Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 22.82 | 23.31 | 22.76 | 23.17 | 5,073,946 | +0.20(+0.86%) |
Jun 29, 2020 | 22.95 | 23.17 | 22.73 | 22.98 | 4,991,947 | +0.24(+1.06%) |
Jun 26, 2020 | 23.09 | 23.14 | 22.46 | 22.74 | 11,635,230 | -0.36(-1.55%) |
Jun 25, 2020 | 22.95 | 23.16 | 22.58 | 23.09 | 7,188,289 | +0.00(+0.00%) |
Jun 24, 2020 | 23.84 | 23.93 | 22.88 | 23.09 | 6,797,626 | -0.96(-3.98%) |
Jun 23, 2020 | 24.10 | 24.35 | 23.95 | 24.05 | 8,598,239 | +0.30(+1.28%) |
Jun 22, 2020 | 23.80 | 23.92 | 23.51 | 23.75 | 8,446,423 | -0.14(-0.60%) |
Jun 19, 2020 | 25.05 | 25.05 | 23.83 | 23.89 | 13,411,835 | -0.58(-2.38%) |
Jun 18, 2020 | 24.16 | 24.63 | 24.05 | 24.47 | 7,477,376 | +0.09(+0.37%) |
Jun 17, 2020 | 24.87 | 24.92 | 24.37 | 24.38 | 7,772,307 | -0.37(-1.48%) |
Jun 16, 2020 | 25.03 | 25.45 | 24.35 | 24.75 | 8,271,842 | +0.48(+1.99%) |
Jun 15, 2020 | 23.51 | 24.59 | 23.32 | 24.27 | 8,346,097 | +0.17(+0.71%) |
Jun 12, 2020 | 24.20 | 24.47 | 23.74 | 24.10 | 10,675,061 | +0.70(+2.98%) |
Jun 11, 2020 | 23.80 | 24.22 | 23.24 | 23.40 | 15,553,548 | -1.52(-6.10%) |
Jun 10, 2020 | 24.78 | 25.15 | 24.53 | 24.92 | 12,808,286 | +0.20(+0.80%) |
Jun 09, 2020 | 23.78 | 24.91 | 23.71 | 24.72 | 10,831,418 | +0.32(+1.32%) |
Jun 08, 2020 | 24.03 | 24.42 | 23.79 | 24.40 | 8,421,661 | +0.53(+2.21%) |
Jun 05, 2020 | 23.14 | 23.89 | 23.14 | 23.87 | 9,171,942 | +1.73(+7.80%) |
Jun 04, 2020 | 22.18 | 22.66 | 22.05 | 22.14 | 6,623,854 | -0.36(-1.59%) |
Jun 03, 2020 | 21.77 | 22.59 | 21.76 | 22.50 | 6,267,319 | +1.14(+5.32%) |
Jun 02, 2020 | 20.53 | 21.37 | 20.48 | 21.37 | 6,396,278 | +1.02(+5.01%) |
Jun 01, 2020 | 20.36 | 20.50 | 20.15 | 20.35 | 4,076,826 | -0.04(-0.22%) |
May 29, 2020 | 20.50 | 20.55 | 19.85 | 20.39 | 8,710,579 | -0.23(-1.13%) |
May 28, 2020 | 20.77 | 20.98 | 20.41 | 20.62 | 5,938,327 | -0.05(-0.26%) |
May 27, 2020 | 20.31 | 20.70 | 20.12 | 20.68 | 7,192,956 | +0.75(+3.78%) |
May 26, 2020 | 19.50 | 20.22 | 19.47 | 19.92 | 5,727,085 | +0.97(+5.15%) |
May 22, 2020 | 18.90 | 18.99 | 18.60 | 18.95 | 4,369,164 | +0.05(+0.28%) |
May 21, 2020 | 19.10 | 19.23 | 18.87 | 18.90 | 4,642,357 | -0.23(-1.20%) |
May 20, 2020 | 18.79 | 19.24 | 18.58 | 19.13 | 5,800,584 | +0.66(+3.55%) |
May 19, 2020 | 18.57 | 18.83 | 18.09 | 18.47 | 4,497,046 | -0.12(-0.62%) |
May 18, 2020 | 18.05 | 18.72 | 18.04 | 18.59 | 4,376,084 | +1.17(+6.72%) |
May 15, 2020 | 17.42 | 17.60 | 17.24 | 17.42 | 3,664,890 | -0.26(-1.45%) |
May 14, 2020 | 17.15 | 17.69 | 16.68 | 17.67 | 4,803,289 | +0.27(+1.58%) |
May 13, 2020 | 17.99 | 18.09 | 17.19 | 17.40 | 5,052,424 | -0.69(-3.82%) |
May 12, 2020 | 18.97 | 19.03 | 18.08 | 18.09 | 4,736,894 | -0.79(-4.18%) |
May 11, 2020 | 18.83 | 19.00 | 18.59 | 18.88 | 3,684,595 | -0.28(-1.48%) |
May 08, 2020 | 18.92 | 19.26 | 18.86 | 19.16 | 3,014,773 | +0.59(+3.20%) |
May 07, 2020 | 18.73 | 18.86 | 18.52 | 18.57 | 4,574,995 | +0.21(+1.16%) |
May 06, 2020 | 18.51 | 18.58 | 18.18 | 18.36 | 4,664,808 | +0.04(+0.19%) |
May 05, 2020 | 18.34 | 18.69 | 18.28 | 18.32 | 7,090,392 | +0.25(+1.37%) |
May 04, 2020 | 18.08 | 18.18 | 17.73 | 18.07 | 4,663,654 | -0.24(-1.31%) |
May 01, 2020 | 19.06 | 19.07 | 18.21 | 18.31 | 4,882,195 | -1.20(-6.13%) |
Apr 30, 2020 | 19.61 | 19.80 | 19.29 | 19.51 | 7,151,389 | -0.42(-2.09%) |
Apr 29, 2020 | 19.83 | 20.15 | 19.12 | 19.92 | 9,113,185 | +0.30(+1.54%) |
Apr 28, 2020 | 20.07 | 20.47 | 19.43 | 19.62 | 8,485,071 | +0.45(+2.36%) |
Apr 27, 2020 | 18.63 | 19.31 | 18.55 | 19.17 | 6,793,306 | +0.75(+4.09%) |
Apr 24, 2020 | 17.89 | 18.46 | 17.81 | 18.42 | 5,180,513 | +0.66(+3.74%) |
Apr 23, 2020 | 17.90 | 18.29 | 17.74 | 17.75 | 4,330,190 | +0.04(+0.25%) |
Apr 22, 2020 | 17.64 | 17.81 | 17.33 | 17.71 | 5,787,986 | +0.48(+2.78%) |
Apr 21, 2020 | 17.73 | 17.89 | 17.21 | 17.23 | 5,447,961 | -0.89(-4.89%) |
Apr 20, 2020 | 18.00 | 18.53 | 17.79 | 18.12 | 5,356,827 | -0.25(-1.35%) |
Apr 17, 2020 | 18.04 | 18.59 | 18.02 | 18.36 | 5,581,053 | +0.78(+4.44%) |
Apr 16, 2020 | 17.75 | 17.77 | 17.28 | 17.58 | 4,714,868 | -0.13(-0.75%) |
Apr 15, 2020 | 17.83 | 17.93 | 17.43 | 17.72 | 4,892,507 | -0.63(-3.43%) |
Apr 14, 2020 | 18.57 | 18.70 | 18.03 | 18.35 | 5,587,046 | +0.26(+1.42%) |
Apr 13, 2020 | 18.61 | 18.68 | 17.85 | 18.09 | 5,814,734 | -0.68(-3.64%) |
Apr 09, 2020 | 18.29 | 19.17 | 18.28 | 18.77 | 6,829,725 | +0.54(+2.97%) |
Apr 08, 2020 | 17.63 | 18.37 | 17.43 | 18.23 | 5,661,764 | +0.79(+4.52%) |
Apr 07, 2020 | 18.12 | 18.17 | 17.10 | 17.44 | 8,957,711 | -0.03(-0.15%) |
Apr 06, 2020 | 16.75 | 17.58 | 16.26 | 17.47 | 12,182,478 | +1.60(+10.05%) |
Apr 03, 2020 | 16.49 | 16.70 | 15.79 | 15.87 | 8,104,910 | -0.70(-4.22%) |
Apr 02, 2020 | 16.93 | 17.23 | 16.39 | 16.57 | 8,635,856 | -0.36(-2.14%) |
Apr 01, 2020 | 17.30 | 17.44 | 16.63 | 16.94 | 7,205,895 | -1.27(-6.96%) |
Mar 31, 2020 | 18.94 | 19.10 | 18.12 | 18.20 | 6,882,613 | -0.66(-3.48%) |
Mar 30, 2020 | 18.54 | 18.97 | 17.97 | 18.86 | 7,030,619 | +0.48(+2.60%) |
Mar 27, 2020 | 18.63 | 19.14 | 18.14 | 18.38 | 6,415,306 | -0.95(-4.91%) |
Mar 26, 2020 | 17.98 | 19.46 | 17.65 | 19.33 | 7,610,452 | +1.38(+7.70%) |
Mar 25, 2020 | 17.64 | 18.64 | 16.98 | 17.95 | 9,876,928 | +0.20(+1.15%) |
Mar 24, 2020 | 16.57 | 17.79 | 16.15 | 17.74 | 8,116,550 | +2.01(+12.79%) |
Mar 23, 2020 | 16.58 | 16.64 | 15.46 | 15.73 | 7,650,875 | -0.98(-5.89%) |
Mar 20, 2020 | 18.92 | 19.15 | 16.65 | 16.72 | 8,796,436 | -2.14(-11.33%) |
Mar 19, 2020 | 18.74 | 19.49 | 17.74 | 18.85 | 8,296,476 | -0.20(-1.07%) |
Mar 18, 2020 | 17.58 | 19.11 | 17.19 | 19.06 | 8,528,061 | -0.05(-0.28%) |
Mar 17, 2020 | 17.13 | 19.12 | 16.36 | 19.11 | 10,134,430 | +2.22(+13.12%) |
Mar 16, 2020 | 17.58 | 17.85 | 16.33 | 16.89 | 14,450,907 | -3.31(-16.40%) |
Mar 13, 2020 | 19.22 | 20.21 | 17.81 | 20.21 | 10,192,461 | +2.07(+11.38%) |
Mar 12, 2020 | 18.87 | 19.79 | 18.05 | 18.14 | 9,893,115 | -2.38(-11.58%) |
Mar 11, 2020 | 20.77 | 21.09 | 20.18 | 20.52 | 12,995,014 | -0.91(-4.26%) |
Mar 10, 2020 | 21.12 | 21.45 | 20.11 | 21.43 | 10,382,949 | +1.19(+5.87%) |
Mar 09, 2020 | 20.53 | 21.40 | 20.05 | 20.24 | 16,963,452 | -1.81(-8.20%) |
Mar 06, 2020 | 20.97 | 22.14 | 20.93 | 22.05 | 11,121,263 | +0.25(+1.14%) |
Mar 05, 2020 | 21.87 | 22.18 | 21.59 | 21.80 | 8,974,007 | -0.43(-1.95%) |
Mar 04, 2020 | 21.49 | 22.25 | 21.19 | 22.24 | 7,346,225 | +1.06(+5.02%) |
Mar 03, 2020 | 21.73 | 22.52 | 21.03 | 21.17 | 8,980,910 | -0.69(-3.16%) |
Mar 02, 2020 | 21.31 | 21.87 | 20.84 | 21.87 | 9,343,880 | +0.72(+3.39%) |
Feb 28, 2020 | 20.42 | 21.36 | 20.21 | 21.15 | 15,424,198 | -0.15(-0.71%) |
Feb 27, 2020 | 21.57 | 22.31 | 20.98 | 21.30 | 12,358,519 | -0.89(-4.00%) |
Feb 26, 2020 | 22.83 | 23.09 | 22.18 | 22.18 | 8,344,491 | -0.41(-1.83%) |
Feb 25, 2020 | 23.88 | 23.90 | 22.28 | 22.60 | 13,703,871 | -1.12(-4.74%) |
Feb 24, 2020 | 23.69 | 24.02 | 23.43 | 23.72 | 6,569,304 | -0.84(-3.43%) |
Feb 21, 2020 | 24.57 | 24.71 | 24.38 | 24.57 | 5,433,768 | -0.29(-1.17%) |
Feb 20, 2020 | 24.49 | 24.87 | 24.35 | 24.86 | 6,729,962 | +0.29(+1.18%) |
Feb 19, 2020 | 24.60 | 24.87 | 24.50 | 24.57 | 9,542,908 | -0.01(-0.04%) |
Feb 18, 2020 | 24.93 | 25.07 | 24.46 | 24.57 | 4,984,738 | -0.54(-2.17%) |
Feb 14, 2020 | 25.22 | 25.22 | 25.00 | 25.12 | 3,234,423 | -0.11(-0.42%) |
Feb 13, 2020 | 25.13 | 25.41 | 24.89 | 25.22 | 4,462,818 | -0.11(-0.45%) |
Feb 12, 2020 | 24.86 | 25.38 | 24.83 | 25.34 | 5,480,402 | +0.70(+2.85%) |
Feb 11, 2020 | 24.42 | 24.89 | 24.34 | 24.64 | 5,987,838 | +0.41(+1.70%) |
Feb 10, 2020 | 24.24 | 24.28 | 24.07 | 24.22 | 3,585,604 | -0.10(-0.40%) |
Feb 07, 2020 | 24.54 | 24.58 | 24.29 | 24.32 | 3,854,856 | -0.43(-1.74%) |
Feb 06, 2020 | 24.99 | 25.03 | 24.63 | 24.75 | 3,702,861 | -0.11(-0.42%) |
Feb 05, 2020 | 24.70 | 24.86 | 24.46 | 24.86 | 6,428,059 | +0.62(+2.57%) |
Feb 04, 2020 | 24.13 | 24.31 | 23.98 | 24.23 | 5,106,402 | +0.59(+2.49%) |
Feb 03, 2020 | 23.58 | 24.05 | 23.55 | 23.64 | 5,409,475 | +0.19(+0.82%) |
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%) |