Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 19.75 | 20.35 | 18.97 | 19.21 | 105,167,120 | -0.73(-3.68%) |
Mar 30, 2020 | 19.59 | 20.23 | 19.25 | 19.94 | 88,887,088 | +0.40(+2.04%) |
Mar 27, 2020 | 19.62 | 20.09 | 19.09 | 19.55 | 101,138,264 | -1.01(-4.93%) |
Mar 26, 2020 | 19.28 | 20.77 | 19.16 | 20.56 | 128,408,464 | +1.47(+7.68%) |
Mar 25, 2020 | 19.65 | 20.00 | 18.47 | 19.09 | 162,359,760 | +0.06(+0.33%) |
Mar 24, 2020 | 17.57 | 19.14 | 17.20 | 19.03 | 163,242,368 | +2.67(+16.32%) |
Mar 23, 2020 | 17.43 | 17.80 | 16.24 | 16.36 | 200,865,456 | -1.44(-8.08%) |
Mar 20, 2020 | 19.69 | 19.76 | 17.70 | 17.80 | 166,765,168 | -1.38(-7.22%) |
Mar 19, 2020 | 18.33 | 19.68 | 17.19 | 19.18 | 135,255,632 | +0.37(+1.97%) |
Mar 18, 2020 | 18.34 | 18.98 | 17.83 | 18.81 | 163,623,936 | -1.08(-5.41%) |
Mar 17, 2020 | 19.06 | 20.52 | 18.13 | 19.89 | 132,631,264 | +1.39(+7.53%) |
Mar 16, 2020 | 17.96 | 19.66 | 17.72 | 18.50 | 134,381,776 | -3.37(-15.40%) |
Mar 13, 2020 | 20.08 | 21.94 | 19.44 | 21.86 | 141,842,736 | +3.30(+17.80%) |
Mar 12, 2020 | 18.63 | 20.70 | 18.23 | 18.56 | 153,755,216 | -1.95(-9.53%) |
Mar 11, 2020 | 20.67 | 21.68 | 20.14 | 20.51 | 140,853,296 | -0.85(-3.98%) |
Mar 10, 2020 | 21.04 | 21.42 | 19.53 | 21.37 | 148,983,312 | +1.52(+7.66%) |
Mar 09, 2020 | 20.12 | 21.26 | 19.46 | 19.85 | 160,235,040 | -3.42(-14.70%) |
Mar 06, 2020 | 23.05 | 23.72 | 22.71 | 23.27 | 131,636,176 | -0.97(-4.00%) |
Mar 05, 2020 | 24.65 | 24.75 | 23.89 | 24.23 | 122,394,632 | -1.29(-5.07%) |
Mar 04, 2020 | 25.40 | 25.55 | 24.64 | 25.53 | 123,628,768 | +0.58(+2.31%) |
Mar 03, 2020 | 26.41 | 26.75 | 24.84 | 24.95 | 154,091,216 | -1.46(-5.52%) |
Mar 02, 2020 | 25.49 | 26.42 | 24.67 | 26.41 | 164,236,800 | +0.78(+3.05%) |
Feb 28, 2020 | 25.18 | 25.85 | 24.91 | 25.63 | 190,464,192 | -0.57(-2.16%) |
Feb 27, 2020 | 26.57 | 27.25 | 26.00 | 26.19 | 134,633,552 | -1.35(-4.90%) |
Feb 26, 2020 | 28.23 | 28.41 | 27.48 | 27.54 | 88,983,040 | -0.40(-1.45%) |
Feb 25, 2020 | 29.39 | 29.46 | 27.73 | 27.95 | 101,774,400 | -1.48(-5.04%) |
Feb 24, 2020 | 29.84 | 29.86 | 29.24 | 29.43 | 87,878,984 | -1.47(-4.74%) |
Feb 21, 2020 | 31.05 | 31.14 | 30.69 | 30.90 | 51,908,268 | -0.44(-1.41%) |
Feb 20, 2020 | 30.99 | 31.54 | 30.99 | 31.34 | 47,346,696 | +0.12(+0.37%) |
Feb 19, 2020 | 30.98 | 31.34 | 30.94 | 31.22 | 32,927,072 | +0.40(+1.31%) |
Feb 18, 2020 | 31.26 | 31.32 | 30.58 | 30.82 | 44,839,872 | -0.52(-1.66%) |
Feb 14, 2020 | 31.36 | 31.44 | 31.20 | 31.34 | 29,412,802 | -0.05(-0.17%) |
Feb 13, 2020 | 31.26 | 31.50 | 31.07 | 31.39 | 35,329,944 | -0.01(-0.03%) |
Feb 12, 2020 | 31.54 | 31.88 | 31.27 | 31.40 | 40,726,936 | +0.09(+0.29%) |
Feb 11, 2020 | 31.34 | 31.51 | 31.26 | 31.31 | 36,105,516 | +0.12(+0.37%) |
Feb 10, 2020 | 30.97 | 31.19 | 30.91 | 31.19 | 27,083,672 | +0.07(+0.23%) |
Feb 07, 2020 | 30.86 | 31.16 | 30.79 | 31.12 | 34,767,956 | -0.05(-0.17%) |
Feb 06, 2020 | 31.42 | 31.48 | 31.11 | 31.17 | 43,920,480 | -0.04(-0.12%) |
Feb 05, 2020 | 30.66 | 31.30 | 30.64 | 31.21 | 60,680,716 | +0.98(+3.24%) |
Feb 04, 2020 | 30.18 | 30.48 | 30.15 | 30.23 | 50,078,496 | +0.58(+1.97%) |
Feb 03, 2020 | 29.67 | 30.03 | 29.60 | 29.65 | 53,921,352 | +0.13(+0.43%) |
Jan 31, 2020 | 29.74 | 29.83 | 29.36 | 29.52 | 60,994,000 | -0.58(-1.94%) |
Jan 30, 2020 | 29.40 | 30.14 | 29.38 | 30.10 | 56,159,016 | +0.42(+1.42%) |
Jan 29, 2020 | 29.97 | 30.07 | 29.66 | 29.68 | 41,607,840 | -0.21(-0.69%) |
Jan 28, 2020 | 29.69 | 30.11 | 29.62 | 29.89 | 43,159,320 | +0.35(+1.19%) |
Jan 27, 2020 | 29.29 | 29.79 | 29.20 | 29.54 | 63,463,752 | -0.62(-2.06%) |
Jan 24, 2020 | 30.68 | 30.70 | 29.92 | 30.16 | 53,155,836 | -0.52(-1.70%) |
Jan 23, 2020 | 30.73 | 30.81 | 30.33 | 30.68 | 50,819,256 | -0.22(-0.70%) |
Jan 22, 2020 | 30.91 | 30.98 | 30.78 | 30.90 | 43,236,244 | +0.09(+0.29%) |
Jan 21, 2020 | 30.95 | 31.04 | 30.77 | 30.81 | 56,491,748 | -0.40(-1.30%) |
Jan 17, 2020 | 31.40 | 31.43 | 31.11 | 31.21 | 60,227,532 | -0.01(-0.03%) |
Jan 16, 2020 | 31.38 | 31.46 | 31.11 | 31.22 | 55,940,504 | +0.04(+0.14%) |
Jan 15, 2020 | 31.26 | 31.28 | 30.88 | 31.17 | 83,095,352 | -0.66(-2.06%) |
Jan 14, 2020 | 31.74 | 32.07 | 31.57 | 31.83 | 74,199,184 | +0.31(+0.97%) |
Jan 13, 2020 | 31.33 | 31.53 | 31.17 | 31.53 | 42,211,328 | +0.29(+0.92%) |
Jan 10, 2020 | 31.47 | 31.53 | 31.17 | 31.24 | 44,195,996 | -0.26(-0.83%) |
Jan 09, 2020 | 31.74 | 31.77 | 31.42 | 31.50 | 44,330,528 | +0.05(+0.17%) |
Jan 08, 2020 | 31.09 | 31.64 | 31.07 | 31.44 | 50,398,288 | +0.31(+1.01%) |
Jan 07, 2020 | 31.20 | 31.40 | 31.05 | 31.13 | 37,980,616 | -0.21(-0.66%) |
Jan 06, 2020 | 30.94 | 31.38 | 30.91 | 31.34 | 46,914,424 | -0.04(-0.14%) |
Jan 03, 2020 | 31.45 | 31.61 | 31.26 | 31.38 | 56,454,804 | -0.67(-2.08%) |
Jan 02, 2020 | 31.79 | 32.07 | 31.73 | 32.05 | 41,831,116 | +0.38(+1.19%) |
Dec 31, 2019 | 31.50 | 31.71 | 31.44 | 31.67 | 32,958,104 | +0.06(+0.20%) |
Dec 30, 2019 | 31.98 | 32.06 | 31.55 | 31.61 | 34,147,444 | -0.18(-0.57%) |
Dec 27, 2019 | 32.10 | 32.12 | 31.71 | 31.79 | 31,273,700 | -0.15(-0.48%) |
Dec 26, 2019 | 31.76 | 31.98 | 31.73 | 31.94 | 30,018,182 | +0.27(+0.85%) |
Dec 24, 2019 | 31.64 | 31.72 | 31.58 | 31.67 | 15,353,039 | +0.04(+0.14%) |
Dec 23, 2019 | 31.51 | 31.64 | 31.43 | 31.62 | 37,806,704 | +0.19(+0.60%) |
Dec 20, 2019 | 31.69 | 31.69 | 31.39 | 31.44 | 121,671,272 | +0.01(+0.03%) |
Dec 19, 2019 | 31.61 | 31.68 | 31.37 | 31.43 | 50,500,468 | -0.14(-0.46%) |
Dec 18, 2019 | 31.57 | 31.71 | 31.52 | 31.57 | 54,224,220 | +0.06(+0.20%) |
Dec 17, 2019 | 31.34 | 31.71 | 31.24 | 31.51 | 56,540,184 | +0.31(+0.98%) |
Dec 16, 2019 | 31.43 | 31.55 | 31.20 | 31.20 | 56,469,612 | +0.23(+0.75%) |
Dec 13, 2019 | 31.19 | 31.44 | 30.88 | 30.97 | 53,991,588 | -0.22(-0.69%) |
Dec 12, 2019 | 30.37 | 31.30 | 30.28 | 31.18 | 72,221,472 | +0.94(+3.09%) |
Dec 11, 2019 | 30.10 | 30.36 | 30.10 | 30.25 | 47,939,580 | +0.10(+0.33%) |
Dec 10, 2019 | 30.03 | 30.24 | 29.94 | 30.15 | 46,664,336 | +0.02(+0.06%) |
Dec 09, 2019 | 30.12 | 30.30 | 30.07 | 30.13 | 36,670,204 | -0.14(-0.47%) |
Dec 06, 2019 | 30.28 | 30.39 | 30.19 | 30.28 | 56,635,524 | +0.52(+1.75%) |
Dec 05, 2019 | 29.82 | 29.87 | 29.67 | 29.75 | 42,597,908 | +0.11(+0.36%) |
Dec 04, 2019 | 29.58 | 29.78 | 29.38 | 29.65 | 52,157,216 | +0.28(+0.94%) |
Dec 03, 2019 | 29.40 | 29.42 | 29.11 | 29.37 | 65,956,132 | -0.53(-1.76%) |
Dec 02, 2019 | 29.91 | 30.18 | 29.82 | 29.90 | 52,747,380 | +0.10(+0.33%) |
Nov 29, 2019 | 29.84 | 29.98 | 29.73 | 29.80 | 21,808,270 | -0.09(-0.30%) |
Nov 27, 2019 | 29.95 | 30.05 | 29.79 | 29.89 | 35,901,856 | +0.03(+0.09%) |
Nov 26, 2019 | 29.85 | 29.87 | 29.62 | 29.86 | 56,610,048 | -0.07(-0.24%) |
Nov 25, 2019 | 29.81 | 29.97 | 29.74 | 29.93 | 56,176,272 | +0.26(+0.87%) |
Nov 22, 2019 | 29.48 | 29.80 | 29.46 | 29.67 | 43,367,408 | +0.30(+1.04%) |
Nov 21, 2019 | 29.23 | 29.55 | 29.18 | 29.37 | 47,839,784 | +0.13(+0.46%) |
Nov 20, 2019 | 29.32 | 29.36 | 28.99 | 29.23 | 48,766,432 | -0.22(-0.76%) |
Nov 19, 2019 | 29.62 | 29.65 | 29.35 | 29.46 | 37,105,420 | -0.02(-0.06%) |
Nov 18, 2019 | 29.39 | 29.54 | 29.29 | 29.48 | 34,813,180 | +0.03(+0.09%) |
Nov 15, 2019 | 29.44 | 29.48 | 29.24 | 29.45 | 40,707,920 | +0.21(+0.70%) |
Nov 14, 2019 | 29.23 | 29.39 | 29.06 | 29.24 | 39,756,532 | -0.08(-0.27%) |
Nov 13, 2019 | 29.26 | 29.41 | 29.05 | 29.32 | 54,767,100 | -0.27(-0.91%) |
Nov 12, 2019 | 29.63 | 29.80 | 29.50 | 29.59 | 41,676,240 | -0.08(-0.27%) |
Nov 11, 2019 | 29.54 | 29.74 | 29.49 | 29.67 | 31,067,558 | -0.07(-0.24%) |
Nov 08, 2019 | 29.57 | 29.75 | 29.45 | 29.74 | 43,305,796 | +0.03(+0.09%) |
Nov 07, 2019 | 29.61 | 30.05 | 29.52 | 29.72 | 76,345,584 | +0.39(+1.34%) |
Nov 06, 2019 | 29.30 | 29.57 | 29.22 | 29.32 | 53,118,548 | -0.03(-0.09%) |
Nov 05, 2019 | 29.07 | 29.59 | 29.07 | 29.35 | 76,909,080 | +0.41(+1.42%) |
Nov 04, 2019 | 28.83 | 29.07 | 28.71 | 28.94 | 60,592,752 | +0.50(+1.76%) |
Nov 01, 2019 | 28.35 | 28.47 | 28.06 | 28.44 | 46,947,268 | +0.47(+1.69%) |
Oct 31, 2019 | 28.09 | 28.28 | 27.56 | 27.96 | 55,269,528 | -0.31(-1.11%) |
Oct 30, 2019 | 28.63 | 28.63 | 28.20 | 28.28 | 50,598,004 | -0.40(-1.40%) |
Oct 29, 2019 | 28.56 | 28.74 | 28.45 | 28.68 | 53,955,424 | +0.21(+0.72%) |
Oct 28, 2019 | 28.59 | 28.82 | 28.39 | 28.47 | 65,733,896 | +0.11(+0.38%) |
Oct 25, 2019 | 28.05 | 28.48 | 28.03 | 28.37 | 48,866,744 | +0.32(+1.15%) |
Oct 24, 2019 | 28.13 | 28.19 | 27.90 | 28.05 | 44,290,340 | -0.05(-0.19%) |
Oct 23, 2019 | 27.84 | 28.12 | 27.80 | 28.10 | 53,781,840 | +0.20(+0.70%) |
Oct 22, 2019 | 27.70 | 28.05 | 27.50 | 27.90 | 65,918,256 | +0.16(+0.58%) |
Oct 21, 2019 | 27.43 | 27.86 | 27.39 | 27.74 | 68,958,896 | +0.60(+2.21%) |
Oct 18, 2019 | 26.95 | 27.27 | 26.92 | 27.14 | 54,652,116 | +0.08(+0.30%) |
Oct 17, 2019 | 27.10 | 27.31 | 26.83 | 27.06 | 62,221,748 | +0.08(+0.30%) |
Oct 16, 2019 | 27.20 | 27.47 | 26.96 | 26.98 | 97,801,352 | +0.39(+1.48%) |
Oct 15, 2019 | 26.24 | 27.04 | 26.03 | 26.59 | 88,257,968 | +0.53(+2.02%) |
Oct 14, 2019 | 25.70 | 26.08 | 25.69 | 26.06 | 40,688,776 | +0.21(+0.80%) |
Oct 11, 2019 | 25.93 | 26.24 | 25.81 | 25.85 | 78,928,776 | +0.41(+1.62%) |
Oct 10, 2019 | 25.08 | 25.71 | 25.08 | 25.44 | 54,972,800 | +0.50(+2.01%) |
Oct 09, 2019 | 24.89 | 25.10 | 24.82 | 24.94 | 42,200,428 | +0.23(+0.94%) |
Oct 08, 2019 | 24.92 | 24.97 | 24.56 | 24.71 | 65,359,116 | -0.61(-2.40%) |
Oct 07, 2019 | 25.34 | 25.60 | 25.20 | 25.32 | 41,182,156 | -0.05(-0.21%) |
Oct 04, 2019 | 24.91 | 25.39 | 24.90 | 25.37 | 47,916,960 | +0.50(+2.01%) |
Oct 03, 2019 | 24.83 | 24.93 | 24.29 | 24.87 | 60,238,980 | -0.03(-0.11%) |
Oct 02, 2019 | 25.22 | 25.31 | 24.87 | 24.90 | 59,017,288 | -0.54(-2.11%) |
Oct 01, 2019 | 26.33 | 26.39 | 25.41 | 25.43 | 55,669,528 | -0.65(-2.50%) |
Sep 30, 2019 | 26.36 | 26.40 | 26.00 | 26.09 | 43,861,572 | -0.16(-0.61%) |
Sep 27, 2019 | 26.30 | 26.57 | 26.12 | 26.25 | 46,236,892 | +0.20(+0.76%) |
Sep 26, 2019 | 26.12 | 26.23 | 25.98 | 26.05 | 37,175,288 | -0.11(-0.41%) |
Sep 25, 2019 | 25.74 | 26.30 | 25.74 | 26.16 | 51,380,580 | +0.30(+1.18%) |
Sep 24, 2019 | 26.47 | 26.51 | 25.70 | 25.85 | 72,725,688 | -0.55(-2.07%) |
Sep 23, 2019 | 26.21 | 26.49 | 26.09 | 26.40 | 58,401,536 | -0.06(-0.24%) |
Sep 20, 2019 | 26.80 | 26.95 | 26.44 | 26.46 | 187,625,616 | -0.21(-0.77%) |
Sep 19, 2019 | 26.83 | 26.92 | 26.61 | 26.67 | 49,317,048 | -0.16(-0.60%) |
Sep 18, 2019 | 26.62 | 26.96 | 26.43 | 26.83 | 74,630,528 | +0.05(+0.20%) |
Sep 17, 2019 | 26.70 | 26.85 | 26.46 | 26.78 | 54,293,796 | -0.17(-0.63%) |
Sep 16, 2019 | 26.54 | 26.98 | 26.51 | 26.95 | 48,494,048 | -0.04(-0.13%) |
Sep 13, 2019 | 26.83 | 27.12 | 26.71 | 26.98 | 89,071,144 | +0.45(+1.69%) |
Sep 12, 2019 | 26.13 | 26.65 | 25.85 | 26.53 | 81,552,272 | +0.19(+0.71%) |
Sep 11, 2019 | 26.27 | 26.36 | 25.85 | 26.35 | 60,273,992 | +0.10(+0.37%) |
Sep 10, 2019 | 25.84 | 26.25 | 25.77 | 26.25 | 79,459,784 | +0.64(+2.51%) |
Sep 09, 2019 | 25.04 | 25.80 | 25.01 | 25.60 | 76,735,848 | +0.80(+3.25%) |
Sep 06, 2019 | 25.06 | 25.12 | 24.66 | 24.80 | 62,678,660 | -0.35(-1.39%) |
Sep 05, 2019 | 24.91 | 25.43 | 24.86 | 25.15 | 70,919,416 | +0.72(+2.97%) |
Sep 04, 2019 | 24.27 | 24.50 | 24.13 | 24.42 | 46,005,856 | +0.39(+1.63%) |
Sep 03, 2019 | 24.17 | 24.19 | 23.64 | 24.03 | 57,124,796 | -0.41(-1.67%) |
Aug 30, 2019 | 24.43 | 24.60 | 24.30 | 24.44 | 46,523,176 | +0.16(+0.66%) |
Aug 29, 2019 | 23.99 | 24.39 | 23.92 | 24.28 | 62,505,700 | +0.43(+1.79%) |
Aug 28, 2019 | 23.30 | 24.06 | 23.29 | 23.85 | 51,680,344 | +0.34(+1.44%) |
Aug 27, 2019 | 23.86 | 23.90 | 23.35 | 23.52 | 59,135,040 | -0.28(-1.16%) |
Aug 26, 2019 | 23.72 | 23.81 | 23.54 | 23.79 | 46,711,352 | +0.28(+1.17%) |
Aug 23, 2019 | 23.94 | 24.18 | 23.33 | 23.52 | 92,181,368 | -0.64(-2.65%) |
Aug 22, 2019 | 24.07 | 24.25 | 23.95 | 24.16 | 55,568,812 | +0.23(+0.97%) |
Aug 21, 2019 | 23.93 | 24.06 | 23.80 | 23.93 | 53,799,328 | +0.19(+0.79%) |
Aug 20, 2019 | 24.01 | 24.04 | 23.72 | 23.74 | 53,662,600 | -0.49(-2.02%) |
Aug 19, 2019 | 24.56 | 24.61 | 24.11 | 24.23 | 50,600,448 | +0.21(+0.89%) |
Aug 16, 2019 | 23.57 | 24.09 | 23.49 | 24.01 | 79,736,008 | +0.69(+2.97%) |
Aug 15, 2019 | 23.61 | 23.84 | 23.29 | 23.32 | 78,982,712 | -0.15(-0.64%) |
Aug 14, 2019 | 23.93 | 24.06 | 23.35 | 23.47 | 119,918,160 | -1.16(-4.69%) |
Aug 13, 2019 | 24.49 | 25.10 | 24.33 | 24.63 | 78,811,904 | +0.07(+0.29%) |
Aug 12, 2019 | 24.73 | 24.74 | 24.40 | 24.56 | 59,663,248 | -0.61(-2.44%) |
Aug 09, 2019 | 25.12 | 25.34 | 24.85 | 25.17 | 60,216,548 | -0.04(-0.18%) |
Aug 08, 2019 | 24.97 | 25.31 | 24.94 | 25.21 | 59,798,476 | +0.44(+1.76%) |
Aug 07, 2019 | 24.53 | 24.81 | 24.09 | 24.78 | 84,845,048 | -0.47(-1.86%) |
Aug 06, 2019 | 25.24 | 25.31 | 24.60 | 25.25 | 73,281,360 | +0.30(+1.21%) |
Aug 05, 2019 | 25.35 | 25.45 | 24.62 | 24.95 | 108,274,784 | -1.15(-4.42%) |
Aug 02, 2019 | 26.08 | 26.21 | 25.69 | 26.10 | 64,710,656 | -0.10(-0.37%) |
Aug 01, 2019 | 27.14 | 27.60 | 26.08 | 26.20 | 86,544,120 | -1.06(-3.88%) |
Jul 31, 2019 | 27.39 | 27.60 | 27.18 | 27.26 | 68,212,000 | -0.19(-0.68%) |
Jul 30, 2019 | 26.84 | 27.45 | 26.79 | 27.44 | 42,315,764 | +0.33(+1.21%) |
Jul 29, 2019 | 27.29 | 27.41 | 27.09 | 27.12 | 44,092,048 | -0.22(-0.81%) |
Jul 26, 2019 | 27.16 | 27.53 | 27.03 | 27.34 | 52,877,036 | +0.38(+1.42%) |
Jul 25, 2019 | 27.31 | 27.44 | 26.84 | 26.96 | 48,663,176 | -0.29(-1.08%) |
Jul 24, 2019 | 26.72 | 27.32 | 26.69 | 27.25 | 59,839,960 | +0.37(+1.39%) |
Jul 23, 2019 | 26.43 | 26.90 | 26.39 | 26.88 | 72,061,176 | +0.60(+2.30%) |
Jul 22, 2019 | 26.02 | 26.31 | 26.01 | 26.27 | 35,145,420 | +0.15(+0.58%) |
Jul 19, 2019 | 26.24 | 26.31 | 26.10 | 26.12 | 50,495,816 | -0.07(-0.27%) |
Jul 18, 2019 | 26.01 | 26.28 | 25.93 | 26.19 | 55,709,824 | +0.26(+0.99%) |
Jul 17, 2019 | 25.85 | 26.32 | 25.77 | 25.93 | 95,615,072 | +0.18(+0.69%) |
Jul 16, 2019 | 25.92 | 25.94 | 25.64 | 25.76 | 61,786,848 | -0.20(-0.79%) |
Jul 15, 2019 | 26.21 | 26.24 | 25.84 | 25.96 | 52,284,488 | -0.20(-0.78%) |
Jul 12, 2019 | 26.16 | 26.24 | 26.08 | 26.16 | 33,353,300 | +0.08(+0.31%) |
Jul 11, 2019 | 25.85 | 26.21 | 25.79 | 26.08 | 42,058,116 | +0.31(+1.21%) |
Jul 10, 2019 | 25.92 | 26.12 | 25.73 | 25.77 | 45,596,124 | -0.30(-1.16%) |
Jul 09, 2019 | 25.74 | 26.14 | 25.71 | 26.08 | 32,357,762 | +0.13(+0.51%) |
Jul 08, 2019 | 25.77 | 26.03 | 25.71 | 25.94 | 34,803,928 | -0.05(-0.21%) |
Jul 05, 2019 | 26.08 | 26.27 | 25.90 | 26.00 | 37,246,816 | +0.19(+0.72%) |
Jul 03, 2019 | 25.93 | 25.98 | 25.70 | 25.81 | 29,987,220 | -0.09(-0.34%) |
Jul 02, 2019 | 26.07 | 26.15 | 25.70 | 25.90 | 36,320,576 | -0.24(-0.92%) |
Jul 01, 2019 | 26.19 | 26.52 | 25.99 | 26.14 | 54,173,076 | +0.37(+1.45%) |
Jun 28, 2019 | 25.77 | 26.00 | 25.53 | 25.77 | 114,645,384 | +0.70(+2.80%) |
Jun 27, 2019 | 24.95 | 25.16 | 24.93 | 25.06 | 39,954,584 | +0.27(+1.07%) |
Jun 26, 2019 | 24.82 | 25.04 | 24.74 | 24.80 | 47,620,476 | +0.13(+0.54%) |
Jun 25, 2019 | 24.89 | 24.89 | 24.33 | 24.66 | 52,783,252 | -0.20(-0.79%) |
Jun 24, 2019 | 24.95 | 25.21 | 24.78 | 24.86 | 45,067,588 | -0.12(-0.50%) |
Jun 21, 2019 | 25.05 | 25.37 | 24.95 | 24.98 | 78,162,936 | -0.13(-0.53%) |
Jun 20, 2019 | 25.40 | 25.42 | 24.74 | 25.12 | 68,530,416 | -0.04(-0.18%) |
Jun 19, 2019 | 25.50 | 25.74 | 25.14 | 25.16 | 69,714,896 | -0.27(-1.05%) |
Jun 18, 2019 | 24.89 | 25.59 | 24.73 | 25.43 | 67,720,320 | +0.61(+2.47%) |
Jun 17, 2019 | 24.89 | 25.07 | 24.69 | 24.81 | 37,556,512 | -0.10(-0.39%) |
Jun 14, 2019 | 24.80 | 25.03 | 24.68 | 24.91 | 42,008,020 | +0.09(+0.36%) |
Jun 13, 2019 | 24.85 | 25.02 | 24.71 | 24.82 | 37,584,652 | -0.01(-0.04%) |
Jun 12, 2019 | 25.05 | 25.12 | 24.75 | 24.83 | 37,727,552 | -0.25(-0.99%) |
Jun 11, 2019 | 25.21 | 25.50 | 25.00 | 25.08 | 43,542,500 | +0.14(+0.57%) |
Jun 10, 2019 | 24.75 | 25.29 | 24.73 | 24.94 | 54,359,068 | +0.48(+1.96%) |
Jun 07, 2019 | 24.65 | 24.69 | 24.36 | 24.46 | 57,760,140 | -0.31(-1.26%) |
Jun 06, 2019 | 24.66 | 24.91 | 24.47 | 24.77 | 43,482,940 | +0.11(+0.43%) |
Jun 05, 2019 | 24.60 | 24.75 | 24.27 | 24.66 | 50,771,952 | -0.01(-0.04%) |
Jun 04, 2019 | 24.02 | 24.70 | 23.98 | 24.67 | 66,107,336 | +1.10(+4.65%) |
Jun 03, 2019 | 23.50 | 23.85 | 23.33 | 23.58 | 56,702,552 | +0.07(+0.30%) |
May 31, 2019 | 23.42 | 23.74 | 23.40 | 23.51 | 77,295,328 | -0.49(-2.06%) |
May 30, 2019 | 24.54 | 24.68 | 23.84 | 24.00 | 66,329,856 | -0.52(-2.13%) |
May 29, 2019 | 24.33 | 24.61 | 24.20 | 24.52 | 52,591,024 | -0.13(-0.54%) |
May 28, 2019 | 24.78 | 24.96 | 24.65 | 24.65 | 46,260,208 | -0.25(-0.99%) |
May 24, 2019 | 24.68 | 24.97 | 24.62 | 24.90 | 40,200,668 | +0.37(+1.51%) |
May 23, 2019 | 24.86 | 24.92 | 24.30 | 24.53 | 67,636,992 | -0.65(-2.56%) |
May 22, 2019 | 25.19 | 25.30 | 25.05 | 25.18 | 33,015,406 | -0.18(-0.70%) |
May 21, 2019 | 25.25 | 25.41 | 25.14 | 25.35 | 44,425,224 | +0.26(+1.02%) |
May 20, 2019 | 25.10 | 25.20 | 24.95 | 25.10 | 47,198,656 | +0.00(+0.00%) |
May 17, 2019 | 24.96 | 25.31 | 24.94 | 25.10 | 49,534,508 | -0.17(-0.66%) |
May 16, 2019 | 25.15 | 25.48 | 25.12 | 25.26 | 48,421,672 | +0.27(+1.06%) |
May 15, 2019 | 24.83 | 25.18 | 24.75 | 25.00 | 58,813,200 | -0.29(-1.15%) |
May 14, 2019 | 25.06 | 25.62 | 24.93 | 25.29 | 58,749,080 | +0.33(+1.31%) |
May 13, 2019 | 25.59 | 25.63 | 24.79 | 24.96 | 82,078,080 | -1.18(-4.50%) |
May 10, 2019 | 26.03 | 26.25 | 25.79 | 26.14 | 67,501,936 | -0.11(-0.44%) |
May 09, 2019 | 26.00 | 26.32 | 25.87 | 26.25 | 49,983,164 | -0.08(-0.30%) |
May 08, 2019 | 26.27 | 26.61 | 26.22 | 26.33 | 45,153,076 | -0.11(-0.40%) |
May 07, 2019 | 26.65 | 26.66 | 26.18 | 26.44 | 66,220,004 | -0.49(-1.80%) |
May 06, 2019 | 26.61 | 27.05 | 26.57 | 26.93 | 45,115,444 | -0.21(-0.78%) |
May 03, 2019 | 27.09 | 27.22 | 26.95 | 27.14 | 39,896,936 | +0.19(+0.69%) |
May 02, 2019 | 26.74 | 27.01 | 26.64 | 26.95 | 45,971,752 | +0.21(+0.79%) |
May 01, 2019 | 27.01 | 27.30 | 26.67 | 26.74 | 63,542,040 | -0.28(-1.05%) |
Apr 30, 2019 | 27.22 | 27.29 | 26.87 | 27.02 | 54,045,796 | -0.17(-0.62%) |
Apr 29, 2019 | 26.89 | 27.54 | 26.87 | 27.19 | 77,299,152 | +0.37(+1.38%) |
Apr 26, 2019 | 26.66 | 26.85 | 26.55 | 26.82 | 45,975,516 | +0.24(+0.90%) |
Apr 25, 2019 | 26.43 | 26.79 | 26.42 | 26.58 | 48,922,652 | +0.05(+0.20%) |
Apr 24, 2019 | 26.47 | 26.66 | 26.38 | 26.53 | 45,350,956 | -0.04(-0.17%) |
Apr 23, 2019 | 26.50 | 26.70 | 26.44 | 26.57 | 47,402,812 | +0.02(+0.07%) |
Apr 22, 2019 | 26.45 | 26.60 | 26.32 | 26.55 | 39,337,620 | +0.02(+0.07%) |
Apr 18, 2019 | 26.47 | 26.65 | 26.35 | 26.54 | 69,931,216 | +0.00(+0.00%) |
Apr 17, 2019 | 26.36 | 26.62 | 26.03 | 26.54 | 107,308,504 | +0.13(+0.50%) |
Apr 16, 2019 | 25.89 | 26.55 | 25.63 | 26.40 | 118,974,528 | +0.04(+0.13%) |
Apr 15, 2019 | 26.60 | 26.63 | 26.21 | 26.37 | 64,977,496 | -0.29(-1.09%) |
Apr 12, 2019 | 26.12 | 26.70 | 26.12 | 26.66 | 113,380,704 | +0.97(+3.78%) |
Apr 11, 2019 | 25.85 | 26.06 | 25.62 | 25.69 | 57,065,640 | +0.00(+0.00%) |
Apr 10, 2019 | 25.54 | 25.76 | 25.41 | 25.69 | 48,265,820 | +0.17(+0.66%) |
Apr 09, 2019 | 25.63 | 25.69 | 25.40 | 25.52 | 45,869,244 | -0.26(-0.99%) |
Apr 08, 2019 | 25.53 | 25.80 | 25.51 | 25.78 | 39,911,420 | +0.08(+0.31%) |
Apr 05, 2019 | 25.91 | 26.06 | 25.61 | 25.70 | 52,489,096 | -0.06(-0.24%) |
Apr 04, 2019 | 25.49 | 25.90 | 25.49 | 25.76 | 60,761,196 | +0.27(+1.08%) |
Apr 03, 2019 | 25.69 | 25.84 | 25.36 | 25.49 | 71,415,344 | -0.03(-0.10%) |
Apr 02, 2019 | 25.16 | 25.51 | 25.05 | 25.51 | 75,456,752 | +0.29(+1.16%) |