Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 20.79 | 22.22 | 20.75 | 21.70 | 11,762,125 | -0.13(-0.60%) |
Feb 27, 2020 | 20.73 | 23.47 | 20.36 | 21.83 | 10,125,800 | +0.56(+2.62%) |
Feb 26, 2020 | 22.20 | 22.51 | 21.24 | 21.27 | 6,335,340 | -0.93(-4.20%) |
Feb 25, 2020 | 23.72 | 23.76 | 22.06 | 22.20 | 5,125,064 | -1.09(-4.67%) |
Feb 24, 2020 | 23.47 | 23.53 | 22.99 | 23.29 | 3,474,644 | -1.44(-5.81%) |
Feb 21, 2020 | 24.50 | 24.79 | 23.96 | 24.73 | 3,616,252 | -0.16(-0.63%) |
Feb 20, 2020 | 24.89 | 25.43 | 24.76 | 24.88 | 2,695,726 | +0.10(+0.39%) |
Feb 19, 2020 | 24.73 | 24.97 | 24.35 | 24.79 | 3,389,629 | +0.31(+1.28%) |
Feb 18, 2020 | 23.55 | 24.56 | 23.46 | 24.47 | 3,416,584 | +0.65(+2.74%) |
Feb 14, 2020 | 24.42 | 24.44 | 23.72 | 23.82 | 4,930,136 | -0.49(-2.01%) |
Feb 13, 2020 | 24.70 | 24.82 | 24.23 | 24.31 | 4,018,050 | -0.49(-1.97%) |
Feb 12, 2020 | 25.19 | 25.27 | 24.75 | 24.80 | 3,695,911 | +0.27(+1.10%) |
Feb 11, 2020 | 24.88 | 25.08 | 24.50 | 24.53 | 2,378,022 | +0.17(+0.71%) |
Feb 10, 2020 | 24.27 | 24.39 | 23.90 | 24.35 | 3,455,909 | -0.12(-0.50%) |
Feb 07, 2020 | 24.62 | 24.88 | 24.37 | 24.47 | 3,638,191 | -0.72(-2.87%) |
Feb 06, 2020 | 25.20 | 25.45 | 24.62 | 25.20 | 4,294,486 | +0.03(+0.14%) |
Feb 05, 2020 | 25.08 | 25.63 | 24.92 | 25.16 | 6,702,358 | +0.66(+2.70%) |
Feb 04, 2020 | 24.54 | 24.86 | 24.43 | 24.50 | 5,076,491 | +0.51(+2.10%) |
Feb 03, 2020 | 23.73 | 24.11 | 23.59 | 23.99 | 4,619,581 | +0.10(+0.44%) |
Jan 31, 2020 | 24.01 | 24.09 | 23.46 | 23.89 | 6,101,823 | -0.64(-2.63%) |
Jan 30, 2020 | 23.91 | 24.60 | 23.83 | 24.53 | 4,505,074 | +0.08(+0.32%) |
Jan 29, 2020 | 25.23 | 25.31 | 24.36 | 24.46 | 5,184,051 | -0.56(-2.23%) |
Jan 28, 2020 | 25.41 | 25.48 | 24.84 | 25.01 | 4,756,165 | -0.10(-0.42%) |
Jan 27, 2020 | 25.32 | 25.67 | 24.91 | 25.12 | 4,873,311 | -0.98(-3.77%) |
Jan 24, 2020 | 26.12 | 26.19 | 25.57 | 26.10 | 3,988,054 | -0.25(-0.96%) |
Jan 23, 2020 | 26.35 | 26.67 | 26.01 | 26.35 | 5,531,917 | -0.52(-1.94%) |
Jan 22, 2020 | 27.24 | 27.38 | 26.85 | 26.88 | 5,410,764 | -0.76(-2.74%) |
Jan 21, 2020 | 27.98 | 28.50 | 27.60 | 27.63 | 5,990,935 | -0.37(-1.34%) |
Jan 17, 2020 | 28.36 | 28.50 | 27.92 | 28.01 | 5,309,456 | -0.37(-1.30%) |
Jan 16, 2020 | 28.88 | 28.90 | 28.27 | 28.38 | 5,200,135 | -0.38(-1.31%) |
Jan 15, 2020 | 28.49 | 28.88 | 28.28 | 28.75 | 5,177,433 | -0.04(-0.15%) |
Jan 14, 2020 | 27.55 | 28.95 | 27.55 | 28.80 | 7,117,497 | +1.35(+4.94%) |
Jan 13, 2020 | 27.86 | 27.95 | 27.30 | 27.44 | 5,343,992 | -0.32(-1.14%) |
Jan 10, 2020 | 27.73 | 27.89 | 27.47 | 27.76 | 5,415,487 | -0.19(-0.67%) |
Jan 09, 2020 | 27.96 | 28.03 | 27.05 | 27.95 | 8,853,508 | -0.11(-0.40%) |
Jan 08, 2020 | 27.87 | 28.47 | 27.47 | 28.06 | 15,754,290 | +0.19(+0.68%) |
Jan 07, 2020 | 25.66 | 27.93 | 25.29 | 27.87 | 43,190,120 | +5.89(+26.79%) |
Jan 06, 2020 | 22.24 | 22.27 | 21.58 | 21.98 | 5,216,064 | -0.04(-0.19%) |
Jan 03, 2020 | 22.04 | 22.41 | 21.89 | 22.02 | 6,929,542 | +0.28(+1.30%) |
Jan 02, 2020 | 22.03 | 22.23 | 21.54 | 21.74 | 3,960,259 | -0.20(-0.90%) |
Dec 31, 2019 | 21.63 | 22.03 | 21.24 | 21.94 | 3,906,798 | +0.08(+0.35%) |
Dec 30, 2019 | 22.39 | 22.53 | 21.80 | 21.86 | 6,351,582 | -0.53(-2.37%) |
Dec 27, 2019 | 22.61 | 22.74 | 22.34 | 22.39 | 4,776,271 | -0.13(-0.57%) |
Dec 26, 2019 | 22.71 | 23.13 | 22.45 | 22.52 | 5,811,565 | +0.09(+0.38%) |
Dec 24, 2019 | 22.92 | 22.98 | 22.10 | 22.44 | 6,813,130 | -0.31(-1.36%) |
Dec 23, 2019 | 20.64 | 22.92 | 20.53 | 22.74 | 26,497,528 | +3.35(+17.29%) |
Dec 20, 2019 | 19.59 | 19.67 | 19.17 | 19.39 | 12,793,530 | -0.08(-0.40%) |
Dec 19, 2019 | 19.53 | 19.81 | 19.38 | 19.47 | 4,535,886 | -0.03(-0.13%) |
Dec 18, 2019 | 19.23 | 19.69 | 19.15 | 19.50 | 6,536,894 | +0.23(+1.20%) |
Dec 17, 2019 | 18.93 | 19.36 | 18.82 | 19.26 | 4,866,636 | +0.34(+1.81%) |
Dec 16, 2019 | 18.51 | 19.18 | 18.43 | 18.92 | 5,958,435 | +0.62(+3.37%) |
Dec 13, 2019 | 19.01 | 19.13 | 18.26 | 18.30 | 6,247,051 | -0.59(-3.13%) |
Dec 12, 2019 | 18.32 | 19.02 | 18.29 | 18.89 | 7,338,141 | +0.65(+3.57%) |
Dec 11, 2019 | 17.99 | 18.41 | 17.88 | 18.24 | 5,499,494 | +0.30(+1.67%) |
Dec 10, 2019 | 17.67 | 18.05 | 17.65 | 17.94 | 7,314,882 | +0.26(+1.45%) |
Dec 09, 2019 | 16.96 | 17.78 | 16.75 | 17.69 | 10,178,159 | +0.55(+3.20%) |
Dec 06, 2019 | 15.86 | 17.29 | 15.71 | 17.14 | 11,764,719 | +1.21(+7.59%) |
Dec 05, 2019 | 16.10 | 16.27 | 15.81 | 15.93 | 8,752,483 | -0.10(-0.64%) |
Dec 04, 2019 | 15.95 | 16.43 | 15.86 | 16.03 | 12,140,009 | +0.27(+1.74%) |
Dec 03, 2019 | 16.50 | 16.55 | 15.71 | 15.76 | 17,712,372 | -0.99(-5.94%) |
Dec 02, 2019 | 17.15 | 17.51 | 16.23 | 16.75 | 26,583,632 | -2.35(-12.30%) |
Nov 29, 2019 | 19.53 | 19.86 | 19.07 | 19.10 | 3,730,430 | -0.81(-4.05%) |
Nov 27, 2019 | 19.68 | 20.07 | 19.58 | 19.91 | 4,921,494 | +0.28(+1.44%) |
Nov 26, 2019 | 20.15 | 20.35 | 19.55 | 19.62 | 5,481,281 | -0.57(-2.80%) |
Nov 25, 2019 | 20.08 | 20.33 | 19.85 | 20.19 | 5,177,224 | +0.12(+0.60%) |
Nov 22, 2019 | 20.02 | 20.24 | 19.74 | 20.07 | 4,014,928 | +0.16(+0.82%) |
Nov 21, 2019 | 19.76 | 20.00 | 19.29 | 19.91 | 5,159,572 | +0.30(+1.53%) |
Nov 20, 2019 | 19.22 | 20.09 | 19.02 | 19.61 | 3,642,856 | +0.43(+2.24%) |
Nov 19, 2019 | 19.48 | 19.65 | 19.12 | 19.18 | 3,433,768 | -0.52(-2.65%) |
Nov 18, 2019 | 20.21 | 20.21 | 19.43 | 19.70 | 4,999,786 | -0.80(-3.89%) |
Nov 15, 2019 | 20.27 | 20.91 | 20.22 | 20.50 | 4,835,177 | +0.41(+2.05%) |
Nov 14, 2019 | 20.07 | 20.60 | 19.95 | 20.09 | 5,978,705 | +0.11(+0.56%) |
Nov 13, 2019 | 20.17 | 20.41 | 19.81 | 19.98 | 3,708,972 | -0.43(-2.10%) |
Nov 12, 2019 | 20.62 | 20.87 | 20.18 | 20.40 | 5,001,599 | -0.04(-0.21%) |
Nov 11, 2019 | 20.60 | 20.89 | 20.37 | 20.45 | 5,157,547 | -0.50(-2.37%) |
Nov 08, 2019 | 20.35 | 21.00 | 20.05 | 20.94 | 5,060,186 | +0.30(+1.45%) |
Nov 07, 2019 | 20.45 | 20.79 | 20.28 | 20.64 | 7,161,062 | +0.39(+1.95%) |
Nov 06, 2019 | 20.45 | 21.10 | 19.92 | 20.25 | 5,571,915 | -0.29(-1.42%) |
Nov 05, 2019 | 21.26 | 21.50 | 20.34 | 20.54 | 7,326,299 | -0.48(-2.28%) |
Nov 04, 2019 | 20.92 | 21.30 | 20.87 | 21.02 | 8,539,398 | +0.61(+2.98%) |
Nov 01, 2019 | 18.89 | 20.84 | 18.77 | 20.41 | 11,936,888 | +1.84(+9.93%) |
Oct 31, 2019 | 17.99 | 19.11 | 17.55 | 18.57 | 7,829,120 | +0.26(+1.40%) |
Oct 30, 2019 | 18.89 | 19.13 | 18.23 | 18.31 | 5,668,775 | -0.59(-3.13%) |
Oct 29, 2019 | 18.39 | 19.35 | 18.14 | 18.90 | 5,553,789 | +0.27(+1.47%) |
Oct 28, 2019 | 19.07 | 19.42 | 18.55 | 18.63 | 5,980,702 | -0.29(-1.54%) |
Oct 25, 2019 | 19.91 | 19.94 | 17.63 | 18.92 | 16,995,090 | -0.99(-4.99%) |
Oct 24, 2019 | 20.33 | 20.40 | 19.33 | 19.92 | 5,124,661 | -0.27(-1.32%) |
Oct 23, 2019 | 19.69 | 20.25 | 19.20 | 20.18 | 4,291,813 | +0.51(+2.57%) |
Oct 22, 2019 | 19.56 | 20.07 | 19.16 | 19.68 | 5,626,567 | +0.15(+0.79%) |
Oct 21, 2019 | 19.02 | 19.61 | 18.90 | 19.52 | 5,661,612 | +0.71(+3.78%) |
Oct 18, 2019 | 18.78 | 19.78 | 18.67 | 18.81 | 10,361,867 | +0.27(+1.45%) |
Oct 17, 2019 | 18.31 | 18.72 | 18.04 | 18.54 | 5,344,704 | +0.30(+1.65%) |
Oct 16, 2019 | 18.41 | 19.13 | 18.23 | 18.24 | 7,932,614 | -0.35(-1.89%) |
Oct 15, 2019 | 18.28 | 18.88 | 17.96 | 18.59 | 6,409,153 | +0.20(+1.09%) |
Oct 14, 2019 | 17.61 | 18.63 | 17.48 | 18.39 | 10,406,656 | +0.44(+2.43%) |
Oct 11, 2019 | 17.37 | 18.10 | 17.37 | 17.95 | 7,452,174 | +0.83(+4.85%) |
Oct 10, 2019 | 17.26 | 17.50 | 16.99 | 17.12 | 4,946,138 | -0.08(-0.49%) |
Oct 09, 2019 | 17.20 | 17.38 | 16.86 | 17.21 | 5,853,862 | +0.23(+1.38%) |
Oct 08, 2019 | 17.60 | 17.81 | 16.97 | 16.97 | 7,580,374 | -0.96(-5.37%) |
Oct 07, 2019 | 18.63 | 18.69 | 17.88 | 17.94 | 6,663,419 | -0.64(-3.43%) |
Oct 04, 2019 | 19.41 | 19.71 | 18.17 | 18.57 | 7,431,057 | -1.01(-5.18%) |
Oct 03, 2019 | 19.21 | 19.59 | 18.81 | 19.59 | 6,863,969 | +0.14(+0.73%) |
Oct 02, 2019 | 20.15 | 20.38 | 19.36 | 19.45 | 5,202,557 | -0.90(-4.41%) |
Oct 01, 2019 | 21.55 | 21.69 | 20.30 | 20.34 | 5,220,873 | -1.11(-5.20%) |
Sep 30, 2019 | 21.48 | 21.76 | 21.34 | 21.46 | 4,590,651 | -0.08(-0.39%) |
Sep 27, 2019 | 20.85 | 21.72 | 20.83 | 21.54 | 6,133,393 | +0.36(+1.70%) |
Sep 26, 2019 | 21.11 | 21.31 | 20.84 | 21.18 | 5,410,621 | -0.21(-0.98%) |
Sep 25, 2019 | 20.90 | 21.47 | 20.83 | 21.39 | 5,139,896 | +0.12(+0.55%) |
Sep 24, 2019 | 21.75 | 21.87 | 21.07 | 21.27 | 5,000,155 | -0.67(-3.06%) |
Sep 23, 2019 | 21.35 | 22.07 | 21.28 | 21.94 | 6,030,374 | +0.32(+1.47%) |
Sep 20, 2019 | 21.72 | 21.85 | 21.41 | 21.63 | 7,330,007 | +0.03(+0.16%) |
Sep 19, 2019 | 21.68 | 21.89 | 21.30 | 21.59 | 5,986,092 | +0.28(+1.30%) |
Sep 18, 2019 | 21.38 | 21.90 | 21.06 | 21.32 | 14,430,643 | -0.49(-2.27%) |
Sep 17, 2019 | 23.60 | 23.76 | 21.58 | 21.81 | 11,835,727 | -2.04(-8.54%) |
Sep 16, 2019 | 22.51 | 24.40 | 21.67 | 23.85 | 21,250,374 | +3.44(+16.89%) |
Sep 13, 2019 | 20.23 | 20.51 | 19.93 | 20.40 | 4,710,699 | +0.42(+2.10%) |
Sep 12, 2019 | 19.65 | 20.14 | 19.25 | 19.98 | 4,500,696 | -0.13(-0.63%) |
Sep 11, 2019 | 20.01 | 20.64 | 19.73 | 20.11 | 6,061,825 | +0.24(+1.22%) |
Sep 10, 2019 | 20.03 | 20.49 | 19.71 | 19.87 | 5,876,624 | +0.04(+0.21%) |
Sep 09, 2019 | 19.10 | 19.87 | 18.98 | 19.82 | 7,305,035 | +1.09(+5.82%) |
Sep 06, 2019 | 18.69 | 18.84 | 18.39 | 18.73 | 4,596,644 | -0.27(-1.41%) |
Sep 05, 2019 | 18.67 | 19.40 | 18.65 | 19.00 | 5,921,720 | +0.53(+2.86%) |
Sep 04, 2019 | 18.34 | 18.62 | 18.11 | 18.47 | 4,834,843 | +0.53(+2.94%) |
Sep 03, 2019 | 17.66 | 18.02 | 16.99 | 17.95 | 5,919,263 | -0.13(-0.74%) |
Aug 30, 2019 | 18.51 | 18.67 | 17.92 | 18.08 | 3,760,685 | -0.39(-2.13%) |
Aug 29, 2019 | 18.31 | 18.65 | 18.28 | 18.47 | 5,329,204 | +0.34(+1.90%) |
Aug 28, 2019 | 17.70 | 18.41 | 17.54 | 18.13 | 4,771,420 | +0.56(+3.20%) |
Aug 27, 2019 | 17.75 | 17.88 | 17.26 | 17.57 | 6,239,517 | -0.03(-0.19%) |
Aug 26, 2019 | 17.59 | 17.79 | 17.42 | 17.60 | 5,544,532 | +0.26(+1.50%) |
Aug 23, 2019 | 17.54 | 18.04 | 17.26 | 17.34 | 8,870,215 | -0.65(-3.59%) |
Aug 22, 2019 | 18.24 | 18.34 | 17.94 | 17.99 | 5,438,242 | -0.23(-1.24%) |
Aug 21, 2019 | 18.48 | 18.63 | 18.10 | 18.21 | 6,002,517 | -0.02(-0.09%) |
Aug 20, 2019 | 18.25 | 18.37 | 18.00 | 18.23 | 3,477,764 | -0.13(-0.68%) |
Aug 19, 2019 | 17.81 | 18.42 | 17.70 | 18.36 | 6,599,546 | +0.89(+5.09%) |
Aug 16, 2019 | 16.70 | 17.61 | 16.56 | 17.47 | 6,343,128 | +0.76(+4.57%) |
Aug 15, 2019 | 16.76 | 16.90 | 16.29 | 16.71 | 6,143,110 | -0.13(-0.75%) |
Aug 14, 2019 | 17.73 | 17.79 | 16.83 | 16.83 | 7,156,238 | -1.54(-8.39%) |
Aug 13, 2019 | 17.90 | 18.88 | 17.72 | 18.37 | 18,620,738 | +0.31(+1.72%) |
Aug 12, 2019 | 18.27 | 18.44 | 17.72 | 18.06 | 10,714,811 | -0.35(-1.91%) |
Aug 09, 2019 | 18.88 | 18.95 | 18.40 | 18.42 | 3,902,059 | -0.40(-2.14%) |
Aug 08, 2019 | 18.81 | 18.90 | 18.28 | 18.82 | 6,538,179 | +0.39(+2.09%) |
Aug 07, 2019 | 18.72 | 18.81 | 17.97 | 18.43 | 7,366,757 | -0.78(-4.06%) |
Aug 06, 2019 | 19.55 | 19.79 | 18.87 | 19.21 | 5,799,314 | -0.28(-1.42%) |
Aug 05, 2019 | 19.72 | 19.83 | 19.35 | 19.49 | 6,696,239 | -0.79(-3.89%) |
Aug 02, 2019 | 20.31 | 20.61 | 19.68 | 20.28 | 5,378,917 | +0.06(+0.29%) |
Aug 01, 2019 | 19.34 | 20.55 | 18.94 | 20.22 | 9,797,368 | -0.25(-1.23%) |
Jul 31, 2019 | 20.16 | 20.90 | 19.97 | 20.47 | 7,208,622 | +0.27(+1.33%) |
Jul 30, 2019 | 19.45 | 20.43 | 19.35 | 20.20 | 6,115,265 | +0.65(+3.30%) |
Jul 29, 2019 | 20.08 | 20.09 | 19.28 | 19.56 | 6,464,073 | -0.50(-2.51%) |
Jul 26, 2019 | 20.23 | 20.43 | 19.74 | 20.06 | 5,317,357 | -0.21(-1.03%) |
Jul 25, 2019 | 20.96 | 20.97 | 20.13 | 20.27 | 4,317,372 | -0.51(-2.46%) |
Jul 24, 2019 | 20.34 | 21.15 | 20.29 | 20.78 | 5,289,016 | +0.40(+1.97%) |
Jul 23, 2019 | 19.97 | 20.44 | 19.91 | 20.38 | 3,949,927 | +0.38(+1.89%) |
Jul 22, 2019 | 20.11 | 20.33 | 19.74 | 20.00 | 4,216,010 | -0.14(-0.71%) |
Jul 19, 2019 | 19.57 | 20.20 | 19.41 | 20.14 | 9,622,305 | +0.82(+4.25%) |
Jul 18, 2019 | 19.98 | 20.10 | 19.11 | 19.32 | 11,323,192 | -0.76(-3.80%) |
Jul 17, 2019 | 20.71 | 20.81 | 20.08 | 20.08 | 5,903,116 | -0.62(-3.01%) |
Jul 16, 2019 | 21.52 | 21.52 | 20.64 | 20.71 | 10,129,063 | -0.91(-4.21%) |
Jul 15, 2019 | 22.19 | 22.22 | 21.58 | 21.62 | 3,829,269 | -0.46(-2.08%) |
Jul 12, 2019 | 21.98 | 22.29 | 21.72 | 22.08 | 4,602,986 | +0.14(+0.64%) |
Jul 11, 2019 | 22.51 | 22.55 | 21.88 | 21.94 | 5,679,422 | -0.60(-2.66%) |
Jul 10, 2019 | 22.30 | 22.95 | 22.10 | 22.54 | 7,665,220 | +0.43(+1.93%) |
Jul 09, 2019 | 21.66 | 22.15 | 21.27 | 22.11 | 6,701,817 | +0.37(+1.70%) |
Jul 08, 2019 | 22.10 | 22.18 | 21.67 | 21.74 | 8,463,056 | -0.56(-2.50%) |
Jul 05, 2019 | 22.24 | 22.53 | 21.68 | 22.30 | 9,780,569 | -0.08(-0.37%) |
Jul 03, 2019 | 22.52 | 22.53 | 22.16 | 22.38 | 3,943,797 | -0.10(-0.44%) |
Jul 02, 2019 | 23.90 | 23.90 | 22.43 | 22.48 | 5,400,333 | -1.48(-6.16%) |
Jul 01, 2019 | 24.35 | 24.53 | 23.65 | 23.96 | 4,471,393 | +0.19(+0.79%) |
Jun 28, 2019 | 23.50 | 23.90 | 23.48 | 23.77 | 4,176,366 | +0.27(+1.15%) |
Jun 27, 2019 | 23.86 | 24.05 | 23.42 | 23.50 | 3,119,490 | -0.32(-1.34%) |
Jun 26, 2019 | 23.76 | 24.27 | 23.33 | 23.82 | 4,358,816 | +0.66(+2.87%) |
Jun 25, 2019 | 23.73 | 23.94 | 23.13 | 23.15 | 4,557,591 | -0.70(-2.92%) |
Jun 24, 2019 | 24.30 | 24.53 | 23.78 | 23.85 | 3,239,958 | -0.47(-1.92%) |
Jun 21, 2019 | 24.30 | 24.60 | 23.97 | 24.32 | 6,254,128 | +0.11(+0.44%) |
Jun 20, 2019 | 23.96 | 24.37 | 23.88 | 24.21 | 4,225,222 | +0.73(+3.11%) |
Jun 19, 2019 | 23.55 | 23.77 | 23.17 | 23.48 | 3,098,569 | -0.02(-0.07%) |
Jun 18, 2019 | 23.01 | 23.76 | 23.01 | 23.50 | 5,069,182 | +0.66(+2.87%) |
Jun 17, 2019 | 22.41 | 22.91 | 22.22 | 22.84 | 2,640,234 | +0.29(+1.27%) |
Jun 14, 2019 | 23.31 | 23.41 | 22.44 | 22.55 | 3,796,918 | -0.71(-3.07%) |
Jun 13, 2019 | 23.49 | 23.59 | 22.84 | 23.27 | 4,156,143 | +0.29(+1.25%) |
Jun 12, 2019 | 23.33 | 23.41 | 22.82 | 22.98 | 12,286,772 | -0.69(-2.91%) |
Jun 11, 2019 | 23.92 | 24.04 | 23.54 | 23.67 | 4,833,378 | -0.02(-0.10%) |
Jun 10, 2019 | 23.70 | 23.96 | 23.54 | 23.69 | 4,417,899 | -0.06(-0.24%) |
Jun 07, 2019 | 23.73 | 24.16 | 23.34 | 23.75 | 4,959,275 | +0.09(+0.38%) |
Jun 06, 2019 | 23.02 | 23.69 | 23.02 | 23.66 | 5,644,490 | +0.66(+2.85%) |
Jun 05, 2019 | 23.25 | 23.46 | 22.54 | 23.00 | 6,311,695 | -0.25(-1.06%) |
Jun 04, 2019 | 22.40 | 23.35 | 22.27 | 23.25 | 7,478,013 | +1.19(+5.39%) |
Jun 03, 2019 | 21.83 | 22.31 | 21.66 | 22.06 | 6,663,255 | +0.67(+3.15%) |
May 31, 2019 | 21.07 | 21.66 | 20.95 | 21.39 | 5,713,539 | -0.09(-0.42%) |
May 30, 2019 | 21.77 | 21.91 | 21.21 | 21.48 | 4,669,789 | -0.39(-1.80%) |
May 29, 2019 | 21.71 | 21.90 | 21.13 | 21.87 | 8,072,203 | -0.21(-0.93%) |
May 28, 2019 | 22.54 | 22.63 | 22.08 | 22.08 | 5,984,559 | -0.34(-1.54%) |
May 24, 2019 | 22.96 | 23.33 | 22.31 | 22.42 | 5,028,875 | -0.27(-1.19%) |
May 23, 2019 | 23.58 | 23.59 | 22.55 | 22.69 | 6,250,476 | -1.50(-6.21%) |
May 22, 2019 | 25.10 | 25.10 | 24.07 | 24.19 | 4,506,263 | -1.10(-4.35%) |
May 21, 2019 | 24.58 | 25.33 | 24.52 | 25.29 | 3,685,950 | +0.74(+3.01%) |
May 20, 2019 | 24.99 | 25.06 | 24.38 | 24.55 | 4,276,294 | -0.39(-1.58%) |
May 17, 2019 | 25.33 | 25.46 | 24.93 | 24.95 | 3,298,504 | -0.67(-2.63%) |
May 16, 2019 | 25.79 | 25.97 | 25.47 | 25.62 | 3,685,790 | +0.05(+0.19%) |
May 15, 2019 | 25.16 | 25.70 | 24.98 | 25.57 | 3,577,215 | +0.13(+0.52%) |
May 14, 2019 | 24.74 | 25.68 | 24.74 | 25.44 | 3,612,847 | +0.71(+2.89%) |
May 13, 2019 | 25.28 | 25.56 | 24.50 | 24.73 | 3,555,200 | -0.89(-3.46%) |
May 10, 2019 | 25.43 | 25.75 | 24.81 | 25.61 | 5,191,600 | +0.13(+0.52%) |
May 09, 2019 | 24.85 | 25.51 | 24.64 | 25.48 | 4,626,977 | +0.37(+1.47%) |
May 08, 2019 | 24.87 | 25.75 | 24.74 | 25.11 | 14,781,734 | +0.08(+0.33%) |
May 07, 2019 | 24.90 | 25.04 | 24.46 | 25.03 | 4,855,492 | -0.22(-0.88%) |
May 06, 2019 | 24.70 | 25.37 | 24.51 | 25.25 | 5,186,517 | +0.16(+0.62%) |
May 03, 2019 | 24.60 | 25.61 | 24.60 | 25.10 | 5,740,477 | +0.66(+2.72%) |
May 02, 2019 | 25.27 | 25.80 | 24.40 | 24.43 | 8,912,251 | -1.58(-6.09%) |
May 01, 2019 | 27.07 | 27.14 | 26.02 | 26.02 | 6,373,480 | -0.98(-3.65%) |
Apr 30, 2019 | 27.66 | 27.66 | 26.75 | 27.00 | 3,946,346 | -0.25(-0.93%) |
Apr 29, 2019 | 27.02 | 27.70 | 26.92 | 27.25 | 3,304,848 | +0.13(+0.48%) |
Apr 26, 2019 | 27.66 | 27.81 | 26.82 | 27.12 | 5,673,437 | -0.82(-2.94%) |
Apr 25, 2019 | 29.00 | 29.10 | 27.80 | 27.94 | 5,281,707 | -1.16(-4.00%) |
Apr 24, 2019 | 30.08 | 30.26 | 29.09 | 29.11 | 3,649,830 | -0.78(-2.61%) |
Apr 23, 2019 | 30.50 | 30.68 | 29.62 | 29.89 | 5,811,257 | -0.54(-1.78%) |
Apr 22, 2019 | 29.90 | 30.52 | 29.62 | 30.43 | 4,759,979 | +1.00(+3.40%) |
Apr 18, 2019 | 30.11 | 30.17 | 29.18 | 29.43 | 4,833,361 | -0.39(-1.29%) |
Apr 17, 2019 | 29.87 | 30.02 | 29.64 | 29.81 | 4,074,941 | +0.23(+0.77%) |
Apr 16, 2019 | 29.28 | 29.72 | 28.90 | 29.59 | 5,659,446 | +0.49(+1.70%) |
Apr 15, 2019 | 29.46 | 29.76 | 29.09 | 29.09 | 4,185,364 | -0.45(-1.51%) |
Apr 12, 2019 | 30.24 | 30.85 | 29.28 | 29.54 | 7,993,648 | +0.70(+2.41%) |
Apr 11, 2019 | 28.65 | 29.11 | 28.32 | 28.84 | 3,781,837 | -0.06(-0.22%) |
Apr 10, 2019 | 28.30 | 28.97 | 28.11 | 28.91 | 3,891,202 | +0.68(+2.41%) |
Apr 09, 2019 | 28.60 | 28.74 | 28.15 | 28.23 | 3,336,791 | -0.55(-1.91%) |
Apr 08, 2019 | 28.88 | 29.17 | 28.66 | 28.78 | 4,180,922 | -0.01(-0.03%) |
Apr 05, 2019 | 27.26 | 28.83 | 27.19 | 28.79 | 6,856,941 | +1.78(+6.59%) |
Apr 04, 2019 | 26.75 | 27.10 | 25.88 | 27.01 | 7,292,722 | +0.25(+0.94%) |
Apr 03, 2019 | 27.86 | 28.04 | 26.72 | 26.75 | 6,417,703 | -0.99(-3.56%) |
Apr 02, 2019 | 28.32 | 28.43 | 27.73 | 27.74 | 3,484,010 | -0.56(-1.97%) |
Apr 01, 2019 | 28.35 | 28.47 | 27.99 | 28.30 | 4,109,214 | +0.25(+0.89%) |
Mar 29, 2019 | 28.76 | 28.87 | 27.98 | 28.05 | 4,807,804 | -0.35(-1.23%) |
Mar 28, 2019 | 28.11 | 28.45 | 28.03 | 28.40 | 3,788,839 | +0.06(+0.20%) |
Mar 27, 2019 | 28.73 | 28.98 | 28.21 | 28.34 | 3,229,105 | -0.52(-1.79%) |
Mar 26, 2019 | 28.76 | 29.20 | 28.58 | 28.86 | 3,414,813 | +0.60(+2.12%) |
Mar 25, 2019 | 28.14 | 28.41 | 27.71 | 28.26 | 4,142,751 | +0.08(+0.29%) |
Mar 22, 2019 | 28.92 | 29.02 | 27.94 | 28.18 | 5,067,298 | -1.02(-3.49%) |
Mar 21, 2019 | 28.42 | 29.28 | 28.31 | 29.20 | 4,572,770 | +0.64(+2.24%) |
Mar 20, 2019 | 27.81 | 28.93 | 27.81 | 28.56 | 5,349,625 | +0.65(+2.32%) |
Mar 19, 2019 | 28.53 | 28.69 | 27.78 | 27.91 | 3,420,767 | -0.42(-1.49%) |
Mar 18, 2019 | 28.01 | 28.42 | 27.92 | 28.33 | 3,576,096 | +0.45(+1.63%) |
Mar 15, 2019 | 27.39 | 27.94 | 27.39 | 27.88 | 6,195,478 | +0.15(+0.53%) |
Mar 14, 2019 | 27.77 | 28.00 | 27.62 | 27.73 | 3,883,858 | -0.04(-0.15%) |
Mar 13, 2019 | 27.53 | 27.81 | 27.25 | 27.77 | 4,609,411 | +0.52(+1.90%) |
Mar 12, 2019 | 26.68 | 27.30 | 26.49 | 27.26 | 7,321,001 | +0.75(+2.84%) |
Mar 11, 2019 | 26.11 | 26.79 | 26.01 | 26.50 | 5,775,308 | +0.65(+2.50%) |
Mar 08, 2019 | 26.39 | 26.39 | 25.51 | 25.86 | 6,476,226 | -1.07(-3.97%) |
Mar 07, 2019 | 26.55 | 26.96 | 26.10 | 26.92 | 5,289,253 | +0.44(+1.65%) |
Mar 06, 2019 | 27.05 | 27.05 | 26.35 | 26.49 | 4,019,981 | -0.81(-2.96%) |
Mar 05, 2019 | 27.21 | 27.39 | 26.75 | 27.30 | 3,716,596 | +0.05(+0.18%) |
Mar 04, 2019 | 27.70 | 27.78 | 26.81 | 27.25 | 5,192,925 | -0.26(-0.94%) |