Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 28.19 | 28.40 | 27.99 | 28.15 | 4,521,879 | -0.04(-0.13%) |
Jan 30, 2020 | 27.98 | 28.29 | 27.93 | 28.19 | 2,021,128 | +0.17(+0.61%) |
Jan 29, 2020 | 28.11 | 28.12 | 27.81 | 28.02 | 3,142,263 | +0.03(+0.10%) |
Jan 28, 2020 | 27.93 | 28.10 | 27.83 | 27.99 | 2,776,638 | +0.08(+0.29%) |
Jan 27, 2020 | 27.87 | 28.00 | 27.76 | 27.91 | 2,401,940 | -0.13(-0.45%) |
Jan 24, 2020 | 28.09 | 28.26 | 27.91 | 28.03 | 2,855,100 | -0.02(-0.06%) |
Jan 23, 2020 | 27.72 | 28.07 | 27.66 | 28.05 | 5,777,368 | +0.19(+0.67%) |
Jan 22, 2020 | 27.79 | 28.11 | 27.61 | 27.86 | 5,851,762 | +0.21(+0.78%) |
Jan 21, 2020 | 27.31 | 27.67 | 27.25 | 27.65 | 4,012,123 | +0.38(+1.38%) |
Jan 17, 2020 | 27.28 | 27.41 | 27.17 | 27.27 | 2,875,334 | -0.04(-0.13%) |
Jan 16, 2020 | 27.00 | 27.35 | 26.89 | 27.31 | 2,453,714 | +0.39(+1.46%) |
Jan 15, 2020 | 26.79 | 27.15 | 26.79 | 26.92 | 3,928,780 | +0.20(+0.74%) |
Jan 14, 2020 | 26.93 | 26.94 | 26.53 | 26.72 | 3,925,363 | -0.29(-1.06%) |
Jan 13, 2020 | 26.88 | 27.04 | 26.80 | 27.01 | 4,011,963 | +0.12(+0.43%) |
Jan 10, 2020 | 26.79 | 26.95 | 26.68 | 26.89 | 3,573,346 | +0.21(+0.77%) |
Jan 09, 2020 | 26.70 | 26.87 | 26.51 | 26.68 | 2,414,600 | -0.01(-0.03%) |
Jan 08, 2020 | 26.46 | 26.73 | 26.37 | 26.69 | 5,198,020 | +0.27(+1.02%) |
Jan 07, 2020 | 26.88 | 26.89 | 26.25 | 26.42 | 3,570,721 | -0.58(-2.15%) |
Jan 06, 2020 | 26.91 | 27.10 | 26.72 | 27.01 | 3,293,126 | +0.10(+0.37%) |
Jan 03, 2020 | 26.28 | 26.93 | 26.26 | 26.91 | 3,015,853 | +0.55(+2.07%) |
Jan 02, 2020 | 26.93 | 26.97 | 26.27 | 26.36 | 2,825,692 | -0.45(-1.67%) |
Dec 31, 2019 | 26.64 | 26.81 | 26.54 | 26.81 | 8,242,899 | +0.19(+0.71%) |
Dec 30, 2019 | 26.42 | 26.62 | 26.33 | 26.62 | 3,035,548 | +0.22(+0.85%) |
Dec 27, 2019 | 26.34 | 26.40 | 26.26 | 26.40 | 1,562,368 | +0.07(+0.27%) |
Dec 26, 2019 | 26.16 | 26.34 | 26.07 | 26.33 | 1,410,025 | +0.21(+0.79%) |
Dec 24, 2019 | 26.13 | 26.22 | 26.00 | 26.12 | 1,348,850 | +0.02(+0.07%) |
Dec 23, 2019 | 26.39 | 26.42 | 26.07 | 26.10 | 3,076,621 | -0.26(-0.98%) |
Dec 20, 2019 | 26.27 | 26.39 | 26.05 | 26.36 | 8,022,898 | +0.21(+0.82%) |
Dec 19, 2019 | 25.85 | 26.16 | 25.73 | 26.15 | 5,220,436 | +0.34(+1.32%) |
Dec 18, 2019 | 25.64 | 25.89 | 25.64 | 25.81 | 6,781,872 | +0.14(+0.56%) |
Dec 17, 2019 | 26.25 | 26.28 | 25.56 | 25.66 | 6,260,972 | -0.44(-1.68%) |
Dec 16, 2019 | 25.91 | 26.17 | 25.76 | 26.10 | 5,999,837 | +0.13(+0.52%) |
Dec 13, 2019 | 25.90 | 26.27 | 25.57 | 25.97 | 5,680,576 | +0.21(+0.80%) |
Dec 12, 2019 | 26.32 | 26.40 | 25.56 | 25.76 | 4,845,935 | -0.59(-2.24%) |
Dec 11, 2019 | 26.72 | 26.87 | 26.17 | 26.35 | 5,516,916 | -0.37(-1.37%) |
Dec 10, 2019 | 26.95 | 26.98 | 26.68 | 26.72 | 3,469,719 | -0.24(-0.90%) |
Dec 09, 2019 | 26.94 | 26.98 | 26.65 | 26.96 | 3,263,552 | +0.10(+0.37%) |
Dec 06, 2019 | 26.75 | 26.91 | 26.59 | 26.86 | 4,391,644 | +0.19(+0.70%) |
Dec 05, 2019 | 26.89 | 27.00 | 26.51 | 26.68 | 5,940,791 | -0.28(-1.03%) |
Dec 04, 2019 | 26.84 | 27.06 | 26.77 | 26.95 | 3,672,755 | +0.04(+0.17%) |
Dec 03, 2019 | 26.95 | 27.05 | 26.79 | 26.91 | 4,917,607 | -0.08(-0.30%) |
Dec 02, 2019 | 27.27 | 27.32 | 26.96 | 26.99 | 5,206,745 | -0.32(-1.18%) |
Nov 29, 2019 | 27.17 | 27.41 | 27.15 | 27.31 | 9,465,540 | +0.16(+0.59%) |
Nov 27, 2019 | 27.21 | 27.37 | 26.95 | 27.15 | 5,349,344 | -0.12(-0.46%) |
Nov 26, 2019 | 27.10 | 28.01 | 26.97 | 27.27 | 14,763,946 | +0.32(+1.19%) |
Nov 25, 2019 | 26.55 | 27.02 | 26.47 | 26.95 | 15,768,702 | +0.44(+1.65%) |
Nov 22, 2019 | 26.34 | 26.59 | 25.93 | 26.51 | 11,788,634 | +0.29(+1.09%) |
Nov 21, 2019 | 26.93 | 26.94 | 26.04 | 26.23 | 33,568,528 | -0.66(-2.46%) |
Nov 20, 2019 | 26.90 | 27.20 | 26.76 | 26.89 | 5,524,755 | +0.12(+0.43%) |
Nov 19, 2019 | 26.84 | 26.98 | 26.63 | 26.77 | 3,844,140 | -0.05(-0.20%) |
Nov 18, 2019 | 26.81 | 27.14 | 26.72 | 26.83 | 4,863,631 | +0.00(+0.00%) |
Nov 15, 2019 | 26.84 | 26.84 | 26.67 | 26.83 | 2,739,845 | -0.01(-0.03%) |
Nov 14, 2019 | 26.68 | 26.85 | 26.67 | 26.84 | 2,231,885 | +0.15(+0.57%) |
Nov 13, 2019 | 26.30 | 26.76 | 26.24 | 26.68 | 2,832,526 | +0.49(+1.88%) |
Nov 12, 2019 | 26.31 | 26.69 | 26.11 | 26.19 | 4,789,110 | -0.04(-0.17%) |
Nov 11, 2019 | 26.38 | 26.53 | 26.23 | 26.24 | 2,442,207 | -0.04(-0.17%) |
Nov 08, 2019 | 26.18 | 26.49 | 26.18 | 26.28 | 2,253,444 | -0.01(-0.03%) |
Nov 07, 2019 | 26.57 | 26.64 | 26.25 | 26.29 | 2,015,365 | -0.43(-1.60%) |
Nov 06, 2019 | 26.59 | 26.74 | 26.46 | 26.72 | 4,433,400 | +0.33(+1.25%) |
Nov 05, 2019 | 26.95 | 26.99 | 26.30 | 26.39 | 6,132,002 | -0.69(-2.53%) |
Nov 04, 2019 | 27.47 | 27.49 | 27.05 | 27.07 | 3,429,048 | -0.39(-1.43%) |
Nov 01, 2019 | 27.54 | 27.80 | 27.18 | 27.47 | 4,806,913 | +0.04(+0.16%) |
Oct 31, 2019 | 27.07 | 27.52 | 27.00 | 27.42 | 4,329,798 | +0.29(+1.08%) |
Oct 30, 2019 | 27.34 | 27.55 | 26.80 | 27.13 | 6,267,359 | -0.30(-1.10%) |
Oct 29, 2019 | 27.32 | 27.55 | 27.24 | 27.43 | 3,820,246 | +0.02(+0.06%) |
Oct 28, 2019 | 27.41 | 27.57 | 27.30 | 27.41 | 2,253,526 | -0.10(-0.36%) |
Oct 25, 2019 | 27.49 | 27.60 | 27.32 | 27.51 | 2,418,502 | +0.00(+0.00%) |
Oct 24, 2019 | 27.49 | 27.63 | 27.34 | 27.51 | 2,080,814 | +0.04(+0.16%) |
Oct 23, 2019 | 27.41 | 27.52 | 27.26 | 27.47 | 2,616,648 | +0.09(+0.33%) |
Oct 22, 2019 | 27.77 | 27.89 | 27.35 | 27.38 | 3,539,759 | -0.31(-1.13%) |
Oct 21, 2019 | 27.52 | 27.70 | 27.40 | 27.69 | 3,028,179 | +0.19(+0.68%) |
Oct 18, 2019 | 27.14 | 27.50 | 27.04 | 27.50 | 5,294,566 | +0.42(+1.55%) |
Oct 17, 2019 | 27.18 | 27.28 | 27.07 | 27.08 | 4,252,913 | -0.06(-0.23%) |
Oct 16, 2019 | 27.09 | 27.17 | 26.92 | 27.15 | 4,641,082 | +0.05(+0.20%) |
Oct 15, 2019 | 26.92 | 27.10 | 26.89 | 27.09 | 3,843,846 | +0.16(+0.60%) |
Oct 14, 2019 | 26.93 | 27.07 | 26.84 | 26.93 | 3,375,016 | -0.01(-0.03%) |
Oct 11, 2019 | 27.06 | 27.22 | 26.74 | 26.94 | 3,439,171 | -0.09(-0.33%) |
Oct 10, 2019 | 26.87 | 27.11 | 26.78 | 27.03 | 6,327,633 | +0.14(+0.53%) |
Oct 09, 2019 | 26.66 | 27.02 | 26.62 | 26.89 | 5,146,979 | +0.44(+1.65%) |
Oct 08, 2019 | 26.71 | 26.82 | 26.40 | 26.45 | 4,124,036 | -0.20(-0.77%) |
Oct 07, 2019 | 26.74 | 26.74 | 26.46 | 26.66 | 3,120,708 | -0.14(-0.53%) |
Oct 04, 2019 | 26.63 | 26.83 | 26.61 | 26.80 | 3,463,313 | +0.17(+0.64%) |
Oct 03, 2019 | 26.48 | 26.74 | 26.44 | 26.63 | 4,293,988 | +0.10(+0.37%) |
Oct 02, 2019 | 26.41 | 26.55 | 26.24 | 26.53 | 3,913,799 | +0.13(+0.51%) |
Oct 01, 2019 | 26.31 | 26.46 | 25.98 | 26.40 | 3,774,161 | +0.03(+0.10%) |
Sep 30, 2019 | 26.34 | 26.50 | 26.25 | 26.37 | 3,980,417 | +0.00(+0.00%) |
Sep 27, 2019 | 26.54 | 26.65 | 26.21 | 26.37 | 9,019,727 | -0.09(-0.34%) |
Sep 26, 2019 | 26.29 | 26.51 | 26.21 | 26.46 | 5,245,396 | +0.28(+1.05%) |
Sep 25, 2019 | 25.98 | 26.27 | 25.92 | 26.18 | 6,208,426 | +0.29(+1.14%) |
Sep 24, 2019 | 25.73 | 25.98 | 25.70 | 25.89 | 3,418,899 | +0.20(+0.80%) |
Sep 23, 2019 | 25.92 | 26.08 | 25.66 | 25.68 | 5,068,581 | -0.37(-1.40%) |
Sep 20, 2019 | 25.78 | 26.10 | 25.77 | 26.05 | 17,272,436 | +0.25(+0.97%) |
Sep 19, 2019 | 25.44 | 25.96 | 25.44 | 25.80 | 7,395,127 | +0.42(+1.65%) |
Sep 18, 2019 | 25.43 | 25.47 | 25.11 | 25.38 | 31,132,826 | +0.01(+0.04%) |
Sep 17, 2019 | 25.23 | 25.62 | 25.22 | 25.37 | 4,518,935 | +0.27(+1.06%) |
Sep 16, 2019 | 24.80 | 25.17 | 24.74 | 25.11 | 2,833,016 | +0.30(+1.22%) |
Sep 13, 2019 | 24.93 | 25.03 | 24.65 | 24.80 | 2,034,039 | -0.08(-0.32%) |
Sep 12, 2019 | 24.94 | 25.08 | 24.67 | 24.88 | 2,421,549 | +0.14(+0.58%) |
Sep 11, 2019 | 24.83 | 24.95 | 24.49 | 24.74 | 2,173,177 | -0.17(-0.68%) |
Sep 10, 2019 | 25.13 | 25.13 | 24.32 | 24.91 | 4,485,197 | -0.35(-1.38%) |
Sep 09, 2019 | 25.59 | 25.73 | 25.21 | 25.26 | 2,767,269 | -0.37(-1.46%) |
Sep 06, 2019 | 25.48 | 25.68 | 25.47 | 25.63 | 3,439,621 | +0.15(+0.59%) |
Sep 05, 2019 | 25.81 | 25.90 | 25.43 | 25.48 | 3,610,608 | -0.38(-1.48%) |
Sep 04, 2019 | 26.08 | 26.12 | 25.76 | 25.86 | 3,465,338 | -0.08(-0.31%) |
Sep 03, 2019 | 25.61 | 26.06 | 25.59 | 25.94 | 3,738,796 | +0.33(+1.29%) |
Aug 30, 2019 | 25.75 | 25.82 | 25.49 | 25.61 | 4,125,681 | -0.15(-0.59%) |
Aug 29, 2019 | 25.76 | 25.90 | 25.62 | 25.76 | 3,334,695 | +0.16(+0.63%) |
Aug 28, 2019 | 25.84 | 25.87 | 25.56 | 25.60 | 3,881,512 | -0.28(-1.07%) |
Aug 27, 2019 | 25.98 | 26.09 | 25.80 | 25.88 | 5,426,259 | +0.04(+0.14%) |
Aug 26, 2019 | 25.60 | 25.86 | 25.44 | 25.84 | 4,437,774 | +0.38(+1.50%) |
Aug 23, 2019 | 25.89 | 25.94 | 25.44 | 25.46 | 3,958,489 | -0.39(-1.52%) |
Aug 22, 2019 | 25.46 | 25.93 | 25.36 | 25.85 | 3,327,373 | +0.42(+1.65%) |
Aug 21, 2019 | 25.36 | 25.47 | 25.20 | 25.44 | 3,931,564 | +0.11(+0.42%) |
Aug 20, 2019 | 25.52 | 25.57 | 25.31 | 25.33 | 2,172,577 | -0.12(-0.49%) |
Aug 19, 2019 | 25.31 | 25.51 | 25.14 | 25.45 | 2,796,282 | +0.23(+0.92%) |
Aug 16, 2019 | 24.84 | 25.31 | 24.80 | 25.22 | 5,956,485 | +0.42(+1.69%) |
Aug 15, 2019 | 24.69 | 24.87 | 24.58 | 24.80 | 3,882,515 | +0.21(+0.87%) |
Aug 14, 2019 | 24.61 | 24.80 | 24.49 | 24.59 | 4,910,731 | -0.12(-0.47%) |
Aug 13, 2019 | 24.49 | 24.71 | 24.32 | 24.70 | 3,502,184 | +0.12(+0.50%) |
Aug 12, 2019 | 24.72 | 24.86 | 24.55 | 24.58 | 2,393,881 | -0.11(-0.43%) |
Aug 09, 2019 | 24.65 | 24.73 | 24.49 | 24.69 | 2,755,184 | +0.00(+0.00%) |
Aug 08, 2019 | 24.47 | 24.72 | 24.32 | 24.69 | 3,091,925 | +0.23(+0.94%) |
Aug 07, 2019 | 24.23 | 24.63 | 23.95 | 24.46 | 3,003,095 | +0.19(+0.77%) |
Aug 06, 2019 | 24.05 | 24.42 | 23.98 | 24.27 | 3,915,686 | +0.23(+0.96%) |
Aug 05, 2019 | 24.42 | 24.42 | 23.77 | 24.04 | 3,261,230 | -0.49(-1.99%) |
Aug 02, 2019 | 24.39 | 24.62 | 24.29 | 24.53 | 2,202,071 | +0.20(+0.80%) |
Aug 01, 2019 | 24.40 | 24.53 | 24.08 | 24.33 | 3,901,118 | -0.02(-0.07%) |
Jul 31, 2019 | 24.88 | 24.92 | 24.21 | 24.35 | 5,219,713 | -0.26(-1.04%) |
Jul 30, 2019 | 24.47 | 24.74 | 24.37 | 24.61 | 4,741,712 | +0.17(+0.69%) |
Jul 29, 2019 | 24.34 | 24.62 | 24.30 | 24.44 | 3,703,104 | +0.18(+0.73%) |
Jul 26, 2019 | 24.25 | 24.36 | 24.13 | 24.26 | 4,403,241 | +0.06(+0.26%) |
Jul 25, 2019 | 24.20 | 24.30 | 24.03 | 24.20 | 6,121,549 | +0.11(+0.44%) |
Jul 24, 2019 | 24.27 | 24.30 | 24.03 | 24.09 | 3,798,739 | -0.19(-0.77%) |
Jul 23, 2019 | 24.15 | 24.33 | 24.00 | 24.28 | 3,361,173 | +0.20(+0.85%) |
Jul 22, 2019 | 23.93 | 24.12 | 23.74 | 24.08 | 3,608,236 | +0.12(+0.48%) |
Jul 19, 2019 | 24.39 | 24.54 | 23.90 | 23.96 | 4,721,706 | -0.59(-2.42%) |
Jul 18, 2019 | 24.68 | 24.70 | 24.49 | 24.55 | 3,279,153 | -0.12(-0.47%) |
Jul 17, 2019 | 24.87 | 24.93 | 24.53 | 24.67 | 4,351,386 | -0.12(-0.46%) |
Jul 16, 2019 | 24.82 | 24.91 | 24.69 | 24.78 | 3,608,812 | -0.04(-0.14%) |
Jul 15, 2019 | 24.84 | 24.97 | 24.76 | 24.82 | 3,015,973 | +0.07(+0.29%) |
Jul 12, 2019 | 24.65 | 24.78 | 24.58 | 24.75 | 8,506,856 | +0.08(+0.32%) |
Jul 11, 2019 | 24.86 | 24.93 | 24.49 | 24.67 | 4,700,303 | -0.17(-0.68%) |
Jul 10, 2019 | 24.83 | 24.97 | 24.73 | 24.84 | 5,080,352 | +0.06(+0.25%) |
Jul 09, 2019 | 24.47 | 24.78 | 24.37 | 24.78 | 7,743,074 | +0.30(+1.23%) |
Jul 08, 2019 | 24.20 | 24.52 | 24.12 | 24.47 | 6,980,223 | +0.19(+0.77%) |
Jul 05, 2019 | 24.25 | 24.36 | 23.93 | 24.29 | 4,804,058 | -0.08(-0.33%) |
Jul 03, 2019 | 24.24 | 24.41 | 24.20 | 24.37 | 1,936,288 | +0.21(+0.88%) |
Jul 02, 2019 | 23.84 | 24.19 | 23.82 | 24.16 | 23,295,846 | +0.37(+1.57%) |
Jul 01, 2019 | 23.84 | 23.87 | 23.41 | 23.78 | 4,020,605 | +0.09(+0.37%) |
Jun 28, 2019 | 23.54 | 23.79 | 23.44 | 23.69 | 10,351,204 | +0.18(+0.75%) |
Jun 27, 2019 | 23.57 | 23.76 | 23.46 | 23.52 | 5,495,388 | +0.08(+0.34%) |
Jun 26, 2019 | 24.09 | 24.09 | 23.38 | 23.44 | 5,593,298 | -0.56(-2.33%) |
Jun 25, 2019 | 23.88 | 24.23 | 23.85 | 24.00 | 14,047,542 | +0.08(+0.33%) |
Jun 24, 2019 | 24.09 | 24.16 | 23.92 | 23.92 | 6,945,532 | -0.15(-0.63%) |
Jun 21, 2019 | 24.24 | 24.39 | 23.85 | 24.07 | 15,389,120 | -0.47(-1.91%) |
Jun 20, 2019 | 24.66 | 24.75 | 24.47 | 24.54 | 4,293,394 | -0.06(-0.25%) |
Jun 19, 2019 | 24.49 | 24.69 | 24.33 | 24.60 | 4,039,246 | +0.21(+0.87%) |
Jun 18, 2019 | 24.41 | 24.59 | 24.24 | 24.39 | 4,386,805 | +0.03(+0.11%) |
Jun 17, 2019 | 24.26 | 24.42 | 24.07 | 24.36 | 3,439,682 | +0.15(+0.62%) |
Jun 14, 2019 | 23.93 | 24.24 | 23.92 | 24.21 | 4,122,792 | +0.20(+0.81%) |
Jun 13, 2019 | 23.92 | 24.03 | 23.73 | 24.01 | 3,204,242 | +0.11(+0.45%) |
Jun 12, 2019 | 23.90 | 24.01 | 23.83 | 23.91 | 3,174,403 | +0.03(+0.11%) |
Jun 11, 2019 | 23.73 | 23.89 | 23.57 | 23.88 | 4,057,837 | +0.13(+0.56%) |
Jun 10, 2019 | 23.88 | 23.88 | 23.46 | 23.75 | 3,053,593 | +0.12(+0.53%) |
Jun 07, 2019 | 23.63 | 23.69 | 23.40 | 23.62 | 6,742,491 | +0.05(+0.23%) |
Jun 06, 2019 | 23.40 | 23.62 | 23.22 | 23.57 | 3,519,597 | +0.24(+1.03%) |
Jun 05, 2019 | 23.12 | 23.39 | 22.87 | 23.33 | 6,736,389 | +0.20(+0.88%) |
Jun 04, 2019 | 22.91 | 23.14 | 22.64 | 23.13 | 8,785,901 | +0.26(+1.12%) |
Jun 03, 2019 | 22.89 | 23.00 | 22.68 | 22.87 | 7,661,433 | +0.15(+0.66%) |
May 31, 2019 | 22.39 | 22.76 | 22.39 | 22.72 | 12,360,482 | +0.19(+0.83%) |
May 30, 2019 | 22.52 | 22.90 | 22.42 | 22.53 | 9,404,398 | +0.13(+0.59%) |
May 29, 2019 | 22.38 | 22.59 | 22.30 | 22.40 | 21,651,602 | -0.12(-0.55%) |
May 28, 2019 | 23.04 | 23.05 | 22.45 | 22.52 | 4,033,826 | -0.32(-1.40%) |
May 24, 2019 | 22.71 | 22.89 | 22.71 | 22.84 | 1,499,146 | +0.21(+0.94%) |
May 23, 2019 | 22.44 | 22.68 | 22.44 | 22.63 | 1,706,226 | +0.09(+0.39%) |
May 22, 2019 | 22.53 | 22.63 | 22.39 | 22.54 | 1,422,892 | -0.01(-0.04%) |
May 21, 2019 | 22.44 | 22.61 | 22.33 | 22.55 | 2,359,578 | +0.27(+1.23%) |
May 20, 2019 | 22.52 | 22.52 | 22.23 | 22.28 | 2,760,766 | -0.20(-0.87%) |
May 17, 2019 | 22.36 | 22.50 | 22.14 | 22.47 | 2,657,264 | +0.04(+0.16%) |
May 16, 2019 | 22.07 | 22.46 | 22.07 | 22.44 | 3,148,953 | +0.30(+1.36%) |
May 15, 2019 | 21.99 | 22.25 | 21.89 | 22.13 | 2,093,403 | +0.19(+0.85%) |
May 14, 2019 | 22.00 | 22.18 | 21.80 | 21.95 | 2,993,215 | +0.04(+0.20%) |
May 13, 2019 | 21.90 | 22.08 | 21.78 | 21.90 | 2,504,174 | -0.17(-0.76%) |
May 10, 2019 | 21.72 | 22.14 | 21.67 | 22.07 | 2,838,402 | +0.31(+1.42%) |
May 09, 2019 | 21.60 | 21.86 | 21.42 | 21.76 | 2,047,664 | +0.21(+0.98%) |
May 08, 2019 | 21.79 | 21.97 | 21.50 | 21.55 | 2,536,311 | -0.15(-0.69%) |
May 07, 2019 | 21.92 | 22.34 | 21.69 | 21.70 | 4,972,773 | -0.21(-0.97%) |
May 06, 2019 | 21.76 | 22.06 | 21.76 | 21.91 | 2,186,905 | -0.04(-0.16%) |
May 03, 2019 | 21.89 | 22.01 | 21.76 | 21.95 | 2,050,694 | +0.11(+0.53%) |
May 02, 2019 | 21.90 | 22.06 | 21.76 | 21.83 | 1,859,681 | -0.02(-0.08%) |
May 01, 2019 | 21.99 | 22.15 | 21.81 | 21.85 | 2,213,741 | -0.07(-0.32%) |
Apr 30, 2019 | 21.75 | 21.97 | 21.60 | 21.92 | 3,179,469 | +0.11(+0.48%) |
Apr 29, 2019 | 22.09 | 22.16 | 21.74 | 21.82 | 1,538,247 | -0.23(-1.04%) |
Apr 26, 2019 | 21.90 | 22.10 | 21.86 | 22.05 | 2,234,296 | +0.20(+0.93%) |
Apr 25, 2019 | 21.75 | 21.85 | 21.63 | 21.84 | 1,962,090 | +0.11(+0.53%) |
Apr 24, 2019 | 21.49 | 21.74 | 21.46 | 21.73 | 1,717,328 | +0.32(+1.48%) |
Apr 23, 2019 | 21.21 | 21.52 | 21.13 | 21.41 | 2,174,706 | +0.26(+1.21%) |
Apr 22, 2019 | 21.42 | 21.46 | 20.96 | 21.15 | 2,335,399 | -0.35(-1.64%) |
Apr 18, 2019 | 21.35 | 21.57 | 21.22 | 21.51 | 2,279,431 | +0.20(+0.95%) |
Apr 17, 2019 | 21.50 | 21.62 | 21.28 | 21.30 | 1,589,821 | -0.18(-0.82%) |
Apr 16, 2019 | 21.96 | 21.97 | 21.46 | 21.48 | 2,111,448 | -0.51(-2.33%) |
Apr 15, 2019 | 21.91 | 22.03 | 21.82 | 21.99 | 2,434,022 | +0.05(+0.24%) |
Apr 12, 2019 | 21.62 | 21.97 | 21.48 | 21.94 | 3,652,760 | +0.34(+1.55%) |
Apr 11, 2019 | 21.45 | 21.60 | 21.36 | 21.60 | 2,558,789 | +0.22(+1.03%) |
Apr 10, 2019 | 21.34 | 21.50 | 21.26 | 21.38 | 4,341,288 | +0.16(+0.75%) |
Apr 09, 2019 | 21.43 | 21.46 | 21.22 | 21.22 | 3,553,654 | -0.26(-1.19%) |
Apr 08, 2019 | 21.53 | 21.60 | 21.34 | 21.48 | 1,546,481 | -0.13(-0.61%) |
Apr 05, 2019 | 21.52 | 21.62 | 21.41 | 21.61 | 3,098,098 | +0.06(+0.29%) |
Apr 04, 2019 | 21.59 | 21.63 | 21.43 | 21.55 | 2,234,951 | -0.04(-0.16%) |
Apr 03, 2019 | 21.57 | 21.74 | 21.47 | 21.59 | 2,174,678 | +0.06(+0.29%) |
Apr 02, 2019 | 21.48 | 21.56 | 21.29 | 21.52 | 3,540,490 | +0.07(+0.33%) |
Apr 01, 2019 | 21.51 | 21.55 | 21.14 | 21.45 | 2,561,758 | +0.00(+0.00%) |
Mar 29, 2019 | 21.34 | 21.49 | 21.30 | 21.45 | 8,452,947 | +0.13(+0.62%) |
Mar 28, 2019 | 21.36 | 21.38 | 21.12 | 21.32 | 2,832,027 | +0.03(+0.12%) |
Mar 27, 2019 | 21.44 | 21.52 | 21.20 | 21.30 | 4,463,458 | -0.16(-0.74%) |
Mar 26, 2019 | 21.34 | 21.46 | 21.27 | 21.45 | 3,348,382 | +0.23(+1.08%) |
Mar 25, 2019 | 21.21 | 21.30 | 21.04 | 21.22 | 5,434,093 | +0.04(+0.21%) |
Mar 22, 2019 | 21.06 | 21.24 | 20.95 | 21.18 | 10,878,104 | +0.15(+0.71%) |
Mar 21, 2019 | 20.55 | 21.08 | 20.46 | 21.03 | 8,511,595 | +0.48(+2.36%) |
Mar 20, 2019 | 20.54 | 20.69 | 20.41 | 20.55 | 22,133,114 | +0.00(+0.00%) |
Mar 19, 2019 | 20.79 | 20.91 | 20.52 | 20.55 | 6,461,926 | -0.21(-1.02%) |
Mar 18, 2019 | 21.03 | 21.17 | 20.55 | 20.76 | 3,058,046 | -0.27(-1.30%) |
Mar 15, 2019 | 21.12 | 21.17 | 20.89 | 21.03 | 3,376,393 | -0.01(-0.04%) |
Mar 14, 2019 | 20.92 | 21.04 | 20.83 | 21.04 | 1,298,263 | +0.19(+0.89%) |
Mar 13, 2019 | 20.78 | 20.97 | 20.78 | 20.85 | 1,798,204 | +0.11(+0.55%) |
Mar 12, 2019 | 20.72 | 20.99 | 20.72 | 20.74 | 3,870,796 | -0.01(-0.04%) |
Mar 11, 2019 | 20.70 | 20.79 | 20.59 | 20.75 | 2,119,261 | +0.08(+0.38%) |
Mar 08, 2019 | 20.54 | 20.70 | 20.53 | 20.67 | 1,475,052 | +0.09(+0.43%) |
Mar 07, 2019 | 20.58 | 20.82 | 20.53 | 20.58 | 2,265,048 | -0.01(-0.04%) |
Mar 06, 2019 | 20.50 | 20.70 | 20.44 | 20.59 | 2,423,055 | +0.07(+0.34%) |
Mar 05, 2019 | 20.37 | 20.60 | 20.35 | 20.52 | 2,685,602 | +0.08(+0.39%) |
Mar 04, 2019 | 20.16 | 20.48 | 20.11 | 20.44 | 3,261,488 | +0.34(+1.71%) |
Mar 01, 2019 | 20.28 | 20.33 | 20.04 | 20.10 | 4,922,551 | -0.19(-0.91%) |
Feb 28, 2019 | 20.37 | 20.56 | 20.25 | 20.28 | 4,171,268 | -0.05(-0.26%) |
Feb 27, 2019 | 20.31 | 20.37 | 20.17 | 20.33 | 3,920,763 | +0.02(+0.09%) |
Feb 26, 2019 | 20.33 | 20.42 | 20.22 | 20.32 | 2,609,468 | +0.04(+0.17%) |
Feb 25, 2019 | 20.41 | 20.59 | 20.24 | 20.28 | 3,726,143 | -0.04(-0.22%) |
Feb 22, 2019 | 20.48 | 20.53 | 20.29 | 20.33 | 2,738,379 | -0.15(-0.73%) |
Feb 21, 2019 | 20.44 | 20.60 | 20.38 | 20.48 | 2,258,617 | -0.01(-0.04%) |
Feb 20, 2019 | 20.78 | 20.83 | 20.39 | 20.48 | 2,885,591 | -0.35(-1.69%) |
Feb 19, 2019 | 20.80 | 20.95 | 20.65 | 20.84 | 3,853,213 | +0.10(+0.47%) |
Feb 15, 2019 | 20.35 | 20.76 | 20.06 | 20.74 | 4,156,049 | +0.68(+3.38%) |
Feb 14, 2019 | 20.20 | 20.27 | 20.05 | 20.06 | 2,539,251 | -0.16(-0.79%) |
Feb 13, 2019 | 20.13 | 20.25 | 20.04 | 20.22 | 2,846,527 | +0.07(+0.35%) |
Feb 12, 2019 | 20.17 | 20.23 | 20.01 | 20.15 | 3,182,826 | +0.05(+0.26%) |
Feb 11, 2019 | 20.08 | 20.18 | 19.95 | 20.10 | 2,936,962 | +0.09(+0.44%) |
Feb 08, 2019 | 19.83 | 20.03 | 19.73 | 20.01 | 3,287,988 | +0.18(+0.93%) |
Feb 07, 2019 | 19.68 | 19.84 | 19.63 | 19.82 | 6,024,124 | +0.10(+0.49%) |
Feb 06, 2019 | 20.10 | 20.16 | 19.69 | 19.73 | 4,533,746 | -0.38(-1.88%) |
Feb 05, 2019 | 20.09 | 20.21 | 19.84 | 20.11 | 2,587,311 | +0.01(+0.04%) |
Feb 04, 2019 | 19.71 | 20.10 | 19.64 | 20.10 | 2,861,437 | +0.33(+1.69%) |