Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 26.32 | 27.37 | 24.54 | 25.14 | 13,057,216 | +0.95(+3.93%) |
Mar 30, 2020 | 24.20 | 25.01 | 23.72 | 24.19 | 6,874,548 | +0.27(+1.11%) |
Mar 27, 2020 | 23.36 | 24.09 | 22.88 | 23.92 | 6,318,227 | +0.06(+0.25%) |
Mar 26, 2020 | 22.29 | 23.99 | 21.95 | 23.86 | 6,715,885 | +1.52(+6.79%) |
Mar 25, 2020 | 22.62 | 23.60 | 22.19 | 22.35 | 7,529,080 | -0.39(-1.70%) |
Mar 24, 2020 | 22.65 | 23.47 | 22.06 | 22.73 | 7,062,986 | +0.66(+2.99%) |
Mar 23, 2020 | 22.68 | 23.52 | 21.30 | 22.07 | 7,790,861 | -0.25(-1.11%) |
Mar 20, 2020 | 22.54 | 23.24 | 21.60 | 22.32 | 9,314,757 | -0.22(-0.99%) |
Mar 19, 2020 | 23.43 | 24.44 | 21.03 | 22.54 | 8,528,069 | -0.81(-3.48%) |
Mar 18, 2020 | 24.88 | 27.37 | 23.13 | 23.36 | 12,336,705 | -2.18(-8.52%) |
Mar 17, 2020 | 23.69 | 26.41 | 23.61 | 25.53 | 12,191,025 | +2.22(+9.52%) |
Mar 16, 2020 | 19.67 | 24.69 | 19.60 | 23.31 | 10,674,454 | +2.07(+9.76%) |
Mar 13, 2020 | 21.55 | 21.74 | 19.56 | 21.24 | 8,468,109 | +0.56(+2.69%) |
Mar 12, 2020 | 21.45 | 23.03 | 20.66 | 20.68 | 11,631,317 | -2.29(-9.96%) |
Mar 11, 2020 | 23.25 | 23.47 | 22.61 | 22.97 | 8,349,570 | -0.90(-3.77%) |
Mar 10, 2020 | 23.98 | 24.19 | 22.65 | 23.87 | 7,357,540 | +0.29(+1.24%) |
Mar 09, 2020 | 22.73 | 24.02 | 22.29 | 23.58 | 6,366,661 | -0.63(-2.58%) |
Mar 06, 2020 | 23.52 | 24.53 | 23.35 | 24.20 | 8,173,755 | -0.19(-0.77%) |
Mar 05, 2020 | 24.02 | 24.56 | 23.95 | 24.39 | 4,324,889 | -0.27(-1.11%) |
Mar 04, 2020 | 24.32 | 24.70 | 23.94 | 24.67 | 3,407,283 | +0.96(+4.05%) |
Mar 03, 2020 | 24.16 | 24.82 | 23.44 | 23.71 | 6,002,630 | -0.49(-2.02%) |
Mar 02, 2020 | 23.01 | 24.24 | 22.90 | 24.20 | 9,616,243 | +1.33(+5.81%) |
Feb 28, 2020 | 21.82 | 22.88 | 21.19 | 22.87 | 10,953,780 | +0.27(+1.21%) |
Feb 27, 2020 | 22.79 | 23.10 | 22.06 | 22.59 | 8,334,090 | -0.49(-2.12%) |
Feb 26, 2020 | 24.51 | 24.59 | 23.06 | 23.08 | 9,636,084 | -1.23(-5.07%) |
Feb 25, 2020 | 25.11 | 25.15 | 23.91 | 24.32 | 8,187,591 | -0.73(-2.91%) |
Feb 24, 2020 | 25.02 | 25.14 | 24.76 | 25.04 | 4,293,100 | -0.31(-1.22%) |
Feb 21, 2020 | 25.47 | 25.80 | 25.16 | 25.35 | 3,537,852 | -0.25(-0.97%) |
Feb 20, 2020 | 25.50 | 25.64 | 25.35 | 25.60 | 3,335,686 | +0.07(+0.27%) |
Feb 19, 2020 | 26.26 | 26.45 | 25.45 | 25.53 | 6,054,973 | -0.75(-2.87%) |
Feb 18, 2020 | 26.30 | 26.93 | 25.70 | 26.29 | 13,278,699 | -1.72(-6.15%) |
Feb 14, 2020 | 27.96 | 28.07 | 27.46 | 28.01 | 3,725,295 | +0.09(+0.34%) |
Feb 13, 2020 | 27.88 | 27.94 | 27.52 | 27.91 | 5,083,211 | -0.04(-0.15%) |
Feb 12, 2020 | 28.10 | 28.29 | 27.81 | 27.96 | 2,977,823 | -0.15(-0.52%) |
Feb 11, 2020 | 27.68 | 28.15 | 27.56 | 28.10 | 3,963,478 | +0.48(+1.74%) |
Feb 10, 2020 | 27.31 | 27.65 | 27.09 | 27.62 | 2,175,622 | +0.25(+0.91%) |
Feb 07, 2020 | 27.46 | 27.74 | 27.29 | 27.37 | 2,693,539 | -0.12(-0.44%) |
Feb 06, 2020 | 27.76 | 28.12 | 27.28 | 27.49 | 3,762,323 | -0.50(-1.78%) |
Feb 05, 2020 | 27.54 | 28.27 | 27.54 | 27.99 | 4,183,359 | +0.64(+2.35%) |
Feb 04, 2020 | 28.34 | 28.39 | 27.34 | 27.35 | 4,811,972 | -0.87(-3.10%) |
Feb 03, 2020 | 28.29 | 28.51 | 27.79 | 28.22 | 6,416,909 | +0.02(+0.06%) |
Jan 31, 2020 | 28.38 | 28.54 | 28.05 | 28.21 | 4,490,476 | -0.28(-0.99%) |
Jan 30, 2020 | 28.38 | 28.50 | 27.97 | 28.49 | 2,894,326 | +0.22(+0.80%) |
Jan 29, 2020 | 28.45 | 28.49 | 27.97 | 28.26 | 3,269,071 | -0.10(-0.36%) |
Jan 28, 2020 | 27.74 | 28.48 | 27.62 | 28.37 | 6,876,930 | +0.67(+2.43%) |
Jan 27, 2020 | 27.13 | 27.77 | 27.13 | 27.69 | 5,463,423 | +0.21(+0.77%) |
Jan 24, 2020 | 27.95 | 28.01 | 27.30 | 27.48 | 3,578,497 | -0.35(-1.25%) |
Jan 23, 2020 | 27.28 | 27.99 | 27.22 | 27.83 | 4,589,629 | +0.34(+1.24%) |
Jan 22, 2020 | 27.94 | 28.03 | 27.45 | 27.49 | 4,308,779 | -0.40(-1.43%) |
Jan 21, 2020 | 27.93 | 28.31 | 27.64 | 27.89 | 7,393,524 | -0.49(-1.71%) |
Jan 17, 2020 | 27.50 | 28.41 | 27.48 | 28.37 | 9,781,430 | +0.88(+3.19%) |
Jan 16, 2020 | 27.21 | 27.51 | 27.21 | 27.50 | 3,130,286 | +0.31(+1.16%) |
Jan 15, 2020 | 27.42 | 27.51 | 27.09 | 27.18 | 3,848,758 | -0.19(-0.68%) |
Jan 14, 2020 | 27.25 | 27.38 | 27.04 | 27.37 | 5,781,253 | +0.10(+0.37%) |
Jan 13, 2020 | 27.19 | 27.29 | 26.91 | 27.27 | 5,776,843 | +0.17(+0.63%) |
Jan 10, 2020 | 27.27 | 27.40 | 27.01 | 27.10 | 5,740,232 | -0.32(-1.18%) |
Jan 09, 2020 | 27.40 | 27.62 | 27.02 | 27.42 | 6,602,371 | +0.29(+1.07%) |
Jan 08, 2020 | 27.70 | 27.83 | 27.11 | 27.13 | 5,807,724 | -0.38(-1.39%) |
Jan 07, 2020 | 28.37 | 28.46 | 27.51 | 27.51 | 9,852,349 | -1.02(-3.58%) |
Jan 06, 2020 | 28.74 | 28.79 | 28.44 | 28.54 | 5,381,262 | +0.15(+0.54%) |
Jan 03, 2020 | 28.60 | 28.94 | 28.36 | 28.38 | 3,587,660 | -0.25(-0.86%) |
Jan 02, 2020 | 29.16 | 29.29 | 28.42 | 28.63 | 5,049,847 | -0.52(-1.78%) |
Dec 31, 2019 | 29.05 | 29.26 | 28.77 | 29.15 | 3,005,379 | +0.17(+0.59%) |
Dec 30, 2019 | 29.05 | 29.14 | 28.83 | 28.98 | 2,129,928 | -0.12(-0.41%) |
Dec 27, 2019 | 28.75 | 29.18 | 28.66 | 29.10 | 3,024,056 | +0.42(+1.45%) |
Dec 26, 2019 | 28.91 | 29.11 | 28.48 | 28.68 | 5,488,868 | -0.31(-1.06%) |
Dec 24, 2019 | 29.00 | 29.39 | 28.85 | 28.99 | 2,889,204 | +0.03(+0.09%) |
Dec 23, 2019 | 29.95 | 30.30 | 28.84 | 28.96 | 8,845,117 | -0.89(-2.99%) |
Dec 20, 2019 | 28.66 | 29.94 | 28.54 | 29.86 | 17,505,202 | +1.20(+4.19%) |
Dec 19, 2019 | 26.53 | 29.57 | 26.46 | 28.66 | 35,367,380 | +3.92(+15.87%) |
Dec 18, 2019 | 24.96 | 25.22 | 24.58 | 24.73 | 6,614,375 | -0.12(-0.48%) |
Dec 17, 2019 | 24.27 | 24.91 | 24.26 | 24.85 | 4,717,149 | +0.33(+1.35%) |
Dec 16, 2019 | 24.25 | 24.80 | 24.24 | 24.52 | 4,469,403 | +0.36(+1.48%) |
Dec 13, 2019 | 24.04 | 24.35 | 23.99 | 24.16 | 3,624,427 | +0.13(+0.53%) |
Dec 12, 2019 | 24.22 | 24.50 | 23.98 | 24.03 | 5,041,864 | -0.34(-1.40%) |
Dec 11, 2019 | 24.93 | 25.03 | 24.29 | 24.37 | 3,937,995 | -0.50(-2.02%) |
Dec 10, 2019 | 24.91 | 25.09 | 24.75 | 24.88 | 2,777,339 | -0.07(-0.27%) |
Dec 09, 2019 | 24.63 | 25.05 | 24.62 | 24.94 | 3,931,796 | +0.34(+1.38%) |
Dec 06, 2019 | 24.59 | 24.86 | 24.58 | 24.60 | 5,258,150 | +0.10(+0.42%) |
Dec 05, 2019 | 25.11 | 25.21 | 24.43 | 24.50 | 5,281,301 | -0.52(-2.08%) |
Dec 04, 2019 | 24.34 | 25.07 | 24.34 | 25.02 | 6,301,567 | +0.67(+2.76%) |
Dec 03, 2019 | 24.13 | 24.45 | 24.13 | 24.35 | 4,860,774 | -0.14(-0.56%) |
Dec 02, 2019 | 24.58 | 24.62 | 24.38 | 24.48 | 3,640,165 | -0.09(-0.38%) |
Nov 29, 2019 | 24.81 | 24.86 | 24.54 | 24.58 | 1,229,403 | -0.26(-1.06%) |
Nov 27, 2019 | 24.82 | 24.95 | 24.67 | 24.84 | 2,294,354 | +0.10(+0.41%) |
Nov 26, 2019 | 24.65 | 24.83 | 24.49 | 24.74 | 5,067,453 | +0.18(+0.73%) |
Nov 25, 2019 | 24.52 | 24.61 | 24.27 | 24.56 | 2,710,118 | +0.10(+0.42%) |
Nov 22, 2019 | 24.09 | 24.59 | 24.09 | 24.46 | 5,708,516 | +0.43(+1.81%) |
Nov 21, 2019 | 25.11 | 25.11 | 23.87 | 24.02 | 6,959,580 | -1.08(-4.31%) |
Nov 20, 2019 | 24.94 | 25.23 | 24.83 | 25.11 | 3,570,121 | +0.14(+0.58%) |
Nov 19, 2019 | 24.72 | 24.98 | 24.52 | 24.96 | 4,253,410 | +0.23(+0.93%) |
Nov 18, 2019 | 24.50 | 24.95 | 24.38 | 24.73 | 5,577,760 | +0.20(+0.83%) |
Nov 15, 2019 | 24.25 | 24.54 | 24.21 | 24.53 | 4,988,682 | +0.31(+1.30%) |
Nov 14, 2019 | 24.06 | 24.25 | 23.92 | 24.21 | 5,800,857 | +0.11(+0.46%) |
Nov 13, 2019 | 23.50 | 24.11 | 23.42 | 24.10 | 4,209,907 | +0.62(+2.65%) |
Nov 12, 2019 | 23.44 | 23.70 | 23.41 | 23.48 | 3,174,638 | +0.03(+0.11%) |
Nov 11, 2019 | 23.33 | 23.46 | 23.16 | 23.45 | 2,274,789 | +0.09(+0.40%) |
Nov 08, 2019 | 23.67 | 23.71 | 23.24 | 23.36 | 3,105,342 | -0.31(-1.29%) |
Nov 07, 2019 | 23.71 | 23.75 | 23.48 | 23.67 | 2,744,575 | -0.03(-0.14%) |
Nov 06, 2019 | 23.65 | 24.03 | 23.62 | 23.70 | 4,092,081 | +0.20(+0.83%) |
Nov 05, 2019 | 23.65 | 23.94 | 23.43 | 23.50 | 3,337,179 | -0.13(-0.54%) |
Nov 04, 2019 | 23.36 | 23.64 | 23.23 | 23.63 | 2,608,327 | +0.25(+1.06%) |
Nov 01, 2019 | 23.08 | 23.44 | 23.05 | 23.39 | 3,097,707 | +0.36(+1.55%) |
Oct 31, 2019 | 23.46 | 23.59 | 22.94 | 23.03 | 4,057,085 | -0.45(-1.91%) |
Oct 30, 2019 | 23.21 | 23.53 | 23.08 | 23.48 | 3,100,849 | +0.25(+1.09%) |
Oct 29, 2019 | 23.16 | 23.62 | 22.96 | 23.22 | 3,635,177 | +0.16(+0.70%) |
Oct 28, 2019 | 22.82 | 23.21 | 22.81 | 23.06 | 4,128,049 | +0.32(+1.41%) |
Oct 25, 2019 | 22.94 | 23.12 | 22.69 | 22.74 | 3,611,162 | -0.14(-0.63%) |
Oct 24, 2019 | 23.02 | 23.07 | 22.58 | 22.89 | 8,302,509 | -0.44(-1.88%) |
Oct 23, 2019 | 23.14 | 23.35 | 22.94 | 23.32 | 5,414,679 | +0.20(+0.88%) |
Oct 22, 2019 | 23.23 | 23.38 | 22.90 | 23.12 | 3,640,283 | -0.08(-0.33%) |
Oct 21, 2019 | 22.94 | 23.34 | 22.94 | 23.20 | 3,841,466 | +0.26(+1.14%) |
Oct 18, 2019 | 23.17 | 23.38 | 22.93 | 22.94 | 3,741,371 | -0.20(-0.88%) |
Oct 17, 2019 | 22.67 | 23.27 | 22.40 | 23.14 | 6,232,856 | +0.40(+1.75%) |
Oct 16, 2019 | 23.00 | 23.16 | 22.73 | 22.74 | 4,635,023 | -0.14(-0.59%) |
Oct 15, 2019 | 23.45 | 23.47 | 22.78 | 22.88 | 8,372,634 | -0.59(-2.52%) |
Oct 14, 2019 | 24.03 | 24.08 | 23.44 | 23.47 | 4,078,978 | -0.53(-2.22%) |
Oct 11, 2019 | 24.04 | 24.28 | 23.97 | 24.00 | 3,786,234 | +0.05(+0.21%) |
Oct 10, 2019 | 23.58 | 24.04 | 23.49 | 23.95 | 3,854,340 | +0.22(+0.93%) |
Oct 09, 2019 | 23.80 | 23.96 | 23.58 | 23.73 | 3,244,736 | +0.17(+0.72%) |
Oct 08, 2019 | 24.03 | 24.08 | 23.54 | 23.56 | 7,918,182 | -0.63(-2.58%) |
Oct 07, 2019 | 24.37 | 24.63 | 24.14 | 24.19 | 4,223,438 | -0.19(-0.80%) |
Oct 04, 2019 | 23.73 | 24.40 | 23.65 | 24.38 | 5,394,667 | +0.75(+3.18%) |
Oct 03, 2019 | 23.91 | 23.95 | 23.25 | 23.63 | 6,842,556 | -0.29(-1.20%) |
Oct 02, 2019 | 24.88 | 24.90 | 23.85 | 23.92 | 6,366,874 | -0.99(-3.97%) |
Oct 01, 2019 | 25.95 | 25.95 | 24.85 | 24.90 | 6,848,025 | -1.01(-3.91%) |
Sep 30, 2019 | 25.66 | 26.03 | 25.66 | 25.92 | 5,483,882 | +0.34(+1.32%) |
Sep 27, 2019 | 26.25 | 26.40 | 25.20 | 25.58 | 8,302,347 | -0.61(-2.32%) |
Sep 26, 2019 | 26.25 | 26.89 | 25.34 | 26.19 | 15,925,498 | +0.93(+3.68%) |
Sep 25, 2019 | 25.09 | 25.59 | 25.06 | 25.26 | 8,208,348 | +0.29(+1.15%) |
Sep 24, 2019 | 24.42 | 25.00 | 24.26 | 24.97 | 5,020,003 | +0.56(+2.28%) |
Sep 23, 2019 | 25.33 | 25.36 | 24.39 | 24.41 | 5,257,078 | -0.77(-3.05%) |
Sep 20, 2019 | 25.05 | 25.43 | 25.05 | 25.18 | 6,777,721 | +0.13(+0.51%) |
Sep 19, 2019 | 25.04 | 25.07 | 24.47 | 25.06 | 6,449,533 | +0.14(+0.54%) |
Sep 18, 2019 | 25.34 | 25.56 | 24.69 | 24.92 | 8,086,644 | -0.40(-1.57%) |
Sep 17, 2019 | 25.65 | 25.65 | 25.26 | 25.32 | 8,902,518 | -0.40(-1.54%) |
Sep 16, 2019 | 25.26 | 25.82 | 25.22 | 25.72 | 4,686,247 | +0.48(+1.91%) |
Sep 13, 2019 | 25.01 | 25.75 | 24.97 | 25.23 | 4,316,183 | +0.09(+0.37%) |
Sep 12, 2019 | 25.01 | 25.30 | 24.92 | 25.14 | 6,334,114 | +0.22(+0.88%) |
Sep 11, 2019 | 24.83 | 25.29 | 24.63 | 24.92 | 6,248,569 | +0.04(+0.17%) |
Sep 10, 2019 | 24.57 | 25.25 | 24.57 | 24.88 | 6,605,669 | +0.29(+1.17%) |
Sep 09, 2019 | 24.33 | 24.68 | 24.27 | 24.59 | 4,313,869 | +0.38(+1.57%) |
Sep 06, 2019 | 23.59 | 24.27 | 23.49 | 24.21 | 6,474,808 | +0.18(+0.74%) |
Sep 05, 2019 | 24.61 | 24.74 | 24.03 | 24.03 | 4,872,861 | -0.37(-1.52%) |
Sep 04, 2019 | 24.14 | 24.68 | 24.06 | 24.41 | 3,371,552 | +0.33(+1.37%) |
Sep 03, 2019 | 23.76 | 24.09 | 23.11 | 24.08 | 6,979,730 | +0.12(+0.49%) |
Aug 30, 2019 | 24.34 | 24.52 | 23.92 | 23.96 | 5,690,833 | -0.19(-0.80%) |
Aug 29, 2019 | 24.20 | 24.37 | 23.99 | 24.15 | 3,086,302 | +0.12(+0.49%) |
Aug 28, 2019 | 23.65 | 24.13 | 23.56 | 24.03 | 3,026,017 | +0.46(+1.93%) |
Aug 27, 2019 | 24.16 | 24.29 | 23.23 | 23.58 | 5,397,560 | -0.59(-2.45%) |
Aug 26, 2019 | 23.86 | 24.19 | 23.67 | 24.17 | 4,617,321 | +0.57(+2.43%) |
Aug 23, 2019 | 24.27 | 24.33 | 23.49 | 23.60 | 4,711,900 | -0.74(-3.02%) |
Aug 22, 2019 | 24.08 | 24.38 | 23.86 | 24.33 | 2,818,257 | +0.34(+1.41%) |
Aug 21, 2019 | 24.30 | 24.33 | 23.71 | 23.99 | 4,263,079 | -0.24(-0.98%) |
Aug 20, 2019 | 25.14 | 25.14 | 24.17 | 24.23 | 6,585,857 | -1.15(-4.53%) |
Aug 19, 2019 | 25.03 | 25.49 | 24.96 | 25.38 | 4,176,176 | +0.48(+1.93%) |
Aug 16, 2019 | 24.53 | 24.98 | 24.48 | 24.90 | 3,046,885 | +0.52(+2.15%) |
Aug 15, 2019 | 23.80 | 24.46 | 23.72 | 24.37 | 3,032,416 | +0.63(+2.67%) |
Aug 14, 2019 | 24.21 | 24.29 | 23.72 | 23.74 | 5,611,056 | -0.68(-2.80%) |
Aug 13, 2019 | 24.30 | 24.72 | 24.15 | 24.42 | 3,548,134 | +0.19(+0.80%) |
Aug 12, 2019 | 24.10 | 24.29 | 23.94 | 24.23 | 2,486,001 | +0.03(+0.10%) |
Aug 09, 2019 | 23.87 | 24.27 | 23.79 | 24.20 | 2,941,652 | +0.38(+1.60%) |
Aug 08, 2019 | 23.33 | 23.84 | 23.18 | 23.82 | 5,334,359 | +0.19(+0.82%) |
Aug 07, 2019 | 23.07 | 23.67 | 22.84 | 23.63 | 5,077,820 | +0.28(+1.19%) |
Aug 06, 2019 | 23.65 | 23.74 | 23.17 | 23.35 | 5,201,368 | -0.30(-1.29%) |
Aug 05, 2019 | 23.70 | 23.77 | 23.49 | 23.65 | 5,494,710 | -0.23(-0.96%) |
Aug 02, 2019 | 24.58 | 24.59 | 23.86 | 23.88 | 5,161,475 | -0.73(-2.99%) |
Aug 01, 2019 | 24.51 | 25.00 | 24.40 | 24.62 | 8,840,119 | +0.23(+0.94%) |
Jul 31, 2019 | 24.58 | 24.71 | 24.10 | 24.39 | 5,970,875 | -0.19(-0.79%) |
Jul 30, 2019 | 24.51 | 24.72 | 24.26 | 24.58 | 4,266,337 | +0.07(+0.28%) |
Jul 29, 2019 | 24.39 | 24.63 | 24.23 | 24.52 | 3,594,577 | +0.06(+0.25%) |
Jul 26, 2019 | 24.09 | 24.56 | 23.88 | 24.45 | 4,161,852 | +0.52(+2.17%) |
Jul 25, 2019 | 23.91 | 24.25 | 23.78 | 23.93 | 3,123,236 | -0.08(-0.31%) |
Jul 24, 2019 | 24.28 | 24.30 | 23.87 | 24.01 | 4,404,065 | -0.48(-1.95%) |
Jul 23, 2019 | 23.76 | 24.67 | 23.65 | 24.49 | 5,068,245 | +0.80(+3.36%) |
Jul 22, 2019 | 24.25 | 24.27 | 23.51 | 23.69 | 4,550,567 | -0.55(-2.25%) |
Jul 19, 2019 | 24.41 | 24.52 | 24.17 | 24.24 | 5,371,667 | -0.18(-0.72%) |
Jul 18, 2019 | 24.36 | 24.63 | 24.30 | 24.41 | 6,301,581 | +0.13(+0.52%) |
Jul 17, 2019 | 23.66 | 24.35 | 23.52 | 24.29 | 11,110,273 | +0.69(+2.91%) |
Jul 16, 2019 | 23.13 | 23.60 | 23.09 | 23.60 | 4,762,357 | +0.52(+2.25%) |
Jul 15, 2019 | 23.14 | 23.32 | 22.86 | 23.08 | 5,213,779 | -0.08(-0.33%) |
Jul 12, 2019 | 23.07 | 23.17 | 22.90 | 23.15 | 4,297,548 | +0.11(+0.47%) |
Jul 11, 2019 | 23.78 | 23.89 | 22.77 | 23.05 | 6,529,354 | -0.72(-3.03%) |
Jul 10, 2019 | 23.62 | 23.83 | 23.47 | 23.77 | 3,160,775 | +0.29(+1.21%) |
Jul 09, 2019 | 23.87 | 23.90 | 23.43 | 23.48 | 5,787,436 | -0.39(-1.65%) |
Jul 08, 2019 | 23.41 | 23.90 | 23.28 | 23.88 | 6,670,256 | +0.34(+1.46%) |
Jul 05, 2019 | 23.49 | 23.63 | 22.94 | 23.53 | 4,785,600 | -0.17(-0.71%) |
Jul 03, 2019 | 22.65 | 23.83 | 22.61 | 23.70 | 6,620,115 | +1.33(+5.96%) |
Jul 02, 2019 | 22.57 | 22.62 | 22.04 | 22.37 | 5,556,908 | -0.19(-0.85%) |
Jul 01, 2019 | 22.35 | 22.83 | 22.26 | 22.56 | 7,980,697 | +0.32(+1.43%) |
Jun 28, 2019 | 21.34 | 22.48 | 21.33 | 22.24 | 14,542,696 | +0.91(+4.29%) |
Jun 27, 2019 | 22.89 | 23.09 | 21.02 | 21.33 | 34,197,768 | -2.94(-12.10%) |
Jun 26, 2019 | 23.79 | 24.35 | 23.65 | 24.26 | 7,090,438 | +0.03(+0.14%) |
Jun 25, 2019 | 23.63 | 24.45 | 23.48 | 24.23 | 7,887,323 | +0.66(+2.81%) |
Jun 24, 2019 | 24.04 | 24.04 | 23.47 | 23.57 | 5,768,794 | -0.52(-2.16%) |
Jun 21, 2019 | 24.40 | 24.40 | 23.80 | 24.09 | 8,665,926 | -0.40(-1.64%) |
Jun 20, 2019 | 24.59 | 24.82 | 24.13 | 24.49 | 4,518,490 | -0.03(-0.14%) |
Jun 19, 2019 | 24.32 | 24.58 | 24.03 | 24.52 | 4,564,279 | +0.22(+0.90%) |
Jun 18, 2019 | 24.73 | 24.78 | 24.27 | 24.30 | 3,556,655 | -0.30(-1.23%) |
Jun 17, 2019 | 25.12 | 25.14 | 24.42 | 24.61 | 3,317,119 | -0.45(-1.81%) |
Jun 14, 2019 | 25.07 | 25.27 | 24.79 | 25.06 | 3,434,962 | +0.07(+0.27%) |
Jun 13, 2019 | 24.86 | 25.12 | 24.77 | 24.99 | 3,944,352 | +0.21(+0.85%) |
Jun 12, 2019 | 24.98 | 25.16 | 24.68 | 24.78 | 4,030,588 | -0.21(-0.84%) |
Jun 11, 2019 | 24.61 | 25.13 | 24.56 | 24.99 | 3,807,559 | +0.38(+1.53%) |
Jun 10, 2019 | 24.88 | 24.94 | 24.42 | 24.61 | 3,787,716 | -0.23(-0.94%) |
Jun 07, 2019 | 24.91 | 25.13 | 24.82 | 24.85 | 3,744,987 | -0.02(-0.07%) |
Jun 06, 2019 | 24.54 | 24.93 | 24.35 | 24.87 | 4,496,125 | +0.34(+1.37%) |
Jun 05, 2019 | 24.21 | 24.57 | 23.93 | 24.53 | 4,636,117 | +0.53(+2.20%) |
Jun 04, 2019 | 23.24 | 24.03 | 23.24 | 24.00 | 6,132,317 | +0.92(+4.00%) |
Jun 03, 2019 | 22.42 | 23.16 | 22.28 | 23.08 | 5,204,727 | +0.63(+2.80%) |
May 31, 2019 | 22.31 | 22.49 | 22.10 | 22.45 | 4,756,982 | -0.08(-0.34%) |
May 30, 2019 | 22.94 | 23.00 | 22.50 | 22.53 | 4,846,706 | -0.33(-1.43%) |
May 29, 2019 | 23.62 | 23.69 | 22.78 | 22.85 | 6,790,246 | -1.01(-4.25%) |
May 28, 2019 | 24.15 | 24.28 | 23.75 | 23.87 | 11,479,691 | -0.31(-1.28%) |
May 24, 2019 | 24.25 | 24.30 | 23.98 | 24.18 | 3,469,780 | -0.05(-0.21%) |
May 23, 2019 | 23.73 | 24.25 | 23.64 | 24.23 | 4,591,013 | +0.37(+1.55%) |
May 22, 2019 | 23.99 | 24.02 | 23.73 | 23.86 | 4,897,822 | -0.09(-0.39%) |
May 21, 2019 | 23.95 | 24.14 | 23.82 | 23.95 | 4,823,307 | +0.07(+0.28%) |
May 20, 2019 | 24.25 | 24.33 | 23.83 | 23.88 | 5,292,459 | -0.50(-2.06%) |
May 17, 2019 | 24.15 | 24.66 | 24.12 | 24.39 | 4,110,460 | -0.02(-0.07%) |
May 16, 2019 | 24.40 | 24.69 | 24.35 | 24.40 | 3,815,313 | +0.08(+0.34%) |
May 15, 2019 | 23.88 | 24.51 | 23.65 | 24.32 | 5,356,544 | +0.34(+1.40%) |
May 14, 2019 | 23.62 | 24.22 | 23.53 | 23.99 | 6,771,454 | +0.41(+1.74%) |
May 13, 2019 | 23.82 | 23.94 | 23.35 | 23.57 | 6,386,068 | -0.51(-2.12%) |
May 10, 2019 | 24.44 | 24.57 | 23.52 | 24.09 | 6,578,143 | -0.43(-1.74%) |
May 09, 2019 | 24.56 | 24.76 | 24.39 | 24.51 | 4,094,530 | -0.30(-1.22%) |
May 08, 2019 | 24.51 | 24.96 | 24.46 | 24.82 | 4,370,774 | +0.33(+1.34%) |
May 07, 2019 | 24.77 | 24.89 | 24.36 | 24.49 | 5,617,145 | -0.50(-2.01%) |
May 06, 2019 | 24.94 | 25.24 | 24.79 | 24.99 | 3,458,799 | -0.18(-0.70%) |
May 03, 2019 | 25.25 | 25.31 | 25.01 | 25.17 | 2,555,086 | +0.05(+0.20%) |
May 02, 2019 | 25.12 | 25.47 | 24.91 | 25.12 | 3,484,861 | -0.16(-0.63%) |
May 01, 2019 | 25.90 | 26.02 | 25.23 | 25.28 | 4,504,729 | -0.54(-2.08%) |
Apr 30, 2019 | 25.52 | 25.90 | 25.45 | 25.81 | 4,568,588 | +0.35(+1.38%) |
Apr 29, 2019 | 25.83 | 25.91 | 25.36 | 25.46 | 5,886,347 | -0.35(-1.36%) |
Apr 26, 2019 | 25.84 | 25.96 | 25.63 | 25.81 | 6,523,428 | +0.03(+0.13%) |
Apr 25, 2019 | 25.91 | 26.07 | 25.63 | 25.78 | 6,151,202 | -0.27(-1.05%) |
Apr 24, 2019 | 25.74 | 26.06 | 25.70 | 26.05 | 7,022,838 | +0.32(+1.26%) |
Apr 23, 2019 | 25.39 | 25.83 | 25.39 | 25.73 | 5,225,731 | +0.01(+0.03%) |
Apr 22, 2019 | 25.45 | 25.73 | 25.34 | 25.72 | 4,617,599 | +0.30(+1.18%) |
Apr 18, 2019 | 25.05 | 25.49 | 25.00 | 25.42 | 4,945,909 | +0.33(+1.33%) |
Apr 17, 2019 | 25.19 | 25.19 | 24.79 | 25.09 | 5,558,226 | +0.03(+0.10%) |
Apr 16, 2019 | 25.12 | 25.35 | 24.87 | 25.06 | 4,121,922 | +0.01(+0.03%) |
Apr 15, 2019 | 24.79 | 25.11 | 24.73 | 25.05 | 4,179,234 | +0.27(+1.11%) |
Apr 12, 2019 | 24.76 | 25.00 | 24.68 | 24.78 | 8,701,866 | -0.02(-0.10%) |
Apr 11, 2019 | 24.99 | 25.24 | 24.57 | 24.80 | 8,035,521 | +0.32(+1.33%) |
Apr 10, 2019 | 22.95 | 24.73 | 22.69 | 24.48 | 18,188,732 | +1.54(+6.72%) |
Apr 09, 2019 | 23.50 | 23.69 | 22.87 | 22.94 | 8,723,602 | -0.63(-2.69%) |
Apr 08, 2019 | 23.52 | 23.73 | 23.46 | 23.57 | 6,556,594 | +0.01(+0.04%) |
Apr 05, 2019 | 23.16 | 23.57 | 23.13 | 23.56 | 5,399,630 | +0.42(+1.80%) |
Apr 04, 2019 | 22.97 | 23.27 | 22.92 | 23.15 | 5,934,302 | +0.27(+1.16%) |
Apr 03, 2019 | 22.65 | 22.98 | 22.65 | 22.88 | 6,943,291 | +0.07(+0.29%) |
Apr 02, 2019 | 23.05 | 23.07 | 22.80 | 22.81 | 5,779,557 | -0.20(-0.87%) |