87 | 24.01 | 23.68 | 23.91 | 4,725,444 | +0.29(+1.22%) |
Sep 03, 2019 | 23.93 | 24.00 | 23.38 | 23.62 | 5,680,418 | -0.68(-2.80%) |
Aug 30, 2019 | 24.47 | 24.60 | 24.16 | 24.30 | 5,826,595 | +0.11(+0.47%) |
Aug 29, 2019 | 24.11 | 24.38 | 24.04 | 24.19 | 3,428,670 | +0.47(+1.99%) |
Aug 28, 2019 | 23.33 | 23.78 | 23.20 | 23.72 | 4,525,250 | +0.27(+1.15%) |
Aug 27, 2019 | 23.75 | 23.82 | 23.37 | 23.45 | 4,205,146 | -0.14(-0.59%) |
Aug 26, 2019 | 23.97 | 24.05 | 23.50 | 23.59 | 5,745,947 | -0.19(-0.80%) |
Aug 23, 2019 | 24.25 | 24.49 | 23.64 | 23.78 | 6,278,608 | -0.63(-2.59%) |
Aug 22, 2019 | 24.34 | 24.58 | 24.06 | 24.41 | 8,026,406 | +0.25(+1.04%) |
Aug 21, 2019 | 24.07 | 24.31 | 24.00 | 24.16 | 5,373,203 | +0.35(+1.46%) |
Aug 20, 2019 | 24.05 | 24.18 | 23.79 | 23.81 | 4,705,356 | -0.35(-1.43%) |
Aug 19, 2019 | 24.32 | 24.47 | 24.15 | 24.16 | 3,877,540 | +0.23(+0.94%) |
Aug 16, 2019 | 23.69 | 24.07 | 23.58 | 23.93 | 6,075,309 | +0.43(+1.84%) |
Aug 15, 2019 | 23.66 | 23.76 | 23.37 | 23.50 | 5,818,228 | -0.16(-0.70%) |
Aug 14, 2019 | 24.09 | 24.14 | 23.65 | 23.66 | 6,840,411 | -0.78(-3.19%) |
Aug 13, 2019 | 23.91 | 24.90 | 23.86 | 24.44 | 5,709,191 | +0.41(+1.69%) |
Aug 12, 2019 | 24.29 | 24.33 | 23.91 | 24.04 | 3,736,614 | -0.46(-1.87%) |
Aug 09, 2019 | 25.10 | 25.10 | 24.31 | 24.50 | 5,065,393 | -0.75(-2.98%) |
Aug 08, 2019 | 25.02 | 25.31 | 24.88 | 25.25 | 6,068,222 | +0.55(+2.24%) |
Aug 07, 2019 | 24.28 | 24.78 | 24.18 | 24.70 | 8,218,268 | -0.01(-0.03%) |
Aug 06, 2019 | 24.71 | 24.89 | 24.34 | 24.70 | 7,191,783 | +0.29(+1.21%) |
Aug 05, 2019 | 25.09 | 25.12 | 24.22 | 24.41 | 12,995,522 | -0.96(-3.79%) |
Aug 02, 2019 | 25.55 | 25.78 | 25.18 | 25.37 | 7,649,521 | -0.39(-1.51%) |
Aug 01, 2019 | 26.32 | 26.64 | 25.65 | 25.76 | 12,660,286 | -0.87(-3.28%) |
Jul 31, 2019 | 27.09 | 27.14 | 26.29 | 26.64 | 14,886,641 | -0.56(-2.07%) |
Jul 30, 2019 | 27.61 | 27.86 | 27.03 | 27.20 | 19,416,856 | -2.34(-7.92%) |
Jul 29, 2019 | 29.46 | 29.67 | 29.32 | 29.54 | 6,897,398 | +0.27(+0.92%) |
Jul 26, 2019 | 28.72 | 29.31 | 28.61 | 29.27 | 6,845,560 | +0.68(+2.39%) |
Jul 25, 2019 | 29.09 | 29.12 | 28.52 | 28.59 | 7,253,959 | -0.71(-2.42%) |
Jul 24, 2019 | 29.02 | 29.34 | 29.02 | 29.30 | 4,660,576 | +0.21(+0.71%) |
Jul 23, 2019 | 28.98 | 29.24 | 28.95 | 29.09 | 4,490,411 | +0.19(+0.66%) |
Jul 22, 2019 | 28.71 | 28.97 | 28.56 | 28.90 | 4,242,894 | +0.22(+0.76%) |
Jul 19, 2019 | 29.06 | 29.09 | 28.67 | 28.68 | 5,162,252 | -0.04(-0.15%) |
Jul 18, 2019 | 28.54 | 28.78 | 28.39 | 28.72 | 4,554,282 | +0.18(+0.64%) |
Jul 17, 2019 | 28.71 | 28.77 | 28.29 | 28.54 | 7,767,438 | -0.30(-1.05%) |
Jul 16, 2019 | 28.86 | 29.01 | 28.71 | 28.84 | 2,770,702 | -0.06(-0.21%) |
Jul 15, 2019 | 28.61 | 28.95 | 28.58 | 28.91 | 2,795,650 | +0.31(+1.09%) |
Jul 12, 2019 | 28.39 | 28.67 | 28.33 | 28.59 | 5,156,364 | +0.40(+1.41%) |
Jul 11, 2019 | 28.36 | 28.40 | 28.05 | 28.20 | 3,679,170 | -0.16(-0.58%) |
Jul 10, 2019 | 28.72 | 28.90 | 28.36 | 28.36 | 3,795,231 | -0.25(-0.88%) |
Jul 09, 2019 | 28.51 | 28.68 | 28.38 | 28.61 | 3,046,518 | +0.02(+0.06%) |
Jul 08, 2019 | 28.84 | 28.92 | 28.45 | 28.59 | 4,258,207 | -0.52(-1.79%) |
Jul 05, 2019 | 29.10 | 29.11 | 28.71 | 29.11 | 2,881,514 | -0.12(-0.41%) |
Jul 03, 2019 | 29.26 | 29.38 | 29.10 | 29.23 | 3,705,563 | +0.03(+0.12%) |
Jul 02, 2019 | 29.45 | 29.53 | 29.07 | 29.20 | 3,191,661 | -0.36(-1.20%) |
Jul 01, 2019 | 29.39 | 29.68 | 29.29 | 29.56 | 6,921,896 | +0.77(+2.68%) |
Jun 28, 2019 | 28.76 | 28.90 | 28.52 | 28.78 | 9,739,774 | +0.00(+0.00%) |
Jun 27, 2019 | 28.75 | 28.95 | 28.67 | 28.78 | 3,636,045 | +0.15(+0.51%) |
Jun 26, 2019 | 28.63 | 28.98 | 28.57 | 28.64 | 6,238,651 | +0.22(+0.76%) |
Jun 25, 2019 | 28.63 | 28.77 | 28.38 | 28.42 | 4,852,590 | -0.20(-0.70%) |
Jun 24, 2019 | 28.84 | 28.89 | 28.45 | 28.62 | 7,704,285 | -0.18(-0.63%) |
Jun 21, 2019 | 28.78 | 28.89 | 28.52 | 28.80 | 10,558,166 | +0.11(+0.39%) |
Jun 20, 2019 | 28.56 | 28.85 | 28.26 | 28.69 | 9,775,114 | +0.36(+1.28%) |
Jun 19, 2019 | 28.26 | 28.39 | 28.11 | 28.33 | 5,498,216 | +0.16(+0.55%) |
Jun 18, 2019 | 27.41 | 28.43 | 27.29 | 28.17 | 9,830,706 | +1.00(+3.67%) |
Jun 17, 2019 | 27.03 | 27.27 | 26.80 | 27.17 | 5,951,827 | +0.40(+1.49%) |
Jun 14, 2019 | 27.08 | 27.29 | 26.25 | 26.77 | 6,534,089 | -0.33(-1.21%) |
Jun 13, 2019 | 27.09 | 27.28 | 26.94 | 27.10 | 4,117,120 | +0.07(+0.26%) |
Jun 12, 2019 | 26.79 | 27.09 | 26.79 | 27.03 | 3,939,941 | +0.22(+0.81%) |
Jun 11, 2019 | 27.13 | 27.22 | 26.77 | 26.82 | 4,441,937 | +0.02(+0.06%) |
Jun 10, 2019 | 26.68 | 27.14 | 26.61 | 26.80 | 4,515,397 | +0.31(+1.18%) |
Jun 07, 2019 | 26.58 | 26.79 | 26.47 | 26.49 | 3,496,030 | +0.08(+0.29%) |
Jun 06, 2019 | 26.30 | 26.52 | 26.12 | 26.41 | 3,885,076 | +0.11(+0.43%) |
Jun 05, 2019 | 26.09 | 26.31 | 25.86 | 26.30 | 5,077,796 | +0.42(+1.64%) |
Jun 04, 2019 | 25.38 | 25.90 | 25.35 | 25.87 | 4,874,163 | +0.88(+3.54%) |
Jun 03, 2019 | 24.96 | 25.33 | 24.86 | 24.99 | 4,212,996 | +0.01(+0.03%) |
May 31, 2019 | 24.96 | 25.09 | 24.77 | 24.98 | 4,696,315 | -0.29(-1.17%) |
May 30, 2019 | 25.26 | 25.42 | 25.15 | 25.28 | 3,320,134 | +0.16(+0.66%) |
May 29, 2019 | 25.34 | 25.68 | 24.97 | 25.11 | 4,406,518 | -0.39(-1.52%) |
May 28, 2019 | 25.64 | 25.76 | 25.46 | 25.50 | 6,508,545 | -0.05(-0.20%) |
May 24, 2019 | 25.71 | 25.79 | 25.50 | 25.55 | 3,884,101 | +0.06(+0.24%) |
May 23, 2019 | 25.80 | 25.80 | 25.28 | 25.49 | 6,003,465 | -0.63(-2.40%) |
May 22, 2019 | 25.91 | 26.23 | 25.89 | 26.12 | 4,904,284 | +0.03(+0.10%) |
May 21, 2019 | 25.87 | 26.17 | 25.67 | 26.09 | 6,690,261 | +0.63(+2.47%) |
May 20, 2019 | 25.45 | 25.64 | 25.35 | 25.46 | 5,571,268 | -0.27(-1.04%) |
May 17, 2019 | 25.90 | 26.13 | 25.60 | 25.73 | 6,015,161 | -0.51(-1.93%) |
May 16, 2019 | 26.32 | 26.75 | 26.14 | 26.24 | 8,785,800 | +0.20(+0.76%) |
May 15, 2019 | 25.67 | 26.08 | 25.57 | 26.04 | 4,796,854 | +0.18(+0.70%) |
May 14, 2019 | 25.60 | 26.07 | 25.57 | 25.86 | 4,170,422 | +0.40(+1.55%) |
May 13, 2019 | 25.90 | 25.94 | 25.38 | 25.46 | 6,525,094 | -1.02(-3.86%) |
May 10, 2019 | 26.14 | 26.60 | 25.75 | 26.49 | 5,799,300 | +0.14(+0.52%) |
May 09, 2019 | 26.44 | 26.44 | 25.85 | 26.35 | 5,642,702 | -0.22(-0.84%) |
May 08, 2019 | 26.74 | 26.85 | 26.54 | 26.57 | 5,238,172 | -0.23(-0.87%) |
May 07, 2019 | 27.04 | 27.24 | 26.60 | 26.81 | 7,619,773 | -0.29(-1.08%) |
May 06, 2019 | 26.78 | 27.22 | 26.74 | 27.10 | 4,585,796 | -0.42(-1.53%) |
May 03, 2019 | 27.23 | 27.61 | 27.23 | 27.52 | 5,153,926 | +0.35(+1.30%) |
May 02, 2019 | 27.90 | 28.03 | 27.01 | 27.17 | 7,902,487 | -0.63(-2.26%) |
May 01, 2019 | 27.53 | 28.13 | 27.24 | 27.80 | 9,503,800 | +0.40(+1.44%) |
Apr 30, 2019 | 26.71 | 27.66 | 26.12 | 27.40 | 20,733,674 | -1.62(-5.57%) |
Apr 29, 2019 | 28.91 | 29.18 | 28.80 | 29.02 | 6,005,732 | +0.07(+0.24%) |
Apr 26, 2019 | 28.81 | 29.02 | 28.54 | 28.95 | 3,067,503 | +0.08(+0.27%) |
Apr 25, 2019 | 29.52 | 29.54 | 28.73 | 28.87 | 3,619,033 | -0.77(-2.58%) |
Apr 24, 2019 | 29.89 | 30.02 | 29.57 | 29.64 | 3,243,993 | -0.34(-1.15%) |
Apr 23, 2019 | 29.63 | 30.03 | 29.47 | 29.98 | 2,981,546 | +0.43(+1.46%) |
Apr 22, 2019 | 29.83 | 29.84 | 29.47 | 29.55 | 3,503,840 | -0.43(-1.43%) |
Apr 18, 2019 | 30.10 | 30.27 | 29.94 | 29.98 | 3,449,938 | -0.05(-0.17%) |
Apr 17, 2019 | 30.12 | 30.40 | 29.89 | 30.03 | 3,028,835 | +0.03(+0.09%) |
Apr 16, 2019 | 30.11 | 30.20 | 29.95 | 30.01 | 2,638,227 | -0.07(-0.23%) |
Apr 15, 2019 | 30.23 | 30.24 | 29.87 | 30.08 | 2,536,775 | -0.04(-0.14%) |
Apr 12, 2019 | 30.01 | 30.16 | 29.90 | 30.12 | 2,433,288 | +0.35(+1.18%) |
Apr 11, 2019 | 29.61 | 29.85 | 29.56 | 29.77 | 1,728,554 | +0.17(+0.58%) |
Apr 10, 2019 | 29.50 | 29.66 | 29.47 | 29.59 | 1,694,389 | +0.09(+0.32%) |
Apr 09, 2019 | 29.71 | 29.78 | 29.45 | 29.50 | 2,344,983 | -0.34(-1.12%) |
Apr 08, 2019 | 29.77 | 29.84 | 29.49 | 29.83 | 2,106,841 | -0.01(-0.03%) |
Apr 05, 2019 | 29.87 | 30.08 | 29.80 | 29.84 | 2,558,713 | +0.07(+0.23%) |
Apr 04, 2019 | 29.52 | 29.89 | 29.50 | 29.77 | 3,701,356 | +0.20(+0.67%) |
Apr 03, 2019 | 29.58 | 29.81 | 29.48 | 29.58 | 4,782,677 | +0.31(+1.06%) |
Apr 02, 2019 | 29.26 | 29.38 | 29.17 | 29.27 | 3,387,403 | +0.09(+0.29%) |
Apr 01, 2019 | 28.75 | 29.28 | 28.66 | 29.18 | 6,073,945 | +0.71(+2.48%) |
Mar 29, 2019 | 28.43 | 28.66 | 28.35 | 28.48 | 5,079,764 | +0.17(+0.61%) |
Mar 28, 2019 | 28.63 | 28.81 | 28.29 | 28.30 | 4,800,325 | -0.29(-1.02%) |
Mar 27, 2019 | 28.91 | 29.02 | 28.48 | 28.60 | 4,168,472 | -0.32(-1.10%) |
Mar 26, 2019 | 29.28 | 29.38 | 28.67 | 28.91 | 4,204,050 | -0.11(-0.39%) |
Mar 25, 2019 | 29.03 | 29.24 | 28.77 | 29.03 | 2,861,955 | -0.08(-0.27%) |
Mar 22, 2019 | 29.84 | 29.89 | 29.04 | 29.10 | 3,918,857 | -0.83(-2.76%) |
Mar 21, 2019 | 29.39 | 30.06 | 29.34 | 29.93 | 3,687,381 | +0.49(+1.67%) |
Mar 20, 2019 | 29.77 | 29.78 | 29.18 | 29.44 | 3,200,783 | -0.34(-1.13%) |
Mar 19, 2019 | 29.68 | 30.01 | 29.64 | 29.77 | 3,871,594 | +0.22(+0.76%) |
Mar 18, 2019 | 29.77 | 29.86 | 29.44 | 29.55 | 3,686,915 | -0.15(-0.49%) |
Mar 15, 2019 | 29.44 | 29.71 | 29.39 | 29.70 | 6,996,823 | +0.26(+0.88%) |
Mar 14, 2019 | 29.46 | 29.46 | 29.16 | 29.44 | 3,453,018 | -0.08(-0.26%) |
Mar 13, 2019 | 29.54 | 29.69 | 29.44 | 29.52 | 2,949,144 | +0.09(+0.32%) |
Mar 12, 2019 | 29.52 | 29.53 | 29.35 | 29.42 | 2,761,834 | +0.00(+0.00%) |
Mar 11, 2019 | 29.25 | 29.51 | 29.16 | 29.42 | 3,414,419 | +0.34(+1.18%) |
Mar 08, 2019 | 28.96 | 29.12 | 28.82 | 29.08 | 3,260,580 | -0.15(-0.50%) |
Mar 07, 2019 | 29.70 | 29.70 | 29.09 | 29.22 | 3,902,399 | -0.46(-1.56%) |
Mar 06, 2019 | 29.84 | 29.89 | 29.68 | 29.69 | 3,009,217 | -0.15(-0.52%) |
Mar 05, 2019 | 30.02 | 30.08 | 29.84 | 29.84 | 3,667,582 | -0.16(-0.54%) |
Mar 04, 2019 | 30.14 | 30.32 | 29.63 | 30.01 | 3,714,006 | -0.04(-0.14%) |
Mar 01, 2019 | 30.14 | 30.32 | 29.96 | 30.05 | 4,292,110 | +0.10(+0.34%) |
Feb 28, 2019 | 29.72 | 30.04 | 29.69 | 29.95 | 5,274,707 | +0.10(+0.35%) |
Feb 27, 2019 | 29.76 | 29.86 | 29.46 | 29.84 | 3,031,098 | -0.02(-0.06%) |
Feb 26, 2019 | 29.97 | 30.13 | 29.85 | 29.86 | 4,274,453 | -0.15(-0.48%) |
Feb 25, 2019 | 29.94 | 30.20 | 29.85 | 30.01 | 6,033,469 | +0.20(+0.66%) |
Feb 22, 2019 | 29.65 | 29.88 | 29.59 | 29.81 | 2,955,874 | +0.30(+1.01%) |
Feb 21, 2019 | 29.54 | 29.65 | 29.39 | 29.51 | 3,229,130 | -0.14(-0.46%) |
Feb 20, 2019 | 29.30 | 29.77 | 29.16 | 29.65 | 4,882,027 | +0.39(+1.34%) |
Feb 19, 2019 | 29.37 | 29.48 | 29.20 | 29.25 | 3,949,626 | -0.27(-0.90%) |
Feb 15, 2019 | 29.11 | 29.54 | 29.07 | 29.52 | 5,226,647 | +0.67(+2.31%) |
Feb 14, 2019 | 28.95 | 29.02 | 28.77 | 28.85 | 3,450,652 | -0.27(-0.91%) |
Feb 13, 2019 | 29.25 | 29.25 | 28.89 | 29.12 | 4,533,973 | +0.02(+0.06%) |
Feb 12, 2019 | 28.72 | 29.26 | 28.67 | 29.10 | 5,769,290 | +0.56(+1.98%) |
Feb 11, 2019 | 28.62 | 28.76 | 28.42 | 28.53 | 2,960,372 | -0.03(-0.09%) |
Feb 08, 2019 | 28.19 | 28.56 | 28.11 | 28.56 | 5,280,777 | +0.15(+0.54%) |
Feb 07, 2019 | 28.64 | 28.99 | 28.26 | 28.41 | 5,148,400 | -0.48(-1.66%) |
Feb 06, 2019 | 28.62 | 29.06 | 28.60 | 28.89 | 5,106,943 | +0.19(+0.66%) |
Feb 05, 2019 | 28.70 | 28.83 | 28.53 | 28.70 | 4,931,552 | +0.00(+0.00%) |
Feb 04, 2019 | 28.29 | 28.82 | 28.23 | 28.70 | 6,839,954 | +0.39(+1.39%) |