Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 25.18 | 25.85 | 24.91 | 25.63 | 190,458,704 | -0.57(-2.16%) |
Feb 27, 2020 | 26.57 | 27.25 | 26.00 | 26.19 | 134,629,680 | -1.35(-4.90%) |
Feb 26, 2020 | 28.23 | 28.42 | 27.48 | 27.54 | 88,980,480 | -0.40(-1.45%) |
Feb 25, 2020 | 29.40 | 29.46 | 27.73 | 27.95 | 101,771,472 | -1.48(-5.04%) |
Feb 24, 2020 | 29.84 | 29.86 | 29.24 | 29.43 | 87,876,456 | -1.47(-4.74%) |
Feb 21, 2020 | 31.05 | 31.14 | 30.69 | 30.90 | 51,906,776 | -0.44(-1.41%) |
Feb 20, 2020 | 30.99 | 31.54 | 30.99 | 31.34 | 47,345,336 | +0.12(+0.37%) |
Feb 19, 2020 | 30.98 | 31.34 | 30.94 | 31.22 | 32,926,124 | +0.40(+1.31%) |
Feb 18, 2020 | 31.27 | 31.32 | 30.58 | 30.82 | 44,838,584 | -0.52(-1.66%) |
Feb 14, 2020 | 31.36 | 31.44 | 31.20 | 31.34 | 29,411,956 | -0.05(-0.17%) |
Feb 13, 2020 | 31.26 | 31.50 | 31.07 | 31.39 | 35,328,928 | -0.01(-0.03%) |
Feb 12, 2020 | 31.54 | 31.88 | 31.27 | 31.40 | 40,725,764 | +0.09(+0.29%) |
Feb 11, 2020 | 31.34 | 31.51 | 31.26 | 31.31 | 36,104,476 | +0.12(+0.37%) |
Feb 10, 2020 | 30.97 | 31.19 | 30.91 | 31.19 | 27,082,892 | +0.07(+0.23%) |
Feb 07, 2020 | 30.86 | 31.16 | 30.79 | 31.12 | 34,766,956 | -0.05(-0.17%) |
Feb 06, 2020 | 31.42 | 31.48 | 31.11 | 31.18 | 43,919,216 | -0.04(-0.12%) |
Feb 05, 2020 | 30.66 | 31.30 | 30.64 | 31.21 | 60,678,968 | +0.98(+3.24%) |
Feb 04, 2020 | 30.18 | 30.48 | 30.15 | 30.23 | 50,077,056 | +0.58(+1.97%) |
Feb 03, 2020 | 29.67 | 30.03 | 29.60 | 29.65 | 53,919,800 | +0.13(+0.43%) |
Jan 31, 2020 | 29.74 | 29.83 | 29.36 | 29.52 | 60,992,248 | -0.58(-1.94%) |
Jan 30, 2020 | 29.40 | 30.14 | 29.38 | 30.11 | 56,157,400 | +0.42(+1.42%) |
Jan 29, 2020 | 29.97 | 30.07 | 29.66 | 29.68 | 41,606,644 | -0.21(-0.69%) |
Jan 28, 2020 | 29.69 | 30.11 | 29.62 | 29.89 | 43,158,080 | +0.35(+1.19%) |
Jan 27, 2020 | 29.29 | 29.79 | 29.20 | 29.54 | 63,461,928 | -0.62(-2.06%) |
Jan 24, 2020 | 30.68 | 30.70 | 29.92 | 30.16 | 53,154,308 | -0.52(-1.70%) |
Jan 23, 2020 | 30.73 | 30.81 | 30.33 | 30.68 | 50,817,796 | -0.22(-0.70%) |
Jan 22, 2020 | 30.91 | 30.98 | 30.78 | 30.90 | 43,235,000 | +0.09(+0.29%) |
Jan 21, 2020 | 30.95 | 31.04 | 30.77 | 30.81 | 56,490,124 | -0.40(-1.30%) |
Jan 17, 2020 | 31.40 | 31.43 | 31.11 | 31.21 | 60,225,800 | -0.01(-0.03%) |
Jan 16, 2020 | 31.38 | 31.46 | 31.11 | 31.22 | 55,938,892 | +0.05(+0.14%) |
Jan 15, 2020 | 31.26 | 31.28 | 30.88 | 31.18 | 83,092,960 | -0.66(-2.06%) |
Jan 14, 2020 | 31.74 | 32.08 | 31.57 | 31.83 | 74,197,048 | +0.31(+0.97%) |
Jan 13, 2020 | 31.33 | 31.54 | 31.17 | 31.53 | 42,210,116 | +0.29(+0.92%) |
Jan 10, 2020 | 31.47 | 31.54 | 31.17 | 31.24 | 44,194,724 | -0.26(-0.83%) |
Jan 09, 2020 | 31.74 | 31.77 | 31.42 | 31.50 | 44,329,256 | +0.05(+0.17%) |
Jan 08, 2020 | 31.09 | 31.64 | 31.07 | 31.45 | 50,396,840 | +0.31(+1.01%) |
Jan 07, 2020 | 31.20 | 31.40 | 31.05 | 31.13 | 37,979,524 | -0.21(-0.66%) |
Jan 06, 2020 | 30.94 | 31.38 | 30.91 | 31.34 | 46,913,076 | -0.04(-0.14%) |
Jan 03, 2020 | 31.45 | 31.61 | 31.26 | 31.38 | 56,453,180 | -0.67(-2.08%) |
Jan 02, 2020 | 31.79 | 32.07 | 31.73 | 32.05 | 41,829,912 | +0.38(+1.19%) |
Dec 31, 2019 | 31.50 | 31.71 | 31.45 | 31.67 | 32,957,156 | +0.06(+0.20%) |
Dec 30, 2019 | 31.99 | 32.06 | 31.55 | 31.61 | 34,146,464 | -0.18(-0.57%) |
Dec 27, 2019 | 32.10 | 32.12 | 31.71 | 31.79 | 31,272,800 | -0.15(-0.48%) |
Dec 26, 2019 | 31.76 | 31.98 | 31.73 | 31.94 | 30,017,320 | +0.27(+0.85%) |
Dec 24, 2019 | 31.64 | 31.72 | 31.58 | 31.67 | 15,352,597 | +0.05(+0.14%) |
Dec 23, 2019 | 31.51 | 31.64 | 31.43 | 31.63 | 37,805,616 | +0.19(+0.60%) |
Dec 20, 2019 | 31.69 | 31.69 | 31.39 | 31.44 | 121,667,776 | +0.01(+0.03%) |
Dec 19, 2019 | 31.61 | 31.68 | 31.37 | 31.43 | 50,499,016 | -0.14(-0.46%) |
Dec 18, 2019 | 31.57 | 31.72 | 31.52 | 31.57 | 54,222,660 | +0.06(+0.20%) |
Dec 17, 2019 | 31.34 | 31.72 | 31.24 | 31.51 | 56,538,556 | +0.31(+0.98%) |
Dec 16, 2019 | 31.43 | 31.55 | 31.20 | 31.20 | 56,467,988 | +0.23(+0.75%) |
Dec 13, 2019 | 31.19 | 31.44 | 30.88 | 30.97 | 53,990,036 | -0.22(-0.69%) |
Dec 12, 2019 | 30.38 | 31.30 | 30.29 | 31.18 | 72,219,400 | +0.94(+3.09%) |
Dec 11, 2019 | 30.11 | 30.36 | 30.11 | 30.25 | 47,938,204 | +0.10(+0.33%) |
Dec 10, 2019 | 30.03 | 30.24 | 29.94 | 30.15 | 46,662,996 | +0.02(+0.06%) |
Dec 09, 2019 | 30.12 | 30.30 | 30.07 | 30.13 | 36,669,148 | -0.14(-0.48%) |
Dec 06, 2019 | 30.29 | 30.39 | 30.19 | 30.28 | 56,633,892 | +0.52(+1.75%) |
Dec 05, 2019 | 29.82 | 29.87 | 29.67 | 29.76 | 42,596,684 | +0.11(+0.36%) |
Dec 04, 2019 | 29.58 | 29.78 | 29.38 | 29.65 | 52,155,716 | +0.28(+0.94%) |
Dec 03, 2019 | 29.40 | 29.42 | 29.11 | 29.37 | 65,954,236 | -0.53(-1.77%) |
Dec 02, 2019 | 29.92 | 30.18 | 29.82 | 29.90 | 52,745,860 | +0.10(+0.33%) |
Nov 29, 2019 | 29.84 | 29.98 | 29.73 | 29.80 | 21,807,642 | -0.09(-0.30%) |
Nov 27, 2019 | 29.95 | 30.05 | 29.79 | 29.89 | 35,900,820 | +0.03(+0.09%) |
Nov 26, 2019 | 29.85 | 29.87 | 29.62 | 29.86 | 56,608,416 | -0.07(-0.24%) |
Nov 25, 2019 | 29.81 | 29.97 | 29.75 | 29.93 | 56,174,656 | +0.26(+0.87%) |
Nov 22, 2019 | 29.48 | 29.80 | 29.46 | 29.67 | 43,366,160 | +0.30(+1.04%) |
Nov 21, 2019 | 29.24 | 29.55 | 29.18 | 29.37 | 47,838,408 | +0.13(+0.46%) |
Nov 20, 2019 | 29.33 | 29.36 | 28.99 | 29.24 | 48,765,028 | -0.22(-0.76%) |
Nov 19, 2019 | 29.62 | 29.65 | 29.35 | 29.46 | 37,104,352 | -0.02(-0.06%) |
Nov 18, 2019 | 29.39 | 29.54 | 29.29 | 29.48 | 34,812,176 | +0.03(+0.09%) |
Nov 15, 2019 | 29.44 | 29.48 | 29.24 | 29.45 | 40,706,748 | +0.21(+0.70%) |
Nov 14, 2019 | 29.24 | 29.39 | 29.06 | 29.24 | 39,755,388 | -0.08(-0.27%) |
Nov 13, 2019 | 29.26 | 29.41 | 29.05 | 29.33 | 54,765,524 | -0.27(-0.91%) |
Nov 12, 2019 | 29.63 | 29.80 | 29.50 | 29.59 | 41,675,040 | -0.08(-0.27%) |
Nov 11, 2019 | 29.54 | 29.74 | 29.49 | 29.67 | 31,066,664 | -0.07(-0.24%) |
Nov 08, 2019 | 29.58 | 29.75 | 29.45 | 29.75 | 43,304,548 | +0.03(+0.09%) |
Nov 07, 2019 | 29.61 | 30.05 | 29.52 | 29.72 | 76,343,384 | +0.39(+1.34%) |
Nov 06, 2019 | 29.30 | 29.57 | 29.22 | 29.33 | 53,117,020 | -0.03(-0.09%) |
Nov 05, 2019 | 29.07 | 29.59 | 29.07 | 29.35 | 76,906,864 | +0.41(+1.42%) |
Nov 04, 2019 | 28.83 | 29.07 | 28.71 | 28.94 | 60,591,008 | +0.50(+1.76%) |
Nov 01, 2019 | 28.35 | 28.48 | 28.06 | 28.44 | 46,945,916 | +0.47(+1.69%) |
Oct 31, 2019 | 28.09 | 28.28 | 27.56 | 27.97 | 55,267,936 | -0.31(-1.11%) |
Oct 30, 2019 | 28.63 | 28.63 | 28.20 | 28.28 | 50,596,544 | -0.40(-1.40%) |
Oct 29, 2019 | 28.57 | 28.74 | 28.45 | 28.68 | 53,953,872 | +0.21(+0.72%) |
Oct 28, 2019 | 28.59 | 28.82 | 28.39 | 28.48 | 65,732,004 | +0.11(+0.38%) |
Oct 25, 2019 | 28.05 | 28.48 | 28.03 | 28.37 | 48,865,340 | +0.32(+1.15%) |
Oct 24, 2019 | 28.13 | 28.19 | 27.90 | 28.05 | 44,289,064 | -0.05(-0.19%) |
Oct 23, 2019 | 27.84 | 28.12 | 27.80 | 28.10 | 53,780,288 | +0.20(+0.71%) |
Oct 22, 2019 | 27.70 | 28.06 | 27.50 | 27.90 | 65,916,360 | +0.16(+0.58%) |
Oct 21, 2019 | 27.43 | 27.86 | 27.39 | 27.74 | 68,956,912 | +0.60(+2.21%) |
Oct 18, 2019 | 26.95 | 27.27 | 26.92 | 27.14 | 54,650,544 | +0.08(+0.30%) |
Oct 17, 2019 | 27.10 | 27.31 | 26.83 | 27.06 | 62,219,956 | +0.08(+0.30%) |
Oct 16, 2019 | 27.20 | 27.47 | 26.96 | 26.98 | 97,798,536 | +0.39(+1.48%) |
Oct 15, 2019 | 26.24 | 27.04 | 26.03 | 26.59 | 88,255,424 | +0.53(+2.02%) |
Oct 14, 2019 | 25.70 | 26.08 | 25.69 | 26.06 | 40,687,604 | +0.21(+0.80%) |
Oct 11, 2019 | 25.93 | 26.24 | 25.81 | 25.86 | 78,926,504 | +0.41(+1.62%) |
Oct 10, 2019 | 25.08 | 25.71 | 25.08 | 25.44 | 54,971,220 | +0.50(+2.01%) |
Oct 09, 2019 | 24.89 | 25.10 | 24.82 | 24.94 | 42,199,212 | +0.23(+0.94%) |
Oct 08, 2019 | 24.93 | 24.97 | 24.56 | 24.71 | 65,357,236 | -0.61(-2.40%) |
Oct 07, 2019 | 25.34 | 25.60 | 25.20 | 25.32 | 41,180,968 | -0.05(-0.21%) |
Oct 04, 2019 | 24.91 | 25.39 | 24.90 | 25.37 | 47,915,580 | +0.50(+2.01%) |
Oct 03, 2019 | 24.83 | 24.93 | 24.29 | 24.87 | 60,237,248 | -0.03(-0.11%) |
Oct 02, 2019 | 25.22 | 25.31 | 24.87 | 24.90 | 59,015,592 | -0.54(-2.11%) |
Oct 01, 2019 | 26.33 | 26.39 | 25.41 | 25.43 | 55,667,924 | -0.65(-2.50%) |
Sep 30, 2019 | 26.36 | 26.40 | 26.00 | 26.09 | 43,860,312 | -0.16(-0.61%) |
Sep 27, 2019 | 26.30 | 26.57 | 26.12 | 26.25 | 46,235,560 | +0.20(+0.76%) |
Sep 26, 2019 | 26.12 | 26.23 | 25.98 | 26.05 | 37,174,216 | -0.11(-0.41%) |
Sep 25, 2019 | 25.74 | 26.30 | 25.74 | 26.16 | 51,379,100 | +0.30(+1.18%) |
Sep 24, 2019 | 26.47 | 26.51 | 25.70 | 25.86 | 72,723,592 | -0.55(-2.07%) |
Sep 23, 2019 | 26.21 | 26.49 | 26.09 | 26.40 | 58,399,856 | -0.06(-0.24%) |
Sep 20, 2019 | 26.80 | 26.95 | 26.45 | 26.46 | 187,620,224 | -0.21(-0.77%) |
Sep 19, 2019 | 26.83 | 26.92 | 26.61 | 26.67 | 49,315,628 | -0.16(-0.60%) |
Sep 18, 2019 | 26.62 | 26.96 | 26.43 | 26.83 | 74,628,384 | +0.05(+0.20%) |
Sep 17, 2019 | 26.70 | 26.85 | 26.46 | 26.78 | 54,292,232 | -0.17(-0.63%) |
Sep 16, 2019 | 26.54 | 26.98 | 26.51 | 26.95 | 48,492,652 | -0.04(-0.13%) |
Sep 13, 2019 | 26.83 | 27.12 | 26.71 | 26.98 | 89,068,584 | +0.45(+1.68%) |
Sep 12, 2019 | 26.13 | 26.65 | 25.86 | 26.53 | 81,549,928 | +0.19(+0.71%) |
Sep 11, 2019 | 26.27 | 26.36 | 25.85 | 26.35 | 60,272,260 | +0.10(+0.37%) |
Sep 10, 2019 | 25.84 | 26.25 | 25.77 | 26.25 | 79,457,496 | +0.64(+2.51%) |
Sep 09, 2019 | 25.04 | 25.80 | 25.01 | 25.60 | 76,733,640 | +0.80(+3.25%) |
Sep 06, 2019 | 25.06 | 25.12 | 24.66 | 24.80 | 62,676,856 | -0.35(-1.39%) |
Sep 05, 2019 | 24.91 | 25.43 | 24.86 | 25.15 | 70,917,376 | +0.72(+2.97%) |
Sep 04, 2019 | 24.27 | 24.50 | 24.13 | 24.42 | 46,004,536 | +0.39(+1.63%) |
Sep 03, 2019 | 24.18 | 24.19 | 23.64 | 24.03 | 57,123,156 | -0.41(-1.67%) |
Aug 30, 2019 | 24.43 | 24.60 | 24.30 | 24.44 | 46,521,840 | +0.16(+0.66%) |
Aug 29, 2019 | 23.99 | 24.39 | 23.92 | 24.28 | 62,503,908 | +0.43(+1.79%) |
Aug 28, 2019 | 23.30 | 24.06 | 23.29 | 23.86 | 51,678,860 | +0.34(+1.44%) |
Aug 27, 2019 | 23.86 | 23.90 | 23.35 | 23.52 | 59,133,340 | -0.28(-1.16%) |
Aug 26, 2019 | 23.72 | 23.81 | 23.54 | 23.79 | 46,710,008 | +0.28(+1.17%) |
Aug 23, 2019 | 23.94 | 24.18 | 23.33 | 23.52 | 92,178,720 | -0.64(-2.65%) |
Aug 22, 2019 | 24.07 | 24.26 | 23.95 | 24.16 | 55,567,216 | +0.23(+0.97%) |
Aug 21, 2019 | 23.93 | 24.06 | 23.80 | 23.93 | 53,797,784 | +0.19(+0.79%) |
Aug 20, 2019 | 24.01 | 24.04 | 23.72 | 23.74 | 53,661,060 | -0.49(-2.02%) |
Aug 19, 2019 | 24.56 | 24.61 | 24.11 | 24.23 | 50,598,996 | +0.21(+0.89%) |
Aug 16, 2019 | 23.57 | 24.10 | 23.49 | 24.02 | 79,733,720 | +0.69(+2.97%) |
Aug 15, 2019 | 23.62 | 23.84 | 23.29 | 23.32 | 78,980,448 | -0.15(-0.64%) |
Aug 14, 2019 | 23.94 | 24.06 | 23.35 | 23.47 | 119,914,712 | -1.15(-4.69%) |
Aug 13, 2019 | 24.50 | 25.10 | 24.33 | 24.63 | 78,809,640 | +0.07(+0.29%) |
Aug 12, 2019 | 24.73 | 24.74 | 24.40 | 24.56 | 59,661,532 | -0.61(-2.44%) |
Aug 09, 2019 | 25.12 | 25.34 | 24.85 | 25.17 | 60,214,816 | -0.04(-0.18%) |
Aug 08, 2019 | 24.98 | 25.31 | 24.94 | 25.21 | 59,796,760 | +0.44(+1.76%) |
Aug 07, 2019 | 24.53 | 24.82 | 24.10 | 24.78 | 84,842,608 | -0.47(-1.86%) |
Aug 06, 2019 | 25.24 | 25.31 | 24.60 | 25.25 | 73,279,256 | +0.30(+1.21%) |
Aug 05, 2019 | 25.35 | 25.45 | 24.62 | 24.95 | 108,271,672 | -1.16(-4.43%) |
Aug 02, 2019 | 26.09 | 26.21 | 25.69 | 26.10 | 64,708,800 | -0.10(-0.37%) |
Aug 01, 2019 | 27.14 | 27.61 | 26.09 | 26.20 | 86,541,632 | -1.06(-3.88%) |
Jul 31, 2019 | 27.39 | 27.60 | 27.18 | 27.26 | 68,210,040 | -0.19(-0.68%) |
Jul 30, 2019 | 26.84 | 27.45 | 26.79 | 27.45 | 42,314,548 | +0.33(+1.21%) |
Jul 29, 2019 | 27.29 | 27.41 | 27.09 | 27.12 | 44,090,780 | -0.22(-0.81%) |
Jul 26, 2019 | 27.16 | 27.53 | 27.03 | 27.34 | 52,875,520 | +0.38(+1.42%) |
Jul 25, 2019 | 27.31 | 27.45 | 26.84 | 26.96 | 48,661,780 | -0.29(-1.08%) |
Jul 24, 2019 | 26.72 | 27.32 | 26.69 | 27.25 | 59,838,240 | +0.37(+1.39%) |
Jul 23, 2019 | 26.43 | 26.90 | 26.39 | 26.88 | 72,059,104 | +0.60(+2.30%) |
Jul 22, 2019 | 26.02 | 26.31 | 26.01 | 26.27 | 35,144,412 | +0.15(+0.58%) |
Jul 19, 2019 | 26.25 | 26.31 | 26.10 | 26.12 | 50,494,368 | -0.07(-0.27%) |
Jul 18, 2019 | 26.01 | 26.28 | 25.93 | 26.19 | 55,708,228 | +0.26(+0.99%) |
Jul 17, 2019 | 25.85 | 26.32 | 25.77 | 25.93 | 95,612,328 | +0.18(+0.69%) |
Jul 16, 2019 | 25.92 | 25.94 | 25.64 | 25.76 | 61,785,072 | -0.20(-0.79%) |
Jul 15, 2019 | 26.21 | 26.24 | 25.84 | 25.96 | 52,282,988 | -0.20(-0.78%) |
Jul 12, 2019 | 26.16 | 26.24 | 26.09 | 26.17 | 33,352,342 | +0.08(+0.31%) |
Jul 11, 2019 | 25.85 | 26.21 | 25.79 | 26.09 | 42,056,908 | +0.31(+1.21%) |
Jul 10, 2019 | 25.92 | 26.12 | 25.73 | 25.77 | 45,594,816 | -0.30(-1.16%) |
Jul 09, 2019 | 25.74 | 26.14 | 25.71 | 26.08 | 32,356,832 | +0.13(+0.51%) |
Jul 08, 2019 | 25.77 | 26.03 | 25.71 | 25.94 | 34,802,928 | -0.05(-0.21%) |
Jul 05, 2019 | 26.09 | 26.27 | 25.90 | 26.00 | 37,245,744 | +0.19(+0.72%) |
Jul 03, 2019 | 25.93 | 25.98 | 25.70 | 25.81 | 29,986,358 | -0.09(-0.34%) |
Jul 02, 2019 | 26.07 | 26.15 | 25.70 | 25.90 | 36,319,532 | -0.24(-0.92%) |
Jul 01, 2019 | 26.19 | 26.52 | 25.99 | 26.14 | 54,171,520 | +0.37(+1.45%) |
Jun 28, 2019 | 25.77 | 26.01 | 25.53 | 25.77 | 114,642,088 | +0.70(+2.80%) |
Jun 27, 2019 | 24.95 | 25.16 | 24.93 | 25.06 | 39,953,440 | +0.27(+1.07%) |
Jun 26, 2019 | 24.82 | 25.04 | 24.74 | 24.80 | 47,619,112 | +0.13(+0.54%) |
Jun 25, 2019 | 24.90 | 24.90 | 24.33 | 24.66 | 52,781,736 | -0.20(-0.79%) |
Jun 24, 2019 | 24.95 | 25.21 | 24.78 | 24.86 | 45,066,292 | -0.12(-0.50%) |
Jun 21, 2019 | 25.05 | 25.37 | 24.95 | 24.98 | 78,160,688 | -0.13(-0.53%) |
Jun 20, 2019 | 25.40 | 25.42 | 24.74 | 25.12 | 68,528,456 | -0.04(-0.18%) |
Jun 19, 2019 | 25.50 | 25.74 | 25.14 | 25.16 | 69,712,896 | -0.27(-1.05%) |
Jun 18, 2019 | 24.90 | 25.59 | 24.73 | 25.43 | 67,718,376 | +0.61(+2.47%) |
Jun 17, 2019 | 24.89 | 25.07 | 24.69 | 24.82 | 37,555,436 | -0.10(-0.39%) |
Jun 14, 2019 | 24.80 | 25.03 | 24.68 | 24.91 | 42,006,812 | +0.09(+0.36%) |
Jun 13, 2019 | 24.85 | 25.02 | 24.71 | 24.82 | 37,583,572 | -0.01(-0.04%) |
Jun 12, 2019 | 25.06 | 25.12 | 24.75 | 24.83 | 37,726,468 | -0.25(-0.99%) |
Jun 11, 2019 | 25.21 | 25.50 | 25.00 | 25.08 | 43,541,248 | +0.14(+0.57%) |
Jun 10, 2019 | 24.75 | 25.29 | 24.74 | 24.94 | 54,357,508 | +0.48(+1.96%) |
Jun 07, 2019 | 24.66 | 24.69 | 24.36 | 24.46 | 57,758,480 | -0.31(-1.26%) |
Jun 06, 2019 | 24.66 | 24.91 | 24.47 | 24.77 | 43,481,692 | +0.11(+0.43%) |
Jun 05, 2019 | 24.60 | 24.75 | 24.27 | 24.66 | 50,770,484 | -0.01(-0.04%) |
Jun 04, 2019 | 24.02 | 24.70 | 23.98 | 24.67 | 66,105,428 | +1.10(+4.65%) |
Jun 03, 2019 | 23.50 | 23.85 | 23.33 | 23.58 | 56,700,916 | +0.07(+0.30%) |
May 31, 2019 | 23.42 | 23.74 | 23.40 | 23.51 | 77,293,096 | -0.49(-2.06%) |
May 30, 2019 | 24.54 | 24.68 | 23.84 | 24.00 | 66,327,940 | -0.52(-2.13%) |
May 29, 2019 | 24.33 | 24.61 | 24.20 | 24.52 | 52,589,504 | -0.13(-0.54%) |
May 28, 2019 | 24.78 | 24.96 | 24.65 | 24.66 | 46,258,872 | -0.25(-0.99%) |
May 24, 2019 | 24.68 | 24.97 | 24.62 | 24.90 | 40,199,508 | +0.37(+1.51%) |
May 23, 2019 | 24.86 | 24.92 | 24.30 | 24.53 | 67,635,040 | -0.65(-2.56%) |
May 22, 2019 | 25.19 | 25.30 | 25.05 | 25.18 | 33,014,454 | -0.18(-0.70%) |
May 21, 2019 | 25.25 | 25.41 | 25.14 | 25.35 | 44,423,940 | +0.26(+1.02%) |
May 20, 2019 | 25.10 | 25.20 | 24.96 | 25.10 | 47,197,292 | +0.00(+0.00%) |
May 17, 2019 | 24.96 | 25.31 | 24.94 | 25.10 | 49,533,080 | -0.17(-0.66%) |
May 16, 2019 | 25.15 | 25.48 | 25.12 | 25.27 | 48,420,272 | +0.27(+1.06%) |
May 15, 2019 | 24.83 | 25.18 | 24.75 | 25.00 | 58,811,500 | -0.29(-1.15%) |
May 14, 2019 | 25.06 | 25.62 | 24.93 | 25.29 | 58,747,384 | +0.33(+1.31%) |
May 13, 2019 | 25.59 | 25.63 | 24.79 | 24.96 | 82,075,712 | -1.18(-4.50%) |
May 10, 2019 | 26.03 | 26.25 | 25.80 | 26.14 | 67,499,984 | -0.11(-0.44%) |
May 09, 2019 | 26.00 | 26.32 | 25.87 | 26.25 | 49,981,724 | -0.08(-0.30%) |
May 08, 2019 | 26.27 | 26.61 | 26.22 | 26.33 | 45,151,772 | -0.11(-0.40%) |
May 07, 2019 | 26.65 | 26.66 | 26.18 | 26.44 | 66,218,092 | -0.49(-1.80%) |
May 06, 2019 | 26.61 | 27.05 | 26.57 | 26.93 | 45,114,144 | -0.21(-0.78%) |
May 03, 2019 | 27.09 | 27.22 | 26.95 | 27.14 | 39,895,784 | +0.19(+0.69%) |
May 02, 2019 | 26.74 | 27.01 | 26.64 | 26.95 | 45,970,428 | +0.21(+0.79%) |
May 01, 2019 | 27.01 | 27.30 | 26.67 | 26.74 | 63,540,204 | -0.28(-1.05%) |
Apr 30, 2019 | 27.22 | 27.29 | 26.87 | 27.02 | 54,044,236 | -0.17(-0.62%) |
Apr 29, 2019 | 26.89 | 27.55 | 26.87 | 27.19 | 77,296,920 | +0.37(+1.38%) |
Apr 26, 2019 | 26.66 | 26.86 | 26.56 | 26.82 | 45,974,188 | +0.24(+0.90%) |
Apr 25, 2019 | 26.43 | 26.79 | 26.42 | 26.58 | 48,921,240 | +0.05(+0.20%) |
Apr 24, 2019 | 26.47 | 26.66 | 26.38 | 26.53 | 45,349,648 | -0.04(-0.17%) |
Apr 23, 2019 | 26.50 | 26.70 | 26.44 | 26.57 | 47,401,444 | +0.02(+0.07%) |
Apr 22, 2019 | 26.45 | 26.60 | 26.32 | 26.56 | 39,336,484 | +0.02(+0.07%) |
Apr 18, 2019 | 26.47 | 26.65 | 26.35 | 26.54 | 69,929,200 | +0.00(+0.00%) |
Apr 17, 2019 | 26.36 | 26.62 | 26.03 | 26.54 | 107,305,408 | +0.13(+0.50%) |
Apr 16, 2019 | 25.89 | 26.56 | 25.63 | 26.41 | 118,971,096 | +0.04(+0.13%) |
Apr 15, 2019 | 26.60 | 26.63 | 26.21 | 26.37 | 64,975,620 | -0.29(-1.09%) |
Apr 12, 2019 | 26.12 | 26.71 | 26.12 | 26.66 | 113,377,424 | +0.97(+3.78%) |
Apr 11, 2019 | 25.85 | 26.06 | 25.62 | 25.69 | 57,063,992 | +0.00(+0.00%) |
Apr 10, 2019 | 25.54 | 25.76 | 25.41 | 25.69 | 48,264,424 | +0.17(+0.66%) |
Apr 09, 2019 | 25.63 | 25.69 | 25.40 | 25.52 | 45,867,920 | -0.26(-0.99%) |
Apr 08, 2019 | 25.53 | 25.80 | 25.51 | 25.78 | 39,910,268 | +0.08(+0.31%) |
Apr 05, 2019 | 25.91 | 26.06 | 25.61 | 25.70 | 52,487,580 | -0.06(-0.24%) |
Apr 04, 2019 | 25.49 | 25.90 | 25.49 | 25.76 | 60,759,440 | +0.27(+1.07%) |
Apr 03, 2019 | 25.69 | 25.84 | 25.36 | 25.49 | 71,413,280 | -0.03(-0.10%) |
Apr 02, 2019 | 25.16 | 25.51 | 25.05 | 25.51 | 75,454,576 | +0.29(+1.16%) |
Apr 01, 2019 | 24.66 | 25.40 | 24.61 | 25.22 | 103,752,848 | +0.84(+3.44%) |
Mar 29, 2019 | 24.35 | 24.46 | 24.13 | 24.38 | 94,428,064 | +0.23(+0.95%) |
Mar 28, 2019 | 24.04 | 24.22 | 23.88 | 24.15 | 51,897,660 | +0.27(+1.11%) |
Mar 27, 2019 | 23.94 | 24.19 | 23.81 | 23.89 | 65,192,952 | -0.16(-0.66%) |
Mar 26, 2019 | 23.99 | 24.17 | 23.75 | 24.05 | 67,739,616 | +0.35(+1.49%) |
Mar 25, 2019 | 23.78 | 24.20 | 23.52 | 23.69 | 74,176,760 | -0.18(-0.74%) |
Mar 22, 2019 | 24.66 | 24.81 | 23.60 | 23.87 | 134,492,784 | -1.03(-4.15%) |
Mar 21, 2019 | 25.14 | 25.27 | 24.78 | 24.90 | 87,621,888 | -0.42(-1.64%) |
Mar 20, 2019 | 26.18 | 26.21 | 25.27 | 25.32 | 92,380,288 | -0.88(-3.37%) |
Mar 19, 2019 | 26.52 | 26.63 | 26.10 | 26.20 | 62,747,776 | -0.15(-0.57%) |
Mar 18, 2019 | 25.96 | 26.48 | 25.92 | 26.35 | 66,193,252 | +0.46(+1.77%) |
Mar 15, 2019 | 26.02 | 26.17 | 25.86 | 25.89 | 93,183,184 | -0.14(-0.54%) |
Mar 14, 2019 | 25.90 | 26.19 | 25.84 | 26.03 | 51,158,968 | +0.15(+0.58%) |
Mar 13, 2019 | 25.67 | 26.08 | 25.61 | 25.88 | 61,879,048 | +0.31(+1.21%) |
Mar 12, 2019 | 25.63 | 25.73 | 25.53 | 25.57 | 38,972,916 | +0.00(+0.00%) |
Mar 11, 2019 | 25.36 | 25.68 | 25.36 | 25.57 | 46,048,108 | +0.26(+1.01%) |
Mar 08, 2019 | 24.80 | 25.34 | 24.75 | 25.32 | 46,237,964 | +0.08(+0.32%) |
Mar 07, 2019 | 25.34 | 25.38 | 24.97 | 25.24 | 60,994,524 | -0.25(-0.97%) |
Mar 06, 2019 | 25.64 | 25.77 | 25.45 | 25.49 | 47,126,228 | -0.21(-0.83%) |
Mar 05, 2019 | 25.64 | 25.80 | 25.36 | 25.70 | 45,176,892 | +0.04(+0.17%) |
Mar 04, 2019 | 25.92 | 26.10 | 25.42 | 25.65 | 64,354,472 | -0.25(-0.96%) |