Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 35.85 | 36.01 | 35.28 | 35.85 | 7,474,948 | +0.52(+1.47%) |
Jul 30, 2020 | 34.00 | 35.43 | 33.83 | 35.33 | 7,368,418 | +0.82(+2.36%) |
Jul 29, 2020 | 34.81 | 34.81 | 34.17 | 34.51 | 4,490,198 | +0.13(+0.37%) |
Jul 28, 2020 | 34.86 | 34.90 | 34.28 | 34.38 | 4,985,139 | -0.59(-1.69%) |
Jul 27, 2020 | 34.68 | 35.25 | 34.57 | 34.97 | 5,530,709 | +0.58(+1.69%) |
Jul 24, 2020 | 34.19 | 34.91 | 33.69 | 34.39 | 8,341,469 | -0.33(-0.96%) |
Jul 23, 2020 | 35.51 | 35.67 | 34.38 | 34.73 | 5,626,202 | -0.67(-1.89%) |
Jul 22, 2020 | 35.79 | 35.86 | 35.06 | 35.39 | 6,512,999 | -0.30(-0.85%) |
Jul 21, 2020 | 36.57 | 36.64 | 35.32 | 35.70 | 8,198,533 | -0.55(-1.52%) |
Jul 20, 2020 | 35.92 | 36.36 | 35.62 | 36.25 | 5,961,931 | +0.35(+0.99%) |
Jul 17, 2020 | 36.02 | 36.36 | 35.83 | 35.90 | 4,757,266 | -0.07(-0.19%) |
Jul 16, 2020 | 35.77 | 36.00 | 35.25 | 35.96 | 6,087,559 | -0.45(-1.24%) |
Jul 15, 2020 | 36.17 | 36.86 | 35.51 | 36.42 | 6,021,152 | -0.18(-0.48%) |
Jul 14, 2020 | 35.47 | 36.71 | 34.97 | 36.59 | 6,690,130 | +0.55(+1.53%) |
Jul 13, 2020 | 38.38 | 38.73 | 35.99 | 36.04 | 10,258,150 | -1.61(-4.27%) |
Jul 10, 2020 | 37.77 | 37.82 | 37.06 | 37.65 | 6,148,053 | +0.24(+0.64%) |
Jul 09, 2020 | 37.18 | 37.54 | 36.28 | 37.41 | 12,614,370 | +0.46(+1.25%) |
Jul 08, 2020 | 35.25 | 36.95 | 35.02 | 36.95 | 14,481,163 | +2.17(+6.24%) |
Jul 07, 2020 | 35.49 | 35.65 | 34.75 | 34.78 | 6,455,270 | -0.71(-1.99%) |
Jul 06, 2020 | 35.15 | 35.79 | 34.97 | 35.49 | 9,481,123 | +1.12(+3.26%) |
Jul 02, 2020 | 34.18 | 34.73 | 34.03 | 34.37 | 6,221,331 | +0.64(+1.89%) |
Jul 01, 2020 | 34.35 | 34.37 | 33.65 | 33.73 | 6,119,019 | -0.68(-1.97%) |
Jun 30, 2020 | 32.99 | 34.48 | 32.99 | 34.41 | 8,310,818 | +1.47(+4.47%) |
Jun 29, 2020 | 32.57 | 33.16 | 32.03 | 32.93 | 8,271,457 | +0.32(+0.99%) |
Jun 26, 2020 | 33.32 | 33.47 | 32.43 | 32.61 | 9,022,270 | -0.63(-1.89%) |
Jun 25, 2020 | 32.93 | 33.26 | 32.35 | 33.24 | 4,544,416 | +0.24(+0.71%) |
Jun 24, 2020 | 33.45 | 33.89 | 32.93 | 33.00 | 5,553,328 | -0.72(-2.12%) |
Jun 23, 2020 | 34.56 | 34.56 | 33.70 | 33.72 | 6,082,726 | -0.34(-1.01%) |
Jun 22, 2020 | 33.49 | 34.24 | 33.14 | 34.06 | 9,046,136 | +0.72(+2.15%) |
Jun 19, 2020 | 34.28 | 34.30 | 33.29 | 33.35 | 12,027,622 | -0.50(-1.48%) |
Jun 18, 2020 | 34.54 | 34.54 | 33.67 | 33.85 | 6,800,456 | -0.48(-1.40%) |
Jun 17, 2020 | 34.27 | 34.81 | 34.17 | 34.33 | 5,889,557 | +0.24(+0.69%) |
Jun 16, 2020 | 35.09 | 35.12 | 33.39 | 34.09 | 8,635,106 | +0.34(+1.02%) |
Jun 15, 2020 | 32.38 | 33.84 | 32.06 | 33.75 | 8,036,480 | +0.65(+1.96%) |
Jun 12, 2020 | 33.84 | 33.95 | 32.49 | 33.10 | 7,985,127 | +0.40(+1.23%) |
Jun 11, 2020 | 33.35 | 33.87 | 32.62 | 32.70 | 9,323,971 | -1.71(-4.96%) |
Jun 10, 2020 | 34.82 | 35.02 | 34.37 | 34.41 | 8,103,164 | -0.11(-0.31%) |
Jun 09, 2020 | 33.72 | 34.96 | 33.61 | 34.51 | 9,961,944 | +0.22(+0.63%) |
Jun 08, 2020 | 34.68 | 35.12 | 34.18 | 34.30 | 12,557,708 | -0.92(-2.62%) |
Jun 05, 2020 | 35.66 | 36.05 | 35.09 | 35.22 | 10,040,052 | +0.00(+0.00%) |
Jun 04, 2020 | 35.03 | 36.23 | 34.67 | 35.22 | 11,036,155 | -0.07(-0.19%) |
Jun 03, 2020 | 34.59 | 36.19 | 34.57 | 35.29 | 22,014,800 | +1.32(+3.90%) |
Jun 02, 2020 | 32.39 | 34.02 | 32.30 | 33.96 | 16,434,306 | +1.60(+4.94%) |
Jun 01, 2020 | 31.75 | 32.54 | 31.35 | 32.36 | 12,299,537 | +0.35(+1.10%) |
May 29, 2020 | 31.96 | 32.35 | 30.88 | 32.01 | 23,331,750 | +2.60(+8.84%) |
May 28, 2020 | 29.96 | 30.50 | 29.14 | 29.41 | 16,816,404 | -0.72(-2.38%) |
May 27, 2020 | 29.96 | 30.35 | 28.70 | 30.13 | 13,270,650 | +0.20(+0.66%) |
May 26, 2020 | 31.32 | 31.40 | 29.73 | 29.93 | 14,591,587 | +0.36(+1.23%) |
May 22, 2020 | 28.68 | 29.63 | 28.35 | 29.57 | 9,278,448 | +1.01(+3.54%) |
May 21, 2020 | 28.28 | 28.97 | 28.28 | 28.56 | 11,468,158 | +0.14(+0.48%) |
May 20, 2020 | 27.50 | 28.63 | 27.41 | 28.42 | 12,727,718 | +1.56(+5.81%) |
May 19, 2020 | 27.23 | 27.80 | 26.84 | 26.86 | 7,559,942 | -0.21(-0.76%) |
May 18, 2020 | 26.30 | 27.23 | 26.30 | 27.07 | 8,856,074 | +1.22(+4.71%) |
May 15, 2020 | 25.15 | 25.93 | 24.97 | 25.85 | 5,963,319 | +0.07(+0.27%) |
May 14, 2020 | 25.00 | 25.85 | 24.51 | 25.78 | 7,830,702 | +0.48(+1.90%) |
May 13, 2020 | 25.76 | 25.93 | 24.94 | 25.30 | 8,237,643 | -0.27(-1.04%) |
May 12, 2020 | 26.15 | 26.33 | 25.52 | 25.56 | 9,330,233 | -0.28(-1.10%) |
May 11, 2020 | 26.05 | 26.24 | 25.68 | 25.85 | 9,232,586 | -0.50(-1.90%) |
May 08, 2020 | 25.92 | 26.50 | 25.92 | 26.35 | 9,376,986 | +0.40(+1.55%) |
May 07, 2020 | 26.40 | 26.51 | 25.75 | 25.95 | 7,638,752 | -0.16(-0.60%) |
May 06, 2020 | 26.19 | 26.66 | 26.07 | 26.10 | 7,992,887 | +0.32(+1.26%) |
May 05, 2020 | 25.75 | 26.05 | 25.51 | 25.78 | 7,869,477 | +0.56(+2.22%) |
May 04, 2020 | 24.60 | 25.24 | 24.56 | 25.22 | 7,090,494 | +0.27(+1.06%) |
May 01, 2020 | 25.57 | 25.88 | 24.67 | 24.96 | 11,354,875 | -1.29(-4.90%) |
Apr 30, 2020 | 27.11 | 27.12 | 26.23 | 26.24 | 8,094,915 | -0.99(-3.64%) |
Apr 29, 2020 | 26.79 | 27.44 | 26.70 | 27.23 | 9,968,777 | +0.85(+3.24%) |
Apr 28, 2020 | 27.41 | 27.43 | 26.32 | 26.38 | 10,537,660 | -0.54(-2.00%) |
Apr 27, 2020 | 27.04 | 27.54 | 26.66 | 26.92 | 10,893,741 | +0.29(+1.11%) |
Apr 24, 2020 | 25.98 | 26.69 | 25.64 | 26.62 | 8,209,206 | +0.70(+2.69%) |
Apr 23, 2020 | 26.01 | 26.49 | 25.73 | 25.93 | 9,196,152 | -0.23(-0.86%) |
Apr 22, 2020 | 25.76 | 26.17 | 25.36 | 26.15 | 9,924,524 | +1.34(+5.42%) |
Apr 21, 2020 | 25.43 | 25.64 | 24.40 | 24.81 | 10,308,648 | -0.93(-3.62%) |
Apr 20, 2020 | 25.17 | 26.12 | 24.97 | 25.74 | 9,985,818 | +0.27(+1.06%) |
Apr 17, 2020 | 25.84 | 26.10 | 25.22 | 25.47 | 4,981,304 | +0.16(+0.64%) |
Apr 16, 2020 | 24.78 | 25.39 | 24.40 | 25.31 | 13,023,293 | +0.63(+2.54%) |
Apr 15, 2020 | 24.84 | 24.87 | 24.35 | 24.68 | 8,259,748 | -0.37(-1.49%) |
Apr 14, 2020 | 24.63 | 25.22 | 24.39 | 25.05 | 9,541,284 | +1.00(+4.16%) |
Apr 13, 2020 | 23.93 | 24.05 | 23.60 | 24.05 | 6,805,328 | +0.23(+0.95%) |
Apr 09, 2020 | 24.62 | 24.81 | 23.43 | 23.83 | 10,183,426 | -0.45(-1.86%) |
Apr 08, 2020 | 23.75 | 24.36 | 23.41 | 24.28 | 7,130,965 | +0.85(+3.64%) |
Apr 07, 2020 | 24.23 | 24.23 | 23.10 | 23.42 | 9,014,438 | +0.03(+0.13%) |
Apr 06, 2020 | 22.99 | 23.54 | 22.52 | 23.40 | 10,557,702 | +1.38(+6.29%) |
Apr 03, 2020 | 22.03 | 22.45 | 21.74 | 22.01 | 8,114,642 | -0.22(-0.97%) |
Apr 02, 2020 | 20.89 | 22.40 | 20.89 | 22.23 | 9,779,099 | +1.05(+4.96%) |
Apr 01, 2020 | 21.33 | 22.18 | 20.92 | 21.18 | 8,433,604 | -0.97(-4.37%) |
Mar 31, 2020 | 22.17 | 23.08 | 21.75 | 22.15 | 14,720,077 | -0.07(-0.31%) |
Mar 30, 2020 | 22.19 | 22.56 | 21.73 | 22.21 | 7,599,698 | +0.34(+1.57%) |
Mar 27, 2020 | 21.97 | 22.66 | 21.42 | 21.87 | 11,201,595 | -0.81(-3.58%) |
Mar 26, 2020 | 21.56 | 22.74 | 21.06 | 22.68 | 9,571,286 | +1.55(+7.31%) |
Mar 25, 2020 | 21.54 | 22.61 | 20.99 | 21.14 | 11,838,366 | -0.25(-1.19%) |
Mar 24, 2020 | 19.77 | 21.59 | 19.70 | 21.39 | 13,861,272 | +2.84(+15.30%) |
Mar 23, 2020 | 18.30 | 18.70 | 17.44 | 18.55 | 9,618,016 | +0.28(+1.55%) |
Mar 20, 2020 | 18.65 | 19.41 | 18.04 | 18.27 | 13,259,475 | -0.17(-0.90%) |
Mar 19, 2020 | 16.96 | 19.10 | 16.53 | 18.44 | 10,756,475 | +1.56(+9.22%) |
Mar 18, 2020 | 16.94 | 18.12 | 16.10 | 16.88 | 11,166,263 | -1.54(-8.34%) |
Mar 17, 2020 | 17.74 | 18.74 | 16.81 | 18.42 | 11,700,687 | +1.06(+6.09%) |
Mar 16, 2020 | 18.22 | 18.80 | 17.34 | 17.36 | 10,017,115 | -2.97(-14.63%) |
Mar 13, 2020 | 20.39 | 20.55 | 18.55 | 20.34 | 12,817,734 | +1.19(+6.24%) |
Mar 12, 2020 | 20.06 | 20.84 | 19.11 | 19.14 | 14,100,259 | -2.40(-11.13%) |
Mar 11, 2020 | 22.21 | 22.42 | 21.37 | 21.54 | 10,546,746 | -1.17(-5.17%) |
Mar 10, 2020 | 22.63 | 22.72 | 21.77 | 22.71 | 14,481,193 | +0.97(+4.46%) |
Mar 09, 2020 | 21.68 | 23.02 | 21.53 | 21.75 | 13,474,959 | -1.83(-7.76%) |
Mar 06, 2020 | 23.99 | 24.14 | 22.78 | 23.58 | 15,005,387 | -0.82(-3.37%) |
Mar 05, 2020 | 23.93 | 25.25 | 23.81 | 24.40 | 31,537,260 | +2.29(+10.36%) |
Mar 04, 2020 | 21.31 | 22.12 | 21.26 | 22.11 | 10,883,486 | +1.26(+6.06%) |
Mar 03, 2020 | 21.65 | 22.23 | 20.80 | 20.84 | 12,272,261 | -0.65(-3.01%) |
Mar 02, 2020 | 21.14 | 21.53 | 20.35 | 21.49 | 13,594,456 | +0.65(+3.10%) |
Feb 28, 2020 | 19.17 | 20.88 | 19.08 | 20.84 | 23,843,164 | +0.73(+3.65%) |
Feb 27, 2020 | 21.15 | 21.25 | 20.10 | 20.11 | 20,471,902 | -1.77(-8.09%) |
Feb 26, 2020 | 22.33 | 22.85 | 21.71 | 21.88 | 11,467,163 | -0.28(-1.28%) |
Feb 25, 2020 | 22.86 | 22.95 | 22.07 | 22.17 | 12,928,229 | -0.30(-1.35%) |
Feb 24, 2020 | 22.44 | 22.92 | 21.99 | 22.47 | 13,914,082 | -1.44(-6.02%) |
Feb 21, 2020 | 24.44 | 24.45 | 23.71 | 23.91 | 6,857,658 | -0.68(-2.79%) |
Feb 20, 2020 | 24.62 | 24.95 | 24.21 | 24.59 | 5,901,021 | -0.07(-0.28%) |
Feb 19, 2020 | 24.60 | 24.97 | 24.50 | 24.66 | 6,406,930 | +0.40(+1.65%) |
Feb 18, 2020 | 24.18 | 24.44 | 24.04 | 24.26 | 6,214,212 | -0.32(-1.31%) |
Feb 14, 2020 | 24.81 | 24.94 | 24.22 | 24.58 | 5,379,365 | -0.10(-0.40%) |
Feb 13, 2020 | 24.58 | 24.97 | 24.25 | 24.68 | 6,930,801 | -0.25(-1.02%) |
Feb 12, 2020 | 25.09 | 25.24 | 24.71 | 24.94 | 9,565,197 | -0.02(-0.08%) |
Feb 11, 2020 | 24.08 | 25.23 | 24.06 | 24.95 | 20,029,912 | +1.32(+5.59%) |
Feb 10, 2020 | 23.27 | 23.63 | 22.96 | 23.63 | 13,690,543 | +0.13(+0.54%) |
Feb 07, 2020 | 23.71 | 23.94 | 23.35 | 23.51 | 21,366,944 | -1.69(-6.72%) |
Feb 06, 2020 | 25.35 | 25.44 | 24.93 | 25.20 | 4,355,348 | -0.09(-0.35%) |
Feb 05, 2020 | 24.79 | 25.49 | 24.49 | 25.29 | 11,011,644 | +1.07(+4.40%) |
Feb 04, 2020 | 24.32 | 24.63 | 23.98 | 24.22 | 10,770,306 | +0.53(+2.23%) |
Feb 03, 2020 | 23.79 | 23.98 | 23.58 | 23.69 | 9,458,232 | +0.17(+0.71%) |
Jan 31, 2020 | 24.26 | 24.26 | 23.40 | 23.53 | 11,108,403 | -0.74(-3.06%) |
Jan 30, 2020 | 24.39 | 24.68 | 23.65 | 24.27 | 17,381,414 | -0.28(-1.16%) |
Jan 29, 2020 | 25.55 | 25.63 | 24.50 | 24.55 | 18,043,830 | -1.21(-4.71%) |
Jan 28, 2020 | 25.63 | 26.02 | 25.50 | 25.77 | 6,261,221 | +0.08(+0.30%) |
Jan 27, 2020 | 25.70 | 25.85 | 25.29 | 25.69 | 8,577,177 | -1.04(-3.88%) |
Jan 24, 2020 | 27.70 | 27.73 | 26.38 | 26.73 | 7,476,892 | -0.69(-2.53%) |
Jan 23, 2020 | 27.22 | 27.44 | 26.80 | 27.42 | 6,879,192 | +0.24(+0.90%) |
Jan 22, 2020 | 27.09 | 27.54 | 27.02 | 27.18 | 7,238,056 | +0.25(+0.94%) |
Jan 21, 2020 | 27.59 | 27.69 | 26.65 | 26.92 | 16,598,822 | -0.96(-3.44%) |
Jan 17, 2020 | 27.89 | 28.24 | 27.64 | 27.88 | 11,803,355 | +0.23(+0.85%) |
Jan 16, 2020 | 26.54 | 27.75 | 26.50 | 27.65 | 24,180,694 | +1.50(+5.73%) |
Jan 15, 2020 | 26.77 | 26.80 | 26.04 | 26.15 | 11,635,952 | -0.77(-2.87%) |
Jan 14, 2020 | 27.02 | 27.32 | 26.73 | 26.92 | 11,687,997 | -0.01(-0.04%) |
Jan 13, 2020 | 26.16 | 26.95 | 26.08 | 26.93 | 11,872,849 | +1.00(+3.85%) |
Jan 10, 2020 | 25.64 | 26.03 | 25.48 | 25.93 | 7,358,972 | +0.39(+1.53%) |
Jan 09, 2020 | 25.90 | 25.90 | 25.32 | 25.54 | 8,707,430 | +0.05(+0.19%) |
Jan 08, 2020 | 25.68 | 25.87 | 25.36 | 25.49 | 8,033,437 | -0.20(-0.76%) |
Jan 07, 2020 | 25.32 | 25.83 | 25.24 | 25.69 | 7,671,784 | +0.56(+2.22%) |
Jan 06, 2020 | 25.73 | 25.74 | 25.04 | 25.13 | 10,659,927 | -0.97(-3.71%) |
Jan 03, 2020 | 26.04 | 26.48 | 25.90 | 26.10 | 9,945,756 | -0.69(-2.59%) |
Jan 02, 2020 | 26.42 | 26.80 | 26.25 | 26.79 | 6,645,243 | +0.80(+3.09%) |
Dec 31, 2019 | 25.73 | 26.05 | 25.68 | 25.99 | 3,955,433 | +0.15(+0.57%) |
Dec 30, 2019 | 26.03 | 26.11 | 25.59 | 25.85 | 5,962,515 | -0.27(-1.05%) |
Dec 27, 2019 | 26.45 | 26.52 | 26.06 | 26.12 | 5,255,007 | -0.23(-0.85%) |
Dec 26, 2019 | 26.03 | 26.37 | 25.94 | 26.34 | 4,478,611 | +0.36(+1.39%) |
Dec 24, 2019 | 26.03 | 26.04 | 25.70 | 25.98 | 3,551,603 | +0.11(+0.42%) |
Dec 23, 2019 | 25.46 | 26.06 | 25.46 | 25.87 | 6,480,383 | +0.53(+2.08%) |
Dec 20, 2019 | 25.60 | 25.63 | 25.14 | 25.35 | 8,913,649 | -0.09(-0.35%) |
Dec 19, 2019 | 25.09 | 25.48 | 25.05 | 25.44 | 7,952,175 | +0.46(+1.84%) |
Dec 18, 2019 | 25.26 | 25.34 | 24.89 | 24.98 | 7,879,888 | -0.19(-0.74%) |
Dec 17, 2019 | 25.51 | 25.51 | 25.01 | 25.16 | 7,380,570 | -0.16(-0.62%) |
Dec 16, 2019 | 25.51 | 25.62 | 25.14 | 25.32 | 8,042,135 | +0.21(+0.82%) |
Dec 13, 2019 | 25.11 | 25.77 | 24.97 | 25.11 | 11,834,852 | +0.09(+0.35%) |
Dec 12, 2019 | 24.25 | 25.14 | 24.25 | 25.03 | 12,386,738 | +0.83(+3.43%) |
Dec 11, 2019 | 23.43 | 24.26 | 23.32 | 24.20 | 12,092,676 | +1.07(+4.65%) |
Dec 10, 2019 | 23.17 | 23.51 | 23.01 | 23.12 | 8,400,796 | +0.16(+0.68%) |
Dec 09, 2019 | 23.47 | 23.54 | 22.91 | 22.97 | 9,178,415 | -0.63(-2.69%) |
Dec 06, 2019 | 23.35 | 23.80 | 23.14 | 23.60 | 10,763,481 | +0.70(+3.07%) |
Dec 05, 2019 | 23.46 | 23.63 | 22.84 | 22.90 | 11,285,068 | -0.46(-1.96%) |
Dec 04, 2019 | 24.07 | 24.30 | 23.14 | 23.36 | 27,407,832 | -1.21(-4.93%) |
Dec 03, 2019 | 24.35 | 24.78 | 23.94 | 24.57 | 12,433,064 | -0.63(-2.52%) |
Dec 02, 2019 | 25.82 | 25.83 | 25.17 | 25.20 | 7,271,593 | -0.55(-2.12%) |
Nov 29, 2019 | 26.04 | 26.04 | 25.71 | 25.75 | 3,398,870 | -0.30(-1.16%) |
Nov 27, 2019 | 26.05 | 26.25 | 25.99 | 26.05 | 3,750,668 | -0.01(-0.04%) |
Nov 26, 2019 | 25.94 | 26.06 | 25.55 | 26.06 | 9,396,747 | +0.01(+0.04%) |
Nov 25, 2019 | 25.66 | 26.25 | 25.56 | 26.05 | 6,286,199 | +0.67(+2.65%) |
Nov 22, 2019 | 25.68 | 25.78 | 25.31 | 25.38 | 3,629,305 | -0.15(-0.57%) |
Nov 21, 2019 | 25.61 | 25.90 | 25.38 | 25.52 | 4,696,274 | -0.24(-0.95%) |
Nov 20, 2019 | 25.57 | 26.07 | 25.31 | 25.77 | 5,633,587 | +0.03(+0.11%) |
Nov 19, 2019 | 25.53 | 25.87 | 25.15 | 25.74 | 7,210,255 | +0.23(+0.92%) |
Nov 18, 2019 | 26.27 | 26.33 | 25.46 | 25.50 | 11,110,075 | -0.72(-2.75%) |
Nov 15, 2019 | 26.71 | 26.79 | 26.19 | 26.23 | 7,686,811 | -0.13(-0.48%) |
Nov 14, 2019 | 27.03 | 27.03 | 26.06 | 26.35 | 13,551,280 | -1.09(-3.98%) |
Nov 13, 2019 | 27.12 | 27.70 | 26.98 | 27.45 | 8,949,135 | +0.04(+0.14%) |
Nov 12, 2019 | 26.63 | 27.71 | 26.61 | 27.41 | 16,061,109 | +1.09(+4.16%) |
Nov 11, 2019 | 26.36 | 26.46 | 26.10 | 26.31 | 3,936,240 | -0.12(-0.44%) |
Nov 08, 2019 | 26.46 | 26.51 | 25.92 | 26.43 | 6,510,157 | +0.19(+0.71%) |
Nov 07, 2019 | 26.44 | 26.54 | 26.10 | 26.25 | 4,161,024 | +0.21(+0.83%) |
Nov 06, 2019 | 26.32 | 26.41 | 25.83 | 26.03 | 4,950,531 | -0.37(-1.41%) |
Nov 05, 2019 | 26.35 | 26.82 | 26.18 | 26.40 | 8,912,378 | +0.23(+0.90%) |
Nov 04, 2019 | 25.71 | 26.19 | 25.31 | 26.17 | 10,301,839 | +1.62(+6.60%) |
Nov 01, 2019 | 23.97 | 24.75 | 23.80 | 24.55 | 6,484,655 | +0.73(+3.07%) |
Oct 31, 2019 | 23.82 | 23.92 | 23.35 | 23.81 | 4,547,200 | -0.01(-0.04%) |
Oct 30, 2019 | 24.15 | 24.29 | 23.68 | 23.82 | 4,844,992 | -0.30(-1.25%) |
Oct 29, 2019 | 24.53 | 24.74 | 24.08 | 24.13 | 4,873,651 | -0.43(-1.75%) |
Oct 28, 2019 | 24.60 | 24.69 | 24.43 | 24.56 | 4,869,702 | +0.39(+1.62%) |
Oct 25, 2019 | 23.92 | 24.37 | 23.76 | 24.17 | 5,781,879 | +0.34(+1.43%) |
Oct 24, 2019 | 23.20 | 23.86 | 23.17 | 23.82 | 8,797,398 | +1.04(+4.54%) |
Oct 23, 2019 | 23.26 | 23.37 | 22.75 | 22.79 | 6,027,858 | -0.74(-3.15%) |
Oct 22, 2019 | 23.56 | 23.61 | 23.24 | 23.53 | 7,415,465 | +0.08(+0.33%) |
Oct 21, 2019 | 23.43 | 23.51 | 23.15 | 23.45 | 3,831,965 | +0.33(+1.44%) |
Oct 18, 2019 | 23.02 | 23.17 | 22.66 | 23.12 | 6,019,176 | +0.05(+0.21%) |
Oct 17, 2019 | 23.53 | 23.62 | 23.01 | 23.07 | 7,074,435 | -0.15(-0.63%) |
Oct 16, 2019 | 23.73 | 23.86 | 23.20 | 23.22 | 4,412,962 | -0.61(-2.54%) |
Oct 15, 2019 | 23.65 | 24.00 | 23.50 | 23.82 | 3,801,450 | +0.34(+1.46%) |
Oct 14, 2019 | 23.43 | 23.52 | 23.20 | 23.48 | 3,649,603 | +0.01(+0.04%) |
Oct 11, 2019 | 23.20 | 23.73 | 23.18 | 23.47 | 6,920,741 | +0.73(+3.22%) |
Oct 10, 2019 | 22.83 | 23.15 | 22.57 | 22.74 | 6,847,138 | +0.41(+1.84%) |
Oct 09, 2019 | 22.68 | 23.06 | 22.52 | 22.33 | 5,554,019 | -0.02(-0.09%) |
Oct 08, 2019 | 23.56 | 23.66 | 22.34 | 22.35 | 11,786,235 | -1.53(-6.40%) |
Oct 07, 2019 | 23.76 | 24.10 | 23.76 | 23.88 | 6,554,897 | +0.08(+0.35%) |
Oct 04, 2019 | 23.82 | 23.86 | 23.54 | 23.80 | 7,718,256 | +0.51(+2.20%) |
Oct 03, 2019 | 23.40 | 23.62 | 23.06 | 23.29 | 11,894,249 | -0.08(-0.33%) |
Oct 02, 2019 | 23.13 | 23.48 | 22.90 | 23.36 | 9,716,910 | -0.01(-0.04%) |
Oct 01, 2019 | 24.49 | 24.61 | 23.20 | 23.37 | 11,117,856 | -0.94(-3.88%) |
Sep 30, 2019 | 24.33 | 24.36 | 23.95 | 24.32 | 5,308,357 | +0.20(+0.85%) |
Sep 27, 2019 | 24.23 | 24.55 | 23.88 | 24.11 | 4,348,366 | -0.22(-0.92%) |
Sep 26, 2019 | 24.28 | 24.47 | 23.91 | 24.34 | 5,509,393 | +0.07(+0.28%) |
Sep 25, 2019 | 23.73 | 24.34 | 23.55 | 24.27 | 8,782,750 | +0.59(+2.51%) |
Sep 24, 2019 | 24.54 | 24.60 | 23.51 | 23.67 | 8,826,808 | -0.70(-2.88%) |
Sep 23, 2019 | 24.16 | 24.59 | 24.13 | 24.38 | 6,125,279 | +0.18(+0.76%) |
Sep 20, 2019 | 24.97 | 25.04 | 24.07 | 24.19 | 11,633,090 | -0.75(-3.01%) |
Sep 19, 2019 | 25.04 | 25.30 | 24.88 | 24.94 | 5,450,300 | -0.01(-0.04%) |
Sep 18, 2019 | 25.25 | 25.27 | 24.62 | 24.95 | 6,394,987 | -0.22(-0.89%) |
Sep 17, 2019 | 24.59 | 25.21 | 24.53 | 25.17 | 7,196,923 | +0.44(+1.77%) |
Sep 16, 2019 | 25.07 | 25.08 | 24.66 | 24.74 | 7,705,180 | -0.45(-1.78%) |
Sep 13, 2019 | 25.33 | 25.42 | 25.15 | 25.18 | 4,666,174 | -0.11(-0.42%) |
Sep 12, 2019 | 25.48 | 25.84 | 25.20 | 25.29 | 8,591,016 | -0.02(-0.08%) |
Sep 11, 2019 | 24.29 | 25.42 | 24.21 | 25.31 | 8,481,118 | +1.15(+4.76%) |
Sep 10, 2019 | 24.36 | 24.36 | 23.88 | 24.16 | 6,808,181 | -0.18(-0.76%) |
Sep 09, 2019 | 24.34 | 24.52 | 24.10 | 24.35 | 6,568,496 | +0.14(+0.56%) |
Sep 06, 2019 | 24.33 | 24.40 | 24.00 | 24.21 | 7,191,897 | -0.01(-0.04%) |
Sep 05, 2019 | 23.88 | 24.40 | 23.88 | 24.22 | 9,307,592 | +0.82(+3.50%) |
Sep 04, 2019 | 22.91 | 23.50 | 22.91 | 23.40 | 10,073,749 | +0.72(+3.18%) |
Sep 03, 2019 | 23.05 | 23.22 | 22.61 | 22.68 | 11,229,356 | -0.66(-2.84%) |
Aug 30, 2019 | 23.47 | 24.22 | 22.93 | 23.34 | 17,042,184 | -0.22(-0.95%) |
Aug 29, 2019 | 23.40 | 23.89 | 23.29 | 23.57 | 10,034,609 | +0.60(+2.63%) |
Aug 28, 2019 | 22.85 | 23.01 | 22.61 | 22.96 | 7,990,417 | +0.07(+0.30%) |
Aug 27, 2019 | 23.31 | 23.31 | 22.57 | 22.90 | 9,870,470 | -0.09(-0.38%) |
Aug 26, 2019 | 23.36 | 23.54 | 22.91 | 22.98 | 8,076,311 | -0.18(-0.76%) |
Aug 23, 2019 | 23.91 | 24.30 | 23.01 | 23.16 | 8,323,990 | -0.99(-4.11%) |
Aug 22, 2019 | 24.40 | 24.45 | 23.97 | 24.15 | 6,399,083 | -0.02(-0.08%) |
Aug 21, 2019 | 24.54 | 24.59 | 24.05 | 24.17 | 9,775,609 | -0.10(-0.40%) |
Aug 20, 2019 | 24.51 | 24.55 | 24.24 | 24.27 | 3,719,011 | -0.24(-0.99%) |
Aug 19, 2019 | 24.91 | 25.02 | 24.47 | 24.51 | 4,779,809 | +0.22(+0.92%) |
Aug 16, 2019 | 23.81 | 24.47 | 23.78 | 24.29 | 6,516,954 | +0.84(+3.57%) |
Aug 15, 2019 | 24.30 | 24.38 | 23.39 | 23.45 | 8,803,900 | -0.60(-2.51%) |
Aug 14, 2019 | 23.84 | 24.20 | 23.65 | 24.05 | 6,080,610 | -0.43(-1.75%) |
Aug 13, 2019 | 23.26 | 24.68 | 23.17 | 24.48 | 12,752,331 | +1.19(+5.10%) |
Aug 12, 2019 | 23.95 | 24.19 | 23.19 | 23.29 | 10,469,963 | -0.78(-3.24%) |
Aug 09, 2019 | 24.41 | 24.61 | 24.06 | 24.07 | 7,504,673 | -0.62(-2.52%) |
Aug 08, 2019 | 24.37 | 24.71 | 24.04 | 24.70 | 9,551,563 | +0.64(+2.67%) |
Aug 07, 2019 | 23.39 | 24.16 | 23.33 | 24.05 | 10,921,266 | +0.42(+1.77%) |
Aug 06, 2019 | 23.81 | 24.08 | 23.43 | 23.64 | 10,381,440 | +0.31(+1.34%) |
Aug 05, 2019 | 23.80 | 23.86 | 23.06 | 23.32 | 11,083,987 | -1.05(-4.31%) |
Aug 02, 2019 | 24.52 | 24.78 | 24.24 | 24.38 | 8,545,274 | -0.60(-2.42%) |