Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 15.64 | 15.66 | 14.98 | 15.21 | 7,251,824 | -0.59(-3.73%) |
Apr 29, 2020 | 16.10 | 16.24 | 15.70 | 15.80 | 5,234,078 | +0.25(+1.61%) |
Apr 28, 2020 | 15.88 | 16.19 | 15.43 | 15.55 | 5,651,409 | +0.08(+0.52%) |
Apr 27, 2020 | 14.99 | 15.54 | 14.93 | 15.47 | 6,283,685 | +0.57(+3.84%) |
Apr 24, 2020 | 14.76 | 14.99 | 14.43 | 14.90 | 6,712,217 | +0.23(+1.58%) |
Apr 23, 2020 | 14.51 | 14.92 | 14.48 | 14.67 | 7,976,960 | +0.21(+1.42%) |
Apr 22, 2020 | 14.19 | 14.65 | 13.68 | 14.46 | 6,701,462 | +0.61(+4.38%) |
Apr 21, 2020 | 13.66 | 14.11 | 13.56 | 13.85 | 5,719,589 | -0.21(-1.52%) |
Apr 20, 2020 | 14.25 | 14.60 | 13.95 | 14.07 | 7,810,810 | -0.70(-4.72%) |
Apr 17, 2020 | 14.59 | 15.10 | 14.51 | 14.77 | 8,495,313 | +0.66(+4.69%) |
Apr 16, 2020 | 14.20 | 14.41 | 13.81 | 14.10 | 6,503,954 | -0.07(-0.50%) |
Apr 15, 2020 | 14.51 | 14.65 | 14.05 | 14.18 | 9,441,674 | -1.01(-6.65%) |
Apr 14, 2020 | 15.41 | 15.59 | 15.01 | 15.18 | 6,172,774 | +0.10(+0.65%) |
Apr 13, 2020 | 15.97 | 16.01 | 14.96 | 15.09 | 7,407,163 | -0.82(-5.17%) |
Apr 09, 2020 | 15.36 | 16.29 | 15.36 | 15.91 | 11,750,383 | +0.88(+5.89%) |
Apr 08, 2020 | 14.02 | 15.09 | 13.78 | 15.02 | 7,855,156 | +1.21(+8.73%) |
Apr 07, 2020 | 14.70 | 14.87 | 13.75 | 13.82 | 12,248,818 | +0.15(+1.11%) |
Apr 06, 2020 | 12.52 | 13.82 | 12.37 | 13.67 | 9,665,881 | +1.66(+13.84%) |
Apr 03, 2020 | 12.49 | 12.66 | 11.67 | 12.00 | 20,601,486 | -0.62(-4.88%) |
Apr 02, 2020 | 12.34 | 13.13 | 12.13 | 12.62 | 21,003,504 | +0.01(+0.07%) |
Apr 01, 2020 | 12.91 | 13.02 | 12.19 | 12.61 | 10,876,773 | -1.19(-8.61%) |
Mar 31, 2020 | 14.35 | 14.49 | 13.70 | 13.80 | 9,558,866 | -0.70(-4.81%) |
Mar 30, 2020 | 14.65 | 14.78 | 13.86 | 14.50 | 7,866,582 | -0.06(-0.43%) |
Mar 27, 2020 | 13.59 | 15.21 | 13.47 | 14.56 | 11,052,460 | +0.37(+2.58%) |
Mar 26, 2020 | 13.55 | 14.50 | 13.42 | 14.19 | 10,230,389 | +0.68(+5.02%) |
Mar 25, 2020 | 12.49 | 14.07 | 11.67 | 13.51 | 11,713,836 | +1.34(+11.00%) |
Mar 24, 2020 | 11.70 | 12.39 | 11.52 | 12.17 | 7,788,380 | +1.37(+12.64%) |
Mar 23, 2020 | 11.05 | 11.49 | 10.66 | 10.81 | 8,722,016 | -0.34(-3.04%) |
Mar 20, 2020 | 11.16 | 12.26 | 10.43 | 11.15 | 18,083,076 | +0.22(+2.04%) |
Mar 19, 2020 | 11.03 | 11.38 | 10.34 | 10.92 | 7,706,702 | -0.21(-1.92%) |
Mar 18, 2020 | 12.20 | 12.38 | 10.42 | 11.14 | 11,094,293 | -1.95(-14.88%) |
Mar 17, 2020 | 11.39 | 13.09 | 10.91 | 13.09 | 13,716,962 | +1.94(+17.39%) |
Mar 16, 2020 | 12.69 | 12.91 | 11.03 | 11.15 | 13,726,675 | -2.74(-19.74%) |
Mar 13, 2020 | 13.91 | 14.05 | 12.51 | 13.89 | 13,212,953 | +0.61(+4.57%) |
Mar 12, 2020 | 14.60 | 14.65 | 13.07 | 13.28 | 14,708,347 | -2.49(-15.80%) |
Mar 11, 2020 | 16.19 | 16.30 | 15.15 | 15.77 | 18,303,330 | -0.94(-5.61%) |
Mar 10, 2020 | 16.64 | 16.80 | 15.56 | 16.71 | 15,983,954 | +0.61(+3.77%) |
Mar 09, 2020 | 18.44 | 19.25 | 15.33 | 16.10 | 12,666,137 | -3.14(-16.33%) |
Mar 06, 2020 | 19.65 | 19.75 | 18.70 | 19.25 | 12,333,888 | -1.00(-4.94%) |
Mar 05, 2020 | 20.93 | 20.96 | 20.09 | 20.25 | 10,509,650 | -1.03(-4.83%) |
Mar 04, 2020 | 20.79 | 21.39 | 20.51 | 21.28 | 7,043,691 | +0.64(+3.12%) |
Mar 03, 2020 | 21.12 | 21.60 | 20.37 | 20.63 | 11,860,480 | -0.58(-2.74%) |
Mar 02, 2020 | 20.62 | 21.21 | 20.36 | 21.21 | 8,198,593 | +0.65(+3.17%) |
Feb 28, 2020 | 21.16 | 21.25 | 20.08 | 20.56 | 14,002,119 | -1.02(-4.72%) |
Feb 27, 2020 | 21.54 | 22.63 | 21.08 | 21.58 | 13,552,553 | +0.07(+0.33%) |
Feb 26, 2020 | 21.88 | 22.11 | 21.47 | 21.51 | 6,603,708 | -0.37(-1.67%) |
Feb 25, 2020 | 22.54 | 22.73 | 21.84 | 21.88 | 7,536,020 | -0.65(-2.89%) |
Feb 24, 2020 | 22.39 | 22.60 | 22.10 | 22.53 | 6,828,860 | -0.04(-0.20%) |
Feb 21, 2020 | 22.88 | 23.03 | 22.54 | 22.57 | 15,115,839 | -0.40(-1.75%) |
Feb 20, 2020 | 23.52 | 23.57 | 22.80 | 22.97 | 10,786,209 | -0.63(-2.69%) |
Feb 19, 2020 | 23.88 | 23.99 | 23.44 | 23.61 | 7,076,636 | -0.32(-1.34%) |
Feb 18, 2020 | 24.02 | 24.19 | 23.81 | 23.93 | 5,980,571 | -0.09(-0.37%) |
Feb 14, 2020 | 24.12 | 24.33 | 23.95 | 24.02 | 4,195,747 | +0.00(+0.00%) |
Feb 13, 2020 | 23.87 | 24.08 | 23.86 | 24.02 | 2,903,469 | +0.05(+0.22%) |
Feb 12, 2020 | 23.89 | 24.02 | 23.81 | 23.96 | 2,868,852 | +0.08(+0.33%) |
Feb 11, 2020 | 23.81 | 23.99 | 23.78 | 23.89 | 2,321,012 | +0.15(+0.63%) |
Feb 10, 2020 | 23.61 | 24.21 | 23.47 | 23.73 | 4,196,984 | +0.12(+0.52%) |
Feb 07, 2020 | 23.78 | 23.78 | 23.55 | 23.61 | 4,848,716 | -0.12(-0.52%) |
Feb 06, 2020 | 23.64 | 23.81 | 23.48 | 23.73 | 4,742,101 | +0.10(+0.41%) |
Feb 05, 2020 | 23.44 | 23.81 | 23.35 | 23.64 | 4,540,097 | +0.20(+0.87%) |
Feb 04, 2020 | 23.25 | 23.62 | 23.18 | 23.43 | 6,609,772 | +0.16(+0.68%) |
Feb 03, 2020 | 23.44 | 23.65 | 23.27 | 23.28 | 6,788,396 | -0.12(-0.53%) |
Jan 31, 2020 | 23.53 | 23.59 | 23.15 | 23.40 | 5,800,104 | -0.17(-0.71%) |
Jan 30, 2020 | 23.47 | 23.62 | 23.35 | 23.57 | 2,977,929 | +0.08(+0.34%) |
Jan 29, 2020 | 23.27 | 23.56 | 23.25 | 23.49 | 3,696,498 | +0.24(+1.03%) |
Jan 28, 2020 | 23.22 | 23.37 | 23.03 | 23.25 | 5,027,009 | +0.09(+0.38%) |
Jan 27, 2020 | 23.37 | 23.53 | 23.10 | 23.16 | 4,864,417 | -0.22(-0.95%) |
Jan 24, 2020 | 23.74 | 23.74 | 23.20 | 23.38 | 7,047,308 | -0.42(-1.75%) |
Jan 23, 2020 | 23.11 | 23.83 | 23.07 | 23.80 | 5,692,846 | +0.66(+2.87%) |
Jan 22, 2020 | 23.92 | 24.10 | 23.13 | 23.13 | 12,615,090 | -0.73(-3.07%) |
Jan 21, 2020 | 23.92 | 24.01 | 23.69 | 23.87 | 6,051,833 | -0.04(-0.15%) |
Jan 17, 2020 | 23.91 | 24.04 | 23.77 | 23.90 | 5,525,223 | +0.00(+0.00%) |
Jan 16, 2020 | 23.94 | 24.01 | 23.66 | 23.90 | 5,388,283 | +0.04(+0.19%) |
Jan 15, 2020 | 23.59 | 23.96 | 23.56 | 23.86 | 3,737,662 | +0.30(+1.28%) |
Jan 14, 2020 | 23.49 | 23.70 | 23.37 | 23.56 | 5,474,095 | +0.34(+1.45%) |
Jan 13, 2020 | 23.24 | 23.40 | 23.15 | 23.22 | 4,870,271 | -0.02(-0.08%) |
Jan 10, 2020 | 23.36 | 23.36 | 22.89 | 23.24 | 9,540,584 | -0.13(-0.57%) |
Jan 09, 2020 | 23.51 | 23.51 | 23.25 | 23.37 | 6,461,107 | -0.17(-0.71%) |
Jan 08, 2020 | 23.79 | 23.81 | 23.52 | 23.54 | 6,702,383 | -0.20(-0.86%) |
Jan 07, 2020 | 23.65 | 23.75 | 23.30 | 23.74 | 4,812,056 | +0.11(+0.45%) |
Jan 06, 2020 | 23.66 | 23.86 | 23.58 | 23.64 | 3,978,995 | -0.04(-0.15%) |
Jan 03, 2020 | 23.66 | 23.81 | 23.62 | 23.67 | 3,853,759 | -0.14(-0.59%) |
Jan 02, 2020 | 24.15 | 24.16 | 23.58 | 23.81 | 3,831,599 | -0.28(-1.17%) |
Dec 31, 2019 | 23.78 | 24.11 | 23.75 | 24.10 | 3,896,423 | +0.32(+1.34%) |
Dec 30, 2019 | 23.71 | 23.81 | 23.52 | 23.78 | 4,025,641 | +0.00(+0.00%) |
Dec 27, 2019 | 23.77 | 23.85 | 23.68 | 23.78 | 3,507,697 | +0.00(+0.00%) |
Dec 26, 2019 | 23.71 | 23.89 | 23.69 | 23.78 | 2,256,850 | +0.13(+0.56%) |
Dec 24, 2019 | 23.66 | 23.81 | 23.63 | 23.65 | 2,222,243 | +0.03(+0.11%) |
Dec 23, 2019 | 23.66 | 23.83 | 23.37 | 23.62 | 5,264,134 | +0.00(+0.00%) |
Dec 20, 2019 | 23.97 | 24.08 | 23.51 | 23.62 | 17,111,172 | -0.04(-0.19%) |
Dec 19, 2019 | 23.63 | 23.85 | 23.50 | 23.66 | 9,076,505 | -0.06(-0.26%) |
Dec 18, 2019 | 23.39 | 23.81 | 23.37 | 23.73 | 7,705,058 | +0.39(+1.67%) |
Dec 17, 2019 | 23.24 | 23.71 | 23.20 | 23.34 | 12,419,101 | +0.05(+0.23%) |
Dec 16, 2019 | 22.90 | 23.30 | 22.90 | 23.28 | 8,028,668 | +0.36(+1.58%) |
Dec 13, 2019 | 21.89 | 22.98 | 21.89 | 22.92 | 15,147,627 | +0.99(+4.51%) |
Dec 12, 2019 | 22.14 | 22.38 | 21.80 | 21.93 | 7,708,900 | -0.26(-1.15%) |
Dec 11, 2019 | 22.00 | 22.28 | 21.99 | 22.19 | 5,445,116 | +0.13(+0.60%) |
Dec 10, 2019 | 22.14 | 22.23 | 21.97 | 22.06 | 4,813,344 | -0.07(-0.32%) |
Dec 09, 2019 | 22.14 | 22.23 | 21.93 | 22.13 | 4,258,692 | +0.02(+0.08%) |
Dec 06, 2019 | 21.87 | 22.21 | 21.83 | 22.11 | 5,439,330 | +0.20(+0.93%) |
Dec 05, 2019 | 21.80 | 21.96 | 21.76 | 21.91 | 4,117,044 | +0.06(+0.28%) |
Dec 04, 2019 | 21.46 | 21.93 | 21.46 | 21.84 | 4,838,884 | +0.28(+1.31%) |
Dec 03, 2019 | 21.53 | 21.72 | 21.45 | 21.56 | 4,716,949 | +0.01(+0.04%) |
Dec 02, 2019 | 21.68 | 21.84 | 21.53 | 21.55 | 3,841,726 | -0.15(-0.69%) |
Nov 29, 2019 | 21.81 | 21.96 | 21.67 | 21.70 | 2,394,595 | -0.10(-0.45%) |
Nov 27, 2019 | 21.57 | 21.80 | 21.47 | 21.80 | 3,495,815 | +0.16(+0.74%) |
Nov 26, 2019 | 21.84 | 21.90 | 21.52 | 21.64 | 6,967,312 | -0.27(-1.25%) |
Nov 25, 2019 | 21.87 | 22.01 | 21.76 | 21.91 | 5,293,792 | +0.04(+0.20%) |
Nov 22, 2019 | 21.65 | 22.11 | 21.49 | 21.87 | 7,010,529 | +0.19(+0.86%) |
Nov 21, 2019 | 21.46 | 21.72 | 21.43 | 21.68 | 10,593,950 | +0.08(+0.37%) |
Nov 20, 2019 | 22.11 | 22.18 | 21.53 | 21.61 | 7,958,433 | -0.53(-2.40%) |
Nov 19, 2019 | 21.96 | 22.16 | 21.67 | 22.14 | 9,757,890 | +0.16(+0.72%) |
Nov 18, 2019 | 22.38 | 22.41 | 21.92 | 21.98 | 8,790,270 | -0.28(-1.26%) |
Nov 15, 2019 | 22.43 | 23.49 | 21.92 | 22.26 | 21,488,942 | -1.06(-4.53%) |
Nov 14, 2019 | 24.55 | 24.71 | 23.23 | 23.32 | 16,622,526 | -1.22(-4.98%) |
Nov 13, 2019 | 24.46 | 24.63 | 24.31 | 24.54 | 4,310,711 | +0.13(+0.54%) |
Nov 12, 2019 | 24.22 | 24.44 | 24.09 | 24.41 | 4,516,527 | +0.21(+0.87%) |
Nov 11, 2019 | 25.08 | 25.12 | 24.05 | 24.20 | 7,057,262 | -0.94(-3.75%) |
Nov 08, 2019 | 25.20 | 25.40 | 25.00 | 25.14 | 6,380,613 | -0.19(-0.76%) |
Nov 07, 2019 | 25.11 | 25.42 | 24.61 | 25.34 | 6,375,240 | +0.20(+0.80%) |
Nov 06, 2019 | 25.13 | 25.44 | 25.13 | 25.13 | 4,874,075 | +0.03(+0.10%) |
Nov 05, 2019 | 25.24 | 25.40 | 25.06 | 25.11 | 4,897,120 | -0.15(-0.59%) |
Nov 04, 2019 | 25.30 | 25.58 | 25.16 | 25.26 | 4,483,709 | -0.10(-0.38%) |
Nov 01, 2019 | 25.40 | 25.48 | 25.28 | 25.35 | 3,094,213 | -0.04(-0.17%) |
Oct 31, 2019 | 25.47 | 25.55 | 25.27 | 25.40 | 2,860,674 | -0.01(-0.03%) |
Oct 30, 2019 | 25.36 | 25.49 | 25.20 | 25.41 | 3,057,913 | +0.04(+0.14%) |
Oct 29, 2019 | 25.46 | 25.54 | 25.23 | 25.37 | 4,690,943 | -0.09(-0.34%) |
Oct 28, 2019 | 25.66 | 25.78 | 25.45 | 25.46 | 3,731,220 | -0.35(-1.35%) |
Oct 25, 2019 | 26.37 | 26.41 | 25.76 | 25.81 | 5,366,226 | -0.54(-2.06%) |
Oct 24, 2019 | 25.85 | 26.41 | 25.82 | 26.35 | 7,185,340 | +0.49(+1.89%) |
Oct 23, 2019 | 25.64 | 25.87 | 25.53 | 25.86 | 5,480,152 | +0.27(+1.06%) |
Oct 22, 2019 | 25.27 | 25.62 | 25.16 | 25.59 | 6,092,242 | +0.48(+1.91%) |
Oct 21, 2019 | 24.98 | 25.15 | 24.93 | 25.11 | 3,599,542 | +0.09(+0.35%) |
Oct 18, 2019 | 25.02 | 25.16 | 24.83 | 25.02 | 4,039,006 | -0.06(-0.24%) |
Oct 17, 2019 | 25.00 | 25.17 | 24.83 | 25.08 | 4,279,135 | +0.08(+0.31%) |
Oct 16, 2019 | 24.61 | 25.03 | 24.55 | 25.00 | 7,244,950 | +0.38(+1.56%) |
Oct 15, 2019 | 24.37 | 24.64 | 24.37 | 24.62 | 5,956,528 | +0.25(+1.04%) |
Oct 14, 2019 | 24.78 | 24.82 | 24.36 | 24.37 | 3,334,376 | -0.33(-1.34%) |
Oct 11, 2019 | 24.59 | 24.86 | 24.53 | 24.70 | 3,932,096 | +0.10(+0.39%) |
Oct 10, 2019 | 24.57 | 24.84 | 24.50 | 24.60 | 6,486,152 | +0.02(+0.07%) |
Oct 09, 2019 | 24.65 | 24.71 | 24.36 | 24.58 | 5,175,104 | -0.03(-0.14%) |
Oct 08, 2019 | 25.33 | 25.33 | 24.62 | 24.62 | 4,881,722 | -0.57(-2.25%) |
Oct 07, 2019 | 25.47 | 25.51 | 25.18 | 25.19 | 3,360,398 | -0.37(-1.44%) |
Oct 04, 2019 | 25.34 | 25.58 | 25.01 | 25.55 | 5,026,837 | +0.31(+1.21%) |
Oct 03, 2019 | 25.47 | 25.47 | 24.99 | 25.25 | 11,542,209 | -0.19(-0.76%) |
Oct 02, 2019 | 26.09 | 26.10 | 25.42 | 25.44 | 5,737,982 | -0.67(-2.58%) |
Oct 01, 2019 | 26.37 | 26.49 | 26.09 | 26.11 | 4,706,900 | -0.25(-0.96%) |
Sep 30, 2019 | 26.44 | 26.44 | 26.20 | 26.37 | 6,316,763 | +0.16(+0.60%) |
Sep 27, 2019 | 26.36 | 26.44 | 26.11 | 26.21 | 5,674,479 | -0.10(-0.40%) |
Sep 26, 2019 | 26.83 | 26.83 | 26.29 | 26.31 | 5,505,109 | -0.43(-1.60%) |
Sep 25, 2019 | 26.59 | 26.81 | 26.51 | 26.74 | 3,591,889 | +0.14(+0.53%) |
Sep 24, 2019 | 26.60 | 26.80 | 26.54 | 26.60 | 4,681,363 | +0.04(+0.16%) |
Sep 23, 2019 | 26.53 | 26.66 | 26.44 | 26.56 | 3,325,893 | +0.06(+0.23%) |
Sep 20, 2019 | 26.36 | 26.57 | 26.36 | 26.50 | 6,242,797 | +0.25(+0.97%) |
Sep 19, 2019 | 26.26 | 26.39 | 26.09 | 26.24 | 3,956,042 | +0.06(+0.23%) |
Sep 18, 2019 | 26.24 | 26.24 | 25.87 | 26.18 | 6,346,571 | +0.05(+0.20%) |
Sep 17, 2019 | 26.51 | 26.51 | 25.94 | 26.13 | 5,183,689 | -0.38(-1.42%) |
Sep 16, 2019 | 26.21 | 26.55 | 26.07 | 26.51 | 4,302,284 | +0.43(+1.64%) |
Sep 13, 2019 | 25.96 | 26.34 | 25.96 | 26.08 | 3,874,863 | -0.03(-0.10%) |
Sep 12, 2019 | 26.65 | 26.66 | 26.03 | 26.10 | 6,308,524 | -0.46(-1.74%) |
Sep 11, 2019 | 25.50 | 26.58 | 25.50 | 26.57 | 8,771,713 | +0.96(+3.75%) |
Sep 10, 2019 | 25.14 | 25.65 | 25.07 | 25.61 | 8,726,627 | +0.46(+1.84%) |
Sep 09, 2019 | 24.80 | 25.21 | 24.69 | 25.14 | 4,870,165 | +0.24(+0.98%) |
Sep 06, 2019 | 24.70 | 24.96 | 24.64 | 24.90 | 6,277,137 | +0.45(+1.82%) |
Sep 05, 2019 | 24.43 | 24.67 | 24.39 | 24.45 | 4,642,060 | -0.14(-0.57%) |
Sep 04, 2019 | 24.73 | 24.81 | 24.44 | 24.59 | 3,078,077 | -0.12(-0.49%) |
Sep 03, 2019 | 24.14 | 24.73 | 24.13 | 24.71 | 6,048,589 | +0.52(+2.17%) |
Aug 30, 2019 | 24.22 | 24.45 | 24.18 | 24.19 | 4,987,690 | +0.06(+0.25%) |
Aug 29, 2019 | 24.01 | 24.27 | 23.89 | 24.13 | 5,427,999 | +0.27(+1.14%) |
Aug 28, 2019 | 23.84 | 23.93 | 23.73 | 23.86 | 4,088,809 | +0.03(+0.11%) |
Aug 27, 2019 | 24.20 | 24.23 | 23.82 | 23.83 | 5,901,123 | -0.26(-1.09%) |
Aug 26, 2019 | 23.97 | 24.10 | 23.87 | 24.09 | 2,499,360 | +0.14(+0.58%) |
Aug 23, 2019 | 24.58 | 24.59 | 23.87 | 23.95 | 3,229,739 | -0.52(-2.14%) |
Aug 22, 2019 | 24.39 | 24.60 | 24.33 | 24.48 | 3,495,883 | +0.09(+0.36%) |
Aug 21, 2019 | 24.29 | 24.43 | 24.21 | 24.39 | 3,214,774 | +0.08(+0.32%) |
Aug 20, 2019 | 24.56 | 24.60 | 24.24 | 24.31 | 2,936,252 | -0.24(-1.00%) |
Aug 19, 2019 | 24.40 | 24.72 | 24.35 | 24.56 | 3,264,165 | +0.21(+0.86%) |
Aug 16, 2019 | 24.12 | 24.43 | 24.10 | 24.35 | 4,510,487 | +0.26(+1.09%) |
Aug 15, 2019 | 24.02 | 24.41 | 23.96 | 24.09 | 5,289,068 | +0.06(+0.25%) |
Aug 14, 2019 | 24.29 | 24.45 | 24.01 | 24.02 | 5,935,020 | -0.19(-0.77%) |
Aug 13, 2019 | 24.04 | 24.28 | 23.93 | 24.21 | 6,138,606 | +0.21(+0.86%) |
Aug 12, 2019 | 23.86 | 24.05 | 23.64 | 24.00 | 5,950,070 | +0.12(+0.51%) |
Aug 09, 2019 | 24.08 | 24.24 | 23.86 | 23.88 | 4,986,812 | -0.18(-0.75%) |
Aug 08, 2019 | 24.11 | 24.25 | 23.86 | 24.06 | 6,487,177 | -0.20(-0.82%) |
Aug 07, 2019 | 24.95 | 25.01 | 23.72 | 24.26 | 10,027,086 | -0.69(-2.77%) |
Aug 06, 2019 | 24.76 | 25.01 | 24.42 | 24.95 | 6,959,862 | +0.27(+1.09%) |
Aug 05, 2019 | 25.36 | 25.49 | 24.56 | 24.69 | 5,041,315 | -0.67(-2.66%) |
Aug 02, 2019 | 25.20 | 25.46 | 24.98 | 25.36 | 4,843,288 | +0.21(+0.82%) |
Aug 01, 2019 | 25.11 | 25.30 | 24.92 | 25.15 | 6,077,147 | +0.07(+0.28%) |
Jul 31, 2019 | 24.90 | 25.27 | 24.84 | 25.08 | 9,781,525 | +0.15(+0.59%) |
Jul 30, 2019 | 24.80 | 25.19 | 24.77 | 24.94 | 5,557,339 | +0.07(+0.28%) |
Jul 29, 2019 | 24.91 | 24.95 | 24.66 | 24.87 | 2,406,849 | -0.03(-0.14%) |
Jul 26, 2019 | 24.76 | 25.01 | 24.76 | 24.90 | 2,707,189 | +0.22(+0.88%) |
Jul 25, 2019 | 24.46 | 24.72 | 24.45 | 24.69 | 4,104,263 | +0.10(+0.42%) |
Jul 24, 2019 | 24.88 | 24.92 | 24.50 | 24.58 | 4,136,438 | -0.22(-0.91%) |
Jul 23, 2019 | 24.80 | 24.89 | 24.73 | 24.81 | 5,665,762 | +0.01(+0.03%) |
Jul 22, 2019 | 24.85 | 24.88 | 24.66 | 24.80 | 3,683,452 | +0.03(+0.14%) |
Jul 19, 2019 | 25.25 | 25.29 | 24.75 | 24.76 | 4,672,354 | -0.53(-2.09%) |
Jul 18, 2019 | 25.01 | 25.33 | 24.88 | 25.29 | 3,076,220 | +0.21(+0.83%) |
Jul 17, 2019 | 25.15 | 25.20 | 25.04 | 25.08 | 3,491,923 | +0.10(+0.38%) |
Jul 16, 2019 | 25.04 | 25.13 | 24.75 | 24.99 | 4,833,311 | -0.08(-0.31%) |
Jul 15, 2019 | 24.99 | 25.08 | 24.87 | 25.07 | 4,447,993 | +0.10(+0.42%) |
Jul 12, 2019 | 25.12 | 25.20 | 24.92 | 24.96 | 4,140,469 | -0.16(-0.65%) |
Jul 11, 2019 | 25.08 | 25.15 | 24.80 | 25.13 | 5,929,365 | +0.04(+0.17%) |
Jul 10, 2019 | 25.27 | 25.38 | 25.01 | 25.08 | 4,997,824 | -0.07(-0.28%) |
Jul 09, 2019 | 25.21 | 25.29 | 25.07 | 25.15 | 3,894,551 | -0.06(-0.24%) |
Jul 08, 2019 | 25.52 | 25.54 | 25.05 | 25.21 | 4,694,578 | -0.24(-0.95%) |
Jul 05, 2019 | 25.23 | 25.46 | 24.95 | 25.46 | 4,491,705 | +0.01(+0.03%) |
Jul 03, 2019 | 25.11 | 25.70 | 25.10 | 25.45 | 3,206,345 | +0.37(+1.48%) |
Jul 02, 2019 | 25.08 | 25.30 | 24.88 | 25.08 | 4,944,226 | +0.44(+1.79%) |
Jul 01, 2019 | 24.73 | 24.78 | 24.44 | 24.63 | 3,906,300 | -0.12(-0.49%) |
Jun 28, 2019 | 24.62 | 24.90 | 24.60 | 24.76 | 6,348,619 | +0.10(+0.42%) |
Jun 27, 2019 | 24.88 | 24.96 | 24.60 | 24.65 | 6,078,280 | -0.12(-0.49%) |
Jun 26, 2019 | 25.44 | 25.47 | 24.73 | 24.77 | 6,045,635 | -0.74(-2.91%) |
Jun 25, 2019 | 25.79 | 25.84 | 25.49 | 25.52 | 5,128,975 | -0.29(-1.14%) |
Jun 24, 2019 | 25.94 | 26.02 | 25.65 | 25.81 | 3,889,949 | -0.06(-0.23%) |
Jun 21, 2019 | 25.97 | 25.97 | 25.57 | 25.87 | 6,988,176 | -0.10(-0.40%) |
Jun 20, 2019 | 26.03 | 26.15 | 25.65 | 25.97 | 3,331,902 | +0.05(+0.20%) |
Jun 19, 2019 | 25.39 | 26.02 | 25.39 | 25.92 | 4,411,392 | +0.38(+1.49%) |
Jun 18, 2019 | 25.76 | 25.77 | 25.37 | 25.54 | 4,279,292 | -0.05(-0.20%) |
Jun 17, 2019 | 25.61 | 25.72 | 25.46 | 25.59 | 5,076,179 | -0.02(-0.07%) |
Jun 14, 2019 | 25.40 | 25.71 | 25.33 | 25.61 | 5,214,416 | +0.31(+1.23%) |
Jun 13, 2019 | 25.56 | 25.56 | 25.22 | 25.30 | 5,696,547 | +0.24(+0.97%) |
Jun 12, 2019 | 24.85 | 25.13 | 24.79 | 25.06 | 3,349,474 | +0.29(+1.19%) |
Jun 11, 2019 | 24.95 | 25.01 | 24.67 | 24.76 | 7,419,772 | -0.24(-0.97%) |
Jun 10, 2019 | 24.93 | 25.06 | 24.71 | 25.01 | 3,682,665 | +0.09(+0.35%) |
Jun 07, 2019 | 25.43 | 25.54 | 24.89 | 24.92 | 4,636,386 | -0.29(-1.13%) |
Jun 06, 2019 | 25.24 | 25.43 | 25.13 | 25.20 | 5,578,232 | +0.10(+0.38%) |
Jun 05, 2019 | 25.04 | 25.24 | 24.90 | 25.11 | 6,828,329 | +0.19(+0.76%) |
Jun 04, 2019 | 24.82 | 24.94 | 24.34 | 24.92 | 6,199,567 | +0.14(+0.56%) |
Jun 03, 2019 | 24.74 | 24.85 | 24.45 | 24.78 | 5,599,563 | +0.19(+0.77%) |
May 31, 2019 | 24.46 | 24.68 | 24.38 | 24.59 | 6,159,990 | +0.15(+0.60%) |
May 30, 2019 | 24.61 | 24.73 | 24.38 | 24.44 | 4,459,596 | -0.16(-0.63%) |
May 29, 2019 | 25.01 | 25.01 | 24.57 | 24.60 | 4,808,170 | -0.32(-1.28%) |
May 28, 2019 | 25.50 | 25.52 | 24.92 | 24.92 | 7,030,003 | -0.49(-1.94%) |
May 24, 2019 | 25.59 | 25.70 | 25.40 | 25.41 | 4,277,517 | -0.03(-0.10%) |
May 23, 2019 | 25.57 | 25.60 | 25.22 | 25.44 | 6,975,911 | -0.11(-0.44%) |
May 22, 2019 | 25.54 | 25.66 | 25.38 | 25.55 | 7,450,390 | +0.03(+0.10%) |
May 21, 2019 | 25.63 | 25.86 | 25.51 | 25.52 | 4,400,267 | -0.10(-0.40%) |
May 20, 2019 | 25.77 | 25.97 | 25.55 | 25.63 | 4,504,794 | -0.11(-0.44%) |
May 17, 2019 | 25.47 | 25.87 | 25.47 | 25.74 | 5,334,463 | +0.15(+0.57%) |
May 16, 2019 | 25.42 | 25.71 | 25.35 | 25.59 | 5,257,819 | +0.16(+0.61%) |
May 15, 2019 | 25.56 | 25.65 | 25.40 | 25.44 | 6,748,832 | -0.06(-0.25%) |
May 14, 2019 | 25.76 | 25.81 | 25.37 | 25.50 | 9,984,881 | -0.33(-1.26%) |
May 13, 2019 | 25.27 | 25.85 | 25.24 | 25.83 | 7,403,522 | +0.43(+1.69%) |
May 10, 2019 | 24.85 | 25.44 | 24.63 | 25.40 | 8,785,222 | +0.35(+1.40%) |
May 09, 2019 | 26.01 | 26.07 | 24.95 | 25.05 | 11,541,444 | -1.03(-3.94%) |
May 08, 2019 | 26.31 | 26.41 | 26.04 | 26.07 | 4,377,183 | -0.31(-1.17%) |
May 07, 2019 | 26.57 | 26.65 | 26.29 | 26.38 | 5,236,074 | -0.21(-0.77%) |
May 06, 2019 | 26.67 | 26.69 | 26.49 | 26.59 | 3,376,245 | -0.09(-0.32%) |
May 03, 2019 | 26.38 | 26.68 | 26.38 | 26.67 | 3,128,879 | +0.34(+1.30%) |
May 02, 2019 | 26.35 | 26.57 | 26.29 | 26.33 | 6,842,446 | -0.03(-0.10%) |