Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 21.91 | 21.92 | 21.42 | 21.51 | 21,818,810 | -0.68(-3.06%) |
Jan 30, 2020 | 21.64 | 22.20 | 21.61 | 22.19 | 10,591,666 | +0.34(+1.56%) |
Jan 29, 2020 | 21.98 | 22.08 | 21.84 | 21.85 | 8,959,104 | -0.03(-0.12%) |
Jan 28, 2020 | 21.79 | 22.06 | 21.73 | 21.88 | 9,452,620 | +0.20(+0.92%) |
Jan 27, 2020 | 21.68 | 21.82 | 21.61 | 21.68 | 15,004,733 | -0.51(-2.30%) |
Jan 24, 2020 | 22.46 | 22.46 | 21.94 | 22.19 | 9,111,677 | -0.23(-1.02%) |
Jan 23, 2020 | 22.36 | 22.49 | 22.08 | 22.42 | 9,853,317 | -0.04(-0.19%) |
Jan 22, 2020 | 22.51 | 22.56 | 22.36 | 22.46 | 8,157,766 | +0.06(+0.27%) |
Jan 21, 2020 | 22.59 | 22.65 | 22.37 | 22.40 | 10,759,029 | -0.37(-1.62%) |
Jan 17, 2020 | 22.65 | 22.79 | 22.59 | 22.77 | 14,098,087 | +0.18(+0.79%) |
Jan 16, 2020 | 22.60 | 22.68 | 22.47 | 22.59 | 12,451,479 | +0.15(+0.68%) |
Jan 15, 2020 | 22.51 | 22.64 | 22.39 | 22.44 | 10,495,355 | -0.15(-0.65%) |
Jan 14, 2020 | 22.68 | 22.75 | 22.51 | 22.59 | 15,275,459 | -0.17(-0.74%) |
Jan 13, 2020 | 22.77 | 22.83 | 22.65 | 22.76 | 16,000,372 | +0.05(+0.21%) |
Jan 10, 2020 | 22.68 | 22.76 | 22.57 | 22.71 | 12,770,211 | +0.04(+0.19%) |
Jan 09, 2020 | 22.58 | 22.82 | 22.56 | 22.67 | 13,387,074 | +0.23(+1.04%) |
Jan 08, 2020 | 22.28 | 22.75 | 22.26 | 22.43 | 22,829,368 | +0.23(+1.05%) |
Jan 07, 2020 | 22.08 | 22.34 | 21.96 | 22.20 | 15,198,940 | +0.15(+0.67%) |
Jan 06, 2020 | 21.91 | 22.09 | 21.78 | 22.05 | 7,559,339 | -0.06(-0.27%) |
Jan 03, 2020 | 22.07 | 22.14 | 21.90 | 22.11 | 11,927,551 | -0.23(-1.03%) |
Jan 02, 2020 | 22.19 | 22.37 | 22.10 | 22.34 | 10,205,235 | +0.28(+1.28%) |
Dec 31, 2019 | 21.96 | 22.07 | 21.86 | 22.06 | 10,909,751 | +0.12(+0.53%) |
Dec 30, 2019 | 22.13 | 22.13 | 21.92 | 21.94 | 7,278,158 | -0.06(-0.26%) |
Dec 27, 2019 | 22.22 | 22.22 | 21.98 | 22.00 | 5,957,075 | -0.18(-0.80%) |
Dec 26, 2019 | 22.10 | 22.24 | 22.08 | 22.18 | 5,271,158 | +0.11(+0.49%) |
Dec 24, 2019 | 22.11 | 22.18 | 22.02 | 22.07 | 4,420,786 | +0.00(+0.00%) |
Dec 23, 2019 | 22.28 | 22.33 | 21.93 | 22.07 | 9,772,015 | -0.16(-0.72%) |
Dec 20, 2019 | 22.22 | 22.28 | 22.06 | 22.23 | 24,906,406 | +0.24(+1.10%) |
Dec 19, 2019 | 22.13 | 22.14 | 21.91 | 21.99 | 13,998,382 | -0.14(-0.65%) |
Dec 18, 2019 | 22.19 | 22.23 | 22.11 | 22.13 | 9,957,881 | -0.02(-0.08%) |
Dec 17, 2019 | 21.85 | 22.16 | 21.79 | 22.15 | 16,133,786 | +0.30(+1.37%) |
Dec 16, 2019 | 22.04 | 22.11 | 21.82 | 21.85 | 20,766,416 | +0.04(+0.20%) |
Dec 13, 2019 | 21.93 | 22.06 | 21.63 | 21.80 | 12,373,951 | -0.07(-0.32%) |
Dec 12, 2019 | 21.27 | 21.96 | 21.23 | 21.87 | 28,043,956 | +0.63(+2.95%) |
Dec 11, 2019 | 21.37 | 21.45 | 21.16 | 21.25 | 13,210,829 | -0.09(-0.41%) |
Dec 10, 2019 | 21.35 | 21.42 | 21.27 | 21.33 | 9,110,124 | -0.12(-0.56%) |
Dec 09, 2019 | 21.31 | 21.50 | 21.30 | 21.45 | 8,194,226 | +0.03(+0.14%) |
Dec 06, 2019 | 21.45 | 21.54 | 21.32 | 21.42 | 9,264,636 | +0.25(+1.16%) |
Dec 05, 2019 | 21.18 | 21.25 | 21.04 | 21.18 | 8,379,431 | +0.12(+0.55%) |
Dec 04, 2019 | 21.03 | 21.31 | 20.98 | 21.06 | 14,150,273 | +0.13(+0.64%) |
Dec 03, 2019 | 21.12 | 21.15 | 20.77 | 20.93 | 14,566,009 | -0.43(-2.03%) |
Dec 02, 2019 | 21.71 | 21.74 | 21.35 | 21.36 | 8,143,683 | -0.24(-1.12%) |
Nov 29, 2019 | 21.53 | 21.64 | 21.48 | 21.60 | 3,884,275 | +0.00(+0.00%) |
Nov 27, 2019 | 21.66 | 21.70 | 21.49 | 21.60 | 9,055,992 | +0.06(+0.28%) |
Nov 26, 2019 | 21.56 | 21.61 | 21.40 | 21.54 | 9,477,301 | -0.08(-0.36%) |
Nov 25, 2019 | 21.53 | 21.66 | 21.47 | 21.62 | 11,690,190 | +0.15(+0.71%) |
Nov 22, 2019 | 21.23 | 21.50 | 21.18 | 21.47 | 12,475,846 | +0.27(+1.29%) |
Nov 21, 2019 | 21.26 | 21.26 | 21.03 | 21.19 | 8,284,786 | +0.01(+0.06%) |
Nov 20, 2019 | 21.18 | 21.21 | 20.92 | 21.18 | 9,784,458 | -0.09(-0.43%) |
Nov 19, 2019 | 21.32 | 21.44 | 21.25 | 21.27 | 9,243,635 | +0.01(+0.06%) |
Nov 18, 2019 | 21.24 | 21.29 | 21.11 | 21.26 | 8,500,445 | -0.06(-0.30%) |
Nov 15, 2019 | 21.47 | 21.52 | 21.28 | 21.32 | 7,620,444 | -0.01(-0.06%) |
Nov 14, 2019 | 21.27 | 21.41 | 21.19 | 21.34 | 7,012,095 | +0.02(+0.08%) |
Nov 13, 2019 | 21.26 | 21.38 | 21.18 | 21.32 | 9,392,927 | -0.14(-0.65%) |
Nov 12, 2019 | 21.34 | 21.58 | 21.28 | 21.46 | 10,795,970 | +0.16(+0.73%) |
Nov 11, 2019 | 21.13 | 21.41 | 21.12 | 21.30 | 9,987,731 | -0.04(-0.20%) |
Nov 08, 2019 | 21.25 | 21.35 | 20.99 | 21.35 | 14,894,074 | +0.12(+0.57%) |
Nov 07, 2019 | 21.24 | 21.47 | 21.18 | 21.22 | 13,863,067 | +0.19(+0.91%) |
Nov 06, 2019 | 20.93 | 21.09 | 20.79 | 21.03 | 11,900,079 | +0.10(+0.45%) |
Nov 05, 2019 | 20.67 | 21.02 | 20.60 | 20.94 | 14,227,890 | +0.34(+1.66%) |
Nov 04, 2019 | 20.43 | 20.65 | 20.42 | 20.60 | 15,167,214 | +0.33(+1.64%) |
Nov 01, 2019 | 20.16 | 20.34 | 20.05 | 20.26 | 13,372,302 | +0.20(+1.00%) |
Oct 31, 2019 | 19.72 | 20.13 | 19.44 | 20.06 | 16,379,817 | +0.21(+1.08%) |
Oct 30, 2019 | 19.99 | 20.03 | 19.65 | 19.85 | 12,286,572 | -0.17(-0.84%) |
Oct 29, 2019 | 19.99 | 20.17 | 19.91 | 20.01 | 8,729,930 | -0.06(-0.28%) |
Oct 28, 2019 | 19.95 | 20.21 | 19.95 | 20.07 | 9,582,384 | +0.21(+1.06%) |
Oct 25, 2019 | 19.73 | 19.94 | 19.73 | 19.86 | 5,045,166 | +0.02(+0.09%) |
Oct 24, 2019 | 19.98 | 20.12 | 19.69 | 19.84 | 7,576,119 | -0.12(-0.58%) |
Oct 23, 2019 | 19.91 | 19.98 | 19.82 | 19.96 | 7,159,193 | +0.02(+0.09%) |
Oct 22, 2019 | 19.92 | 20.01 | 19.77 | 19.94 | 8,047,821 | -0.01(-0.06%) |
Oct 21, 2019 | 19.96 | 20.05 | 19.89 | 19.95 | 10,223,798 | +0.19(+0.95%) |
Oct 18, 2019 | 19.71 | 19.83 | 19.68 | 19.77 | 11,796,620 | +0.09(+0.44%) |
Oct 17, 2019 | 19.86 | 19.92 | 19.61 | 19.68 | 9,876,878 | -0.03(-0.13%) |
Oct 16, 2019 | 19.77 | 19.99 | 19.68 | 19.71 | 10,142,094 | -0.10(-0.50%) |
Oct 15, 2019 | 19.71 | 19.98 | 19.65 | 19.80 | 7,486,984 | +0.19(+0.96%) |
Oct 14, 2019 | 19.48 | 19.66 | 19.45 | 19.62 | 4,996,125 | -0.04(-0.20%) |
Oct 11, 2019 | 19.69 | 19.98 | 19.61 | 19.65 | 12,369,659 | +0.38(+1.96%) |
Oct 10, 2019 | 19.20 | 19.45 | 19.10 | 19.28 | 9,180,100 | +0.25(+1.33%) |
Oct 09, 2019 | 18.95 | 19.13 | 18.90 | 19.02 | 10,062,223 | +0.23(+1.23%) |
Oct 08, 2019 | 19.01 | 19.03 | 18.79 | 18.79 | 13,181,410 | -0.48(-2.49%) |
Oct 07, 2019 | 19.47 | 19.47 | 19.27 | 19.27 | 8,005,903 | -0.20(-1.01%) |
Oct 04, 2019 | 19.11 | 19.50 | 19.04 | 19.47 | 10,080,070 | +0.36(+1.91%) |
Oct 03, 2019 | 18.96 | 19.12 | 18.72 | 19.11 | 15,700,266 | +0.07(+0.38%) |
Oct 02, 2019 | 19.52 | 19.59 | 19.00 | 19.03 | 18,994,756 | -0.70(-3.56%) |
Oct 01, 2019 | 20.40 | 20.43 | 19.73 | 19.74 | 9,547,881 | -0.48(-2.40%) |
Sep 30, 2019 | 20.31 | 20.42 | 20.13 | 20.22 | 10,772,460 | -0.09(-0.42%) |
Sep 27, 2019 | 20.40 | 20.44 | 20.20 | 20.31 | 9,923,574 | +0.12(+0.59%) |
Sep 26, 2019 | 20.31 | 20.33 | 20.06 | 20.19 | 12,409,417 | -0.12(-0.61%) |
Sep 25, 2019 | 20.29 | 20.46 | 20.24 | 20.31 | 9,755,933 | +0.02(+0.08%) |
Sep 24, 2019 | 20.53 | 20.56 | 20.18 | 20.29 | 19,764,570 | -0.17(-0.84%) |
Sep 23, 2019 | 20.12 | 20.55 | 20.11 | 20.46 | 16,373,361 | +0.12(+0.61%) |
Sep 20, 2019 | 20.59 | 20.59 | 20.25 | 20.34 | 74,724,056 | -0.18(-0.88%) |
Sep 19, 2019 | 20.48 | 20.76 | 20.42 | 20.52 | 10,310,344 | +0.00(+0.02%) |
Sep 18, 2019 | 20.23 | 20.57 | 20.15 | 20.52 | 15,268,796 | +0.18(+0.89%) |
Sep 17, 2019 | 20.18 | 20.36 | 20.12 | 20.34 | 16,303,452 | -0.05(-0.25%) |
Sep 16, 2019 | 20.55 | 20.57 | 20.25 | 20.39 | 17,710,706 | -0.35(-1.70%) |
Sep 13, 2019 | 20.75 | 20.95 | 20.61 | 20.74 | 17,407,594 | +0.21(+1.04%) |
Sep 12, 2019 | 20.35 | 20.64 | 20.05 | 20.53 | 14,031,660 | -0.04(-0.21%) |
Sep 11, 2019 | 20.37 | 20.58 | 20.03 | 20.57 | 14,983,156 | +0.24(+1.16%) |
Sep 10, 2019 | 20.02 | 20.33 | 19.89 | 20.33 | 18,838,202 | +0.44(+2.20%) |
Sep 09, 2019 | 20.00 | 20.00 | 19.59 | 19.89 | 23,207,038 | +0.07(+0.37%) |
Sep 06, 2019 | 19.73 | 19.95 | 19.64 | 19.82 | 9,649,766 | +0.12(+0.61%) |
Sep 05, 2019 | 19.42 | 19.85 | 19.40 | 19.70 | 14,496,122 | +0.63(+3.28%) |
Sep 04, 2019 | 19.05 | 19.16 | 18.97 | 19.08 | 11,657,209 | +0.24(+1.27%) |
Sep 03, 2019 | 18.81 | 18.87 | 18.60 | 18.84 | 11,878,581 | -0.16(-0.84%) |
Aug 30, 2019 | 19.10 | 19.16 | 18.93 | 18.99 | 9,852,907 | +0.07(+0.39%) |
Aug 29, 2019 | 19.00 | 19.04 | 18.90 | 18.92 | 11,265,569 | +0.18(+0.96%) |
Aug 28, 2019 | 18.64 | 18.75 | 18.58 | 18.74 | 17,136,306 | -0.06(-0.34%) |
Aug 27, 2019 | 19.35 | 19.40 | 18.77 | 18.81 | 16,464,502 | -0.42(-2.19%) |
Aug 26, 2019 | 19.32 | 19.38 | 19.10 | 19.23 | 16,468,464 | +0.11(+0.56%) |
Aug 23, 2019 | 19.62 | 19.81 | 18.99 | 19.12 | 20,848,626 | -0.69(-3.51%) |
Aug 22, 2019 | 19.74 | 19.95 | 19.64 | 19.81 | 11,288,384 | +0.19(+0.98%) |
Aug 21, 2019 | 19.65 | 19.70 | 19.54 | 19.62 | 11,283,901 | +0.17(+0.86%) |
Aug 20, 2019 | 19.48 | 19.71 | 19.41 | 19.45 | 12,916,413 | -0.17(-0.87%) |
Aug 19, 2019 | 19.82 | 19.89 | 19.54 | 19.62 | 14,729,986 | +0.18(+0.93%) |
Aug 16, 2019 | 19.33 | 19.57 | 19.31 | 19.44 | 16,678,994 | +0.27(+1.39%) |
Aug 15, 2019 | 19.29 | 19.42 | 19.08 | 19.18 | 17,384,028 | -0.06(-0.31%) |
Aug 14, 2019 | 19.57 | 19.71 | 19.22 | 19.24 | 22,478,870 | -0.88(-4.39%) |
Aug 13, 2019 | 19.71 | 20.25 | 19.52 | 20.12 | 14,852,638 | +0.45(+2.27%) |
Aug 12, 2019 | 19.85 | 20.11 | 19.62 | 19.68 | 22,537,774 | -0.44(-2.17%) |
Aug 09, 2019 | 20.16 | 20.26 | 19.96 | 20.11 | 12,432,164 | -0.11(-0.55%) |
Aug 08, 2019 | 20.13 | 20.38 | 20.04 | 20.22 | 14,999,340 | +0.36(+1.81%) |
Aug 07, 2019 | 19.66 | 19.95 | 19.35 | 19.86 | 14,378,233 | -0.22(-1.11%) |
Aug 06, 2019 | 19.64 | 20.15 | 19.61 | 20.09 | 18,409,404 | +0.55(+2.81%) |
Aug 05, 2019 | 19.74 | 19.90 | 19.32 | 19.54 | 20,658,046 | -0.55(-2.73%) |
Aug 02, 2019 | 20.51 | 20.52 | 19.98 | 20.09 | 21,386,496 | -0.44(-2.15%) |
Aug 01, 2019 | 21.18 | 21.73 | 20.35 | 20.53 | 25,659,488 | -0.46(-2.21%) |
Jul 31, 2019 | 21.20 | 21.29 | 20.85 | 20.99 | 15,531,010 | -0.25(-1.18%) |
Jul 30, 2019 | 21.17 | 21.24 | 21.00 | 21.24 | 6,875,377 | +0.00(+0.02%) |
Jul 29, 2019 | 21.37 | 21.49 | 21.20 | 21.24 | 8,981,985 | -0.29(-1.36%) |
Jul 26, 2019 | 21.31 | 21.57 | 21.15 | 21.53 | 9,180,809 | +0.23(+1.10%) |
Jul 25, 2019 | 21.40 | 21.41 | 21.22 | 21.30 | 8,425,036 | -0.10(-0.46%) |
Jul 24, 2019 | 21.22 | 21.43 | 21.18 | 21.40 | 6,866,629 | +0.10(+0.46%) |
Jul 23, 2019 | 21.20 | 21.37 | 21.18 | 21.30 | 7,853,801 | +0.16(+0.76%) |
Jul 22, 2019 | 21.09 | 21.18 | 20.93 | 21.14 | 9,222,275 | +0.02(+0.08%) |
Jul 19, 2019 | 21.32 | 21.42 | 21.12 | 21.12 | 10,316,227 | -0.12(-0.56%) |
Jul 18, 2019 | 21.26 | 21.33 | 21.17 | 21.24 | 9,965,413 | +0.02(+0.08%) |
Jul 17, 2019 | 21.42 | 21.45 | 21.14 | 21.22 | 9,234,289 | -0.23(-1.07%) |
Jul 16, 2019 | 21.43 | 21.52 | 21.27 | 21.45 | 9,148,517 | -0.12(-0.55%) |
Jul 15, 2019 | 21.62 | 21.64 | 21.41 | 21.57 | 7,733,644 | -0.06(-0.28%) |
Jul 12, 2019 | 21.46 | 21.63 | 21.42 | 21.63 | 8,851,695 | +0.21(+0.99%) |
Jul 11, 2019 | 21.44 | 21.46 | 21.20 | 21.42 | 9,554,553 | +0.04(+0.20%) |
Jul 10, 2019 | 21.47 | 21.57 | 21.31 | 21.37 | 8,175,668 | -0.03(-0.12%) |
Jul 09, 2019 | 21.32 | 21.47 | 21.27 | 21.40 | 7,993,422 | -0.07(-0.32%) |
Jul 08, 2019 | 21.42 | 21.54 | 21.34 | 21.47 | 5,705,280 | -0.07(-0.32%) |
Jul 05, 2019 | 21.52 | 21.64 | 21.41 | 21.54 | 5,372,932 | +0.10(+0.46%) |
Jul 03, 2019 | 21.29 | 21.56 | 21.25 | 21.44 | 5,266,523 | +0.20(+0.94%) |
Jul 02, 2019 | 21.41 | 21.45 | 21.09 | 21.24 | 9,632,410 | -0.21(-0.97%) |
Jul 01, 2019 | 21.26 | 21.49 | 21.23 | 21.45 | 11,925,569 | +0.35(+1.65%) |
Jun 28, 2019 | 21.06 | 21.19 | 21.01 | 21.10 | 10,771,054 | +0.22(+1.06%) |
Jun 27, 2019 | 20.80 | 20.97 | 20.75 | 20.88 | 7,530,302 | +0.12(+0.57%) |
Jun 26, 2019 | 20.77 | 20.86 | 20.59 | 20.76 | 8,378,567 | +0.06(+0.29%) |
Jun 25, 2019 | 20.82 | 20.83 | 20.58 | 20.70 | 9,787,171 | -0.15(-0.73%) |
Jun 24, 2019 | 20.77 | 20.96 | 20.72 | 20.85 | 6,899,289 | +0.08(+0.37%) |
Jun 21, 2019 | 20.97 | 21.04 | 20.76 | 20.78 | 12,809,062 | -0.19(-0.91%) |
Jun 20, 2019 | 20.86 | 21.02 | 20.61 | 20.97 | 9,564,589 | +0.26(+1.25%) |
Jun 19, 2019 | 20.83 | 21.02 | 20.61 | 20.71 | 10,166,104 | +0.02(+0.08%) |
Jun 18, 2019 | 20.54 | 20.81 | 20.45 | 20.69 | 8,491,982 | +0.16(+0.77%) |
Jun 17, 2019 | 20.76 | 20.79 | 20.46 | 20.53 | 7,356,733 | -0.20(-0.96%) |
Jun 14, 2019 | 20.61 | 20.81 | 20.50 | 20.73 | 7,671,312 | +0.13(+0.62%) |
Jun 13, 2019 | 20.58 | 20.70 | 20.50 | 20.61 | 7,733,137 | +0.04(+0.19%) |
Jun 12, 2019 | 20.60 | 20.67 | 20.52 | 20.57 | 7,823,877 | -0.06(-0.27%) |
Jun 11, 2019 | 20.76 | 20.83 | 20.59 | 20.62 | 10,991,635 | +0.06(+0.27%) |
Jun 10, 2019 | 20.66 | 20.88 | 20.49 | 20.57 | 12,086,910 | +0.04(+0.19%) |
Jun 07, 2019 | 20.25 | 20.67 | 20.25 | 20.53 | 10,097,524 | -0.02(-0.10%) |
Jun 06, 2019 | 20.46 | 20.64 | 20.37 | 20.55 | 10,351,351 | +0.15(+0.75%) |
Jun 05, 2019 | 20.42 | 20.49 | 20.13 | 20.40 | 10,044,160 | +0.00(+0.00%) |
Jun 04, 2019 | 20.27 | 20.52 | 20.16 | 20.40 | 14,378,458 | +0.41(+2.04%) |
Jun 03, 2019 | 19.55 | 20.04 | 19.41 | 19.99 | 13,245,811 | +0.36(+1.84%) |
May 31, 2019 | 19.85 | 19.91 | 19.56 | 19.63 | 12,606,839 | -0.48(-2.41%) |
May 30, 2019 | 20.19 | 20.34 | 20.03 | 20.11 | 7,800,097 | +0.00(+0.02%) |
May 29, 2019 | 19.88 | 20.15 | 19.82 | 20.11 | 8,825,870 | +0.07(+0.34%) |
May 28, 2019 | 20.27 | 20.37 | 20.03 | 20.04 | 12,191,499 | -0.28(-1.36%) |
May 24, 2019 | 20.17 | 20.36 | 20.13 | 20.32 | 7,939,923 | +0.25(+1.23%) |
May 23, 2019 | 20.17 | 20.20 | 19.85 | 20.07 | 13,377,821 | -0.37(-1.83%) |
May 22, 2019 | 20.33 | 20.53 | 20.26 | 20.44 | 11,276,426 | +0.00(+0.00%) |
May 21, 2019 | 20.34 | 21.41 | 20.29 | 20.44 | 15,230,855 | +0.26(+1.28%) |
May 20, 2019 | 20.10 | 20.37 | 20.06 | 20.19 | 9,944,086 | +0.08(+0.40%) |
May 17, 2019 | 19.99 | 20.31 | 19.98 | 20.10 | 9,592,083 | -0.13(-0.65%) |
May 16, 2019 | 20.13 | 20.41 | 20.13 | 20.24 | 9,070,137 | +0.20(+1.00%) |
May 15, 2019 | 20.06 | 20.11 | 19.82 | 20.04 | 12,901,607 | -0.14(-0.69%) |
May 14, 2019 | 19.87 | 20.43 | 19.87 | 20.18 | 13,791,054 | +0.33(+1.65%) |
May 13, 2019 | 19.96 | 20.05 | 19.68 | 19.85 | 15,712,359 | -0.51(-2.48%) |
May 10, 2019 | 20.04 | 20.42 | 19.91 | 20.36 | 13,985,914 | +0.19(+0.93%) |
May 09, 2019 | 19.82 | 20.19 | 19.71 | 20.17 | 12,268,056 | +0.08(+0.42%) |
May 08, 2019 | 19.96 | 20.32 | 19.93 | 20.08 | 14,732,112 | -0.00(-0.02%) |
May 07, 2019 | 19.98 | 20.27 | 19.96 | 20.09 | 15,170,582 | -0.13(-0.63%) |
May 06, 2019 | 19.83 | 20.39 | 19.79 | 20.22 | 12,848,860 | +0.01(+0.06%) |
May 03, 2019 | 20.11 | 20.32 | 19.92 | 20.20 | 14,790,785 | +0.25(+1.24%) |
May 02, 2019 | 19.66 | 20.26 | 19.60 | 19.95 | 22,413,290 | +0.72(+3.72%) |
May 01, 2019 | 19.37 | 19.57 | 19.18 | 19.24 | 12,655,074 | -0.18(-0.91%) |
Apr 30, 2019 | 19.29 | 19.44 | 19.06 | 19.42 | 11,904,498 | +0.17(+0.90%) |
Apr 29, 2019 | 19.07 | 19.32 | 19.02 | 19.24 | 10,134,743 | +0.26(+1.37%) |
Apr 26, 2019 | 18.86 | 18.99 | 18.75 | 18.98 | 7,335,518 | +0.16(+0.87%) |
Apr 25, 2019 | 18.83 | 18.99 | 18.69 | 18.82 | 10,304,750 | -0.09(-0.49%) |
Apr 24, 2019 | 19.05 | 19.11 | 18.88 | 18.91 | 8,295,978 | -0.21(-1.10%) |
Apr 23, 2019 | 18.96 | 19.20 | 18.94 | 19.12 | 9,589,146 | +0.09(+0.49%) |
Apr 22, 2019 | 19.05 | 19.12 | 18.96 | 19.03 | 5,846,380 | -0.05(-0.24%) |
Apr 18, 2019 | 19.22 | 19.31 | 19.05 | 19.07 | 14,441,044 | -0.21(-1.07%) |
Apr 17, 2019 | 19.52 | 19.52 | 19.15 | 19.28 | 12,282,215 | -0.16(-0.82%) |
Apr 16, 2019 | 19.15 | 19.50 | 19.10 | 19.44 | 12,376,762 | +0.40(+2.08%) |
Apr 15, 2019 | 19.27 | 19.37 | 18.98 | 19.05 | 10,348,992 | -0.26(-1.33%) |
Apr 12, 2019 | 19.35 | 19.58 | 19.20 | 19.30 | 13,051,825 | +0.24(+1.28%) |
Apr 11, 2019 | 18.97 | 19.22 | 18.94 | 19.06 | 10,101,425 | +0.19(+1.00%) |
Apr 10, 2019 | 18.62 | 18.89 | 18.50 | 18.87 | 7,699,144 | +0.22(+1.20%) |
Apr 09, 2019 | 18.84 | 18.89 | 18.57 | 18.65 | 14,561,743 | -0.30(-1.58%) |
Apr 08, 2019 | 18.90 | 19.00 | 18.86 | 18.94 | 7,705,276 | -0.02(-0.11%) |
Apr 05, 2019 | 18.88 | 19.01 | 18.75 | 18.96 | 10,704,145 | +0.13(+0.72%) |
Apr 04, 2019 | 18.67 | 18.91 | 18.57 | 18.83 | 9,605,711 | +0.23(+1.24%) |
Apr 03, 2019 | 18.67 | 18.87 | 18.52 | 18.60 | 9,536,226 | +0.11(+0.59%) |
Apr 02, 2019 | 18.57 | 18.70 | 18.45 | 18.49 | 11,949,983 | -0.08(-0.45%) |
Apr 01, 2019 | 17.99 | 18.60 | 17.99 | 18.57 | 14,646,610 | +0.66(+3.66%) |
Mar 29, 2019 | 18.07 | 18.10 | 17.85 | 17.92 | 13,676,938 | +0.04(+0.24%) |
Mar 28, 2019 | 17.88 | 18.04 | 17.65 | 17.87 | 9,812,469 | -0.01(-0.07%) |
Mar 27, 2019 | 17.83 | 18.00 | 17.70 | 17.89 | 12,943,890 | +0.02(+0.09%) |
Mar 26, 2019 | 17.82 | 17.97 | 17.73 | 17.87 | 10,587,735 | +0.25(+1.41%) |
Mar 25, 2019 | 17.63 | 17.80 | 17.43 | 17.62 | 12,746,279 | +0.03(+0.19%) |
Mar 22, 2019 | 17.96 | 18.01 | 17.43 | 17.59 | 20,436,050 | -0.60(-3.31%) |
Mar 21, 2019 | 18.14 | 18.33 | 17.96 | 18.19 | 15,500,237 | -0.07(-0.37%) |
Mar 20, 2019 | 18.89 | 18.95 | 18.22 | 18.26 | 14,614,902 | -0.70(-3.69%) |
Mar 19, 2019 | 19.33 | 19.45 | 18.91 | 18.96 | 11,814,715 | -0.29(-1.49%) |
Mar 18, 2019 | 19.10 | 19.36 | 18.92 | 19.24 | 10,234,614 | +0.17(+0.91%) |
Mar 15, 2019 | 18.84 | 19.13 | 18.77 | 19.07 | 28,033,636 | +0.20(+1.05%) |
Mar 14, 2019 | 18.83 | 18.88 | 18.74 | 18.87 | 8,111,847 | +0.06(+0.31%) |
Mar 13, 2019 | 18.78 | 18.92 | 18.73 | 18.81 | 8,203,012 | +0.05(+0.29%) |
Mar 12, 2019 | 18.80 | 18.93 | 18.70 | 18.76 | 10,053,718 | +0.00(+0.00%) |
Mar 11, 2019 | 18.70 | 18.87 | 18.63 | 18.76 | 9,947,230 | +0.17(+0.93%) |
Mar 08, 2019 | 18.46 | 18.60 | 18.31 | 18.59 | 15,321,573 | -0.07(-0.36%) |
Mar 07, 2019 | 18.74 | 18.85 | 18.46 | 18.65 | 12,729,619 | -0.26(-1.38%) |
Mar 06, 2019 | 19.12 | 19.20 | 18.86 | 18.91 | 10,016,409 | -0.26(-1.34%) |
Mar 05, 2019 | 19.27 | 19.29 | 18.89 | 19.17 | 14,564,886 | -0.05(-0.24%) |
Mar 04, 2019 | 19.20 | 19.41 | 19.03 | 19.22 | 11,757,158 | +0.05(+0.24%) |
Mar 01, 2019 | 19.21 | 19.39 | 19.06 | 19.17 | 14,060,654 | +0.15(+0.80%) |
Feb 28, 2019 | 18.94 | 19.12 | 18.86 | 19.02 | 21,064,494 | +0.08(+0.42%) |
Feb 27, 2019 | 18.78 | 18.99 | 18.73 | 18.94 | 26,085,152 | +0.15(+0.78%) |
Feb 26, 2019 | 18.92 | 19.15 | 18.78 | 18.79 | 16,934,430 | -0.26(-1.35%) |
Feb 25, 2019 | 19.00 | 19.22 | 18.98 | 19.05 | 14,742,455 | +0.22(+1.16%) |
Feb 22, 2019 | 18.84 | 18.97 | 18.80 | 18.83 | 11,586,336 | -0.01(-0.05%) |
Feb 21, 2019 | 18.94 | 19.06 | 18.75 | 18.84 | 14,869,476 | -0.12(-0.64%) |
Feb 20, 2019 | 18.86 | 19.04 | 18.81 | 18.96 | 20,077,264 | +0.13(+0.69%) |
Feb 19, 2019 | 18.71 | 18.97 | 18.69 | 18.83 | 14,289,822 | -0.05(-0.27%) |
Feb 15, 2019 | 18.63 | 18.95 | 18.62 | 18.88 | 14,338,641 | +0.45(+2.42%) |
Feb 14, 2019 | 18.33 | 18.62 | 18.30 | 18.43 | 14,402,504 | -0.18(-0.95%) |
Feb 13, 2019 | 18.74 | 18.86 | 18.53 | 18.61 | 13,491,248 | -0.04(-0.20%) |
Feb 12, 2019 | 18.39 | 18.80 | 18.37 | 18.65 | 17,777,930 | +0.43(+2.38%) |
Feb 11, 2019 | 18.10 | 18.27 | 18.02 | 18.22 | 20,086,228 | +0.24(+1.33%) |
Feb 08, 2019 | 18.19 | 18.39 | 17.69 | 17.98 | 22,246,764 | -0.34(-1.86%) |
Feb 07, 2019 | 18.46 | 18.50 | 17.96 | 18.32 | 17,059,112 | -0.71(-3.72%) |
Feb 06, 2019 | 18.87 | 19.17 | 18.85 | 19.02 | 15,141,026 | +0.00(+0.00%) |
Feb 05, 2019 | 19.02 | 19.05 | 18.88 | 19.02 | 9,630,497 | +0.02(+0.09%) |
Feb 04, 2019 | 18.96 | 19.07 | 18.87 | 19.01 | 13,441,854 | +0.02(+0.09%) |