Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 17.51 | 17.58 | 17.26 | 17.30 | 3,179,930 | -0.33(-1.86%) |
Aug 28, 2020 | 17.70 | 17.71 | 17.54 | 17.62 | 2,723,151 | +0.31(+1.80%) |
Aug 27, 2020 | 17.33 | 17.44 | 17.26 | 17.31 | 3,024,664 | -0.14(-0.78%) |
Aug 26, 2020 | 17.48 | 17.52 | 17.39 | 17.45 | 3,306,696 | -0.19(-1.09%) |
Aug 25, 2020 | 17.67 | 17.75 | 17.56 | 17.64 | 4,626,328 | -0.15(-0.85%) |
Aug 24, 2020 | 17.41 | 17.79 | 17.35 | 17.79 | 5,165,099 | +0.49(+2.82%) |
Aug 21, 2020 | 17.09 | 17.30 | 17.09 | 17.30 | 3,429,232 | -0.06(-0.37%) |
Aug 20, 2020 | 17.24 | 17.37 | 17.21 | 17.37 | 3,510,958 | -0.18(-1.05%) |
Aug 19, 2020 | 17.49 | 17.68 | 17.49 | 17.55 | 2,443,850 | +0.05(+0.27%) |
Aug 18, 2020 | 17.63 | 17.65 | 17.46 | 17.50 | 2,682,541 | -0.25(-1.40%) |
Aug 17, 2020 | 17.79 | 17.82 | 17.63 | 17.75 | 2,872,900 | -0.06(-0.36%) |
Aug 14, 2020 | 17.70 | 17.87 | 17.69 | 17.82 | 2,376,113 | -0.05(-0.27%) |
Aug 13, 2020 | 18.16 | 18.22 | 17.82 | 17.86 | 3,269,951 | -0.62(-3.37%) |
Aug 12, 2020 | 18.70 | 18.71 | 18.46 | 18.49 | 5,525,345 | +0.50(+2.80%) |
Aug 11, 2020 | 17.93 | 18.25 | 17.87 | 17.98 | 8,468,827 | +0.64(+3.69%) |
Aug 10, 2020 | 17.10 | 17.41 | 17.07 | 17.34 | 4,765,359 | +0.28(+1.64%) |
Aug 07, 2020 | 16.78 | 17.09 | 16.78 | 17.06 | 5,405,159 | -0.03(-0.19%) |
Aug 06, 2020 | 16.96 | 17.13 | 16.96 | 17.10 | 4,281,344 | -0.35(-2.02%) |
Aug 05, 2020 | 17.35 | 17.52 | 17.35 | 17.45 | 3,348,119 | -0.07(-0.41%) |
Aug 04, 2020 | 17.30 | 17.57 | 17.26 | 17.52 | 3,611,139 | +0.26(+1.53%) |
Aug 03, 2020 | 17.13 | 17.46 | 17.07 | 17.26 | 6,339,613 | -0.86(-4.72%) |
Jul 31, 2020 | 18.06 | 18.13 | 17.86 | 18.11 | 7,306,925 | -0.09(-0.48%) |
Jul 30, 2020 | 18.06 | 18.22 | 17.92 | 18.20 | 4,782,150 | -0.65(-3.44%) |
Jul 29, 2020 | 18.75 | 18.86 | 18.60 | 18.85 | 4,813,332 | +0.66(+3.60%) |
Jul 28, 2020 | 18.07 | 18.29 | 18.05 | 18.19 | 4,080,459 | +0.06(+0.35%) |
Jul 27, 2020 | 18.17 | 18.24 | 18.03 | 18.13 | 3,741,706 | -0.46(-2.45%) |
Jul 24, 2020 | 18.63 | 18.74 | 18.57 | 18.58 | 3,027,294 | -0.09(-0.47%) |
Jul 23, 2020 | 18.76 | 18.82 | 18.62 | 18.67 | 4,526,643 | -0.17(-0.89%) |
Jul 22, 2020 | 18.80 | 18.91 | 18.72 | 18.84 | 4,107,640 | -0.48(-2.48%) |
Jul 21, 2020 | 19.35 | 19.43 | 19.16 | 19.32 | 3,320,011 | +0.42(+2.24%) |
Jul 20, 2020 | 18.78 | 18.96 | 18.73 | 18.90 | 2,895,737 | +0.02(+0.08%) |
Jul 17, 2020 | 19.05 | 19.06 | 18.85 | 18.88 | 3,569,423 | -0.40(-2.07%) |
Jul 16, 2020 | 19.29 | 19.45 | 19.24 | 19.28 | 3,339,699 | -0.13(-0.66%) |
Jul 15, 2020 | 19.40 | 19.51 | 19.31 | 19.41 | 4,184,751 | +0.26(+1.34%) |
Jul 14, 2020 | 19.02 | 19.20 | 18.96 | 19.15 | 4,666,520 | +0.05(+0.25%) |
Jul 13, 2020 | 19.18 | 19.26 | 19.02 | 19.10 | 4,069,371 | +0.01(+0.04%) |
Jul 10, 2020 | 18.85 | 19.13 | 18.85 | 19.09 | 4,401,563 | +0.29(+1.53%) |
Jul 09, 2020 | 19.09 | 19.09 | 18.74 | 18.81 | 5,173,146 | -0.46(-2.37%) |
Jul 08, 2020 | 19.18 | 19.30 | 19.12 | 19.26 | 7,713,736 | -0.41(-2.07%) |
Jul 07, 2020 | 19.81 | 19.93 | 19.64 | 19.67 | 4,718,026 | -0.83(-4.06%) |
Jul 06, 2020 | 20.19 | 20.50 | 20.17 | 20.50 | 6,015,577 | +1.10(+5.69%) |
Jul 02, 2020 | 19.30 | 19.49 | 19.21 | 19.40 | 5,678,787 | +0.85(+4.57%) |
Jul 01, 2020 | 18.54 | 18.72 | 18.48 | 18.55 | 4,607,994 | -0.10(-0.56%) |
Jun 30, 2020 | 18.54 | 18.74 | 18.49 | 18.66 | 5,417,386 | -0.21(-1.10%) |
Jun 29, 2020 | 18.81 | 18.97 | 18.75 | 18.86 | 3,546,156 | +0.18(+0.99%) |
Jun 26, 2020 | 19.11 | 19.11 | 18.65 | 18.68 | 4,877,661 | -0.56(-2.91%) |
Jun 25, 2020 | 18.92 | 19.25 | 18.85 | 19.24 | 4,844,428 | +0.43(+2.30%) |
Jun 24, 2020 | 19.12 | 19.12 | 18.76 | 18.81 | 4,751,982 | -0.50(-2.57%) |
Jun 23, 2020 | 19.36 | 19.45 | 19.24 | 19.30 | 4,368,424 | +0.37(+1.94%) |
Jun 22, 2020 | 18.94 | 19.07 | 18.87 | 18.94 | 4,584,994 | -0.30(-1.58%) |
Jun 19, 2020 | 19.42 | 19.43 | 19.11 | 19.24 | 4,537,377 | +0.29(+1.52%) |
Jun 18, 2020 | 18.86 | 18.97 | 18.80 | 18.95 | 4,149,919 | -0.17(-0.88%) |
Jun 17, 2020 | 19.20 | 19.21 | 19.05 | 19.12 | 5,224,830 | -0.18(-0.95%) |
Jun 16, 2020 | 19.61 | 19.65 | 19.10 | 19.30 | 5,941,541 | +0.26(+1.34%) |
Jun 15, 2020 | 18.70 | 19.11 | 18.62 | 19.05 | 5,375,221 | -0.13(-0.67%) |
Jun 12, 2020 | 19.22 | 19.37 | 18.80 | 19.18 | 6,312,459 | +0.37(+1.96%) |
Jun 11, 2020 | 19.18 | 19.30 | 18.73 | 18.81 | 8,148,218 | -1.42(-7.00%) |
Jun 10, 2020 | 20.52 | 20.56 | 20.15 | 20.22 | 6,155,912 | -0.37(-1.79%) |
Jun 09, 2020 | 20.49 | 20.69 | 20.42 | 20.59 | 6,026,066 | -0.74(-3.45%) |
Jun 08, 2020 | 21.35 | 21.40 | 20.91 | 21.33 | 7,705,237 | +0.10(+0.45%) |
Jun 05, 2020 | 21.60 | 21.62 | 21.20 | 21.23 | 12,476,474 | +1.12(+5.57%) |
Jun 04, 2020 | 19.89 | 20.17 | 19.81 | 20.11 | 5,631,332 | -0.09(-0.44%) |
Jun 03, 2020 | 19.98 | 20.27 | 19.97 | 20.20 | 10,366,402 | +0.89(+4.60%) |
Jun 02, 2020 | 19.30 | 19.39 | 19.16 | 19.31 | 6,588,157 | +0.26(+1.38%) |
Jun 01, 2020 | 18.60 | 19.06 | 18.54 | 19.05 | 6,367,225 | +0.62(+3.34%) |
May 29, 2020 | 18.38 | 18.50 | 18.13 | 18.43 | 9,812,975 | -0.43(-2.29%) |
May 28, 2020 | 18.87 | 19.09 | 18.75 | 18.86 | 8,336,214 | -0.46(-2.40%) |
May 27, 2020 | 19.47 | 19.53 | 19.21 | 19.33 | 7,881,860 | +0.29(+1.51%) |
May 26, 2020 | 18.90 | 19.22 | 18.89 | 19.04 | 9,249,533 | +0.67(+3.66%) |
May 22, 2020 | 18.66 | 18.74 | 18.36 | 18.37 | 9,792,215 | -1.14(-5.86%) |
May 21, 2020 | 19.51 | 19.69 | 19.44 | 19.51 | 5,390,824 | -0.58(-2.91%) |
May 20, 2020 | 20.12 | 20.24 | 20.05 | 20.09 | 4,389,090 | +0.18(+0.92%) |
May 19, 2020 | 20.02 | 20.15 | 19.89 | 19.91 | 5,394,181 | -0.29(-1.42%) |
May 18, 2020 | 19.93 | 20.29 | 19.90 | 20.20 | 6,277,836 | +0.74(+3.82%) |
May 15, 2020 | 19.32 | 19.49 | 19.23 | 19.45 | 4,634,172 | -0.17(-0.86%) |
May 14, 2020 | 19.16 | 19.66 | 19.09 | 19.62 | 7,184,030 | -0.13(-0.65%) |
May 13, 2020 | 19.96 | 19.96 | 19.62 | 19.75 | 5,146,003 | -0.26(-1.32%) |
May 12, 2020 | 20.47 | 20.49 | 20.01 | 20.01 | 3,975,785 | -0.37(-1.80%) |
May 11, 2020 | 20.18 | 20.41 | 20.10 | 20.38 | 3,586,755 | -0.11(-0.55%) |
May 08, 2020 | 20.53 | 20.60 | 20.40 | 20.49 | 3,062,560 | +0.34(+1.67%) |
May 07, 2020 | 20.05 | 20.41 | 20.05 | 20.16 | 4,454,046 | +0.31(+1.57%) |
May 06, 2020 | 19.92 | 19.95 | 19.77 | 19.85 | 3,975,121 | -0.06(-0.28%) |
May 05, 2020 | 19.93 | 19.99 | 19.84 | 19.90 | 4,301,382 | +0.10(+0.53%) |
May 04, 2020 | 19.81 | 19.84 | 19.62 | 19.80 | 4,633,302 | -0.42(-2.06%) |
May 01, 2020 | 20.26 | 20.30 | 20.09 | 20.21 | 4,628,169 | -0.36(-1.75%) |
Apr 30, 2020 | 20.77 | 20.81 | 20.48 | 20.57 | 3,555,359 | -0.68(-3.20%) |
Apr 29, 2020 | 21.24 | 21.41 | 21.09 | 21.25 | 6,091,812 | +0.56(+2.70%) |
Apr 28, 2020 | 20.79 | 20.93 | 20.60 | 20.69 | 5,762,359 | +0.05(+0.23%) |
Apr 27, 2020 | 20.29 | 20.73 | 20.24 | 20.65 | 6,235,538 | +0.67(+3.36%) |
Apr 24, 2020 | 20.12 | 20.13 | 19.74 | 19.97 | 2,934,000 | -0.02(-0.12%) |
Apr 23, 2020 | 19.94 | 20.27 | 19.91 | 20.00 | 3,362,681 | +0.03(+0.16%) |
Apr 22, 2020 | 20.09 | 20.12 | 19.84 | 19.97 | 3,986,096 | +0.23(+1.18%) |
Apr 21, 2020 | 19.74 | 19.94 | 19.57 | 19.73 | 6,021,543 | -0.67(-3.29%) |
Apr 20, 2020 | 20.49 | 20.79 | 20.38 | 20.41 | 5,826,425 | -0.35(-1.70%) |
Apr 17, 2020 | 20.64 | 20.80 | 20.49 | 20.76 | 6,524,433 | +0.56(+2.77%) |
Apr 16, 2020 | 20.21 | 20.30 | 20.01 | 20.20 | 5,224,114 | -0.15(-0.75%) |
Apr 15, 2020 | 20.41 | 20.53 | 20.30 | 20.35 | 5,942,163 | -1.12(-5.21%) |
Apr 14, 2020 | 21.52 | 21.71 | 21.37 | 21.47 | 5,565,735 | +0.33(+1.55%) |
Apr 13, 2020 | 21.27 | 21.35 | 21.01 | 21.14 | 2,993,383 | -0.26(-1.20%) |
Apr 09, 2020 | 20.94 | 21.55 | 20.93 | 21.40 | 6,792,059 | +0.60(+2.88%) |
Apr 08, 2020 | 20.70 | 20.93 | 20.47 | 20.80 | 4,574,757 | +0.33(+1.60%) |
Apr 07, 2020 | 20.92 | 20.97 | 20.38 | 20.47 | 6,682,969 | +0.14(+0.67%) |
Apr 06, 2020 | 20.49 | 20.49 | 20.21 | 20.33 | 7,176,386 | +0.88(+4.52%) |
Apr 03, 2020 | 19.48 | 19.59 | 19.29 | 19.45 | 5,986,806 | -0.16(-0.82%) |
Apr 02, 2020 | 19.29 | 19.92 | 19.15 | 19.61 | 8,576,389 | -0.49(-2.43%) |
Apr 01, 2020 | 20.27 | 20.63 | 20.07 | 20.10 | 10,588,247 | -2.29(-10.25%) |
Mar 31, 2020 | 22.46 | 22.69 | 22.29 | 22.40 | 7,940,602 | -0.68(-2.95%) |
Mar 30, 2020 | 22.73 | 23.12 | 22.61 | 23.08 | 6,076,610 | -0.01(-0.03%) |
Mar 27, 2020 | 23.05 | 23.59 | 22.84 | 23.09 | 8,751,227 | -1.01(-4.18%) |
Mar 26, 2020 | 23.43 | 24.16 | 23.36 | 24.09 | 9,979,130 | +0.34(+1.45%) |
Mar 25, 2020 | 23.56 | 24.32 | 23.25 | 23.75 | 9,395,246 | +0.09(+0.37%) |
Mar 24, 2020 | 23.45 | 24.05 | 23.06 | 23.66 | 9,809,961 | +1.17(+5.19%) |
Mar 23, 2020 | 23.31 | 23.37 | 22.24 | 22.49 | 10,278,888 | -0.54(-2.36%) |
Mar 20, 2020 | 23.67 | 23.72 | 22.86 | 23.04 | 9,781,335 | -0.22(-0.93%) |
Mar 19, 2020 | 23.01 | 23.61 | 22.96 | 23.25 | 13,105,360 | +0.38(+1.68%) |
Mar 18, 2020 | 22.73 | 23.29 | 22.38 | 22.87 | 16,205,299 | -0.88(-3.70%) |
Mar 17, 2020 | 23.31 | 23.86 | 22.84 | 23.75 | 12,297,827 | +1.25(+5.54%) |
Mar 16, 2020 | 21.53 | 22.95 | 21.45 | 22.50 | 8,307,437 | -1.41(-5.89%) |
Mar 13, 2020 | 23.60 | 23.92 | 22.69 | 23.91 | 10,092,481 | +1.08(+4.73%) |
Mar 12, 2020 | 22.92 | 23.08 | 22.15 | 22.83 | 11,397,303 | -1.89(-7.64%) |
Mar 11, 2020 | 25.00 | 25.05 | 24.52 | 24.72 | 9,680,240 | -0.61(-2.40%) |
Mar 10, 2020 | 25.36 | 25.39 | 24.64 | 25.32 | 13,706,477 | +0.98(+4.01%) |
Mar 09, 2020 | 24.51 | 25.00 | 24.19 | 24.35 | 13,869,647 | -1.45(-5.61%) |
Mar 06, 2020 | 25.53 | 25.86 | 25.48 | 25.80 | 6,750,164 | -0.38(-1.44%) |
Mar 05, 2020 | 26.12 | 26.24 | 25.94 | 26.17 | 8,968,819 | -0.40(-1.50%) |
Mar 04, 2020 | 26.38 | 26.60 | 26.15 | 26.57 | 8,562,376 | +0.53(+2.03%) |
Mar 03, 2020 | 26.81 | 26.97 | 25.86 | 26.04 | 14,430,811 | -0.96(-3.55%) |
Mar 02, 2020 | 26.60 | 27.02 | 26.35 | 27.00 | 9,492,477 | +0.16(+0.60%) |
Feb 28, 2020 | 26.52 | 26.90 | 26.20 | 26.84 | 11,826,044 | -0.20(-0.74%) |
Feb 27, 2020 | 27.36 | 27.60 | 27.01 | 27.04 | 9,703,483 | -0.64(-2.31%) |
Feb 26, 2020 | 27.59 | 27.84 | 27.54 | 27.68 | 10,778,397 | +0.66(+2.44%) |
Feb 25, 2020 | 27.44 | 27.47 | 26.90 | 27.02 | 7,613,647 | -0.53(-1.92%) |
Feb 24, 2020 | 27.50 | 27.67 | 27.43 | 27.55 | 7,337,408 | -0.74(-2.63%) |
Feb 21, 2020 | 28.10 | 28.30 | 28.02 | 28.30 | 5,564,455 | +0.22(+0.80%) |
Feb 20, 2020 | 27.92 | 28.13 | 27.89 | 28.07 | 7,542,147 | -0.05(-0.17%) |
Feb 19, 2020 | 28.21 | 28.21 | 28.03 | 28.12 | 10,021,906 | +0.32(+1.14%) |
Feb 18, 2020 | 28.04 | 28.13 | 27.78 | 27.80 | 11,919,026 | -1.65(-5.59%) |
Feb 14, 2020 | 29.79 | 29.80 | 29.27 | 29.44 | 6,534,191 | -0.21(-0.71%) |
Feb 13, 2020 | 29.69 | 29.90 | 29.64 | 29.65 | 5,175,850 | -0.30(-1.01%) |
Feb 12, 2020 | 29.87 | 29.96 | 29.84 | 29.96 | 2,309,696 | +0.27(+0.91%) |
Feb 11, 2020 | 29.66 | 29.74 | 29.61 | 29.69 | 3,043,812 | +0.63(+2.16%) |
Feb 10, 2020 | 28.99 | 29.06 | 28.89 | 29.06 | 1,710,673 | +0.11(+0.38%) |
Feb 07, 2020 | 29.04 | 29.12 | 28.92 | 28.95 | 2,799,171 | +0.16(+0.54%) |
Feb 06, 2020 | 28.85 | 28.88 | 28.74 | 28.79 | 2,206,090 | +0.09(+0.32%) |
Feb 05, 2020 | 28.67 | 28.73 | 28.57 | 28.70 | 2,030,364 | +0.34(+1.20%) |
Feb 04, 2020 | 28.50 | 28.53 | 28.33 | 28.36 | 2,564,818 | +0.37(+1.33%) |
Feb 03, 2020 | 28.01 | 28.23 | 27.96 | 27.99 | 2,552,096 | -0.18(-0.63%) |
Jan 31, 2020 | 28.33 | 28.35 | 28.04 | 28.16 | 3,656,936 | -0.58(-2.02%) |
Jan 30, 2020 | 28.42 | 28.77 | 28.40 | 28.75 | 3,885,985 | +0.26(+0.93%) |
Jan 29, 2020 | 28.64 | 28.65 | 28.39 | 28.48 | 2,454,194 | -0.02(-0.08%) |
Jan 28, 2020 | 28.47 | 28.61 | 28.42 | 28.51 | 4,442,415 | +0.17(+0.60%) |
Jan 27, 2020 | 28.35 | 28.52 | 28.23 | 28.33 | 5,081,385 | -0.78(-2.69%) |
Jan 24, 2020 | 29.61 | 29.63 | 29.04 | 29.12 | 6,903,867 | -0.16(-0.53%) |
Jan 23, 2020 | 29.39 | 29.39 | 29.06 | 29.27 | 3,751,199 | -0.27(-0.92%) |
Jan 22, 2020 | 29.58 | 29.62 | 29.50 | 29.55 | 2,298,234 | +0.11(+0.37%) |
Jan 21, 2020 | 29.63 | 29.68 | 29.43 | 29.44 | 3,059,748 | -0.65(-2.17%) |
Jan 17, 2020 | 30.14 | 30.15 | 30.02 | 30.09 | 1,563,227 | +0.12(+0.39%) |
Jan 16, 2020 | 29.74 | 30.00 | 29.72 | 29.97 | 1,758,304 | +0.21(+0.70%) |
Jan 15, 2020 | 29.73 | 29.85 | 29.67 | 29.76 | 1,629,558 | -0.02(-0.08%) |
Jan 14, 2020 | 29.74 | 29.88 | 29.71 | 29.79 | 1,889,317 | -0.13(-0.44%) |
Jan 13, 2020 | 29.67 | 29.92 | 29.61 | 29.92 | 2,731,970 | +0.32(+1.07%) |
Jan 10, 2020 | 29.74 | 29.76 | 29.59 | 29.60 | 1,970,784 | -0.28(-0.93%) |
Jan 09, 2020 | 29.86 | 29.89 | 29.71 | 29.88 | 1,987,588 | +0.19(+0.65%) |
Jan 08, 2020 | 29.41 | 29.79 | 29.41 | 29.69 | 2,963,066 | -0.07(-0.23%) |
Jan 07, 2020 | 29.70 | 29.79 | 29.66 | 29.76 | 3,400,153 | -0.23(-0.75%) |
Jan 06, 2020 | 29.71 | 30.00 | 29.71 | 29.98 | 2,329,054 | -0.10(-0.34%) |
Jan 03, 2020 | 29.98 | 30.21 | 29.96 | 30.08 | 2,183,647 | -0.47(-1.55%) |
Jan 02, 2020 | 30.38 | 30.55 | 30.33 | 30.55 | 2,637,446 | +0.22(+0.72%) |
Dec 31, 2019 | 30.12 | 30.34 | 30.12 | 30.34 | 1,702,773 | +0.09(+0.28%) |
Dec 30, 2019 | 30.41 | 30.43 | 30.23 | 30.25 | 1,686,594 | -0.02(-0.05%) |
Dec 27, 2019 | 30.40 | 30.42 | 30.24 | 30.27 | 1,806,370 | +0.06(+0.21%) |
Dec 26, 2019 | 30.07 | 30.21 | 30.06 | 30.21 | 1,439,185 | +0.18(+0.59%) |
Dec 24, 2019 | 30.13 | 30.17 | 30.03 | 30.03 | 747,081 | -0.07(-0.23%) |
Dec 23, 2019 | 29.93 | 30.10 | 29.93 | 30.10 | 2,128,434 | -0.09(-0.28%) |
Dec 20, 2019 | 30.31 | 30.36 | 30.17 | 30.18 | 2,454,622 | +0.01(+0.03%) |
Dec 19, 2019 | 30.16 | 30.27 | 30.12 | 30.17 | 1,769,994 | -0.12(-0.38%) |
Dec 18, 2019 | 30.28 | 30.41 | 30.23 | 30.29 | 2,309,245 | +0.09(+0.31%) |
Dec 17, 2019 | 30.19 | 30.28 | 30.12 | 30.20 | 2,039,624 | -0.01(-0.03%) |
Dec 16, 2019 | 30.48 | 30.48 | 30.20 | 30.21 | 2,954,588 | +0.38(+1.28%) |
Dec 13, 2019 | 29.92 | 30.07 | 29.68 | 29.82 | 4,862,214 | +0.39(+1.32%) |
Dec 12, 2019 | 29.10 | 29.49 | 29.06 | 29.44 | 5,091,571 | +0.60(+2.07%) |
Dec 11, 2019 | 28.70 | 28.84 | 28.63 | 28.84 | 3,541,768 | +0.35(+1.23%) |
Dec 10, 2019 | 28.60 | 28.61 | 28.47 | 28.49 | 2,101,625 | -0.09(-0.33%) |
Dec 09, 2019 | 28.64 | 28.75 | 28.56 | 28.58 | 3,383,548 | -0.03(-0.11%) |
Dec 06, 2019 | 28.68 | 28.70 | 28.50 | 28.61 | 2,732,168 | +0.39(+1.37%) |
Dec 05, 2019 | 28.33 | 28.36 | 28.16 | 28.23 | 2,461,856 | -0.08(-0.27%) |
Dec 04, 2019 | 28.24 | 28.37 | 28.18 | 28.30 | 3,853,084 | +0.11(+0.39%) |
Dec 03, 2019 | 28.17 | 28.21 | 27.97 | 28.20 | 4,718,398 | -0.37(-1.30%) |
Dec 02, 2019 | 28.69 | 28.72 | 28.51 | 28.57 | 4,702,152 | -0.35(-1.21%) |
Nov 29, 2019 | 28.92 | 28.96 | 28.88 | 28.92 | 1,542,353 | -0.28(-0.96%) |
Nov 27, 2019 | 29.29 | 29.30 | 29.18 | 29.20 | 5,324,146 | +0.07(+0.24%) |
Nov 26, 2019 | 29.06 | 29.13 | 28.96 | 29.13 | 2,884,249 | -0.05(-0.16%) |
Nov 25, 2019 | 29.13 | 29.18 | 29.06 | 29.17 | 2,125,898 | +0.31(+1.08%) |
Nov 22, 2019 | 28.94 | 28.98 | 28.79 | 28.86 | 2,166,639 | +0.27(+0.95%) |
Nov 21, 2019 | 28.58 | 28.65 | 28.48 | 28.59 | 2,765,319 | -0.20(-0.70%) |
Nov 20, 2019 | 28.85 | 28.92 | 28.73 | 28.79 | 2,520,876 | -0.26(-0.91%) |
Nov 19, 2019 | 29.39 | 29.39 | 29.01 | 29.06 | 2,687,973 | +0.16(+0.54%) |
Nov 18, 2019 | 28.90 | 28.96 | 28.79 | 28.90 | 2,567,826 | +0.18(+0.62%) |
Nov 15, 2019 | 28.54 | 28.75 | 28.51 | 28.72 | 7,580,080 | +0.16(+0.54%) |
Nov 14, 2019 | 28.60 | 28.62 | 28.41 | 28.57 | 3,426,941 | -0.07(-0.24%) |
Nov 13, 2019 | 28.52 | 28.73 | 28.51 | 28.64 | 3,856,763 | -0.61(-2.07%) |
Nov 12, 2019 | 29.33 | 29.41 | 29.24 | 29.24 | 2,399,249 | -0.02(-0.08%) |
Nov 11, 2019 | 29.08 | 29.35 | 29.07 | 29.27 | 2,503,021 | -0.41(-1.39%) |
Nov 08, 2019 | 29.69 | 29.72 | 29.55 | 29.68 | 2,106,723 | -0.16(-0.52%) |
Nov 07, 2019 | 29.92 | 29.98 | 29.78 | 29.83 | 3,470,892 | -0.05(-0.16%) |
Nov 06, 2019 | 29.82 | 29.90 | 29.76 | 29.88 | 2,525,959 | +0.05(+0.18%) |
Nov 05, 2019 | 29.82 | 29.89 | 29.78 | 29.82 | 2,029,673 | -0.07(-0.23%) |
Nov 04, 2019 | 29.89 | 29.93 | 29.82 | 29.89 | 2,444,007 | +0.35(+1.18%) |
Nov 01, 2019 | 29.32 | 29.58 | 29.30 | 29.55 | 2,765,154 | +0.22(+0.74%) |
Oct 31, 2019 | 29.25 | 29.34 | 29.10 | 29.33 | 2,148,703 | -0.11(-0.37%) |
Oct 30, 2019 | 29.34 | 29.47 | 29.21 | 29.44 | 2,559,557 | -0.03(-0.11%) |
Oct 29, 2019 | 29.44 | 29.51 | 29.38 | 29.47 | 2,716,429 | -0.09(-0.31%) |
Oct 28, 2019 | 29.51 | 29.66 | 29.49 | 29.56 | 6,740,020 | -1.11(-3.62%) |
Oct 25, 2019 | 30.44 | 30.70 | 30.44 | 30.67 | 2,953,406 | +0.05(+0.15%) |
Oct 24, 2019 | 30.79 | 30.80 | 30.56 | 30.62 | 3,182,412 | +0.08(+0.25%) |
Oct 23, 2019 | 30.37 | 30.55 | 30.37 | 30.55 | 3,612,630 | +0.12(+0.38%) |
Oct 22, 2019 | 30.55 | 30.68 | 30.42 | 30.43 | 3,479,217 | +0.05(+0.15%) |
Oct 21, 2019 | 30.42 | 30.44 | 30.33 | 30.38 | 1,681,248 | +0.33(+1.08%) |
Oct 18, 2019 | 30.02 | 30.14 | 30.00 | 30.06 | 2,254,515 | -0.11(-0.36%) |
Oct 17, 2019 | 30.33 | 30.45 | 30.14 | 30.17 | 3,107,783 | +0.16(+0.54%) |
Oct 16, 2019 | 30.14 | 30.19 | 29.98 | 30.00 | 3,346,239 | +0.05(+0.16%) |
Oct 15, 2019 | 29.40 | 30.06 | 29.40 | 29.96 | 7,532,164 | +0.28(+0.94%) |
Oct 14, 2019 | 29.55 | 29.77 | 29.54 | 29.68 | 8,560,989 | +0.03(+0.10%) |
Oct 11, 2019 | 29.86 | 29.92 | 29.60 | 29.65 | 8,501,497 | +1.01(+3.52%) |
Oct 10, 2019 | 28.44 | 28.67 | 28.37 | 28.64 | 3,316,455 | +0.36(+1.29%) |
Oct 09, 2019 | 28.26 | 28.35 | 28.14 | 28.27 | 3,216,602 | +0.19(+0.68%) |
Oct 08, 2019 | 28.13 | 28.19 | 27.97 | 28.08 | 3,409,196 | -0.37(-1.29%) |
Oct 07, 2019 | 28.47 | 28.58 | 28.45 | 28.45 | 2,486,787 | -0.04(-0.13%) |
Oct 04, 2019 | 28.19 | 28.52 | 28.15 | 28.49 | 2,991,068 | -0.11(-0.37%) |
Oct 03, 2019 | 28.43 | 28.65 | 28.28 | 28.59 | 3,772,296 | +0.17(+0.59%) |
Oct 02, 2019 | 28.56 | 28.58 | 28.35 | 28.43 | 4,523,803 | -0.56(-1.93%) |
Oct 01, 2019 | 29.15 | 29.16 | 28.90 | 28.98 | 3,762,048 | -0.31(-1.07%) |
Sep 30, 2019 | 29.43 | 29.55 | 29.30 | 29.30 | 2,248,383 | +0.10(+0.34%) |
Sep 27, 2019 | 29.38 | 29.41 | 29.10 | 29.20 | 2,258,943 | +0.03(+0.10%) |
Sep 26, 2019 | 29.41 | 29.47 | 29.17 | 29.17 | 2,911,018 | +0.09(+0.32%) |
Sep 25, 2019 | 28.97 | 29.15 | 28.91 | 29.08 | 1,574,241 | +0.05(+0.18%) |
Sep 24, 2019 | 29.15 | 29.23 | 28.97 | 29.02 | 2,110,160 | -0.15(-0.52%) |
Sep 23, 2019 | 29.08 | 29.23 | 29.02 | 29.18 | 1,629,613 | -0.04(-0.13%) |
Sep 20, 2019 | 29.38 | 29.44 | 29.18 | 29.21 | 3,450,981 | -0.05(-0.18%) |
Sep 19, 2019 | 29.43 | 29.44 | 29.27 | 29.27 | 1,564,508 | +0.02(+0.08%) |
Sep 18, 2019 | 29.15 | 29.29 | 29.11 | 29.25 | 2,011,710 | -0.08(-0.26%) |
Sep 17, 2019 | 29.12 | 29.36 | 29.09 | 29.32 | 2,437,730 | -0.07(-0.23%) |
Sep 16, 2019 | 29.51 | 29.57 | 29.35 | 29.39 | 3,123,943 | -0.57(-1.92%) |
Sep 13, 2019 | 29.96 | 30.08 | 29.93 | 29.96 | 3,474,362 | +0.31(+1.03%) |
Sep 12, 2019 | 29.39 | 29.72 | 29.35 | 29.66 | 3,544,569 | +0.11(+0.36%) |
Sep 11, 2019 | 29.59 | 29.64 | 29.46 | 29.55 | 4,341,887 | +0.37(+1.26%) |
Sep 10, 2019 | 29.12 | 29.19 | 28.92 | 29.18 | 6,323,780 | +0.51(+1.79%) |
Sep 09, 2019 | 28.43 | 28.80 | 28.40 | 28.67 | 5,610,346 | +0.42(+1.49%) |
Sep 06, 2019 | 28.31 | 28.31 | 28.20 | 28.25 | 2,149,614 | +0.08(+0.27%) |
Sep 05, 2019 | 28.16 | 28.24 | 28.11 | 28.17 | 3,947,595 | +0.06(+0.22%) |
Sep 04, 2019 | 28.19 | 28.19 | 28.07 | 28.11 | 5,745,488 | +0.64(+2.34%) |