Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 23.54 | 23.74 | 23.32 | 23.73 | 14,979,874 | +0.09(+0.36%) |
Jul 30, 2020 | 23.38 | 23.65 | 23.08 | 23.64 | 6,915,944 | -0.06(-0.23%) |
Jul 29, 2020 | 23.36 | 23.70 | 23.23 | 23.70 | 8,795,909 | +0.36(+1.55%) |
Jul 28, 2020 | 23.03 | 23.71 | 22.99 | 23.33 | 11,159,143 | +0.24(+1.04%) |
Jul 27, 2020 | 23.25 | 23.35 | 22.76 | 23.09 | 9,389,904 | -0.14(-0.58%) |
Jul 24, 2020 | 23.65 | 23.92 | 23.05 | 23.23 | 8,830,137 | -0.52(-2.17%) |
Jul 23, 2020 | 24.00 | 24.15 | 23.61 | 23.74 | 10,158,169 | -0.22(-0.90%) |
Jul 22, 2020 | 23.50 | 23.98 | 23.25 | 23.96 | 16,968,500 | +0.16(+0.67%) |
Jul 21, 2020 | 23.63 | 23.92 | 23.44 | 23.80 | 11,311,755 | +0.25(+1.07%) |
Jul 20, 2020 | 24.01 | 24.12 | 23.42 | 23.55 | 8,847,680 | -0.66(-2.73%) |
Jul 17, 2020 | 23.75 | 24.29 | 23.60 | 24.21 | 11,304,678 | +0.82(+3.51%) |
Jul 16, 2020 | 23.41 | 23.60 | 23.24 | 23.39 | 6,766,473 | +0.01(+0.03%) |
Jul 15, 2020 | 23.42 | 23.71 | 23.30 | 23.38 | 8,283,672 | +0.11(+0.48%) |
Jul 14, 2020 | 22.87 | 23.39 | 22.87 | 23.27 | 11,787,719 | +0.25(+1.07%) |
Jul 13, 2020 | 22.95 | 23.18 | 22.80 | 23.03 | 9,276,182 | +0.05(+0.21%) |
Jul 10, 2020 | 22.56 | 23.06 | 22.44 | 22.98 | 6,290,827 | +0.47(+2.10%) |
Jul 09, 2020 | 22.68 | 22.75 | 22.05 | 22.50 | 8,836,811 | -0.33(-1.43%) |
Jul 08, 2020 | 22.76 | 22.90 | 22.44 | 22.83 | 7,192,990 | +0.09(+0.41%) |
Jul 07, 2020 | 22.69 | 22.79 | 22.44 | 22.74 | 7,919,909 | -0.25(-1.07%) |
Jul 06, 2020 | 23.22 | 23.44 | 22.75 | 22.98 | 6,201,950 | -0.05(-0.21%) |
Jul 02, 2020 | 23.06 | 23.38 | 22.96 | 23.03 | 7,013,369 | +0.07(+0.32%) |
Jul 01, 2020 | 22.21 | 23.04 | 22.15 | 22.96 | 9,227,805 | +0.66(+2.95%) |
Jun 30, 2020 | 21.94 | 22.47 | 21.87 | 22.30 | 8,360,783 | +0.18(+0.83%) |
Jun 29, 2020 | 21.57 | 22.12 | 21.38 | 22.12 | 7,895,769 | +0.79(+3.69%) |
Jun 26, 2020 | 21.78 | 21.87 | 21.19 | 21.33 | 16,251,318 | -0.44(-2.00%) |
Jun 25, 2020 | 22.35 | 22.35 | 21.53 | 21.77 | 14,885,235 | -0.65(-2.88%) |
Jun 24, 2020 | 22.62 | 22.84 | 22.27 | 22.41 | 10,858,590 | -0.48(-2.09%) |
Jun 23, 2020 | 23.34 | 23.36 | 22.85 | 22.89 | 8,901,626 | -0.20(-0.85%) |
Jun 22, 2020 | 22.94 | 23.25 | 22.77 | 23.09 | 7,574,860 | +0.02(+0.11%) |
Jun 19, 2020 | 23.66 | 23.85 | 23.00 | 23.06 | 21,658,824 | -0.41(-1.75%) |
Jun 18, 2020 | 23.44 | 23.52 | 23.23 | 23.47 | 7,282,805 | -0.15(-0.65%) |
Jun 17, 2020 | 23.77 | 23.82 | 23.30 | 23.63 | 7,928,488 | -0.09(-0.36%) |
Jun 16, 2020 | 24.13 | 24.43 | 23.49 | 23.71 | 8,353,964 | +0.17(+0.73%) |
Jun 15, 2020 | 22.72 | 23.64 | 22.48 | 23.54 | 9,918,294 | +0.25(+1.06%) |
Jun 12, 2020 | 23.76 | 23.87 | 23.00 | 23.30 | 12,657,490 | -0.09(-0.37%) |
Jun 11, 2020 | 24.17 | 24.30 | 23.18 | 23.38 | 18,095,362 | -1.20(-4.88%) |
Jun 10, 2020 | 25.15 | 25.19 | 24.40 | 24.58 | 13,515,151 | -0.31(-1.26%) |
Jun 09, 2020 | 25.29 | 25.40 | 24.75 | 24.89 | 13,350,551 | -0.83(-3.23%) |
Jun 08, 2020 | 24.99 | 25.78 | 24.78 | 25.72 | 8,595,295 | +0.92(+3.72%) |
Jun 05, 2020 | 24.52 | 25.30 | 24.28 | 24.80 | 9,085,793 | +0.85(+3.54%) |
Jun 04, 2020 | 24.50 | 24.51 | 23.74 | 23.95 | 9,394,344 | -0.57(-2.33%) |
Jun 03, 2020 | 24.13 | 24.61 | 24.06 | 24.52 | 7,439,656 | +0.60(+2.52%) |
Jun 02, 2020 | 23.92 | 24.00 | 23.58 | 23.92 | 6,613,502 | +0.06(+0.23%) |
Jun 01, 2020 | 23.55 | 23.94 | 23.46 | 23.87 | 6,215,651 | +0.33(+1.38%) |
May 29, 2020 | 23.58 | 23.74 | 23.07 | 23.54 | 11,337,713 | +0.03(+0.13%) |
May 28, 2020 | 23.60 | 23.79 | 23.26 | 23.51 | 11,416,961 | +0.20(+0.84%) |
May 27, 2020 | 23.47 | 23.68 | 22.97 | 23.31 | 9,801,099 | +0.21(+0.90%) |
May 26, 2020 | 23.23 | 23.43 | 22.92 | 23.11 | 9,279,321 | +0.46(+2.04%) |
May 22, 2020 | 22.34 | 22.66 | 22.29 | 22.64 | 5,446,073 | +0.21(+0.96%) |
May 21, 2020 | 22.61 | 22.83 | 22.36 | 22.43 | 7,088,458 | -0.29(-1.27%) |
May 20, 2020 | 22.66 | 23.03 | 22.64 | 22.72 | 8,026,856 | +0.16(+0.71%) |
May 19, 2020 | 22.80 | 22.95 | 22.54 | 22.56 | 8,635,436 | -0.51(-2.21%) |
May 18, 2020 | 22.32 | 23.25 | 22.13 | 23.07 | 10,266,596 | +1.38(+6.38%) |
May 15, 2020 | 21.88 | 22.06 | 21.26 | 21.69 | 19,066,950 | -0.50(-2.24%) |
May 14, 2020 | 21.69 | 22.34 | 21.30 | 22.18 | 10,272,497 | +0.49(+2.27%) |
May 13, 2020 | 22.18 | 22.30 | 21.34 | 21.69 | 12,072,230 | -0.70(-3.12%) |
May 12, 2020 | 22.46 | 22.83 | 22.33 | 22.39 | 12,304,481 | -0.27(-1.21%) |
May 11, 2020 | 22.32 | 22.87 | 22.03 | 22.66 | 11,878,205 | -0.09(-0.40%) |
May 08, 2020 | 21.45 | 22.78 | 21.39 | 22.75 | 13,411,191 | +1.45(+6.82%) |
May 07, 2020 | 21.20 | 21.53 | 21.11 | 21.30 | 10,824,571 | +0.35(+1.65%) |
May 06, 2020 | 21.88 | 21.92 | 20.94 | 20.95 | 8,273,062 | -0.85(-3.90%) |
May 05, 2020 | 21.70 | 22.19 | 21.68 | 21.81 | 7,954,007 | +0.26(+1.18%) |
May 04, 2020 | 21.77 | 21.79 | 21.19 | 21.55 | 10,140,685 | -0.21(-0.98%) |
May 01, 2020 | 22.21 | 22.40 | 21.57 | 21.76 | 7,988,350 | -0.78(-3.45%) |
Apr 30, 2020 | 23.07 | 23.62 | 22.29 | 22.54 | 8,157,576 | -0.75(-3.24%) |
Apr 29, 2020 | 23.56 | 23.73 | 23.11 | 23.30 | 7,551,171 | +0.29(+1.27%) |
Apr 28, 2020 | 23.15 | 23.73 | 22.84 | 23.00 | 10,431,473 | +0.01(+0.03%) |
Apr 27, 2020 | 22.48 | 23.08 | 22.40 | 23.00 | 6,790,711 | +0.75(+3.36%) |
Apr 24, 2020 | 22.25 | 22.43 | 21.81 | 22.25 | 8,822,026 | +0.17(+0.77%) |
Apr 23, 2020 | 22.50 | 22.87 | 21.85 | 22.08 | 7,551,266 | -0.54(-2.37%) |
Apr 22, 2020 | 22.30 | 22.86 | 21.89 | 22.61 | 6,725,297 | +0.92(+4.26%) |
Apr 21, 2020 | 22.09 | 22.32 | 21.41 | 21.69 | 12,975,118 | -0.84(-3.75%) |
Apr 20, 2020 | 22.89 | 23.01 | 22.50 | 22.54 | 8,135,555 | -0.83(-3.56%) |
Apr 17, 2020 | 23.11 | 23.44 | 22.74 | 23.37 | 9,398,756 | +0.81(+3.61%) |
Apr 16, 2020 | 22.58 | 22.87 | 22.14 | 22.55 | 7,466,632 | +0.04(+0.19%) |
Apr 15, 2020 | 23.20 | 23.28 | 22.37 | 22.51 | 9,714,490 | -1.24(-5.22%) |
Apr 14, 2020 | 23.62 | 23.79 | 23.17 | 23.75 | 8,264,834 | +0.80(+3.50%) |
Apr 13, 2020 | 24.12 | 24.12 | 22.61 | 22.95 | 9,284,567 | -0.85(-3.58%) |
Apr 09, 2020 | 23.08 | 24.21 | 23.08 | 23.80 | 15,398,491 | +0.95(+4.15%) |
Apr 08, 2020 | 21.76 | 23.06 | 21.63 | 22.85 | 10,864,384 | +1.09(+5.03%) |
Apr 07, 2020 | 22.83 | 23.03 | 21.67 | 21.76 | 10,197,962 | -0.32(-1.46%) |
Apr 06, 2020 | 20.74 | 22.25 | 20.71 | 22.08 | 11,346,462 | +2.17(+10.90%) |
Apr 03, 2020 | 20.78 | 20.94 | 19.69 | 19.91 | 10,545,636 | -1.17(-5.56%) |
Apr 02, 2020 | 20.29 | 21.45 | 20.04 | 21.08 | 7,093,467 | +0.73(+3.58%) |
Apr 01, 2020 | 21.75 | 21.75 | 20.02 | 20.35 | 9,599,325 | -2.02(-9.05%) |
Mar 31, 2020 | 22.37 | 23.08 | 22.02 | 22.38 | 17,423,438 | -0.26(-1.13%) |
Mar 30, 2020 | 21.70 | 22.78 | 21.58 | 22.63 | 11,821,339 | +1.05(+4.87%) |
Mar 27, 2020 | 21.28 | 22.41 | 21.08 | 21.58 | 10,885,489 | -0.66(-2.98%) |
Mar 26, 2020 | 21.02 | 22.49 | 20.83 | 22.24 | 11,442,795 | +1.24(+5.90%) |
Mar 25, 2020 | 20.69 | 22.07 | 20.18 | 21.00 | 14,835,303 | +0.02(+0.12%) |
Mar 24, 2020 | 19.12 | 21.02 | 19.06 | 20.98 | 18,348,542 | +2.75(+15.11%) |
Mar 23, 2020 | 19.12 | 19.42 | 17.80 | 18.23 | 15,949,383 | -0.62(-3.29%) |
Mar 20, 2020 | 19.86 | 20.35 | 18.74 | 18.85 | 14,220,850 | -0.86(-4.35%) |
Mar 19, 2020 | 20.05 | 20.88 | 18.55 | 19.70 | 12,305,975 | -0.38(-1.91%) |
Mar 18, 2020 | 20.58 | 21.11 | 18.80 | 20.09 | 15,923,317 | -1.80(-8.22%) |
Mar 17, 2020 | 19.02 | 22.04 | 17.88 | 21.88 | 22,394,188 | +3.34(+17.99%) |
Mar 16, 2020 | 20.16 | 21.64 | 18.10 | 18.55 | 14,190,655 | -3.56(-16.09%) |
Mar 13, 2020 | 21.98 | 23.10 | 20.73 | 22.10 | 18,776,620 | +0.66(+3.09%) |
Mar 12, 2020 | 22.80 | 23.24 | 20.92 | 21.44 | 21,816,142 | -2.76(-11.40%) |
Mar 11, 2020 | 25.58 | 25.58 | 23.93 | 24.20 | 15,040,247 | -2.01(-7.68%) |
Mar 10, 2020 | 25.95 | 26.55 | 24.85 | 26.21 | 21,864,354 | +0.74(+2.89%) |
Mar 09, 2020 | 26.13 | 27.12 | 25.00 | 25.48 | 20,475,886 | -1.98(-7.22%) |
Mar 06, 2020 | 26.75 | 27.58 | 26.48 | 27.46 | 15,498,341 | -0.58(-2.08%) |
Mar 05, 2020 | 27.81 | 28.20 | 27.53 | 28.04 | 13,964,021 | -0.42(-1.47%) |
Mar 04, 2020 | 27.12 | 28.49 | 27.06 | 28.46 | 13,389,841 | +1.60(+5.95%) |
Mar 03, 2020 | 27.40 | 28.32 | 26.77 | 26.86 | 19,167,340 | -0.75(-2.73%) |
Mar 02, 2020 | 26.26 | 27.62 | 26.08 | 27.62 | 15,876,024 | +1.41(+5.38%) |
Feb 28, 2020 | 26.87 | 26.97 | 25.73 | 26.21 | 24,475,654 | -1.23(-4.50%) |
Feb 27, 2020 | 28.64 | 28.66 | 27.43 | 27.44 | 13,612,606 | -1.16(-4.06%) |
Feb 26, 2020 | 29.30 | 29.36 | 28.59 | 28.60 | 11,352,349 | -0.35(-1.22%) |
Feb 25, 2020 | 29.65 | 29.71 | 28.88 | 28.95 | 12,516,286 | -0.72(-2.44%) |
Feb 24, 2020 | 30.44 | 30.68 | 29.67 | 29.68 | 9,844,645 | -0.55(-1.81%) |
Feb 21, 2020 | 30.30 | 30.42 | 30.18 | 30.23 | 12,094,385 | -0.08(-0.26%) |
Feb 20, 2020 | 30.08 | 30.35 | 30.04 | 30.30 | 6,160,964 | +0.15(+0.50%) |
Feb 19, 2020 | 30.29 | 30.42 | 30.03 | 30.15 | 6,616,620 | -0.24(-0.80%) |
Feb 18, 2020 | 30.12 | 30.49 | 29.95 | 30.39 | 8,558,132 | +0.37(+1.25%) |
Feb 14, 2020 | 29.92 | 30.03 | 29.76 | 30.02 | 6,038,508 | +0.11(+0.38%) |
Feb 13, 2020 | 29.83 | 29.98 | 29.69 | 29.91 | 8,562,218 | +0.19(+0.63%) |
Feb 12, 2020 | 29.83 | 29.94 | 29.57 | 29.72 | 8,751,457 | -0.05(-0.16%) |
Feb 11, 2020 | 29.15 | 29.84 | 29.15 | 29.77 | 10,253,106 | +0.62(+2.13%) |
Feb 10, 2020 | 29.13 | 29.18 | 28.99 | 29.15 | 7,007,258 | +0.07(+0.25%) |
Feb 07, 2020 | 29.18 | 29.31 | 29.05 | 29.07 | 8,008,357 | -0.04(-0.14%) |
Feb 06, 2020 | 29.17 | 29.30 | 29.08 | 29.11 | 6,899,588 | -0.04(-0.14%) |
Feb 05, 2020 | 28.96 | 29.22 | 28.85 | 29.16 | 8,392,197 | +0.14(+0.50%) |
Feb 04, 2020 | 29.02 | 29.27 | 28.89 | 29.01 | 10,096,868 | -0.07(-0.23%) |
Feb 03, 2020 | 28.77 | 29.14 | 28.72 | 29.08 | 10,149,102 | +0.37(+1.28%) |
Jan 31, 2020 | 28.96 | 29.05 | 28.51 | 28.71 | 11,405,039 | -0.28(-0.98%) |
Jan 30, 2020 | 28.73 | 29.05 | 28.60 | 28.99 | 8,686,447 | +0.15(+0.52%) |
Jan 29, 2020 | 28.75 | 29.13 | 28.70 | 28.84 | 10,815,800 | +0.05(+0.17%) |
Jan 28, 2020 | 28.51 | 28.90 | 28.49 | 28.80 | 8,484,307 | +0.28(+0.97%) |
Jan 27, 2020 | 28.81 | 29.06 | 28.47 | 28.52 | 9,035,537 | -0.28(-0.96%) |
Jan 24, 2020 | 28.87 | 29.06 | 28.69 | 28.80 | 7,958,299 | -0.13(-0.46%) |
Jan 23, 2020 | 28.76 | 28.96 | 28.62 | 28.93 | 10,071,281 | +0.18(+0.61%) |
Jan 22, 2020 | 28.70 | 28.90 | 28.66 | 28.75 | 14,505,754 | +0.05(+0.17%) |
Jan 21, 2020 | 28.62 | 28.72 | 28.49 | 28.70 | 8,449,204 | +0.11(+0.40%) |
Jan 17, 2020 | 28.33 | 28.64 | 28.19 | 28.59 | 12,541,465 | +0.39(+1.39%) |
Jan 16, 2020 | 28.14 | 28.37 | 28.08 | 28.20 | 9,554,009 | +0.11(+0.41%) |
Jan 15, 2020 | 27.78 | 28.30 | 27.76 | 28.08 | 9,741,978 | +0.45(+1.62%) |
Jan 14, 2020 | 27.81 | 27.81 | 27.49 | 27.64 | 10,408,954 | -0.23(-0.82%) |
Jan 13, 2020 | 27.89 | 28.10 | 27.82 | 27.87 | 11,029,236 | -0.04(-0.15%) |
Jan 10, 2020 | 27.93 | 28.01 | 27.82 | 27.91 | 9,511,935 | +0.07(+0.24%) |
Jan 09, 2020 | 27.70 | 27.87 | 27.50 | 27.84 | 8,819,659 | +0.08(+0.30%) |
Jan 08, 2020 | 27.56 | 27.86 | 27.53 | 27.76 | 10,176,625 | +0.20(+0.72%) |
Jan 07, 2020 | 27.47 | 27.56 | 27.22 | 27.56 | 11,233,733 | +0.03(+0.10%) |
Jan 06, 2020 | 27.47 | 27.61 | 27.38 | 27.53 | 9,201,910 | +0.04(+0.14%) |
Jan 03, 2020 | 27.35 | 27.61 | 27.34 | 27.49 | 8,926,814 | +0.08(+0.31%) |
Jan 02, 2020 | 27.62 | 27.62 | 27.30 | 27.41 | 8,307,409 | -0.10(-0.35%) |
Dec 31, 2019 | 27.38 | 27.53 | 27.26 | 27.50 | 6,118,568 | +0.13(+0.46%) |
Dec 30, 2019 | 27.39 | 27.58 | 27.29 | 27.38 | 6,002,096 | -0.02(-0.07%) |
Dec 27, 2019 | 27.39 | 27.47 | 27.24 | 27.40 | 5,790,702 | +0.05(+0.20%) |
Dec 26, 2019 | 27.26 | 27.46 | 27.23 | 27.34 | 5,688,796 | +0.00(+0.00%) |
Dec 24, 2019 | 27.32 | 27.41 | 27.20 | 27.34 | 3,250,152 | +0.07(+0.27%) |
Dec 23, 2019 | 27.42 | 27.50 | 27.05 | 27.27 | 11,038,916 | -0.15(-0.55%) |
Dec 20, 2019 | 27.36 | 27.59 | 27.14 | 27.42 | 19,828,782 | +0.28(+1.04%) |
Dec 19, 2019 | 27.31 | 27.39 | 26.79 | 27.14 | 15,147,931 | -0.24(-0.86%) |
Dec 18, 2019 | 27.24 | 27.39 | 26.83 | 27.37 | 10,684,938 | +0.24(+0.87%) |
Dec 17, 2019 | 27.10 | 27.20 | 26.80 | 27.14 | 12,022,029 | +0.17(+0.63%) |
Dec 16, 2019 | 26.54 | 27.00 | 26.51 | 26.97 | 12,086,683 | +0.53(+2.01%) |
Dec 13, 2019 | 26.61 | 26.62 | 26.28 | 26.44 | 11,932,476 | -0.17(-0.63%) |
Dec 12, 2019 | 26.70 | 26.87 | 26.43 | 26.61 | 11,402,601 | -0.06(-0.21%) |
Dec 11, 2019 | 26.84 | 26.93 | 26.55 | 26.66 | 9,269,856 | -0.32(-1.17%) |
Dec 10, 2019 | 27.18 | 27.24 | 26.96 | 26.98 | 9,420,938 | -0.13(-0.47%) |
Dec 09, 2019 | 27.09 | 27.17 | 26.96 | 27.11 | 5,658,403 | +0.04(+0.16%) |
Dec 06, 2019 | 27.05 | 27.33 | 26.91 | 27.06 | 7,364,062 | +0.00(+0.00%) |
Dec 05, 2019 | 26.94 | 27.08 | 26.69 | 27.06 | 9,681,936 | +0.19(+0.72%) |
Dec 04, 2019 | 26.60 | 26.95 | 26.57 | 26.87 | 8,513,819 | +0.17(+0.63%) |
Dec 03, 2019 | 26.65 | 26.73 | 26.43 | 26.70 | 12,043,937 | +0.21(+0.80%) |
Dec 02, 2019 | 26.73 | 26.80 | 26.45 | 26.49 | 11,753,769 | -0.30(-1.10%) |
Nov 29, 2019 | 26.74 | 26.92 | 26.67 | 26.79 | 6,470,303 | +0.08(+0.29%) |
Nov 27, 2019 | 26.61 | 26.74 | 26.44 | 26.71 | 6,936,908 | +0.16(+0.61%) |
Nov 26, 2019 | 26.61 | 26.70 | 26.43 | 26.55 | 18,237,752 | -0.10(-0.38%) |
Nov 25, 2019 | 26.80 | 26.91 | 26.61 | 26.65 | 13,266,158 | -0.16(-0.59%) |
Nov 22, 2019 | 26.89 | 26.90 | 26.59 | 26.80 | 9,696,753 | +0.02(+0.09%) |
Nov 21, 2019 | 27.27 | 27.37 | 26.70 | 26.78 | 13,974,215 | -0.59(-2.14%) |
Nov 20, 2019 | 27.27 | 27.41 | 26.86 | 27.37 | 42,033,344 | -0.01(-0.02%) |
Nov 19, 2019 | 27.46 | 27.66 | 27.31 | 27.37 | 16,043,520 | -0.02(-0.09%) |
Nov 18, 2019 | 27.26 | 27.51 | 27.13 | 27.40 | 10,479,371 | +0.24(+0.87%) |
Nov 15, 2019 | 27.03 | 27.17 | 26.85 | 27.16 | 7,637,726 | +0.24(+0.87%) |
Nov 14, 2019 | 26.62 | 26.94 | 26.56 | 26.93 | 7,951,291 | +0.30(+1.12%) |
Nov 13, 2019 | 26.57 | 26.80 | 26.52 | 26.63 | 7,546,682 | +0.11(+0.41%) |
Nov 12, 2019 | 26.34 | 26.65 | 26.30 | 26.52 | 7,480,010 | +0.18(+0.68%) |
Nov 11, 2019 | 26.73 | 26.75 | 26.28 | 26.34 | 6,130,200 | -0.41(-1.54%) |
Nov 08, 2019 | 26.67 | 26.85 | 26.54 | 26.75 | 6,946,584 | +0.01(+0.02%) |
Nov 07, 2019 | 26.69 | 26.80 | 26.54 | 26.75 | 8,052,392 | -0.07(-0.27%) |
Nov 06, 2019 | 26.82 | 27.00 | 26.71 | 26.82 | 10,452,646 | +0.02(+0.09%) |
Nov 05, 2019 | 26.62 | 26.92 | 26.51 | 26.80 | 11,759,776 | +0.17(+0.63%) |
Nov 04, 2019 | 27.20 | 27.24 | 26.50 | 26.63 | 11,512,250 | -0.50(-1.85%) |
Nov 01, 2019 | 27.19 | 27.48 | 27.07 | 27.13 | 9,424,272 | -0.09(-0.33%) |
Oct 31, 2019 | 27.82 | 27.93 | 27.00 | 27.22 | 13,815,446 | -0.70(-2.51%) |
Oct 30, 2019 | 27.42 | 27.93 | 27.37 | 27.92 | 12,664,481 | +0.48(+1.74%) |
Oct 29, 2019 | 27.27 | 27.51 | 27.15 | 27.44 | 9,316,696 | +0.16(+0.57%) |
Oct 28, 2019 | 27.42 | 27.46 | 27.19 | 27.29 | 10,641,573 | -0.17(-0.63%) |
Oct 25, 2019 | 27.60 | 27.67 | 27.29 | 27.46 | 10,710,744 | -0.17(-0.63%) |
Oct 24, 2019 | 27.26 | 27.68 | 27.26 | 27.63 | 11,498,028 | +0.32(+1.16%) |
Oct 23, 2019 | 27.23 | 27.40 | 27.02 | 27.32 | 14,563,303 | +0.24(+0.88%) |
Oct 22, 2019 | 26.91 | 27.08 | 26.68 | 27.08 | 14,512,363 | +0.32(+1.21%) |
Oct 21, 2019 | 26.80 | 26.86 | 26.60 | 26.75 | 12,374,196 | +0.03(+0.10%) |
Oct 18, 2019 | 26.33 | 26.79 | 26.28 | 26.73 | 33,956,656 | +0.36(+1.37%) |
Oct 17, 2019 | 26.51 | 26.56 | 25.98 | 26.36 | 32,723,332 | -0.50(-1.87%) |
Oct 16, 2019 | 27.97 | 27.97 | 26.77 | 26.87 | 19,354,664 | -1.29(-4.59%) |
Oct 15, 2019 | 28.20 | 28.35 | 28.08 | 28.16 | 5,822,078 | -0.03(-0.10%) |
Oct 14, 2019 | 28.49 | 28.52 | 28.06 | 28.19 | 4,459,305 | -0.24(-0.85%) |
Oct 11, 2019 | 28.45 | 28.69 | 28.38 | 28.43 | 7,374,739 | +0.05(+0.19%) |
Oct 10, 2019 | 28.53 | 28.55 | 28.18 | 28.38 | 8,254,800 | -0.29(-1.02%) |
Oct 09, 2019 | 28.57 | 28.79 | 28.48 | 28.67 | 5,111,231 | +0.08(+0.29%) |
Oct 08, 2019 | 28.82 | 28.99 | 28.57 | 28.58 | 7,325,468 | -0.41(-1.42%) |
Oct 07, 2019 | 28.86 | 29.07 | 28.71 | 29.00 | 8,016,749 | +0.01(+0.02%) |
Oct 04, 2019 | 28.69 | 29.02 | 28.52 | 28.99 | 5,608,305 | +0.44(+1.53%) |
Oct 03, 2019 | 28.57 | 28.59 | 28.33 | 28.55 | 8,712,626 | +0.06(+0.21%) |
Oct 02, 2019 | 28.75 | 28.79 | 28.44 | 28.49 | 8,128,024 | -0.22(-0.75%) |
Oct 01, 2019 | 28.87 | 28.93 | 28.61 | 28.71 | 8,622,255 | -0.20(-0.68%) |
Sep 30, 2019 | 29.07 | 29.20 | 28.85 | 28.91 | 6,511,521 | -0.16(-0.56%) |
Sep 27, 2019 | 29.46 | 29.46 | 28.89 | 29.07 | 7,758,609 | -0.36(-1.22%) |
Sep 26, 2019 | 29.35 | 29.51 | 29.18 | 29.43 | 6,410,385 | +0.10(+0.35%) |