Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 24.89 | 24.92 | 24.50 | 24.60 | 11,783,600 | -0.62(-2.46%) |
Jan 30, 2020 | 25.17 | 25.33 | 25.02 | 25.22 | 7,726,902 | -0.34(-1.33%) |
Jan 29, 2020 | 25.60 | 25.63 | 25.37 | 25.56 | 4,610,287 | +0.10(+0.39%) |
Jan 28, 2020 | 25.31 | 25.51 | 25.22 | 25.46 | 5,818,692 | +0.37(+1.47%) |
Jan 27, 2020 | 25.17 | 25.26 | 24.99 | 25.09 | 7,575,052 | -0.77(-2.98%) |
Jan 24, 2020 | 26.00 | 26.03 | 25.75 | 25.86 | 4,279,300 | -0.11(-0.42%) |
Jan 23, 2020 | 25.96 | 25.98 | 25.73 | 25.97 | 7,396,684 | -0.24(-0.92%) |
Jan 22, 2020 | 26.26 | 26.27 | 26.09 | 26.21 | 5,828,044 | -0.12(-0.46%) |
Jan 21, 2020 | 26.37 | 26.51 | 26.31 | 26.33 | 6,416,709 | -0.24(-0.90%) |
Jan 17, 2020 | 26.50 | 26.57 | 26.41 | 26.57 | 5,461,100 | +0.36(+1.37%) |
Jan 16, 2020 | 26.07 | 26.22 | 26.03 | 26.21 | 4,515,601 | +0.24(+0.92%) |
Jan 15, 2020 | 25.91 | 26.14 | 25.91 | 25.97 | 5,119,791 | +0.05(+0.19%) |
Jan 14, 2020 | 26.11 | 26.16 | 25.86 | 25.92 | 6,503,644 | -0.52(-1.97%) |
Jan 13, 2020 | 26.11 | 26.44 | 26.06 | 26.44 | 5,321,675 | +0.43(+1.65%) |
Jan 10, 2020 | 26.04 | 26.12 | 25.95 | 26.01 | 5,255,600 | +0.16(+0.62%) |
Jan 09, 2020 | 25.92 | 25.98 | 25.80 | 25.85 | 7,352,378 | +0.09(+0.35%) |
Jan 08, 2020 | 25.58 | 25.87 | 25.50 | 25.76 | 8,828,898 | +0.47(+1.86%) |
Jan 07, 2020 | 25.35 | 25.43 | 25.28 | 25.29 | 3,842,368 | -0.11(-0.43%) |
Jan 06, 2020 | 25.10 | 25.42 | 25.10 | 25.40 | 6,622,899 | +0.30(+1.20%) |
Jan 03, 2020 | 25.11 | 25.28 | 25.07 | 25.10 | 7,083,700 | -0.52(-2.03%) |
Jan 02, 2020 | 25.15 | 25.65 | 25.15 | 25.62 | 8,113,712 | +0.65(+2.60%) |
Dec 31, 2019 | 24.97 | 25.01 | 24.84 | 24.97 | 4,171,800 | +0.12(+0.48%) |
Dec 30, 2019 | 25.16 | 25.16 | 24.84 | 24.85 | 3,843,271 | -0.21(-0.84%) |
Dec 27, 2019 | 25.06 | 25.14 | 25.02 | 25.06 | 3,720,600 | +0.15(+0.60%) |
Dec 26, 2019 | 24.81 | 24.92 | 24.78 | 24.91 | 4,520,248 | +0.10(+0.40%) |
Dec 24, 2019 | 24.81 | 24.82 | 24.75 | 24.81 | 2,824,300 | +0.06(+0.24%) |
Dec 23, 2019 | 24.62 | 24.75 | 24.62 | 24.75 | 5,869,219 | -1.25(-4.81%) |
Dec 20, 2019 | 26.00 | 26.03 | 25.93 | 26.00 | 7,083,800 | +0.08(+0.31%) |
Dec 19, 2019 | 25.84 | 25.95 | 25.82 | 25.92 | 4,829,571 | +0.11(+0.43%) |
Dec 18, 2019 | 25.83 | 25.89 | 25.76 | 25.81 | 4,872,355 | -0.02(-0.08%) |
Dec 17, 2019 | 25.74 | 25.86 | 25.72 | 25.83 | 4,133,907 | +0.11(+0.43%) |
Dec 16, 2019 | 25.69 | 25.83 | 25.69 | 25.72 | 3,972,937 | +0.14(+0.55%) |
Dec 13, 2019 | 25.50 | 25.68 | 25.45 | 25.58 | 7,112,600 | +0.22(+0.87%) |
Dec 12, 2019 | 25.28 | 25.52 | 25.25 | 25.36 | 7,803,411 | +0.33(+1.32%) |
Dec 11, 2019 | 24.77 | 25.06 | 24.74 | 25.03 | 4,166,788 | +0.47(+1.91%) |
Dec 10, 2019 | 24.53 | 24.61 | 24.47 | 24.56 | 2,736,095 | +0.08(+0.33%) |
Dec 09, 2019 | 24.59 | 24.62 | 24.48 | 24.48 | 5,411,436 | +0.01(+0.04%) |
Dec 06, 2019 | 24.28 | 24.50 | 24.28 | 24.47 | 4,028,300 | +0.33(+1.37%) |
Dec 05, 2019 | 24.20 | 24.23 | 24.09 | 24.14 | 6,459,079 | -0.09(-0.37%) |
Dec 04, 2019 | 24.16 | 24.27 | 24.14 | 24.23 | 6,294,549 | +0.32(+1.34%) |
Dec 03, 2019 | 24.00 | 24.03 | 23.84 | 23.91 | 6,724,719 | -0.29(-1.20%) |
Dec 02, 2019 | 24.36 | 24.38 | 24.17 | 24.20 | 5,008,812 | -0.06(-0.25%) |
Nov 29, 2019 | 24.31 | 24.39 | 24.23 | 24.26 | 3,335,100 | -0.24(-0.98%) |
Nov 27, 2019 | 24.42 | 24.51 | 24.36 | 24.50 | 5,351,700 | +0.05(+0.20%) |
Nov 26, 2019 | 24.43 | 24.48 | 24.34 | 24.45 | 7,347,046 | -0.34(-1.37%) |
Nov 25, 2019 | 24.59 | 24.80 | 24.59 | 24.79 | 4,847,337 | +0.16(+0.65%) |
Nov 22, 2019 | 24.73 | 24.75 | 24.56 | 24.63 | 5,091,800 | -0.04(-0.16%) |
Nov 21, 2019 | 24.57 | 24.71 | 24.57 | 24.67 | 5,036,761 | +0.12(+0.49%) |
Nov 20, 2019 | 24.51 | 24.66 | 24.45 | 24.55 | 6,960,738 | -0.06(-0.24%) |
Nov 19, 2019 | 24.68 | 24.77 | 24.57 | 24.61 | 3,572,281 | +0.01(+0.04%) |
Nov 18, 2019 | 24.47 | 24.62 | 24.43 | 24.60 | 6,027,322 | -0.13(-0.53%) |
Nov 15, 2019 | 24.57 | 24.80 | 24.56 | 24.73 | 4,245,700 | +0.24(+0.98%) |
Nov 14, 2019 | 24.34 | 24.55 | 24.31 | 24.49 | 4,755,643 | -0.04(-0.16%) |
Nov 13, 2019 | 24.44 | 24.59 | 24.41 | 24.53 | 4,588,196 | +0.00(+0.00%) |
Nov 12, 2019 | 24.73 | 24.74 | 24.53 | 24.53 | 4,681,445 | -0.30(-1.21%) |
Nov 11, 2019 | 24.73 | 24.87 | 24.73 | 24.83 | 4,345,975 | -0.14(-0.56%) |
Nov 08, 2019 | 24.87 | 24.99 | 24.80 | 24.97 | 5,610,200 | -0.22(-0.87%) |
Nov 07, 2019 | 25.26 | 25.35 | 25.16 | 25.19 | 9,582,977 | +0.22(+0.88%) |
Nov 06, 2019 | 24.95 | 25.05 | 24.83 | 24.97 | 7,635,834 | -0.02(-0.08%) |
Nov 05, 2019 | 24.88 | 25.00 | 24.77 | 24.99 | 6,398,657 | +0.00(+0.00%) |
Nov 04, 2019 | 24.93 | 25.04 | 24.91 | 24.99 | 5,975,044 | +0.24(+0.97%) |
Nov 01, 2019 | 24.47 | 24.81 | 24.45 | 24.75 | 16,112,000 | +0.67(+2.78%) |
Oct 31, 2019 | 24.30 | 24.30 | 23.98 | 24.08 | 10,286,654 | -0.31(-1.27%) |
Oct 30, 2019 | 24.22 | 24.41 | 24.14 | 24.39 | 6,761,477 | +0.29(+1.20%) |
Oct 29, 2019 | 24.07 | 24.18 | 24.04 | 24.10 | 4,110,113 | +0.09(+0.37%) |
Oct 28, 2019 | 24.17 | 24.21 | 23.95 | 24.01 | 6,506,100 | -0.10(-0.41%) |
Oct 25, 2019 | 23.89 | 24.12 | 23.88 | 24.11 | 5,586,600 | +0.24(+1.01%) |
Oct 24, 2019 | 23.82 | 23.89 | 23.75 | 23.87 | 6,870,486 | +0.28(+1.19%) |
Oct 23, 2019 | 23.49 | 23.62 | 23.44 | 23.59 | 2,993,437 | +0.16(+0.68%) |
Oct 22, 2019 | 23.33 | 23.51 | 23.33 | 23.43 | 5,384,778 | +0.20(+0.86%) |
Oct 21, 2019 | 23.18 | 23.25 | 23.11 | 23.23 | 3,133,281 | +0.21(+0.91%) |
Oct 18, 2019 | 23.11 | 23.17 | 22.96 | 23.02 | 5,406,300 | -0.07(-0.30%) |
Oct 17, 2019 | 23.08 | 23.14 | 23.00 | 23.09 | 2,950,101 | +0.04(+0.17%) |
Oct 16, 2019 | 22.93 | 23.09 | 22.91 | 23.05 | 5,772,399 | +0.33(+1.45%) |
Oct 15, 2019 | 22.56 | 22.78 | 22.54 | 22.72 | 4,182,983 | +0.14(+0.62%) |
Oct 14, 2019 | 22.69 | 22.71 | 22.56 | 22.58 | 4,520,927 | -0.34(-1.48%) |
Oct 11, 2019 | 22.93 | 23.01 | 22.77 | 22.92 | 8,203,500 | +0.11(+0.48%) |
Oct 10, 2019 | 22.57 | 22.84 | 22.57 | 22.81 | 5,169,071 | +0.33(+1.47%) |
Oct 09, 2019 | 22.58 | 22.61 | 22.45 | 22.48 | 3,574,085 | +0.10(+0.45%) |
Oct 08, 2019 | 22.36 | 22.49 | 22.31 | 22.38 | 4,273,372 | -0.17(-0.75%) |
Oct 07, 2019 | 22.55 | 22.67 | 22.53 | 22.55 | 4,306,506 | +0.04(+0.18%) |
Oct 04, 2019 | 22.54 | 22.55 | 22.44 | 22.51 | 4,542,100 | +0.07(+0.31%) |
Oct 03, 2019 | 22.31 | 22.51 | 22.22 | 22.44 | 5,321,964 | -0.02(-0.09%) |
Oct 02, 2019 | 22.60 | 22.62 | 22.34 | 22.46 | 6,326,144 | -0.22(-0.97%) |
Oct 01, 2019 | 22.88 | 22.91 | 22.62 | 22.68 | 7,550,330 | -0.13(-0.57%) |
Sep 30, 2019 | 22.89 | 22.98 | 22.79 | 22.81 | 7,257,473 | -0.17(-0.74%) |
Sep 27, 2019 | 23.17 | 23.22 | 22.91 | 22.98 | 7,067,000 | -0.30(-1.29%) |
Sep 26, 2019 | 23.34 | 23.36 | 23.20 | 23.28 | 4,924,883 | +0.09(+0.39%) |
Sep 25, 2019 | 23.04 | 23.23 | 22.96 | 23.19 | 5,685,220 | +0.00(+0.00%) |
Sep 24, 2019 | 23.55 | 23.56 | 23.14 | 23.19 | 6,553,094 | -0.42(-1.78%) |
Sep 23, 2019 | 23.38 | 23.64 | 23.38 | 23.61 | 3,595,579 | +0.18(+0.77%) |
Sep 20, 2019 | 23.54 | 23.58 | 23.37 | 23.43 | 7,198,200 | -0.12(-0.51%) |
Sep 19, 2019 | 23.67 | 23.73 | 23.53 | 23.55 | 3,525,825 | -0.09(-0.38%) |
Sep 18, 2019 | 23.65 | 23.77 | 23.44 | 23.64 | 5,747,791 | -0.06(-0.25%) |
Sep 17, 2019 | 23.83 | 23.85 | 23.61 | 23.70 | 6,727,512 | -0.34(-1.41%) |
Sep 16, 2019 | 23.86 | 24.11 | 23.82 | 24.04 | 9,701,319 | +0.43(+1.82%) |
Sep 13, 2019 | 23.53 | 23.62 | 23.48 | 23.61 | 5,633,200 | +0.17(+0.73%) |
Sep 12, 2019 | 23.37 | 23.58 | 23.31 | 23.44 | 6,991,718 | +0.14(+0.60%) |
Sep 11, 2019 | 23.34 | 23.46 | 23.21 | 23.30 | 6,300,429 | +0.15(+0.65%) |
Sep 10, 2019 | 23.09 | 23.18 | 23.01 | 23.15 | 4,507,132 | +0.06(+0.26%) |
Sep 09, 2019 | 23.07 | 23.12 | 23.00 | 23.09 | 3,168,186 | +0.02(+0.09%) |
Sep 06, 2019 | 23.01 | 23.13 | 22.99 | 23.07 | 3,491,400 | +0.13(+0.57%) |
Sep 05, 2019 | 23.05 | 23.11 | 22.89 | 22.94 | 4,120,951 | -0.06(-0.26%) |
Sep 04, 2019 | 22.88 | 23.00 | 22.83 | 23.00 | 6,132,940 | +0.37(+1.63%) |
Sep 03, 2019 | 22.37 | 22.63 | 22.36 | 22.63 | 6,039,235 | +0.37(+1.66%) |
Aug 30, 2019 | 22.34 | 22.39 | 22.21 | 22.26 | 6,584,700 | +0.16(+0.72%) |
Aug 29, 2019 | 22.08 | 22.20 | 21.96 | 22.10 | 5,992,770 | +0.23(+1.05%) |
Aug 28, 2019 | 21.80 | 21.94 | 21.73 | 21.87 | 4,496,714 | +0.15(+0.69%) |
Aug 27, 2019 | 21.77 | 21.82 | 21.61 | 21.72 | 9,941,659 | -0.14(-0.64%) |
Aug 26, 2019 | 21.90 | 21.93 | 21.80 | 21.86 | 3,893,700 | +0.12(+0.55%) |
Aug 23, 2019 | 21.87 | 22.10 | 21.62 | 21.74 | 8,108,800 | -0.34(-1.54%) |
Aug 22, 2019 | 22.07 | 22.11 | 21.97 | 22.08 | 3,497,477 | +0.08(+0.36%) |
Aug 21, 2019 | 22.01 | 22.05 | 21.94 | 22.00 | 4,786,562 | +0.25(+1.15%) |
Aug 20, 2019 | 21.73 | 21.82 | 21.59 | 21.75 | 4,936,308 | +0.22(+1.02%) |
Aug 19, 2019 | 21.51 | 21.59 | 21.46 | 21.53 | 4,485,653 | +0.06(+0.28%) |
Aug 16, 2019 | 21.52 | 21.60 | 21.45 | 21.47 | 7,030,500 | -0.13(-0.60%) |
Aug 15, 2019 | 21.68 | 21.74 | 21.52 | 21.60 | 9,320,475 | -0.14(-0.64%) |
Aug 14, 2019 | 21.92 | 21.95 | 21.65 | 21.74 | 10,813,930 | -0.67(-2.99%) |
Aug 13, 2019 | 22.11 | 22.54 | 22.07 | 22.41 | 7,858,957 | +0.10(+0.45%) |
Aug 12, 2019 | 22.35 | 22.44 | 22.27 | 22.31 | 4,110,038 | -0.07(-0.31%) |
Aug 09, 2019 | 22.48 | 22.54 | 22.27 | 22.38 | 5,621,500 | -0.31(-1.37%) |
Aug 08, 2019 | 22.59 | 22.71 | 22.59 | 22.69 | 5,725,785 | +0.12(+0.53%) |
Aug 07, 2019 | 22.37 | 22.59 | 22.27 | 22.57 | 7,173,748 | +0.04(+0.18%) |
Aug 06, 2019 | 22.54 | 22.62 | 22.45 | 22.53 | 9,616,245 | +0.33(+1.49%) |
Aug 05, 2019 | 22.34 | 22.39 | 22.11 | 22.20 | 9,296,135 | -0.37(-1.64%) |
Aug 02, 2019 | 22.70 | 22.73 | 22.50 | 22.57 | 11,153,700 | -0.39(-1.70%) |
Aug 01, 2019 | 23.38 | 23.48 | 22.93 | 22.96 | 10,495,360 | -0.55(-2.34%) |
Jul 31, 2019 | 23.68 | 23.78 | 23.18 | 23.51 | 8,533,192 | -0.11(-0.47%) |
Jul 30, 2019 | 23.69 | 23.69 | 23.53 | 23.62 | 3,451,025 | -0.10(-0.42%) |
Jul 29, 2019 | 23.64 | 23.73 | 23.57 | 23.72 | 2,667,637 | +0.08(+0.34%) |
Jul 26, 2019 | 23.76 | 23.84 | 23.58 | 23.64 | 5,458,000 | +0.02(+0.08%) |
Jul 25, 2019 | 23.81 | 23.84 | 23.57 | 23.62 | 4,660,832 | +0.05(+0.21%) |
Jul 24, 2019 | 23.63 | 23.68 | 23.53 | 23.57 | 4,269,822 | -0.17(-0.72%) |
Jul 23, 2019 | 23.63 | 23.78 | 23.58 | 23.74 | 6,480,989 | +0.20(+0.85%) |
Jul 22, 2019 | 23.64 | 23.69 | 23.52 | 23.54 | 3,705,990 | -0.12(-0.51%) |
Jul 19, 2019 | 23.86 | 23.88 | 23.63 | 23.66 | 5,674,900 | -0.23(-0.96%) |
Jul 18, 2019 | 23.73 | 23.90 | 23.66 | 23.89 | 6,339,108 | +0.18(+0.76%) |
Jul 17, 2019 | 23.91 | 23.93 | 23.70 | 23.71 | 6,985,221 | -0.04(-0.17%) |
Jul 16, 2019 | 23.80 | 23.89 | 23.68 | 23.75 | 7,005,877 | -0.18(-0.75%) |
Jul 15, 2019 | 24.01 | 24.04 | 23.85 | 23.93 | 3,615,798 | +0.01(+0.04%) |
Jul 12, 2019 | 23.77 | 23.94 | 23.75 | 23.92 | 3,380,400 | -0.01(-0.04%) |
Jul 11, 2019 | 23.94 | 23.99 | 23.85 | 23.93 | 5,154,540 | -0.19(-0.79%) |
Jul 10, 2019 | 24.08 | 24.18 | 24.06 | 24.12 | 5,013,953 | +0.30(+1.26%) |
Jul 09, 2019 | 23.89 | 23.94 | 23.79 | 23.82 | 5,030,871 | -0.18(-0.75%) |
Jul 08, 2019 | 23.86 | 24.04 | 23.84 | 24.00 | 6,476,333 | +0.15(+0.63%) |
Jul 05, 2019 | 23.91 | 23.92 | 23.80 | 23.85 | 3,980,600 | -0.11(-0.46%) |
Jul 03, 2019 | 23.84 | 23.96 | 23.81 | 23.96 | 3,150,300 | +0.18(+0.76%) |
Jul 02, 2019 | 23.84 | 23.86 | 23.72 | 23.78 | 8,292,859 | -0.10(-0.42%) |
Jul 01, 2019 | 24.04 | 24.05 | 23.82 | 23.88 | 7,926,010 | +0.25(+1.06%) |
Jun 28, 2019 | 23.88 | 23.88 | 23.57 | 23.63 | 6,933,800 | -0.20(-0.84%) |
Jun 27, 2019 | 23.86 | 23.93 | 23.79 | 23.83 | 5,847,096 | +0.00(+0.00%) |
Jun 26, 2019 | 23.69 | 23.96 | 23.68 | 23.83 | 8,612,809 | +0.28(+1.19%) |
Jun 25, 2019 | 23.65 | 23.71 | 23.48 | 23.55 | 6,654,994 | -0.25(-1.05%) |
Jun 24, 2019 | 23.74 | 23.82 | 23.66 | 23.80 | 5,532,599 | +0.14(+0.59%) |
Jun 21, 2019 | 23.56 | 23.70 | 23.49 | 23.66 | 8,689,200 | -0.16(-0.67%) |
Jun 20, 2019 | 23.74 | 23.89 | 23.71 | 23.82 | 11,734,627 | +0.54(+2.32%) |
Jun 19, 2019 | 23.16 | 23.39 | 23.15 | 23.28 | 7,070,345 | +0.03(+0.13%) |
Jun 18, 2019 | 23.04 | 23.27 | 23.01 | 23.25 | 9,316,591 | +0.35(+1.53%) |
Jun 17, 2019 | 22.94 | 23.04 | 22.86 | 22.90 | 4,764,124 | +0.11(+0.48%) |
Jun 14, 2019 | 22.90 | 22.91 | 22.77 | 22.79 | 4,201,400 | -0.07(-0.31%) |
Jun 13, 2019 | 22.79 | 22.95 | 22.77 | 22.86 | 8,631,584 | +0.32(+1.42%) |
Jun 12, 2019 | 22.75 | 22.79 | 22.50 | 22.54 | 7,208,427 | -0.25(-1.10%) |
Jun 11, 2019 | 22.79 | 22.85 | 22.70 | 22.79 | 9,365,403 | +0.33(+1.47%) |
Jun 10, 2019 | 22.44 | 22.47 | 22.38 | 22.46 | 5,941,185 | +0.14(+0.63%) |
Jun 07, 2019 | 22.33 | 22.47 | 22.29 | 22.32 | 8,180,600 | +0.09(+0.40%) |
Jun 06, 2019 | 22.19 | 22.26 | 22.13 | 22.23 | 11,068,428 | +0.23(+1.05%) |
Jun 05, 2019 | 22.08 | 22.13 | 21.92 | 22.00 | 4,852,465 | -0.05(-0.23%) |
Jun 04, 2019 | 22.07 | 22.11 | 21.90 | 22.05 | 7,452,717 | -0.03(-0.14%) |
Jun 03, 2019 | 21.98 | 22.22 | 21.97 | 22.08 | 12,680,669 | +0.44(+2.03%) |
May 31, 2019 | 21.57 | 21.76 | 21.51 | 21.64 | 7,366,600 | -0.06(-0.28%) |
May 30, 2019 | 21.72 | 21.84 | 21.66 | 21.70 | 7,463,767 | -0.04(-0.18%) |
May 29, 2019 | 21.43 | 21.74 | 21.33 | 21.74 | 10,060,425 | +0.35(+1.64%) |
May 28, 2019 | 21.62 | 21.65 | 21.33 | 21.39 | 13,990,383 | -0.23(-1.06%) |
May 24, 2019 | 21.72 | 21.74 | 21.53 | 21.62 | 6,599,900 | +0.22(+1.03%) |
May 23, 2019 | 21.50 | 21.50 | 21.32 | 21.40 | 8,451,763 | -0.30(-1.38%) |
May 22, 2019 | 21.74 | 21.79 | 21.66 | 21.70 | 6,059,944 | +0.14(+0.65%) |
May 21, 2019 | 21.45 | 21.58 | 21.42 | 21.56 | 8,177,126 | +0.35(+1.65%) |
May 20, 2019 | 21.23 | 21.28 | 21.16 | 21.21 | 4,647,904 | +0.07(+0.33%) |
May 17, 2019 | 21.19 | 21.32 | 21.13 | 21.14 | 9,799,500 | -0.09(-0.42%) |
May 16, 2019 | 21.31 | 21.43 | 21.19 | 21.23 | 9,494,771 | +0.06(+0.28%) |
May 15, 2019 | 21.07 | 21.26 | 21.02 | 21.17 | 8,298,224 | +0.03(+0.14%) |
May 14, 2019 | 21.05 | 21.23 | 20.99 | 21.14 | 15,329,045 | +0.48(+2.32%) |
May 13, 2019 | 20.75 | 20.79 | 20.56 | 20.66 | 9,371,302 | -0.27(-1.29%) |
May 10, 2019 | 20.91 | 20.98 | 20.70 | 20.93 | 13,296,300 | +0.19(+0.92%) |
May 09, 2019 | 20.82 | 20.88 | 20.57 | 20.74 | 17,659,480 | -0.42(-1.98%) |
May 08, 2019 | 21.18 | 21.29 | 21.11 | 21.16 | 8,205,605 | +0.00(+0.00%) |
May 07, 2019 | 21.33 | 21.35 | 21.09 | 21.16 | 8,112,175 | -0.24(-1.12%) |
May 06, 2019 | 21.26 | 21.42 | 21.21 | 21.40 | 8,638,876 | -0.16(-0.74%) |
May 03, 2019 | 21.40 | 21.63 | 21.39 | 21.56 | 6,351,700 | +0.23(+1.08%) |
May 02, 2019 | 21.29 | 21.37 | 21.16 | 21.33 | 6,808,728 | +0.02(+0.09%) |
May 01, 2019 | 21.52 | 21.71 | 21.30 | 21.31 | 9,945,302 | -0.23(-1.07%) |
Apr 30, 2019 | 21.46 | 21.58 | 21.39 | 21.54 | 7,017,897 | +0.00(+0.00%) |
Apr 29, 2019 | 21.50 | 21.61 | 21.43 | 21.54 | 11,031,298 | +0.12(+0.56%) |
Apr 26, 2019 | 21.49 | 21.50 | 21.38 | 21.42 | 18,054,800 | -0.07(-0.33%) |
Apr 25, 2019 | 21.53 | 21.55 | 21.43 | 21.49 | 23,192,056 | -0.12(-0.56%) |
Apr 24, 2019 | 21.77 | 21.78 | 21.50 | 21.61 | 17,655,160 | -0.36(-1.64%) |
Apr 23, 2019 | 21.92 | 21.99 | 21.84 | 21.97 | 5,599,657 | +0.00(+0.00%) |
Apr 22, 2019 | 21.88 | 21.99 | 21.84 | 21.97 | 5,667,296 | +0.24(+1.10%) |
Apr 18, 2019 | 21.70 | 21.80 | 21.59 | 21.73 | 5,749,900 | -0.06(-0.28%) |
Apr 17, 2019 | 21.78 | 21.84 | 21.68 | 21.79 | 6,468,568 | +0.10(+0.46%) |
Apr 16, 2019 | 21.42 | 21.73 | 21.38 | 21.69 | 7,214,452 | +0.25(+1.17%) |
Apr 15, 2019 | 21.49 | 21.50 | 21.29 | 21.44 | 4,217,150 | -0.01(-0.05%) |
Apr 12, 2019 | 21.51 | 21.54 | 21.39 | 21.45 | 6,018,600 | +0.10(+0.47%) |
Apr 11, 2019 | 21.45 | 21.48 | 21.29 | 21.35 | 8,270,697 | -0.30(-1.39%) |
Apr 10, 2019 | 21.54 | 21.70 | 21.53 | 21.65 | 7,064,705 | +0.24(+1.12%) |
Apr 09, 2019 | 21.39 | 21.45 | 21.32 | 21.41 | 5,709,068 | +0.03(+0.14%) |
Apr 08, 2019 | 21.24 | 21.41 | 21.21 | 21.38 | 5,637,690 | +0.19(+0.90%) |
Apr 05, 2019 | 21.05 | 21.20 | 21.02 | 21.19 | 5,771,200 | +0.23(+1.10%) |
Apr 04, 2019 | 20.92 | 21.05 | 20.91 | 20.96 | 5,458,940 | -0.06(-0.29%) |
Apr 03, 2019 | 21.12 | 21.20 | 20.96 | 21.02 | 10,355,529 | -0.09(-0.43%) |
Apr 02, 2019 | 20.95 | 21.17 | 20.92 | 21.11 | 11,544,561 | +0.08(+0.38%) |
Apr 01, 2019 | 20.88 | 21.04 | 20.83 | 21.03 | 8,564,197 | +0.43(+2.09%) |
Mar 29, 2019 | 20.98 | 20.98 | 20.51 | 20.60 | 17,912,600 | -0.22(-1.06%) |
Mar 28, 2019 | 20.75 | 20.89 | 20.73 | 20.82 | 6,420,962 | +0.01(+0.05%) |
Mar 27, 2019 | 21.02 | 21.05 | 20.76 | 20.81 | 8,342,822 | -0.31(-1.47%) |
Mar 26, 2019 | 21.31 | 21.32 | 21.05 | 21.12 | 6,664,690 | -0.08(-0.38%) |
Mar 25, 2019 | 21.07 | 21.25 | 21.02 | 21.20 | 10,385,085 | +0.30(+1.44%) |
Mar 22, 2019 | 21.19 | 21.23 | 20.86 | 20.90 | 12,369,399 | -0.57(-2.65%) |
Mar 21, 2019 | 21.44 | 21.50 | 21.34 | 21.47 | 8,108,495 | +0.06(+0.28%) |
Mar 20, 2019 | 21.23 | 21.55 | 21.11 | 21.41 | 12,068,333 | +0.18(+0.85%) |
Mar 19, 2019 | 21.22 | 21.30 | 21.11 | 21.23 | 7,159,806 | -0.07(-0.33%) |
Mar 18, 2019 | 21.14 | 21.32 | 21.12 | 21.30 | 9,814,256 | +0.43(+2.06%) |
Mar 15, 2019 | 20.66 | 20.89 | 20.66 | 20.87 | 12,591,600 | +0.25(+1.21%) |
Mar 14, 2019 | 20.60 | 20.64 | 20.48 | 20.62 | 5,074,952 | -0.02(-0.10%) |
Mar 13, 2019 | 20.56 | 20.70 | 20.56 | 20.64 | 11,678,958 | +0.08(+0.39%) |
Mar 12, 2019 | 20.56 | 20.66 | 20.53 | 20.56 | 5,555,376 | +0.07(+0.34%) |
Mar 11, 2019 | 20.37 | 20.51 | 20.37 | 20.49 | 10,489,106 | +0.32(+1.59%) |
Mar 08, 2019 | 20.14 | 20.23 | 20.02 | 20.17 | 11,401,801 | -0.14(-0.69%) |
Mar 07, 2019 | 20.61 | 20.62 | 20.28 | 20.31 | 12,827,307 | -0.31(-1.50%) |
Mar 06, 2019 | 20.74 | 20.76 | 20.59 | 20.62 | 8,534,823 | -0.01(-0.05%) |
Mar 05, 2019 | 20.49 | 20.65 | 20.45 | 20.63 | 8,771,335 | +0.13(+0.63%) |
Mar 04, 2019 | 20.60 | 20.63 | 20.38 | 20.50 | 8,027,898 | +0.06(+0.29%) |
Mar 01, 2019 | 20.54 | 20.61 | 20.40 | 20.44 | 8,119,900 | +0.02(+0.10%) |
Feb 28, 2019 | 20.58 | 20.59 | 20.40 | 20.42 | 13,558,289 | -0.17(-0.83%) |
Feb 27, 2019 | 20.67 | 20.68 | 20.50 | 20.59 | 6,986,363 | -0.17(-0.82%) |
Feb 26, 2019 | 20.65 | 20.82 | 20.60 | 20.76 | 7,669,520 | +0.02(+0.10%) |
Feb 25, 2019 | 20.76 | 20.92 | 20.66 | 20.74 | 8,220,989 | +0.01(+0.05%) |
Feb 22, 2019 | 20.67 | 20.84 | 20.66 | 20.73 | 4,936,800 | +0.19(+0.93%) |
Feb 21, 2019 | 20.67 | 20.68 | 20.45 | 20.54 | 7,023,737 | -0.18(-0.87%) |
Feb 20, 2019 | 20.67 | 20.86 | 20.64 | 20.72 | 6,571,612 | +0.18(+0.88%) |
Feb 19, 2019 | 20.22 | 20.58 | 20.22 | 20.54 | 6,226,549 | +0.07(+0.34%) |
Feb 15, 2019 | 20.44 | 20.50 | 20.36 | 20.47 | 7,656,700 | +0.15(+0.74%) |
Feb 14, 2019 | 20.04 | 20.37 | 20.04 | 20.32 | 12,818,108 | +0.15(+0.74%) |
Feb 13, 2019 | 20.72 | 20.75 | 20.15 | 20.17 | 25,075,700 | -0.70(-3.35%) |
Feb 12, 2019 | 21.06 | 21.09 | 20.78 | 20.87 | 10,546,283 | +0.11(+0.53%) |
Feb 11, 2019 | 20.81 | 20.87 | 20.71 | 20.76 | 6,491,801 | +0.00(+0.00%) |
Feb 08, 2019 | 20.86 | 20.86 | 20.69 | 20.76 | 6,171,700 | -0.11(-0.53%) |
Feb 07, 2019 | 20.89 | 20.96 | 20.72 | 20.87 | 5,957,648 | -0.15(-0.71%) |
Feb 06, 2019 | 21.20 | 21.21 | 20.98 | 21.02 | 7,391,479 | -0.32(-1.50%) |
Feb 05, 2019 | 21.27 | 21.40 | 21.25 | 21.34 | 5,624,894 | +0.18(+0.85%) |
Feb 04, 2019 | 21.13 | 21.23 | 21.10 | 21.16 | 4,860,407 | +0.04(+0.19%) |