Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 28.82 | 28.88 | 27.80 | 27.89 | 7,118,486 | -1.37(-4.67%) |
Apr 29, 2020 | 28.95 | 29.27 | 28.74 | 29.25 | 4,589,226 | +0.60(+2.09%) |
Apr 28, 2020 | 28.97 | 28.97 | 28.51 | 28.65 | 3,614,262 | +1.02(+3.70%) |
Apr 27, 2020 | 27.31 | 27.64 | 27.05 | 27.63 | 2,961,752 | +0.48(+1.75%) |
Apr 24, 2020 | 26.86 | 27.24 | 26.68 | 27.15 | 1,837,509 | +0.63(+2.37%) |
Apr 23, 2020 | 26.50 | 26.90 | 26.47 | 26.53 | 1,480,956 | +0.18(+0.69%) |
Apr 22, 2020 | 26.60 | 26.61 | 26.20 | 26.34 | 1,569,795 | +0.31(+1.18%) |
Apr 21, 2020 | 26.27 | 26.59 | 25.90 | 26.04 | 2,031,110 | -0.80(-3.00%) |
Apr 20, 2020 | 26.82 | 27.37 | 26.70 | 26.84 | 2,350,472 | -0.57(-2.08%) |
Apr 17, 2020 | 27.36 | 27.53 | 26.97 | 27.41 | 2,160,793 | +0.34(+1.24%) |
Apr 16, 2020 | 27.41 | 27.53 | 26.93 | 27.07 | 2,780,267 | +0.25(+0.93%) |
Apr 15, 2020 | 27.07 | 27.16 | 26.76 | 26.83 | 3,327,297 | -0.87(-3.14%) |
Apr 14, 2020 | 26.67 | 27.72 | 26.66 | 27.70 | 4,875,310 | +0.37(+1.36%) |
Apr 13, 2020 | 27.41 | 27.58 | 27.24 | 27.32 | 2,219,099 | -0.16(-0.59%) |
Apr 09, 2020 | 27.08 | 27.79 | 27.02 | 27.48 | 3,150,758 | +0.74(+2.76%) |
Apr 08, 2020 | 26.68 | 26.93 | 26.28 | 26.74 | 2,616,903 | +0.15(+0.58%) |
Apr 07, 2020 | 27.23 | 27.32 | 26.48 | 26.59 | 4,833,694 | -0.21(-0.79%) |
Apr 06, 2020 | 26.49 | 26.97 | 26.44 | 26.80 | 3,706,308 | +0.34(+1.27%) |
Apr 03, 2020 | 26.48 | 26.72 | 26.15 | 26.47 | 2,925,019 | -0.50(-1.87%) |
Apr 02, 2020 | 26.74 | 27.04 | 26.22 | 26.97 | 6,423,808 | +1.34(+5.22%) |
Apr 01, 2020 | 25.94 | 26.55 | 25.47 | 25.63 | 6,563,435 | +0.64(+2.57%) |
Mar 31, 2020 | 24.74 | 25.37 | 24.64 | 24.99 | 3,639,997 | +0.84(+3.48%) |
Mar 30, 2020 | 23.90 | 24.39 | 23.78 | 24.15 | 3,552,734 | +0.53(+2.23%) |
Mar 27, 2020 | 23.69 | 24.35 | 23.22 | 23.62 | 3,258,975 | -1.11(-4.49%) |
Mar 26, 2020 | 23.26 | 24.82 | 23.26 | 24.73 | 4,571,499 | +2.46(+11.07%) |
Mar 25, 2020 | 21.52 | 22.72 | 21.20 | 22.27 | 7,792,160 | +0.75(+3.49%) |
Mar 24, 2020 | 21.40 | 22.16 | 20.94 | 21.52 | 6,931,332 | +1.73(+8.76%) |
Mar 23, 2020 | 20.45 | 20.89 | 19.56 | 19.79 | 7,216,261 | -1.60(-7.50%) |
Mar 20, 2020 | 22.23 | 22.43 | 21.25 | 21.39 | 7,294,070 | -1.37(-6.01%) |
Mar 19, 2020 | 21.69 | 23.04 | 21.47 | 22.76 | 8,256,404 | -0.18(-0.78%) |
Mar 18, 2020 | 23.02 | 23.93 | 22.13 | 22.94 | 6,138,548 | -1.18(-4.90%) |
Mar 17, 2020 | 23.05 | 24.12 | 22.61 | 24.12 | 6,400,097 | +0.93(+4.01%) |
Mar 16, 2020 | 21.93 | 23.79 | 21.45 | 23.19 | 7,425,293 | -2.25(-8.86%) |
Mar 13, 2020 | 24.95 | 25.44 | 23.66 | 25.44 | 7,643,309 | +1.03(+4.22%) |
Mar 12, 2020 | 24.98 | 25.05 | 23.45 | 24.41 | 6,089,808 | -2.26(-8.48%) |
Mar 11, 2020 | 27.24 | 27.47 | 26.40 | 26.67 | 5,659,764 | -1.15(-4.14%) |
Mar 10, 2020 | 27.99 | 28.12 | 26.87 | 27.82 | 7,935,931 | +0.03(+0.10%) |
Mar 09, 2020 | 27.61 | 28.62 | 27.39 | 27.80 | 5,312,160 | -1.49(-5.08%) |
Mar 06, 2020 | 29.13 | 29.36 | 28.84 | 29.29 | 3,778,209 | -0.81(-2.69%) |
Mar 05, 2020 | 29.68 | 30.27 | 29.61 | 30.09 | 4,761,623 | -0.05(-0.17%) |
Mar 04, 2020 | 29.26 | 30.14 | 28.93 | 30.14 | 4,199,834 | +1.68(+5.91%) |
Mar 03, 2020 | 28.43 | 29.00 | 28.08 | 28.46 | 6,668,602 | +0.11(+0.38%) |
Mar 02, 2020 | 27.47 | 28.37 | 27.31 | 28.35 | 6,832,679 | -0.14(-0.48%) |
Feb 28, 2020 | 28.14 | 28.52 | 27.52 | 28.49 | 3,420,588 | -0.47(-1.61%) |
Feb 27, 2020 | 29.91 | 30.00 | 28.89 | 28.96 | 3,176,364 | -0.50(-1.70%) |
Feb 26, 2020 | 29.25 | 29.84 | 29.21 | 29.46 | 2,338,480 | +0.07(+0.24%) |
Feb 25, 2020 | 29.94 | 30.10 | 29.31 | 29.39 | 3,272,270 | -0.47(-1.58%) |
Feb 24, 2020 | 29.99 | 30.24 | 29.81 | 29.86 | 4,790,820 | -1.37(-4.40%) |
Feb 21, 2020 | 31.07 | 31.28 | 30.97 | 31.23 | 1,817,859 | +0.25(+0.81%) |
Feb 20, 2020 | 30.67 | 31.04 | 30.64 | 30.98 | 1,765,982 | -0.11(-0.37%) |
Feb 19, 2020 | 31.02 | 31.14 | 30.95 | 31.10 | 1,461,457 | +0.17(+0.56%) |
Feb 18, 2020 | 30.94 | 31.07 | 30.77 | 30.92 | 1,805,501 | -0.24(-0.76%) |
Feb 14, 2020 | 31.51 | 31.52 | 31.04 | 31.16 | 2,038,159 | -0.36(-1.14%) |
Feb 13, 2020 | 31.46 | 31.68 | 31.18 | 31.52 | 1,582,567 | +0.02(+0.07%) |
Feb 12, 2020 | 31.94 | 31.96 | 31.47 | 31.50 | 1,921,919 | -0.55(-1.72%) |
Feb 11, 2020 | 32.11 | 32.19 | 32.05 | 32.05 | 1,415,757 | +0.24(+0.74%) |
Feb 10, 2020 | 31.68 | 31.93 | 31.65 | 31.81 | 1,866,870 | -0.01(-0.04%) |
Feb 07, 2020 | 31.91 | 31.93 | 31.75 | 31.83 | 1,769,525 | -0.43(-1.33%) |
Feb 06, 2020 | 31.91 | 32.33 | 31.88 | 32.26 | 1,542,395 | +0.30(+0.94%) |
Feb 05, 2020 | 31.61 | 32.06 | 31.58 | 31.96 | 1,355,402 | -0.07(-0.22%) |
Feb 04, 2020 | 31.84 | 32.14 | 31.78 | 32.03 | 1,362,516 | +0.49(+1.57%) |
Feb 03, 2020 | 31.46 | 31.71 | 31.43 | 31.53 | 1,692,101 | +0.00(+0.00%) |
Jan 31, 2020 | 31.59 | 31.70 | 31.41 | 31.53 | 1,960,628 | +0.00(+0.00%) |
Jan 30, 2020 | 31.39 | 31.55 | 31.18 | 31.53 | 2,078,874 | +0.15(+0.48%) |
Jan 29, 2020 | 31.30 | 31.58 | 31.28 | 31.38 | 1,151,508 | -0.02(-0.07%) |
Jan 28, 2020 | 31.30 | 31.52 | 31.27 | 31.40 | 1,317,151 | +0.08(+0.25%) |
Jan 27, 2020 | 31.17 | 31.53 | 31.11 | 31.33 | 1,313,713 | -0.57(-1.77%) |
Jan 24, 2020 | 31.95 | 32.00 | 31.80 | 31.89 | 1,302,662 | -0.01(-0.02%) |
Jan 23, 2020 | 31.89 | 32.01 | 31.80 | 31.90 | 1,237,890 | -0.06(-0.20%) |
Jan 22, 2020 | 31.74 | 32.13 | 31.74 | 31.96 | 1,785,078 | +0.06(+0.18%) |
Jan 21, 2020 | 31.75 | 32.01 | 31.66 | 31.91 | 1,937,541 | -0.39(-1.20%) |
Jan 17, 2020 | 32.23 | 32.34 | 32.22 | 32.29 | 938,615 | -0.01(-0.02%) |
Jan 16, 2020 | 32.33 | 32.38 | 32.21 | 32.30 | 1,551,419 | -0.26(-0.79%) |
Jan 15, 2020 | 32.53 | 32.67 | 32.49 | 32.56 | 1,244,256 | +0.16(+0.51%) |
Jan 14, 2020 | 32.38 | 32.46 | 32.32 | 32.39 | 1,230,140 | -0.11(-0.33%) |
Jan 13, 2020 | 32.34 | 32.51 | 32.26 | 32.50 | 1,534,008 | +0.13(+0.40%) |
Jan 10, 2020 | 32.61 | 32.66 | 32.35 | 32.37 | 1,868,848 | -0.12(-0.37%) |
Jan 09, 2020 | 32.53 | 32.57 | 32.28 | 32.49 | 2,274,005 | -0.01(-0.04%) |
Jan 08, 2020 | 32.33 | 32.60 | 32.28 | 32.51 | 3,792,184 | +0.49(+1.52%) |
Jan 07, 2020 | 31.86 | 32.03 | 31.73 | 32.02 | 2,672,411 | +0.47(+1.47%) |
Jan 06, 2020 | 31.31 | 31.60 | 31.25 | 31.55 | 2,631,979 | +0.30(+0.96%) |
Jan 03, 2020 | 31.22 | 31.45 | 31.15 | 31.25 | 2,978,591 | +0.57(+1.84%) |
Jan 02, 2020 | 30.74 | 30.77 | 30.58 | 30.69 | 2,024,698 | +0.29(+0.97%) |
Dec 31, 2019 | 30.26 | 30.40 | 30.19 | 30.39 | 1,573,252 | +0.00(+0.00%) |
Dec 30, 2019 | 30.78 | 30.78 | 30.34 | 30.39 | 1,788,804 | -0.04(-0.14%) |
Dec 27, 2019 | 30.52 | 30.56 | 30.39 | 30.44 | 2,312,662 | +0.19(+0.64%) |
Dec 26, 2019 | 30.07 | 30.28 | 30.02 | 30.24 | 1,392,482 | +0.08(+0.25%) |
Dec 24, 2019 | 30.12 | 30.25 | 30.11 | 30.17 | 1,238,702 | +0.17(+0.56%) |
Dec 23, 2019 | 29.79 | 30.04 | 29.78 | 30.00 | 1,637,093 | +0.04(+0.14%) |
Dec 20, 2019 | 30.17 | 30.25 | 29.96 | 29.96 | 2,011,773 | +0.20(+0.69%) |
Dec 19, 2019 | 29.79 | 29.92 | 29.72 | 29.75 | 1,883,887 | -0.20(-0.66%) |
Dec 18, 2019 | 29.95 | 29.96 | 29.71 | 29.95 | 1,510,118 | +0.33(+1.12%) |
Dec 17, 2019 | 29.43 | 29.72 | 29.41 | 29.62 | 2,313,286 | -0.16(-0.52%) |
Dec 16, 2019 | 29.87 | 30.03 | 29.72 | 29.77 | 3,918,980 | +1.09(+3.78%) |
Dec 13, 2019 | 28.55 | 28.81 | 28.49 | 28.69 | 3,114,844 | +0.92(+3.30%) |
Dec 12, 2019 | 27.73 | 27.96 | 27.67 | 27.77 | 1,552,747 | -0.06(-0.20%) |
Dec 11, 2019 | 27.59 | 27.91 | 27.59 | 27.83 | 1,721,512 | +0.12(+0.43%) |
Dec 10, 2019 | 27.67 | 27.90 | 27.59 | 27.71 | 1,418,965 | -0.20(-0.73%) |
Dec 09, 2019 | 27.79 | 27.95 | 27.79 | 27.91 | 2,113,413 | +0.19(+0.69%) |
Dec 06, 2019 | 27.65 | 27.78 | 27.59 | 27.72 | 1,560,472 | +0.26(+0.95%) |
Dec 05, 2019 | 27.38 | 27.52 | 27.24 | 27.46 | 1,648,597 | +0.13(+0.49%) |
Dec 04, 2019 | 27.29 | 27.52 | 27.25 | 27.33 | 1,929,254 | +0.06(+0.23%) |
Dec 03, 2019 | 27.36 | 27.40 | 27.12 | 27.26 | 3,007,662 | -0.72(-2.57%) |
Dec 02, 2019 | 27.92 | 28.00 | 27.66 | 27.98 | 2,129,244 | +0.06(+0.23%) |
Nov 29, 2019 | 27.76 | 28.04 | 27.70 | 27.92 | 3,561,747 | +0.03(+0.10%) |
Nov 27, 2019 | 27.71 | 28.00 | 27.69 | 27.89 | 2,849,823 | +1.15(+4.30%) |
Nov 26, 2019 | 27.08 | 27.14 | 26.70 | 26.74 | 3,174,156 | -0.70(-2.54%) |
Nov 25, 2019 | 27.24 | 27.48 | 27.09 | 27.44 | 2,826,018 | +0.55(+2.04%) |
Nov 22, 2019 | 27.05 | 27.09 | 26.84 | 26.89 | 1,436,900 | -0.14(-0.52%) |
Nov 21, 2019 | 26.91 | 27.05 | 26.71 | 27.03 | 3,436,612 | +0.07(+0.26%) |
Nov 20, 2019 | 25.97 | 27.43 | 25.95 | 26.96 | 6,547,942 | +0.74(+2.82%) |
Nov 19, 2019 | 26.61 | 26.62 | 26.19 | 26.22 | 2,407,338 | -0.03(-0.11%) |
Nov 18, 2019 | 26.29 | 26.30 | 26.12 | 26.25 | 2,129,756 | +0.28(+1.09%) |
Nov 15, 2019 | 25.66 | 25.98 | 25.66 | 25.97 | 2,141,446 | -0.32(-1.23%) |
Nov 14, 2019 | 26.26 | 26.39 | 26.23 | 26.29 | 1,656,905 | +0.11(+0.40%) |
Nov 13, 2019 | 26.34 | 26.44 | 26.12 | 26.19 | 2,367,463 | -0.37(-1.38%) |
Nov 12, 2019 | 26.38 | 26.59 | 26.35 | 26.55 | 1,226,505 | +0.17(+0.64%) |
Nov 11, 2019 | 26.12 | 26.40 | 26.07 | 26.38 | 1,878,467 | +0.26(+1.00%) |
Nov 08, 2019 | 26.00 | 26.12 | 25.90 | 26.12 | 1,890,045 | +0.24(+0.93%) |
Nov 07, 2019 | 26.22 | 26.22 | 25.80 | 25.88 | 3,032,476 | +0.23(+0.88%) |
Nov 06, 2019 | 25.80 | 25.81 | 25.64 | 25.66 | 2,031,248 | +0.26(+1.03%) |
Nov 05, 2019 | 25.31 | 25.43 | 25.21 | 25.40 | 1,695,109 | +0.13(+0.50%) |
Nov 04, 2019 | 25.30 | 25.49 | 25.18 | 25.27 | 1,739,208 | +0.24(+0.96%) |
Nov 01, 2019 | 24.91 | 25.09 | 24.85 | 25.03 | 1,596,224 | +0.39(+1.57%) |
Oct 31, 2019 | 24.90 | 24.94 | 24.56 | 24.64 | 2,025,701 | -0.33(-1.33%) |
Oct 30, 2019 | 24.89 | 25.02 | 24.79 | 24.97 | 1,682,050 | +0.22(+0.88%) |
Oct 29, 2019 | 24.40 | 24.83 | 24.39 | 24.75 | 1,550,233 | +0.17(+0.69%) |
Oct 28, 2019 | 24.59 | 24.86 | 24.54 | 24.59 | 1,692,944 | +0.06(+0.23%) |
Oct 25, 2019 | 24.56 | 24.68 | 24.40 | 24.53 | 2,869,260 | -0.45(-1.81%) |
Oct 24, 2019 | 25.20 | 25.26 | 24.90 | 24.98 | 2,425,143 | -0.06(-0.23%) |
Oct 23, 2019 | 24.67 | 25.06 | 24.63 | 25.04 | 5,158,225 | +0.56(+2.30%) |
Oct 22, 2019 | 24.39 | 24.67 | 24.27 | 24.47 | 3,799,915 | +0.11(+0.43%) |
Oct 21, 2019 | 24.39 | 24.49 | 24.28 | 24.37 | 2,791,974 | +0.03(+0.12%) |
Oct 18, 2019 | 24.25 | 24.47 | 24.25 | 24.34 | 3,378,588 | -0.27(-1.09%) |
Oct 17, 2019 | 24.47 | 24.64 | 24.28 | 24.61 | 2,820,745 | +0.26(+1.07%) |
Oct 16, 2019 | 24.29 | 24.44 | 24.27 | 24.35 | 1,572,719 | -0.04(-0.17%) |
Oct 15, 2019 | 24.36 | 24.49 | 24.25 | 24.39 | 3,871,992 | +0.20(+0.82%) |
Oct 14, 2019 | 23.96 | 24.24 | 23.92 | 24.19 | 2,668,182 | -0.03(-0.12%) |
Oct 11, 2019 | 24.05 | 24.37 | 23.77 | 24.22 | 4,451,014 | -0.21(-0.87%) |
Oct 10, 2019 | 24.29 | 24.50 | 24.23 | 24.43 | 2,282,046 | +0.13(+0.55%) |
Oct 09, 2019 | 24.30 | 24.36 | 24.21 | 24.30 | 1,478,381 | +0.08(+0.32%) |
Oct 08, 2019 | 24.26 | 24.39 | 24.16 | 24.22 | 2,771,729 | -0.25(-1.01%) |
Oct 07, 2019 | 24.38 | 24.60 | 24.33 | 24.47 | 2,195,943 | +0.03(+0.12%) |
Oct 04, 2019 | 24.12 | 24.46 | 24.10 | 24.44 | 2,551,746 | -0.01(-0.06%) |
Oct 03, 2019 | 24.37 | 24.53 | 24.30 | 24.45 | 2,632,010 | -0.24(-0.96%) |
Oct 02, 2019 | 24.90 | 24.95 | 24.56 | 24.69 | 2,995,467 | -0.75(-2.94%) |
Oct 01, 2019 | 25.54 | 25.56 | 25.25 | 25.44 | 1,821,868 | -0.10(-0.38%) |
Sep 30, 2019 | 25.42 | 25.69 | 25.39 | 25.53 | 1,409,237 | +0.52(+2.07%) |
Sep 27, 2019 | 24.92 | 25.08 | 24.83 | 25.01 | 1,701,379 | +0.09(+0.36%) |
Sep 26, 2019 | 24.97 | 25.19 | 24.86 | 24.92 | 3,891,312 | -0.21(-0.85%) |
Sep 25, 2019 | 24.91 | 25.17 | 24.72 | 25.14 | 2,666,890 | +0.74(+3.03%) |
Sep 24, 2019 | 24.50 | 24.58 | 24.38 | 24.40 | 2,045,359 | -0.37(-1.51%) |
Sep 23, 2019 | 24.74 | 24.86 | 24.64 | 24.77 | 1,970,382 | -0.34(-1.35%) |
Sep 20, 2019 | 25.08 | 25.34 | 25.08 | 25.11 | 1,407,724 | -0.13(-0.52%) |
Sep 19, 2019 | 25.51 | 25.64 | 25.23 | 25.24 | 1,667,975 | -0.30(-1.16%) |
Sep 18, 2019 | 25.60 | 25.73 | 25.40 | 25.54 | 1,358,998 | +0.05(+0.19%) |
Sep 17, 2019 | 25.16 | 25.53 | 25.11 | 25.49 | 1,466,351 | +0.57(+2.30%) |
Sep 16, 2019 | 25.08 | 25.22 | 24.91 | 24.92 | 1,449,034 | -0.52(-2.04%) |
Sep 13, 2019 | 25.41 | 25.76 | 25.40 | 25.44 | 2,275,539 | -0.85(-3.24%) |
Sep 12, 2019 | 26.39 | 26.42 | 26.08 | 26.29 | 1,811,332 | +0.20(+0.77%) |
Sep 11, 2019 | 25.58 | 26.09 | 25.58 | 26.09 | 1,918,622 | +0.62(+2.42%) |
Sep 10, 2019 | 24.93 | 25.47 | 24.90 | 25.47 | 1,896,873 | +0.73(+2.94%) |
Sep 09, 2019 | 24.61 | 24.77 | 24.57 | 24.74 | 1,557,561 | -0.15(-0.61%) |
Sep 06, 2019 | 24.71 | 25.00 | 24.67 | 24.90 | 1,624,931 | +0.22(+0.90%) |
Sep 05, 2019 | 24.71 | 24.82 | 24.58 | 24.68 | 1,938,409 | +0.12(+0.51%) |
Sep 04, 2019 | 24.40 | 24.56 | 24.30 | 24.55 | 1,719,224 | +0.17(+0.68%) |
Sep 03, 2019 | 24.12 | 24.40 | 24.07 | 24.38 | 1,317,132 | +0.10(+0.40%) |
Aug 30, 2019 | 24.41 | 24.47 | 24.14 | 24.29 | 1,559,899 | +0.08(+0.34%) |
Aug 29, 2019 | 24.30 | 24.34 | 24.01 | 24.20 | 2,267,305 | +0.14(+0.58%) |
Aug 28, 2019 | 23.65 | 24.19 | 23.59 | 24.07 | 4,405,776 | +0.42(+1.76%) |
Aug 27, 2019 | 24.77 | 25.02 | 23.60 | 23.65 | 7,199,815 | -1.34(-5.34%) |
Aug 26, 2019 | 25.15 | 25.27 | 24.89 | 24.99 | 1,051,053 | +0.02(+0.08%) |
Aug 23, 2019 | 25.35 | 25.44 | 24.91 | 24.97 | 1,290,956 | -0.34(-1.34%) |
Aug 22, 2019 | 25.16 | 25.40 | 25.13 | 25.31 | 1,223,481 | -0.10(-0.41%) |
Aug 21, 2019 | 25.42 | 25.50 | 25.31 | 25.41 | 934,033 | +0.38(+1.52%) |
Aug 20, 2019 | 25.24 | 25.32 | 24.90 | 25.03 | 1,766,654 | -0.31(-1.23%) |
Aug 19, 2019 | 25.42 | 25.57 | 25.34 | 25.34 | 1,497,381 | -0.08(-0.30%) |
Aug 16, 2019 | 25.41 | 25.51 | 25.36 | 25.42 | 1,770,313 | -0.18(-0.70%) |
Aug 15, 2019 | 25.46 | 25.71 | 25.40 | 25.60 | 2,127,986 | +0.53(+2.13%) |
Aug 14, 2019 | 25.02 | 25.22 | 24.99 | 25.06 | 2,709,627 | -0.38(-1.50%) |
Aug 13, 2019 | 25.23 | 25.51 | 25.16 | 25.44 | 2,055,808 | -0.12(-0.49%) |
Aug 12, 2019 | 25.58 | 25.65 | 25.49 | 25.57 | 1,619,163 | -0.06(-0.22%) |
Aug 09, 2019 | 25.56 | 25.70 | 25.47 | 25.62 | 1,328,530 | -0.37(-1.44%) |
Aug 08, 2019 | 25.78 | 26.00 | 25.71 | 26.00 | 1,692,834 | +0.52(+2.04%) |
Aug 07, 2019 | 24.93 | 25.56 | 24.91 | 25.48 | 1,866,240 | +0.38(+1.52%) |
Aug 06, 2019 | 25.26 | 25.30 | 24.92 | 25.10 | 1,793,225 | +0.15(+0.61%) |
Aug 05, 2019 | 25.34 | 25.40 | 24.76 | 24.95 | 2,824,225 | -1.14(-4.38%) |
Aug 02, 2019 | 26.52 | 26.54 | 25.96 | 26.09 | 2,185,795 | +0.00(+0.00%) |
Aug 01, 2019 | 25.94 | 26.52 | 25.87 | 26.09 | 3,212,626 | +1.45(+5.87%) |
Jul 31, 2019 | 24.90 | 25.06 | 24.38 | 24.64 | 2,810,818 | -0.28(-1.11%) |
Jul 30, 2019 | 25.26 | 25.32 | 24.79 | 24.92 | 3,296,683 | -0.95(-3.69%) |
Jul 29, 2019 | 26.22 | 26.40 | 25.85 | 25.87 | 4,250,813 | +0.08(+0.30%) |
Jul 26, 2019 | 26.05 | 26.09 | 25.70 | 25.80 | 3,496,261 | -0.06(-0.24%) |
Jul 25, 2019 | 26.15 | 26.17 | 25.80 | 25.86 | 2,638,287 | +0.06(+0.21%) |
Jul 24, 2019 | 25.96 | 26.17 | 25.74 | 25.80 | 3,173,402 | -0.27(-1.03%) |
Jul 23, 2019 | 26.51 | 26.59 | 25.98 | 26.07 | 3,466,946 | -0.22(-0.84%) |
Jul 22, 2019 | 26.38 | 26.48 | 26.25 | 26.29 | 1,665,661 | -0.29(-1.09%) |
Jul 19, 2019 | 26.87 | 27.05 | 26.51 | 26.59 | 2,370,630 | -0.37(-1.39%) |
Jul 18, 2019 | 26.14 | 27.15 | 26.10 | 26.96 | 4,461,112 | +1.74(+6.89%) |
Jul 17, 2019 | 25.33 | 25.35 | 25.09 | 25.22 | 1,715,811 | -0.08(-0.30%) |
Jul 16, 2019 | 25.38 | 25.41 | 25.17 | 25.30 | 2,425,449 | -0.06(-0.25%) |
Jul 15, 2019 | 25.39 | 25.47 | 25.28 | 25.36 | 2,075,407 | +0.25(+0.99%) |
Jul 12, 2019 | 25.17 | 25.30 | 25.02 | 25.11 | 1,776,383 | -0.14(-0.55%) |
Jul 11, 2019 | 25.06 | 25.26 | 25.05 | 25.25 | 1,696,339 | -0.31(-1.22%) |
Jul 10, 2019 | 25.58 | 25.69 | 25.47 | 25.56 | 1,373,857 | +0.11(+0.43%) |
Jul 09, 2019 | 25.68 | 25.71 | 25.40 | 25.45 | 1,482,960 | -0.67(-2.57%) |
Jul 08, 2019 | 26.11 | 26.32 | 26.06 | 26.12 | 2,837,507 | +0.16(+0.61%) |
Jul 05, 2019 | 26.13 | 26.15 | 25.69 | 25.96 | 2,412,251 | +0.10(+0.40%) |
Jul 03, 2019 | 25.83 | 25.90 | 25.72 | 25.86 | 4,013,192 | +0.52(+2.05%) |
Jul 02, 2019 | 25.25 | 25.36 | 25.09 | 25.34 | 5,447,781 | +0.75(+3.07%) |
Jul 01, 2019 | 24.79 | 25.09 | 24.52 | 24.59 | 5,029,471 | +0.46(+1.89%) |
Jun 28, 2019 | 24.25 | 24.25 | 24.09 | 24.13 | 1,351,363 | -0.05(-0.20%) |
Jun 27, 2019 | 24.30 | 24.32 | 24.02 | 24.18 | 1,346,847 | +0.02(+0.07%) |
Jun 26, 2019 | 24.14 | 24.32 | 24.06 | 24.16 | 2,389,208 | -0.16(-0.67%) |
Jun 25, 2019 | 24.24 | 24.40 | 24.20 | 24.32 | 1,498,869 | +0.39(+1.62%) |
Jun 24, 2019 | 23.96 | 24.17 | 23.94 | 23.94 | 1,899,147 | -0.09(-0.37%) |
Jun 21, 2019 | 23.87 | 24.15 | 23.84 | 24.02 | 2,506,108 | -0.24(-0.98%) |
Jun 20, 2019 | 24.09 | 24.31 | 24.07 | 24.26 | 1,437,609 | +0.14(+0.59%) |
Jun 19, 2019 | 24.04 | 24.22 | 23.94 | 24.12 | 1,249,373 | -0.22(-0.92%) |
Jun 18, 2019 | 24.46 | 24.58 | 24.32 | 24.34 | 1,478,061 | +0.05(+0.22%) |
Jun 17, 2019 | 24.26 | 24.39 | 24.23 | 24.29 | 2,001,381 | -0.39(-1.60%) |
Jun 14, 2019 | 24.70 | 24.84 | 24.66 | 24.68 | 2,411,693 | -0.44(-1.76%) |
Jun 13, 2019 | 25.15 | 25.20 | 24.98 | 25.13 | 1,972,929 | -0.01(-0.03%) |
Jun 12, 2019 | 25.32 | 25.49 | 25.09 | 25.13 | 2,341,550 | -1.32(-4.99%) |
Jun 11, 2019 | 26.28 | 26.55 | 26.06 | 26.45 | 1,666,606 | +0.39(+1.51%) |
Jun 10, 2019 | 26.20 | 26.21 | 25.89 | 26.06 | 1,608,046 | +0.01(+0.03%) |
Jun 07, 2019 | 26.01 | 26.17 | 25.85 | 26.05 | 2,886,120 | +0.98(+3.91%) |
Jun 06, 2019 | 25.08 | 25.26 | 24.98 | 25.07 | 2,856,501 | +0.63(+2.56%) |
Jun 05, 2019 | 24.70 | 24.70 | 24.35 | 24.45 | 1,274,369 | -0.10(-0.42%) |
Jun 04, 2019 | 24.48 | 24.57 | 24.25 | 24.55 | 1,964,417 | +0.61(+2.53%) |
Jun 03, 2019 | 23.87 | 23.98 | 23.68 | 23.94 | 1,843,375 | +0.37(+1.56%) |
May 31, 2019 | 23.72 | 23.72 | 23.54 | 23.57 | 2,076,976 | -0.64(-2.64%) |
May 30, 2019 | 24.32 | 24.37 | 24.12 | 24.21 | 3,046,023 | -0.10(-0.42%) |
May 29, 2019 | 23.85 | 24.34 | 23.75 | 24.32 | 5,098,323 | -0.38(-1.54%) |
May 28, 2019 | 25.00 | 25.00 | 24.53 | 24.70 | 6,822,309 | -1.05(-4.07%) |
May 24, 2019 | 25.86 | 25.98 | 25.68 | 25.74 | 1,937,266 | +0.25(+0.99%) |
May 23, 2019 | 25.45 | 25.49 | 25.25 | 25.49 | 1,429,394 | -0.22(-0.85%) |
May 22, 2019 | 25.59 | 25.81 | 25.55 | 25.71 | 1,578,205 | -0.10(-0.37%) |
May 21, 2019 | 26.02 | 26.02 | 25.74 | 25.81 | 1,413,950 | +0.14(+0.53%) |
May 20, 2019 | 25.45 | 25.78 | 25.43 | 25.67 | 1,190,149 | +0.11(+0.43%) |
May 17, 2019 | 25.49 | 25.70 | 25.45 | 25.56 | 1,455,192 | +0.16(+0.62%) |
May 16, 2019 | 25.27 | 25.58 | 25.27 | 25.40 | 1,954,033 | -0.14(-0.53%) |
May 15, 2019 | 25.15 | 25.57 | 25.13 | 25.54 | 2,098,402 | +0.23(+0.91%) |
May 14, 2019 | 25.18 | 25.44 | 25.16 | 25.31 | 2,094,499 | +0.01(+0.03%) |
May 13, 2019 | 25.27 | 25.40 | 25.23 | 25.30 | 1,858,987 | -0.27(-1.04%) |
May 10, 2019 | 25.32 | 25.57 | 25.18 | 25.57 | 3,529,375 | -0.20(-0.77%) |
May 09, 2019 | 25.60 | 25.82 | 25.44 | 25.76 | 1,877,436 | +0.58(+2.29%) |
May 08, 2019 | 24.79 | 25.30 | 24.74 | 25.19 | 3,185,723 | -0.30(-1.17%) |
May 07, 2019 | 25.50 | 25.64 | 25.37 | 25.49 | 2,541,363 | -0.31(-1.21%) |
May 06, 2019 | 25.42 | 25.83 | 25.39 | 25.80 | 1,328,250 | -0.14(-0.52%) |
May 03, 2019 | 25.63 | 25.98 | 25.63 | 25.93 | 1,984,768 | +0.44(+1.71%) |
May 02, 2019 | 25.51 | 25.59 | 25.42 | 25.50 | 2,966,538 | -0.32(-1.24%) |