Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 27.83 | 27.87 | 27.38 | 27.48 | 64,279,000 | -0.59(-2.09%) |
Jan 30, 2020 | 27.47 | 28.09 | 27.45 | 28.07 | 55,825,848 | +0.35(+1.26%) |
Jan 29, 2020 | 27.86 | 27.96 | 27.67 | 27.72 | 44,882,336 | -0.05(-0.17%) |
Jan 28, 2020 | 27.59 | 27.88 | 27.54 | 27.76 | 37,348,332 | +0.32(+1.17%) |
Jan 27, 2020 | 27.37 | 27.57 | 27.29 | 27.44 | 54,822,360 | -0.43(-1.55%) |
Jan 24, 2020 | 28.24 | 28.24 | 27.70 | 27.87 | 64,242,148 | -0.36(-1.27%) |
Jan 23, 2020 | 28.16 | 28.30 | 27.97 | 28.23 | 46,958,276 | -0.07(-0.26%) |
Jan 22, 2020 | 28.31 | 28.38 | 28.27 | 28.31 | 29,858,362 | +0.08(+0.29%) |
Jan 21, 2020 | 28.32 | 28.45 | 28.22 | 28.22 | 44,999,892 | -0.24(-0.84%) |
Jan 17, 2020 | 28.46 | 28.53 | 28.35 | 28.46 | 42,322,376 | +0.08(+0.29%) |
Jan 16, 2020 | 28.27 | 28.38 | 28.20 | 28.38 | 37,546,284 | +0.25(+0.88%) |
Jan 15, 2020 | 28.15 | 28.24 | 28.04 | 28.13 | 45,194,248 | -0.16(-0.55%) |
Jan 14, 2020 | 28.34 | 28.51 | 28.25 | 28.29 | 40,966,100 | -0.05(-0.19%) |
Jan 13, 2020 | 28.21 | 28.37 | 28.14 | 28.34 | 30,028,116 | +0.19(+0.68%) |
Jan 10, 2020 | 28.38 | 28.39 | 28.11 | 28.15 | 36,479,680 | -0.21(-0.74%) |
Jan 09, 2020 | 28.39 | 28.42 | 28.28 | 28.36 | 30,205,390 | +0.17(+0.62%) |
Jan 08, 2020 | 28.03 | 28.34 | 28.03 | 28.19 | 52,295,040 | +0.18(+0.65%) |
Jan 07, 2020 | 28.12 | 28.17 | 28.00 | 28.00 | 43,204,940 | -0.18(-0.65%) |
Jan 06, 2020 | 27.95 | 28.20 | 27.94 | 28.19 | 30,478,838 | -0.02(-0.07%) |
Jan 03, 2020 | 28.14 | 28.32 | 28.06 | 28.20 | 56,021,756 | -0.30(-1.06%) |
Jan 02, 2020 | 28.33 | 28.51 | 28.25 | 28.51 | 31,446,002 | +0.28(+0.97%) |
Dec 31, 2019 | 28.12 | 28.24 | 28.09 | 28.23 | 17,212,782 | +0.09(+0.33%) |
Dec 30, 2019 | 28.35 | 28.40 | 28.11 | 28.14 | 20,517,480 | -0.08(-0.29%) |
Dec 27, 2019 | 28.34 | 28.35 | 28.20 | 28.22 | 21,175,688 | -0.07(-0.26%) |
Dec 26, 2019 | 28.17 | 28.30 | 28.17 | 28.30 | 17,325,270 | +0.16(+0.55%) |
Dec 24, 2019 | 28.13 | 28.15 | 28.07 | 28.14 | 13,427,259 | +0.06(+0.23%) |
Dec 23, 2019 | 28.21 | 28.22 | 28.04 | 28.08 | 41,748,952 | -0.06(-0.23%) |
Dec 20, 2019 | 28.25 | 28.32 | 28.10 | 28.14 | 106,207,688 | +0.03(+0.12%) |
Dec 19, 2019 | 28.13 | 28.19 | 28.08 | 28.11 | 40,486,324 | -0.01(-0.03%) |
Dec 18, 2019 | 28.33 | 28.33 | 28.12 | 28.12 | 42,823,520 | -0.12(-0.42%) |
Dec 17, 2019 | 28.14 | 28.33 | 28.13 | 28.24 | 33,873,192 | +0.11(+0.39%) |
Dec 16, 2019 | 28.25 | 28.31 | 28.10 | 28.13 | 50,313,516 | +0.10(+0.36%) |
Dec 13, 2019 | 28.10 | 28.26 | 27.86 | 28.03 | 52,749,540 | -0.10(-0.36%) |
Dec 12, 2019 | 27.62 | 28.21 | 27.61 | 28.13 | 74,982,728 | +0.54(+1.95%) |
Dec 11, 2019 | 27.64 | 27.69 | 27.56 | 27.59 | 26,836,368 | -0.06(-0.23%) |
Dec 10, 2019 | 27.57 | 27.71 | 27.50 | 27.65 | 40,941,336 | +0.01(+0.03%) |
Dec 09, 2019 | 27.65 | 27.76 | 27.63 | 27.64 | 23,699,382 | -0.06(-0.23%) |
Dec 06, 2019 | 27.64 | 27.80 | 27.63 | 27.71 | 44,720,844 | +0.36(+1.34%) |
Dec 05, 2019 | 27.32 | 27.39 | 27.22 | 27.34 | 49,238,104 | +0.13(+0.47%) |
Dec 04, 2019 | 26.98 | 27.29 | 26.97 | 27.21 | 45,797,648 | +0.26(+0.95%) |
Dec 03, 2019 | 27.02 | 27.03 | 26.78 | 26.96 | 74,394,384 | -0.38(-1.40%) |
Dec 02, 2019 | 27.56 | 27.61 | 27.31 | 27.34 | 57,450,288 | -0.17(-0.63%) |
Nov 29, 2019 | 27.51 | 27.59 | 27.46 | 27.51 | 21,306,812 | -0.05(-0.17%) |
Nov 27, 2019 | 27.52 | 27.57 | 27.43 | 27.56 | 33,988,596 | +0.11(+0.40%) |
Nov 26, 2019 | 27.48 | 27.48 | 27.31 | 27.45 | 36,728,028 | -0.04(-0.13%) |
Nov 25, 2019 | 27.34 | 27.51 | 27.33 | 27.49 | 54,898,444 | +0.18(+0.67%) |
Nov 22, 2019 | 27.14 | 27.33 | 27.14 | 27.30 | 38,566,624 | +0.20(+0.74%) |
Nov 21, 2019 | 27.19 | 27.23 | 27.00 | 27.10 | 40,755,128 | -0.03(-0.10%) |
Nov 20, 2019 | 27.15 | 27.20 | 26.94 | 27.13 | 51,195,152 | -0.13(-0.47%) |
Nov 19, 2019 | 27.27 | 27.35 | 27.19 | 27.26 | 33,718,740 | +0.05(+0.20%) |
Nov 18, 2019 | 27.15 | 27.21 | 27.07 | 27.20 | 27,877,644 | +0.05(+0.20%) |
Nov 15, 2019 | 27.17 | 27.19 | 27.07 | 27.15 | 32,982,324 | +0.07(+0.27%) |
Nov 14, 2019 | 26.95 | 27.08 | 26.89 | 27.08 | 50,580,280 | +0.05(+0.20%) |
Nov 13, 2019 | 26.98 | 27.11 | 26.88 | 27.02 | 48,124,920 | -0.17(-0.64%) |
Nov 12, 2019 | 27.17 | 27.28 | 27.09 | 27.19 | 48,917,076 | +0.04(+0.13%) |
Nov 11, 2019 | 27.07 | 27.21 | 27.03 | 27.16 | 21,589,862 | -0.07(-0.27%) |
Nov 08, 2019 | 27.21 | 27.24 | 27.05 | 27.23 | 58,965,348 | -0.01(-0.03%) |
Nov 07, 2019 | 27.20 | 27.40 | 27.14 | 27.24 | 67,629,352 | +0.20(+0.74%) |
Nov 06, 2019 | 26.88 | 27.04 | 26.85 | 27.04 | 44,024,664 | +0.14(+0.51%) |
Nov 05, 2019 | 26.88 | 27.03 | 26.84 | 26.90 | 43,301,424 | +0.10(+0.37%) |
Nov 04, 2019 | 26.80 | 26.85 | 26.73 | 26.80 | 40,891,832 | +0.23(+0.86%) |
Nov 01, 2019 | 26.39 | 26.60 | 26.34 | 26.57 | 46,354,680 | +0.38(+1.46%) |
Oct 31, 2019 | 26.23 | 26.24 | 25.98 | 26.19 | 62,236,448 | -0.13(-0.49%) |
Oct 30, 2019 | 26.34 | 26.39 | 26.14 | 26.32 | 55,996,092 | -0.02(-0.07%) |
Oct 29, 2019 | 26.22 | 26.46 | 26.19 | 26.34 | 53,092,088 | +0.06(+0.24%) |
Oct 28, 2019 | 26.24 | 26.39 | 26.23 | 26.27 | 54,904,504 | +0.14(+0.52%) |
Oct 25, 2019 | 25.98 | 26.22 | 25.76 | 26.14 | 31,044,186 | +0.13(+0.49%) |
Oct 24, 2019 | 26.07 | 26.12 | 25.91 | 26.01 | 36,716,776 | -0.04(-0.14%) |
Oct 23, 2019 | 25.88 | 26.04 | 25.87 | 26.04 | 33,860,192 | +0.11(+0.42%) |
Oct 22, 2019 | 25.96 | 26.11 | 25.85 | 25.94 | 55,426,344 | -0.07(-0.28%) |
Oct 21, 2019 | 25.87 | 26.04 | 25.86 | 26.01 | 49,258,572 | +0.36(+1.39%) |
Oct 18, 2019 | 25.52 | 25.75 | 25.51 | 25.65 | 44,407,884 | +0.06(+0.25%) |
Oct 17, 2019 | 25.71 | 25.78 | 25.52 | 25.59 | 35,234,928 | +0.02(+0.07%) |
Oct 16, 2019 | 25.63 | 25.70 | 25.51 | 25.57 | 49,045,828 | -0.11(-0.43%) |
Oct 15, 2019 | 25.42 | 25.79 | 25.31 | 25.68 | 72,905,000 | +0.41(+1.63%) |
Oct 14, 2019 | 25.15 | 25.32 | 25.12 | 25.27 | 42,250,400 | +0.04(+0.14%) |
Oct 11, 2019 | 25.31 | 25.54 | 25.22 | 25.23 | 86,924,968 | +0.31(+1.24%) |
Oct 10, 2019 | 24.73 | 25.11 | 24.73 | 24.92 | 60,773,632 | +0.26(+1.04%) |
Oct 09, 2019 | 24.59 | 24.79 | 24.57 | 24.67 | 50,038,184 | +0.23(+0.93%) |
Oct 08, 2019 | 24.69 | 24.69 | 24.42 | 24.44 | 66,706,516 | -0.49(-1.98%) |
Oct 07, 2019 | 24.96 | 25.16 | 24.90 | 24.93 | 40,530,432 | -0.13(-0.51%) |
Oct 04, 2019 | 24.63 | 25.08 | 24.61 | 25.06 | 45,490,424 | +0.46(+1.85%) |
Oct 03, 2019 | 24.47 | 24.60 | 24.14 | 24.60 | 89,394,440 | +0.10(+0.41%) |
Oct 02, 2019 | 24.86 | 24.87 | 24.45 | 24.50 | 86,879,536 | -0.51(-2.04%) |
Oct 01, 2019 | 25.67 | 25.69 | 25.01 | 25.01 | 61,207,460 | -0.54(-2.11%) |
Sep 30, 2019 | 25.68 | 25.71 | 25.54 | 25.55 | 33,644,284 | -0.06(-0.25%) |
Sep 27, 2019 | 25.73 | 25.82 | 25.48 | 25.62 | 80,432,144 | +0.10(+0.39%) |
Sep 26, 2019 | 25.60 | 25.63 | 25.48 | 25.52 | 58,400,060 | -0.12(-0.46%) |
Sep 25, 2019 | 25.48 | 25.68 | 25.38 | 25.63 | 59,001,684 | +0.21(+0.83%) |
Sep 24, 2019 | 25.74 | 25.80 | 25.35 | 25.42 | 67,871,888 | -0.25(-0.96%) |
Sep 23, 2019 | 25.50 | 25.74 | 25.45 | 25.67 | 39,410,728 | +0.05(+0.18%) |
Sep 20, 2019 | 25.82 | 25.92 | 25.61 | 25.63 | 91,126,488 | -0.15(-0.59%) |
Sep 19, 2019 | 25.88 | 26.03 | 25.76 | 25.78 | 47,435,504 | -0.12(-0.46%) |
Sep 18, 2019 | 25.70 | 25.96 | 25.63 | 25.89 | 63,299,308 | +0.09(+0.35%) |
Sep 17, 2019 | 25.69 | 25.80 | 25.59 | 25.80 | 45,192,380 | +0.03(+0.11%) |
Sep 16, 2019 | 25.65 | 25.81 | 25.61 | 25.78 | 40,414,148 | -0.09(-0.35%) |
Sep 13, 2019 | 25.87 | 25.97 | 25.75 | 25.87 | 61,952,056 | +0.20(+0.78%) |
Sep 12, 2019 | 25.46 | 25.77 | 25.38 | 25.67 | 80,261,056 | +0.14(+0.53%) |
Sep 11, 2019 | 25.40 | 25.56 | 25.18 | 25.53 | 58,681,180 | +0.15(+0.57%) |
Sep 10, 2019 | 25.38 | 25.49 | 25.15 | 25.39 | 85,401,216 | +0.09(+0.36%) |
Sep 09, 2019 | 25.09 | 25.40 | 25.03 | 25.30 | 74,672,512 | +0.38(+1.53%) |
Sep 06, 2019 | 24.95 | 25.02 | 24.82 | 24.91 | 39,276,640 | -0.01(-0.04%) |
Sep 05, 2019 | 24.77 | 25.13 | 24.76 | 24.92 | 75,602,808 | +0.50(+2.04%) |
Sep 04, 2019 | 24.37 | 24.47 | 24.31 | 24.42 | 48,401,592 | +0.24(+0.98%) |
Sep 03, 2019 | 24.24 | 24.27 | 23.97 | 24.19 | 66,087,588 | -0.25(-1.04%) |
Aug 30, 2019 | 24.50 | 24.56 | 24.35 | 24.44 | 44,678,652 | +0.08(+0.34%) |
Aug 29, 2019 | 24.21 | 24.44 | 24.17 | 24.36 | 54,869,928 | +0.36(+1.51%) |
Aug 28, 2019 | 23.65 | 24.03 | 23.63 | 24.00 | 57,129,764 | +0.22(+0.92%) |
Aug 27, 2019 | 24.02 | 24.09 | 23.63 | 23.78 | 59,744,052 | -0.15(-0.61%) |
Aug 26, 2019 | 23.85 | 23.94 | 23.71 | 23.92 | 37,684,752 | +0.23(+0.96%) |
Aug 23, 2019 | 24.14 | 24.32 | 23.53 | 23.70 | 95,008,672 | -0.62(-2.54%) |
Aug 22, 2019 | 24.28 | 24.38 | 24.12 | 24.31 | 48,348,444 | +0.16(+0.68%) |
Aug 21, 2019 | 24.20 | 24.23 | 24.09 | 24.15 | 49,477,256 | +0.11(+0.45%) |
Aug 20, 2019 | 24.23 | 24.28 | 24.02 | 24.04 | 44,702,540 | -0.33(-1.34%) |
Aug 19, 2019 | 24.50 | 24.54 | 24.32 | 24.37 | 42,181,324 | +0.25(+1.02%) |
Aug 16, 2019 | 23.82 | 24.19 | 23.82 | 24.12 | 54,341,744 | +0.42(+1.76%) |
Aug 15, 2019 | 23.71 | 23.86 | 23.53 | 23.71 | 65,738,932 | +0.12(+0.50%) |
Aug 14, 2019 | 23.95 | 24.08 | 23.57 | 23.59 | 101,344,216 | -0.91(-3.71%) |
Aug 13, 2019 | 24.15 | 24.67 | 24.06 | 24.50 | 79,746,496 | +0.30(+1.24%) |
Aug 12, 2019 | 24.38 | 24.47 | 24.12 | 24.20 | 57,970,756 | -0.47(-1.91%) |
Aug 09, 2019 | 24.61 | 24.80 | 24.42 | 24.67 | 59,236,016 | -0.08(-0.33%) |
Aug 08, 2019 | 24.52 | 24.76 | 24.32 | 24.75 | 73,408,160 | +0.46(+1.91%) |
Aug 07, 2019 | 24.15 | 24.40 | 23.82 | 24.29 | 90,704,192 | -0.33(-1.33%) |
Aug 06, 2019 | 24.38 | 24.63 | 24.14 | 24.61 | 58,863,840 | +0.39(+1.61%) |
Aug 05, 2019 | 24.51 | 24.62 | 24.04 | 24.22 | 94,198,456 | -0.84(-3.33%) |
Aug 02, 2019 | 25.02 | 25.18 | 24.72 | 25.06 | 72,732,072 | -0.01(-0.04%) |
Aug 01, 2019 | 25.63 | 25.80 | 25.03 | 25.07 | 118,920,880 | -0.50(-1.95%) |
Jul 31, 2019 | 25.78 | 25.90 | 25.59 | 25.57 | 71,018,744 | -0.21(-0.81%) |
Jul 30, 2019 | 25.65 | 25.80 | 25.59 | 25.78 | 33,841,572 | -0.07(-0.28%) |
Jul 29, 2019 | 26.00 | 26.08 | 25.82 | 25.85 | 39,600,800 | -0.20(-0.77%) |
Jul 26, 2019 | 25.82 | 26.07 | 25.77 | 26.05 | 37,053,912 | +0.28(+1.09%) |
Jul 25, 2019 | 25.94 | 25.98 | 25.71 | 25.77 | 37,646,080 | -0.18(-0.70%) |
Jul 24, 2019 | 25.63 | 25.95 | 25.61 | 25.95 | 40,062,104 | +0.26(+1.03%) |
Jul 23, 2019 | 25.49 | 25.72 | 25.48 | 25.69 | 49,901,304 | +0.26(+1.04%) |
Jul 22, 2019 | 25.31 | 25.47 | 25.27 | 25.42 | 29,377,880 | +0.05(+0.21%) |
Jul 19, 2019 | 25.54 | 25.59 | 25.35 | 25.37 | 32,313,288 | -0.11(-0.43%) |
Jul 18, 2019 | 25.25 | 25.52 | 25.22 | 25.48 | 51,082,448 | +0.19(+0.75%) |
Jul 17, 2019 | 25.41 | 25.49 | 25.25 | 25.29 | 38,617,624 | -0.22(-0.85%) |
Jul 16, 2019 | 25.61 | 25.65 | 25.45 | 25.50 | 52,082,908 | -0.06(-0.25%) |
Jul 15, 2019 | 25.72 | 25.74 | 25.49 | 25.57 | 31,214,162 | -0.15(-0.56%) |
Jul 12, 2019 | 25.58 | 25.71 | 25.51 | 25.71 | 34,264,300 | +0.17(+0.68%) |
Jul 11, 2019 | 25.43 | 25.58 | 25.39 | 25.54 | 45,050,288 | +0.15(+0.57%) |
Jul 10, 2019 | 25.49 | 25.63 | 25.36 | 25.40 | 40,274,420 | -0.09(-0.36%) |
Jul 09, 2019 | 25.27 | 25.53 | 25.25 | 25.49 | 28,520,820 | +0.05(+0.18%) |
Jul 08, 2019 | 25.43 | 25.54 | 25.37 | 25.44 | 28,952,054 | -0.13(-0.50%) |
Jul 05, 2019 | 25.58 | 25.66 | 25.45 | 25.57 | 44,808,176 | +0.07(+0.29%) |
Jul 03, 2019 | 25.38 | 25.50 | 25.30 | 25.49 | 26,110,560 | +0.20(+0.79%) |
Jul 02, 2019 | 25.36 | 25.40 | 25.16 | 25.30 | 62,366,244 | -0.06(-0.25%) |
Jul 01, 2019 | 25.35 | 25.47 | 25.22 | 25.36 | 54,128,188 | +0.30(+1.20%) |
Jun 28, 2019 | 25.00 | 25.15 | 24.73 | 25.06 | 84,507,968 | +0.35(+1.43%) |
Jun 27, 2019 | 24.58 | 24.78 | 24.58 | 24.70 | 65,480,272 | +0.22(+0.89%) |
Jun 26, 2019 | 24.59 | 24.70 | 24.48 | 24.49 | 34,628,996 | -0.05(-0.19%) |
Jun 25, 2019 | 24.61 | 24.65 | 24.41 | 24.53 | 52,589,952 | -0.08(-0.33%) |
Jun 24, 2019 | 24.67 | 24.84 | 24.59 | 24.61 | 53,283,116 | -0.10(-0.40%) |
Jun 21, 2019 | 24.79 | 24.95 | 24.68 | 24.71 | 71,945,568 | -0.06(-0.22%) |
Jun 20, 2019 | 24.80 | 24.87 | 24.50 | 24.77 | 55,997,640 | +0.11(+0.44%) |
Jun 19, 2019 | 24.75 | 24.92 | 24.63 | 24.66 | 64,338,336 | -0.05(-0.18%) |
Jun 18, 2019 | 24.33 | 24.81 | 24.33 | 24.71 | 51,185,688 | +0.33(+1.33%) |
Jun 17, 2019 | 24.60 | 24.67 | 24.35 | 24.38 | 45,352,616 | -0.23(-0.92%) |
Jun 14, 2019 | 24.58 | 24.69 | 24.39 | 24.61 | 32,905,230 | +0.05(+0.22%) |
Jun 13, 2019 | 24.52 | 24.63 | 24.45 | 24.55 | 34,339,988 | +0.08(+0.33%) |
Jun 12, 2019 | 24.69 | 24.73 | 24.42 | 24.47 | 40,811,652 | -0.24(-0.99%) |
Jun 11, 2019 | 24.84 | 24.94 | 24.64 | 24.71 | 37,941,580 | +0.01(+0.04%) |
Jun 10, 2019 | 24.64 | 24.89 | 24.64 | 24.71 | 41,049,980 | +0.21(+0.85%) |
Jun 07, 2019 | 24.53 | 24.62 | 24.46 | 24.50 | 36,592,400 | -0.04(-0.15%) |
Jun 06, 2019 | 24.45 | 24.63 | 24.32 | 24.53 | 41,272,796 | +0.09(+0.37%) |
Jun 05, 2019 | 24.34 | 24.46 | 24.13 | 24.44 | 51,585,204 | +0.15(+0.63%) |
Jun 04, 2019 | 23.94 | 24.32 | 23.87 | 24.29 | 50,317,852 | +0.64(+2.71%) |
Jun 03, 2019 | 23.46 | 23.75 | 23.41 | 23.65 | 70,101,288 | +0.15(+0.65%) |
May 31, 2019 | 23.55 | 23.67 | 23.48 | 23.50 | 54,531,196 | -0.36(-1.51%) |
May 30, 2019 | 23.99 | 24.13 | 23.74 | 23.86 | 44,988,660 | -0.08(-0.34%) |
May 29, 2019 | 23.79 | 23.98 | 23.69 | 23.94 | 43,945,456 | -0.05(-0.19%) |
May 28, 2019 | 24.19 | 24.26 | 23.97 | 23.98 | 38,938,412 | -0.28(-1.15%) |
May 24, 2019 | 24.16 | 24.27 | 24.09 | 24.26 | 33,855,060 | +0.19(+0.79%) |
May 23, 2019 | 24.18 | 24.19 | 23.87 | 24.07 | 57,380,132 | -0.34(-1.41%) |
May 22, 2019 | 24.43 | 24.49 | 24.35 | 24.42 | 28,636,078 | -0.14(-0.59%) |
May 21, 2019 | 24.41 | 24.56 | 24.41 | 24.56 | 40,772,848 | +0.25(+1.04%) |
May 20, 2019 | 24.19 | 24.42 | 24.19 | 24.31 | 49,104,820 | +0.03(+0.11%) |
May 17, 2019 | 24.20 | 24.52 | 24.16 | 24.28 | 69,423,128 | -0.16(-0.67%) |
May 16, 2019 | 24.28 | 24.58 | 24.26 | 24.44 | 49,669,592 | +0.24(+1.01%) |
May 15, 2019 | 24.05 | 24.32 | 23.96 | 24.20 | 54,312,560 | -0.09(-0.37%) |
May 14, 2019 | 24.15 | 24.50 | 24.13 | 24.29 | 58,006,328 | +0.19(+0.79%) |
May 13, 2019 | 24.33 | 24.38 | 24.02 | 24.10 | 60,843,276 | -0.72(-2.91%) |
May 10, 2019 | 24.53 | 24.86 | 24.31 | 24.82 | 70,244,984 | +0.16(+0.66%) |
May 09, 2019 | 24.42 | 24.71 | 24.30 | 24.66 | 62,511,896 | -0.05(-0.22%) |
May 08, 2019 | 24.67 | 24.92 | 24.60 | 24.71 | 48,990,512 | -0.05(-0.22%) |
May 07, 2019 | 24.95 | 25.19 | 24.60 | 24.77 | 66,521,960 | -0.42(-1.65%) |
May 06, 2019 | 24.91 | 25.27 | 24.87 | 25.18 | 47,067,384 | -0.17(-0.68%) |
May 03, 2019 | 25.24 | 25.40 | 25.19 | 25.36 | 38,301,760 | +0.23(+0.90%) |
May 02, 2019 | 25.09 | 25.25 | 24.95 | 25.13 | 56,422,788 | +0.03(+0.11%) |
May 01, 2019 | 25.34 | 25.42 | 25.09 | 25.10 | 75,243,008 | -0.21(-0.82%) |
Apr 30, 2019 | 25.31 | 25.35 | 25.10 | 25.31 | 42,952,728 | +0.04(+0.14%) |
Apr 29, 2019 | 25.11 | 25.41 | 25.05 | 25.27 | 68,240,456 | +0.25(+1.01%) |
Apr 26, 2019 | 24.80 | 25.04 | 24.76 | 25.02 | 45,972,452 | +0.23(+0.91%) |
Apr 25, 2019 | 24.63 | 24.90 | 24.57 | 24.80 | 49,298,396 | +0.05(+0.18%) |
Apr 24, 2019 | 24.70 | 24.86 | 24.64 | 24.75 | 43,732,192 | -0.03(-0.11%) |
Apr 23, 2019 | 24.62 | 24.81 | 24.52 | 24.78 | 60,056,164 | +0.15(+0.62%) |
Apr 22, 2019 | 24.62 | 24.70 | 24.54 | 24.62 | 43,528,560 | -0.07(-0.29%) |
Apr 18, 2019 | 24.72 | 24.80 | 24.66 | 24.70 | 58,114,084 | -0.07(-0.29%) |
Apr 17, 2019 | 24.80 | 24.81 | 24.57 | 24.77 | 65,128,196 | +0.06(+0.26%) |
Apr 16, 2019 | 24.42 | 24.73 | 24.40 | 24.71 | 62,085,328 | +0.34(+1.41%) |
Apr 15, 2019 | 24.53 | 24.53 | 24.31 | 24.36 | 44,314,644 | -0.15(-0.63%) |
Apr 12, 2019 | 24.43 | 24.69 | 24.30 | 24.52 | 93,684,920 | +0.44(+1.84%) |
Apr 11, 2019 | 24.02 | 24.16 | 23.95 | 24.07 | 68,862,064 | +0.14(+0.60%) |
Apr 10, 2019 | 23.86 | 23.97 | 23.74 | 23.93 | 53,394,840 | +0.07(+0.30%) |
Apr 09, 2019 | 23.95 | 23.95 | 23.75 | 23.86 | 73,012,712 | -0.20(-0.83%) |
Apr 08, 2019 | 23.97 | 24.06 | 23.91 | 24.06 | 38,742,596 | +0.03(+0.11%) |
Apr 05, 2019 | 24.04 | 24.12 | 23.96 | 24.03 | 41,058,140 | +0.04(+0.15%) |
Apr 04, 2019 | 23.85 | 24.09 | 23.85 | 23.99 | 60,198,556 | +0.14(+0.61%) |
Apr 03, 2019 | 23.94 | 24.05 | 23.75 | 23.85 | 57,588,488 | +0.07(+0.30%) |
Apr 02, 2019 | 23.73 | 23.90 | 23.69 | 23.78 | 45,390,740 | +0.00(+0.00%) |
Apr 01, 2019 | 23.41 | 23.81 | 23.41 | 23.78 | 69,172,592 | +0.55(+2.37%) |
Mar 29, 2019 | 23.36 | 23.38 | 23.13 | 23.22 | 55,610,660 | +0.06(+0.27%) |
Mar 28, 2019 | 23.01 | 23.17 | 22.90 | 23.16 | 57,611,632 | +0.20(+0.87%) |
Mar 27, 2019 | 23.01 | 23.12 | 22.85 | 22.96 | 80,977,080 | -0.10(-0.43%) |
Mar 26, 2019 | 22.97 | 23.12 | 22.84 | 23.06 | 56,641,596 | +0.27(+1.19%) |
Mar 25, 2019 | 22.86 | 23.06 | 22.66 | 22.79 | 80,618,112 | -0.10(-0.43%) |
Mar 22, 2019 | 23.26 | 23.38 | 22.79 | 22.89 | 134,897,824 | -0.65(-2.76%) |
Mar 21, 2019 | 23.45 | 23.64 | 23.29 | 23.54 | 116,142,544 | -0.07(-0.31%) |
Mar 20, 2019 | 24.06 | 24.06 | 23.59 | 23.61 | 72,899,992 | -0.50(-2.06%) |
Mar 19, 2019 | 24.43 | 24.48 | 24.05 | 24.11 | 49,848,548 | -0.19(-0.78%) |
Mar 18, 2019 | 24.10 | 24.37 | 24.10 | 24.30 | 48,684,668 | +0.24(+1.01%) |
Mar 15, 2019 | 23.89 | 24.13 | 23.87 | 24.06 | 77,514,376 | +0.17(+0.70%) |
Mar 14, 2019 | 23.76 | 23.98 | 23.75 | 23.89 | 41,909,256 | +0.09(+0.38%) |
Mar 13, 2019 | 23.73 | 23.89 | 23.66 | 23.80 | 47,639,964 | +0.16(+0.68%) |
Mar 12, 2019 | 23.62 | 23.72 | 23.58 | 23.64 | 36,166,588 | +0.05(+0.23%) |
Mar 11, 2019 | 23.46 | 23.66 | 23.35 | 23.58 | 70,478,760 | +0.24(+1.04%) |
Mar 08, 2019 | 23.09 | 23.36 | 23.08 | 23.34 | 62,115,964 | -0.01(-0.04%) |
Mar 07, 2019 | 23.50 | 23.50 | 23.21 | 23.35 | 69,676,736 | -0.24(-1.03%) |
Mar 06, 2019 | 23.74 | 23.82 | 23.57 | 23.59 | 48,021,292 | -0.15(-0.64%) |
Mar 05, 2019 | 23.88 | 23.89 | 23.57 | 23.74 | 44,352,372 | -0.09(-0.38%) |
Mar 04, 2019 | 24.05 | 24.21 | 23.64 | 23.83 | 85,242,088 | -0.15(-0.64%) |
Mar 01, 2019 | 24.04 | 24.21 | 23.92 | 23.99 | 91,969,704 | +0.15(+0.64%) |
Feb 28, 2019 | 23.91 | 23.95 | 23.83 | 23.83 | 44,323,396 | -0.06(-0.26%) |
Feb 27, 2019 | 23.76 | 23.94 | 23.74 | 23.90 | 47,333,160 | +0.09(+0.38%) |
Feb 26, 2019 | 23.71 | 23.98 | 23.69 | 23.81 | 39,677,308 | -0.05(-0.23%) |
Feb 25, 2019 | 23.89 | 24.10 | 23.85 | 23.86 | 37,645,052 | +0.08(+0.34%) |
Feb 22, 2019 | 23.82 | 23.89 | 23.69 | 23.78 | 29,311,546 | -0.04(-0.15%) |
Feb 21, 2019 | 23.90 | 23.98 | 23.74 | 23.82 | 51,872,200 | -0.13(-0.53%) |
Feb 20, 2019 | 23.78 | 23.95 | 23.73 | 23.94 | 30,605,944 | +0.15(+0.64%) |
Feb 19, 2019 | 23.64 | 23.86 | 23.57 | 23.79 | 26,550,004 | +0.04(+0.15%) |
Feb 15, 2019 | 23.45 | 23.75 | 23.26 | 23.75 | 52,162,416 | +0.49(+2.13%) |
Feb 14, 2019 | 23.37 | 23.44 | 23.12 | 23.26 | 52,988,396 | -0.29(-1.22%) |
Feb 13, 2019 | 23.59 | 23.75 | 23.54 | 23.55 | 47,809,832 | +0.06(+0.27%) |
Feb 12, 2019 | 23.31 | 23.57 | 23.30 | 23.48 | 41,894,260 | +0.34(+1.48%) |
Feb 11, 2019 | 23.14 | 23.19 | 23.03 | 23.14 | 59,090,620 | +0.07(+0.31%) |
Feb 08, 2019 | 23.06 | 23.17 | 22.77 | 23.07 | 61,097,432 | -0.12(-0.50%) |
Feb 07, 2019 | 23.35 | 23.41 | 23.00 | 23.19 | 89,424,520 | -0.23(-1.00%) |
Feb 06, 2019 | 23.38 | 23.54 | 23.34 | 23.42 | 57,345,216 | -0.03(-0.12%) |
Feb 05, 2019 | 23.56 | 23.57 | 23.36 | 23.45 | 43,499,468 | -0.06(-0.27%) |
Feb 04, 2019 | 23.42 | 23.52 | 23.30 | 23.51 | 33,757,136 | +0.10(+0.42%) |