Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 20.74 | 20.85 | 20.55 | 20.73 | 15,668,982 | -0.36(-1.71%) |
Apr 29, 2020 | 20.78 | 21.16 | 20.76 | 21.09 | 4,710,912 | +0.85(+4.21%) |
Apr 28, 2020 | 20.64 | 20.64 | 20.22 | 20.24 | 3,344,181 | +0.04(+0.17%) |
Apr 27, 2020 | 20.00 | 20.27 | 19.98 | 20.20 | 3,681,970 | +0.41(+2.09%) |
Apr 24, 2020 | 19.74 | 19.80 | 19.50 | 19.79 | 5,334,038 | +0.25(+1.26%) |
Apr 23, 2020 | 19.68 | 20.06 | 19.47 | 19.54 | 6,966,384 | -0.18(-0.94%) |
Apr 22, 2020 | 19.69 | 19.76 | 19.59 | 19.73 | 2,431,388 | +0.24(+1.22%) |
Apr 21, 2020 | 19.59 | 19.77 | 19.39 | 19.49 | 7,073,756 | -0.45(-2.25%) |
Apr 20, 2020 | 19.93 | 20.24 | 19.89 | 19.94 | 6,038,559 | -0.32(-1.56%) |
Apr 17, 2020 | 20.13 | 20.29 | 19.95 | 20.26 | 8,279,383 | +0.80(+4.11%) |
Apr 16, 2020 | 19.68 | 19.69 | 19.27 | 19.46 | 8,016,841 | -0.05(-0.27%) |
Apr 15, 2020 | 19.62 | 19.70 | 19.45 | 19.51 | 4,820,658 | -0.95(-4.64%) |
Apr 14, 2020 | 20.43 | 20.64 | 20.34 | 20.46 | 4,441,093 | +0.52(+2.60%) |
Apr 13, 2020 | 20.19 | 20.24 | 19.73 | 19.94 | 3,473,152 | -0.32(-1.56%) |
Apr 09, 2020 | 19.99 | 20.34 | 19.95 | 20.26 | 6,625,349 | +0.70(+3.60%) |
Apr 08, 2020 | 19.51 | 19.62 | 19.32 | 19.55 | 5,484,382 | +0.24(+1.23%) |
Apr 07, 2020 | 19.90 | 19.91 | 19.32 | 19.32 | 10,150,204 | +0.15(+0.78%) |
Apr 06, 2020 | 18.78 | 19.29 | 18.74 | 19.17 | 7,102,536 | +1.20(+6.71%) |
Apr 03, 2020 | 17.99 | 18.07 | 17.81 | 17.96 | 6,746,712 | -0.26(-1.45%) |
Apr 02, 2020 | 17.93 | 18.33 | 17.82 | 18.23 | 14,093,380 | +0.31(+1.72%) |
Apr 01, 2020 | 18.21 | 18.35 | 17.86 | 17.92 | 4,633,764 | -0.97(-5.12%) |
Mar 31, 2020 | 18.77 | 19.01 | 18.59 | 18.88 | 4,351,412 | -0.04(-0.19%) |
Mar 30, 2020 | 18.56 | 18.95 | 18.41 | 18.92 | 3,597,527 | +0.35(+1.89%) |
Mar 27, 2020 | 18.45 | 18.92 | 18.28 | 18.57 | 4,330,266 | -0.76(-3.91%) |
Mar 26, 2020 | 18.59 | 19.37 | 18.58 | 19.32 | 8,480,432 | +0.76(+4.07%) |
Mar 25, 2020 | 18.11 | 18.90 | 17.85 | 18.57 | 6,938,678 | +0.47(+2.57%) |
Mar 24, 2020 | 17.76 | 18.27 | 17.60 | 18.10 | 8,368,692 | +1.76(+10.76%) |
Mar 23, 2020 | 16.35 | 16.77 | 16.19 | 16.34 | 10,968,488 | +0.30(+1.86%) |
Mar 20, 2020 | 16.63 | 16.93 | 16.03 | 16.05 | 6,123,975 | +0.09(+0.55%) |
Mar 19, 2020 | 15.69 | 16.36 | 15.53 | 15.96 | 8,946,896 | +0.11(+0.67%) |
Mar 18, 2020 | 15.92 | 16.27 | 15.38 | 15.85 | 8,052,949 | -1.21(-7.11%) |
Mar 17, 2020 | 16.59 | 17.17 | 16.28 | 17.07 | 3,782,768 | +0.60(+3.63%) |
Mar 16, 2020 | 16.28 | 17.34 | 15.97 | 16.47 | 4,951,422 | -2.19(-11.73%) |
Mar 13, 2020 | 19.04 | 19.04 | 17.55 | 18.66 | 6,132,164 | +0.87(+4.89%) |
Mar 12, 2020 | 18.82 | 18.85 | 17.65 | 17.79 | 6,192,821 | -2.58(-12.69%) |
Mar 11, 2020 | 21.03 | 21.10 | 20.16 | 20.37 | 7,423,236 | -1.20(-5.58%) |
Mar 10, 2020 | 21.63 | 21.71 | 20.84 | 21.58 | 13,453,919 | +0.69(+3.28%) |
Mar 09, 2020 | 21.34 | 21.72 | 20.86 | 20.89 | 6,356,373 | -1.98(-8.65%) |
Mar 06, 2020 | 22.78 | 23.00 | 22.64 | 22.87 | 5,127,596 | -0.23(-0.99%) |
Mar 05, 2020 | 23.23 | 23.41 | 23.00 | 23.10 | 8,666,375 | -0.75(-3.13%) |
Mar 04, 2020 | 23.57 | 23.87 | 23.37 | 23.84 | 7,661,999 | +0.73(+3.16%) |
Mar 03, 2020 | 23.65 | 23.95 | 22.96 | 23.11 | 10,632,669 | -0.30(-1.28%) |
Mar 02, 2020 | 23.13 | 23.44 | 22.81 | 23.41 | 23,617,846 | +0.36(+1.56%) |
Feb 28, 2020 | 22.62 | 23.11 | 22.50 | 23.05 | 9,413,617 | -0.24(-1.02%) |
Feb 27, 2020 | 23.57 | 23.91 | 23.28 | 23.29 | 14,341,489 | -0.61(-2.54%) |
Feb 26, 2020 | 24.12 | 24.30 | 23.84 | 23.90 | 8,026,006 | -0.08(-0.33%) |
Feb 25, 2020 | 24.53 | 24.55 | 23.95 | 23.98 | 8,190,839 | -0.55(-2.26%) |
Feb 24, 2020 | 24.51 | 24.71 | 24.46 | 24.53 | 4,538,957 | -1.09(-4.26%) |
Feb 21, 2020 | 25.72 | 25.72 | 25.54 | 25.62 | 2,754,714 | -0.18(-0.68%) |
Feb 20, 2020 | 25.90 | 25.95 | 25.65 | 25.80 | 4,644,876 | -0.14(-0.54%) |
Feb 19, 2020 | 25.83 | 25.94 | 25.82 | 25.94 | 1,935,134 | +0.25(+0.99%) |
Feb 18, 2020 | 25.71 | 25.75 | 25.65 | 25.68 | 2,534,587 | -0.24(-0.92%) |
Feb 14, 2020 | 25.97 | 26.00 | 25.87 | 25.92 | 1,514,359 | +0.02(+0.07%) |
Feb 13, 2020 | 25.85 | 25.94 | 25.78 | 25.90 | 2,353,733 | -0.21(-0.81%) |
Feb 12, 2020 | 26.15 | 26.15 | 26.05 | 26.11 | 1,698,856 | +0.19(+0.75%) |
Feb 11, 2020 | 25.93 | 25.98 | 25.87 | 25.92 | 1,985,302 | +0.21(+0.82%) |
Feb 10, 2020 | 25.64 | 25.72 | 25.61 | 25.71 | 1,602,306 | +0.00(+0.00%) |
Feb 07, 2020 | 25.80 | 25.81 | 25.67 | 25.71 | 4,586,981 | -0.25(-0.95%) |
Feb 06, 2020 | 26.02 | 26.02 | 25.93 | 25.95 | 2,128,363 | +0.08(+0.31%) |
Feb 05, 2020 | 25.87 | 25.92 | 25.80 | 25.87 | 3,192,351 | +0.29(+1.13%) |
Feb 04, 2020 | 25.58 | 25.62 | 25.51 | 25.58 | 5,061,294 | +0.45(+1.78%) |
Feb 03, 2020 | 25.10 | 25.27 | 25.10 | 25.14 | 3,734,377 | +0.05(+0.21%) |
Jan 31, 2020 | 25.32 | 25.34 | 25.01 | 25.08 | 5,804,247 | -0.43(-1.69%) |
Jan 30, 2020 | 25.39 | 25.54 | 25.33 | 25.51 | 3,388,352 | -0.11(-0.45%) |
Jan 29, 2020 | 25.67 | 25.71 | 25.58 | 25.63 | 2,103,496 | -0.04(-0.14%) |
Jan 28, 2020 | 25.54 | 25.68 | 25.49 | 25.66 | 2,580,905 | +0.20(+0.79%) |
Jan 27, 2020 | 25.45 | 25.57 | 25.43 | 25.46 | 4,451,933 | -0.59(-2.26%) |
Jan 24, 2020 | 26.21 | 26.25 | 26.02 | 26.05 | 4,175,691 | +0.00(+0.00%) |
Jan 23, 2020 | 26.03 | 26.07 | 25.84 | 26.05 | 2,286,773 | -0.14(-0.54%) |
Jan 22, 2020 | 26.31 | 26.31 | 26.14 | 26.19 | 2,349,439 | -0.03(-0.10%) |
Jan 21, 2020 | 26.33 | 26.36 | 26.21 | 26.22 | 3,123,023 | -0.03(-0.10%) |
Jan 17, 2020 | 26.25 | 26.25 | 26.17 | 26.24 | 1,730,241 | +0.04(+0.17%) |
Jan 16, 2020 | 26.16 | 26.21 | 26.10 | 26.20 | 3,379,444 | +0.06(+0.24%) |
Jan 15, 2020 | 26.13 | 26.20 | 26.10 | 26.14 | 2,361,511 | -0.08(-0.30%) |
Jan 14, 2020 | 26.10 | 26.24 | 26.09 | 26.22 | 8,715,702 | -0.02(-0.07%) |
Jan 13, 2020 | 26.13 | 26.23 | 26.06 | 26.23 | 2,654,007 | +0.07(+0.27%) |
Jan 10, 2020 | 26.24 | 26.29 | 26.11 | 26.16 | 3,544,082 | -0.07(-0.27%) |
Jan 09, 2020 | 26.20 | 26.24 | 26.16 | 26.23 | 4,257,442 | +0.24(+0.91%) |
Jan 08, 2020 | 25.81 | 26.06 | 25.81 | 26.00 | 3,211,714 | +0.24(+0.92%) |
Jan 07, 2020 | 25.82 | 25.84 | 25.73 | 25.76 | 1,932,511 | -0.04(-0.17%) |
Jan 06, 2020 | 25.59 | 25.83 | 25.59 | 25.80 | 7,096,714 | +0.04(+0.14%) |
Jan 03, 2020 | 25.74 | 25.90 | 25.72 | 25.77 | 3,786,125 | -0.50(-1.91%) |
Jan 02, 2020 | 26.11 | 26.28 | 26.11 | 26.27 | 5,654,434 | +0.42(+1.63%) |
Dec 31, 2019 | 25.70 | 25.87 | 25.61 | 25.85 | 2,346,039 | +0.17(+0.65%) |
Dec 30, 2019 | 25.91 | 25.92 | 25.64 | 25.68 | 2,238,312 | -0.31(-1.18%) |
Dec 27, 2019 | 26.04 | 26.04 | 25.95 | 25.99 | 1,302,799 | +0.13(+0.51%) |
Dec 26, 2019 | 25.77 | 25.87 | 25.76 | 25.86 | 828,569 | +0.09(+0.34%) |
Dec 24, 2019 | 25.78 | 25.80 | 25.71 | 25.77 | 963,621 | -0.02(-0.07%) |
Dec 23, 2019 | 25.76 | 25.82 | 25.74 | 25.79 | 1,898,966 | +0.03(+0.10%) |
Dec 20, 2019 | 25.76 | 25.81 | 25.73 | 25.76 | 2,148,356 | +0.03(+0.10%) |
Dec 19, 2019 | 25.65 | 25.75 | 25.61 | 25.73 | 4,966,354 | +0.01(+0.03%) |
Dec 18, 2019 | 25.82 | 25.83 | 25.70 | 25.72 | 9,960,440 | -0.18(-0.68%) |
Dec 17, 2019 | 26.00 | 26.02 | 25.89 | 25.90 | 7,656,195 | -0.21(-0.81%) |
Dec 16, 2019 | 26.10 | 26.17 | 26.09 | 26.11 | 5,496,178 | +0.25(+0.99%) |
Dec 13, 2019 | 25.90 | 26.09 | 25.80 | 25.86 | 4,469,941 | +0.07(+0.27%) |
Dec 12, 2019 | 25.57 | 25.80 | 25.56 | 25.79 | 4,974,283 | +0.22(+0.86%) |
Dec 11, 2019 | 25.41 | 25.58 | 25.41 | 25.57 | 2,521,934 | +0.22(+0.87%) |
Dec 10, 2019 | 25.21 | 25.38 | 25.15 | 25.35 | 9,493,490 | +0.06(+0.24%) |
Dec 09, 2019 | 25.41 | 25.46 | 25.29 | 25.29 | 1,041,839 | -0.17(-0.66%) |
Dec 06, 2019 | 25.47 | 25.49 | 25.40 | 25.45 | 1,383,328 | +0.06(+0.24%) |
Dec 05, 2019 | 25.49 | 25.49 | 25.33 | 25.39 | 2,137,026 | -0.11(-0.41%) |
Dec 04, 2019 | 25.44 | 25.52 | 25.44 | 25.50 | 2,792,387 | +0.19(+0.76%) |
Dec 03, 2019 | 25.17 | 25.33 | 25.08 | 25.30 | 3,393,332 | +0.10(+0.38%) |
Dec 02, 2019 | 25.36 | 25.36 | 25.13 | 25.21 | 4,931,238 | -0.24(-0.93%) |
Nov 29, 2019 | 25.49 | 25.52 | 25.44 | 25.44 | 1,185,986 | -0.12(-0.48%) |
Nov 27, 2019 | 25.53 | 25.59 | 25.52 | 25.57 | 1,226,592 | +0.02(+0.07%) |
Nov 26, 2019 | 25.49 | 25.55 | 25.46 | 25.55 | 2,779,268 | +0.05(+0.21%) |
Nov 25, 2019 | 25.42 | 25.51 | 25.42 | 25.50 | 1,826,244 | +0.11(+0.45%) |
Nov 22, 2019 | 25.44 | 25.46 | 25.33 | 25.38 | 2,603,096 | -0.01(-0.03%) |
Nov 21, 2019 | 25.41 | 25.43 | 25.31 | 25.39 | 2,441,918 | +0.03(+0.10%) |
Nov 20, 2019 | 25.41 | 25.49 | 25.29 | 25.36 | 4,185,328 | -0.17(-0.65%) |
Nov 19, 2019 | 25.71 | 25.72 | 25.49 | 25.53 | 3,561,461 | +0.03(+0.10%) |
Nov 18, 2019 | 25.40 | 25.54 | 25.36 | 25.51 | 1,762,582 | -0.03(-0.10%) |
Nov 15, 2019 | 25.38 | 25.53 | 25.38 | 25.53 | 2,862,996 | +0.19(+0.76%) |
Nov 14, 2019 | 25.28 | 25.35 | 25.22 | 25.34 | 5,591,598 | -0.05(-0.21%) |
Nov 13, 2019 | 25.30 | 25.41 | 25.30 | 25.39 | 2,469,596 | -0.05(-0.21%) |
Nov 12, 2019 | 25.49 | 25.52 | 25.43 | 25.44 | 1,681,660 | +0.01(+0.03%) |
Nov 11, 2019 | 25.38 | 25.48 | 25.38 | 25.43 | 874,928 | -0.08(-0.31%) |
Nov 08, 2019 | 25.46 | 25.51 | 25.38 | 25.51 | 2,127,427 | -0.08(-0.31%) |
Nov 07, 2019 | 25.65 | 25.69 | 25.59 | 25.59 | 11,712,786 | +0.12(+0.48%) |
Nov 06, 2019 | 25.51 | 25.54 | 25.42 | 25.47 | 2,027,921 | +0.02(+0.07%) |
Nov 05, 2019 | 25.46 | 25.47 | 25.37 | 25.45 | 2,028,836 | -0.11(-0.41%) |
Nov 04, 2019 | 25.66 | 25.70 | 25.51 | 25.56 | 3,056,004 | +0.25(+1.01%) |
Nov 01, 2019 | 25.29 | 25.32 | 25.24 | 25.30 | 2,447,497 | +0.20(+0.81%) |
Oct 31, 2019 | 25.09 | 25.13 | 24.99 | 25.10 | 3,296,151 | -0.06(-0.24%) |
Oct 30, 2019 | 25.02 | 25.19 | 24.90 | 25.16 | 2,983,852 | +0.10(+0.39%) |
Oct 29, 2019 | 25.02 | 25.10 | 25.01 | 25.07 | 2,343,072 | -0.07(-0.28%) |
Oct 28, 2019 | 25.09 | 25.16 | 25.09 | 25.14 | 6,321,123 | +0.16(+0.63%) |
Oct 25, 2019 | 24.93 | 24.99 | 24.91 | 24.98 | 1,506,169 | -0.04(-0.18%) |
Oct 24, 2019 | 25.04 | 25.07 | 24.96 | 25.02 | 6,001,445 | +0.05(+0.21%) |
Oct 23, 2019 | 24.85 | 24.99 | 24.83 | 24.97 | 1,776,308 | +0.17(+0.67%) |
Oct 22, 2019 | 24.87 | 24.98 | 24.76 | 24.80 | 3,656,854 | -0.11(-0.46%) |
Oct 21, 2019 | 24.94 | 24.96 | 24.85 | 24.92 | 8,137,196 | +0.22(+0.89%) |
Oct 18, 2019 | 24.65 | 24.72 | 24.56 | 24.70 | 3,149,057 | +0.08(+0.32%) |
Oct 17, 2019 | 24.71 | 24.74 | 24.56 | 24.62 | 2,143,305 | +0.14(+0.57%) |
Oct 16, 2019 | 24.42 | 24.54 | 24.40 | 24.48 | 4,409,766 | +0.14(+0.58%) |
Oct 15, 2019 | 24.08 | 24.41 | 24.07 | 24.34 | 3,647,651 | +0.30(+1.24%) |
Oct 14, 2019 | 23.94 | 24.05 | 23.93 | 24.04 | 1,814,263 | +0.04(+0.18%) |
Oct 11, 2019 | 23.95 | 24.16 | 23.92 | 23.99 | 5,718,940 | +0.63(+2.71%) |
Oct 10, 2019 | 23.25 | 23.42 | 23.22 | 23.36 | 6,056,542 | +0.14(+0.61%) |
Oct 09, 2019 | 23.24 | 23.27 | 23.17 | 23.22 | 3,031,684 | +0.26(+1.15%) |
Oct 08, 2019 | 22.99 | 23.06 | 22.92 | 22.96 | 6,093,709 | -0.25(-1.10%) |
Oct 07, 2019 | 23.18 | 23.33 | 23.18 | 23.21 | 1,917,923 | -0.04(-0.15%) |
Oct 04, 2019 | 23.03 | 23.25 | 23.02 | 23.25 | 2,336,826 | +0.23(+0.99%) |
Oct 03, 2019 | 22.89 | 23.03 | 22.77 | 23.02 | 2,339,044 | +0.11(+0.50%) |
Oct 02, 2019 | 23.10 | 23.11 | 22.84 | 22.90 | 8,363,650 | -0.53(-2.25%) |
Oct 01, 2019 | 23.63 | 23.63 | 23.38 | 23.43 | 5,095,136 | -0.23(-0.97%) |
Sep 30, 2019 | 23.61 | 23.70 | 23.59 | 23.66 | 1,744,391 | +0.08(+0.34%) |
Sep 27, 2019 | 23.64 | 23.69 | 23.54 | 23.58 | 2,537,239 | +0.07(+0.30%) |
Sep 26, 2019 | 23.53 | 23.58 | 23.45 | 23.51 | 2,357,983 | +0.07(+0.30%) |
Sep 25, 2019 | 23.39 | 23.47 | 23.28 | 23.44 | 1,939,957 | -0.16(-0.67%) |
Sep 24, 2019 | 23.72 | 23.76 | 23.54 | 23.60 | 4,346,844 | -0.16(-0.67%) |
Sep 23, 2019 | 23.62 | 23.76 | 23.61 | 23.76 | 2,506,539 | -0.14(-0.59%) |
Sep 20, 2019 | 23.98 | 24.02 | 23.90 | 23.90 | 2,270,515 | -0.13(-0.55%) |
Sep 19, 2019 | 24.07 | 24.11 | 24.02 | 24.03 | 1,002,504 | +0.04(+0.15%) |
Sep 18, 2019 | 23.97 | 24.05 | 23.87 | 23.99 | 1,620,990 | -0.03(-0.11%) |
Sep 17, 2019 | 23.84 | 24.04 | 23.82 | 24.02 | 1,606,033 | +0.10(+0.40%) |
Sep 16, 2019 | 23.96 | 23.98 | 23.89 | 23.92 | 2,374,257 | -0.26(-1.09%) |
Sep 13, 2019 | 24.22 | 24.26 | 24.16 | 24.19 | 5,365,658 | +0.09(+0.36%) |
Sep 12, 2019 | 23.88 | 24.15 | 23.87 | 24.10 | 3,005,860 | +0.15(+0.62%) |
Sep 11, 2019 | 23.89 | 23.97 | 23.87 | 23.95 | 2,259,243 | +0.07(+0.29%) |
Sep 10, 2019 | 23.83 | 23.94 | 23.79 | 23.88 | 3,183,868 | +0.11(+0.44%) |
Sep 09, 2019 | 23.78 | 23.80 | 23.73 | 23.77 | 1,700,964 | +0.16(+0.67%) |
Sep 06, 2019 | 23.66 | 23.67 | 23.58 | 23.61 | 2,220,127 | +0.10(+0.41%) |
Sep 05, 2019 | 23.59 | 23.64 | 23.50 | 23.52 | 2,752,506 | +0.18(+0.79%) |
Sep 04, 2019 | 23.27 | 23.35 | 23.24 | 23.33 | 3,888,127 | +0.35(+1.53%) |
Sep 03, 2019 | 22.92 | 23.00 | 22.89 | 22.98 | 2,861,682 | -0.10(-0.42%) |
Aug 30, 2019 | 23.25 | 23.25 | 22.99 | 23.08 | 4,298,759 | +0.05(+0.23%) |
Aug 29, 2019 | 22.99 | 23.04 | 22.89 | 23.03 | 4,467,469 | +0.26(+1.16%) |
Aug 28, 2019 | 22.63 | 22.81 | 22.55 | 22.76 | 3,435,683 | -0.05(-0.23%) |
Aug 27, 2019 | 22.95 | 22.97 | 22.78 | 22.81 | 2,627,134 | +0.03(+0.12%) |
Aug 26, 2019 | 22.80 | 22.81 | 22.68 | 22.79 | 3,400,298 | +0.20(+0.90%) |
Aug 23, 2019 | 22.79 | 22.98 | 22.59 | 22.59 | 6,405,259 | -0.29(-1.27%) |
Aug 22, 2019 | 22.99 | 23.03 | 22.79 | 22.88 | 3,365,147 | -0.08(-0.34%) |
Aug 21, 2019 | 23.02 | 23.03 | 22.93 | 22.96 | 6,257,271 | +0.35(+1.56%) |
Aug 20, 2019 | 22.69 | 22.72 | 22.58 | 22.60 | 2,770,921 | -0.11(-0.50%) |
Aug 19, 2019 | 22.84 | 22.86 | 22.72 | 22.72 | 3,498,169 | +0.21(+0.94%) |
Aug 16, 2019 | 22.29 | 22.53 | 22.29 | 22.51 | 4,484,500 | +0.31(+1.39%) |
Aug 15, 2019 | 22.20 | 22.32 | 22.08 | 22.20 | 6,087,649 | -0.14(-0.63%) |
Aug 14, 2019 | 22.54 | 22.57 | 22.32 | 22.34 | 5,993,102 | -0.75(-3.24%) |
Aug 13, 2019 | 22.74 | 23.17 | 22.72 | 23.09 | 8,175,599 | +0.21(+0.92%) |
Aug 12, 2019 | 22.97 | 23.05 | 22.85 | 22.88 | 2,743,261 | -0.22(-0.95%) |
Aug 09, 2019 | 23.11 | 23.15 | 22.98 | 23.10 | 8,040,980 | -0.12(-0.53%) |
Aug 08, 2019 | 23.12 | 23.33 | 23.07 | 23.22 | 5,308,614 | +0.17(+0.72%) |
Aug 07, 2019 | 22.89 | 23.09 | 22.82 | 23.05 | 13,376,804 | +0.15(+0.65%) |
Aug 06, 2019 | 22.95 | 22.99 | 22.75 | 22.90 | 5,694,422 | +0.06(+0.27%) |
Aug 05, 2019 | 22.96 | 22.97 | 22.70 | 22.84 | 11,751,259 | -0.47(-2.04%) |
Aug 02, 2019 | 23.38 | 23.38 | 23.16 | 23.32 | 5,706,201 | -0.25(-1.04%) |
Aug 01, 2019 | 23.65 | 23.86 | 23.46 | 23.56 | 4,242,233 | -0.02(-0.07%) |
Jul 31, 2019 | 23.83 | 23.90 | 23.44 | 23.58 | 4,533,673 | -0.14(-0.59%) |
Jul 30, 2019 | 23.75 | 23.76 | 23.64 | 23.72 | 6,361,571 | -0.54(-2.21%) |
Jul 29, 2019 | 24.27 | 24.27 | 24.21 | 24.26 | 1,615,614 | +0.04(+0.18%) |
Jul 26, 2019 | 24.17 | 24.24 | 24.14 | 24.21 | 3,066,139 | +0.11(+0.44%) |
Jul 25, 2019 | 24.33 | 24.33 | 24.05 | 24.11 | 5,500,659 | -0.39(-1.58%) |
Jul 24, 2019 | 24.41 | 24.49 | 24.40 | 24.49 | 2,115,122 | +0.11(+0.43%) |
Jul 23, 2019 | 24.34 | 24.42 | 24.30 | 24.39 | 2,622,977 | +0.30(+1.24%) |
Jul 22, 2019 | 24.11 | 24.12 | 24.04 | 24.09 | 1,823,636 | +0.11(+0.44%) |
Jul 19, 2019 | 24.02 | 24.10 | 23.97 | 23.98 | 3,791,129 | -0.15(-0.62%) |
Jul 18, 2019 | 24.00 | 24.15 | 23.94 | 24.13 | 3,403,998 | -0.04(-0.18%) |
Jul 17, 2019 | 24.35 | 24.37 | 24.17 | 24.18 | 2,141,712 | -0.18(-0.76%) |
Jul 16, 2019 | 24.37 | 24.43 | 24.34 | 24.36 | 6,323,054 | -0.08(-0.32%) |
Jul 15, 2019 | 24.41 | 24.44 | 24.37 | 24.44 | 2,674,976 | +0.15(+0.62%) |
Jul 12, 2019 | 24.27 | 24.31 | 24.21 | 24.29 | 2,208,866 | +0.00(+0.00%) |
Jul 11, 2019 | 24.41 | 24.42 | 24.23 | 24.29 | 3,117,138 | -0.09(-0.36%) |
Jul 10, 2019 | 24.46 | 24.50 | 24.33 | 24.38 | 2,435,489 | -0.05(-0.22%) |
Jul 09, 2019 | 24.30 | 24.45 | 24.29 | 24.43 | 2,030,502 | -0.09(-0.36%) |
Jul 08, 2019 | 24.58 | 24.61 | 24.49 | 24.52 | 1,813,450 | -0.16(-0.64%) |
Jul 05, 2019 | 24.67 | 24.71 | 24.54 | 24.68 | 2,827,167 | -0.26(-1.06%) |
Jul 03, 2019 | 24.92 | 24.95 | 24.88 | 24.94 | 2,310,552 | +0.20(+0.82%) |
Jul 02, 2019 | 24.72 | 24.77 | 24.69 | 24.74 | 3,283,347 | +0.02(+0.07%) |
Jul 01, 2019 | 24.91 | 24.92 | 24.66 | 24.72 | 3,077,496 | +0.06(+0.25%) |
Jun 28, 2019 | 24.57 | 24.71 | 24.56 | 24.66 | 3,414,985 | +0.26(+1.08%) |
Jun 27, 2019 | 24.41 | 24.44 | 24.38 | 24.40 | 2,042,844 | +0.08(+0.33%) |
Jun 26, 2019 | 24.34 | 24.39 | 24.29 | 24.32 | 1,758,346 | +0.11(+0.44%) |
Jun 25, 2019 | 24.41 | 24.42 | 24.18 | 24.21 | 2,363,893 | -0.18(-0.76%) |
Jun 24, 2019 | 24.44 | 24.46 | 24.39 | 24.40 | 1,806,160 | -0.01(-0.04%) |
Jun 21, 2019 | 24.41 | 24.47 | 24.35 | 24.41 | 2,886,199 | -0.03(-0.11%) |
Jun 20, 2019 | 24.51 | 24.54 | 24.34 | 24.43 | 1,959,246 | +0.25(+1.05%) |
Jun 19, 2019 | 24.11 | 24.28 | 24.09 | 24.18 | 2,630,743 | +0.07(+0.29%) |
Jun 18, 2019 | 23.94 | 24.14 | 23.93 | 24.11 | 4,335,947 | +0.43(+1.82%) |
Jun 17, 2019 | 23.69 | 23.74 | 23.66 | 23.68 | 2,168,509 | -0.02(-0.08%) |
Jun 14, 2019 | 23.73 | 23.74 | 23.65 | 23.70 | 2,721,240 | -0.27(-1.11%) |
Jun 13, 2019 | 23.99 | 24.00 | 23.91 | 23.96 | 2,187,779 | +0.09(+0.36%) |
Jun 12, 2019 | 23.97 | 24.00 | 23.88 | 23.88 | 2,458,849 | -0.17(-0.71%) |
Jun 11, 2019 | 24.17 | 24.20 | 23.99 | 24.05 | 3,428,590 | +0.16(+0.68%) |
Jun 10, 2019 | 23.88 | 23.96 | 23.82 | 23.88 | 1,932,450 | +0.03(+0.14%) |
Jun 07, 2019 | 23.77 | 23.95 | 23.77 | 23.85 | 2,408,999 | +0.21(+0.90%) |
Jun 06, 2019 | 23.58 | 23.68 | 23.49 | 23.64 | 4,527,702 | +0.04(+0.18%) |
Jun 05, 2019 | 23.72 | 23.73 | 23.55 | 23.59 | 4,650,001 | -0.09(-0.36%) |
Jun 04, 2019 | 23.59 | 23.69 | 23.52 | 23.68 | 4,605,679 | +0.46(+1.99%) |
Jun 03, 2019 | 23.11 | 23.26 | 23.05 | 23.22 | 8,329,039 | +0.18(+0.78%) |
May 31, 2019 | 22.95 | 23.05 | 22.92 | 23.04 | 15,279,123 | -0.31(-1.32%) |
May 30, 2019 | 23.27 | 23.34 | 23.24 | 23.34 | 11,347,632 | +0.12(+0.52%) |
May 29, 2019 | 23.24 | 23.27 | 23.13 | 23.23 | 2,628,314 | -0.30(-1.27%) |
May 28, 2019 | 23.71 | 23.77 | 23.51 | 23.52 | 6,727,025 | -0.18(-0.76%) |
May 24, 2019 | 23.70 | 23.73 | 23.64 | 23.70 | 2,600,878 | +0.17(+0.73%) |
May 23, 2019 | 23.45 | 23.56 | 23.38 | 23.53 | 4,945,117 | -0.31(-1.29%) |
May 22, 2019 | 23.80 | 23.92 | 23.80 | 23.84 | 3,090,464 | -0.09(-0.39%) |
May 21, 2019 | 23.87 | 24.00 | 23.82 | 23.94 | 2,589,489 | +0.21(+0.90%) |
May 20, 2019 | 23.70 | 23.78 | 23.62 | 23.72 | 4,693,897 | -0.28(-1.18%) |
May 17, 2019 | 23.97 | 24.12 | 23.97 | 24.00 | 8,135,910 | -0.21(-0.88%) |
May 16, 2019 | 24.06 | 24.29 | 24.06 | 24.22 | 2,997,458 | +0.22(+0.93%) |
May 15, 2019 | 23.53 | 24.02 | 23.52 | 24.00 | 6,052,365 | +0.23(+0.97%) |
May 14, 2019 | 23.66 | 23.85 | 23.64 | 23.76 | 5,855,761 | +0.21(+0.91%) |
May 13, 2019 | 23.65 | 23.72 | 23.52 | 23.55 | 9,424,777 | -0.70(-2.89%) |
May 10, 2019 | 24.11 | 24.30 | 23.96 | 24.25 | 12,209,767 | +0.17(+0.71%) |
May 09, 2019 | 23.89 | 24.12 | 23.85 | 24.08 | 11,530,084 | -0.16(-0.67%) |
May 08, 2019 | 24.18 | 24.31 | 24.14 | 24.24 | 11,017,132 | +0.26(+1.07%) |
May 07, 2019 | 24.21 | 24.24 | 23.90 | 23.99 | 5,929,302 | -0.54(-2.20%) |
May 06, 2019 | 24.19 | 24.54 | 24.17 | 24.53 | 7,083,783 | -0.25(-1.00%) |
May 03, 2019 | 24.59 | 24.77 | 24.56 | 24.77 | 3,575,346 | +0.32(+1.29%) |
May 02, 2019 | 24.60 | 24.62 | 24.44 | 24.46 | 2,855,928 | -0.03(-0.10%) |