Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 21.83 | 21.96 | 19.95 | 20.41 | 3,147,542 | -2.09(-9.29%) |
Apr 29, 2020 | 21.94 | 22.75 | 21.90 | 22.50 | 2,133,144 | +1.21(+5.68%) |
Apr 28, 2020 | 21.21 | 21.82 | 20.72 | 21.29 | 2,455,480 | +0.59(+2.85%) |
Apr 27, 2020 | 19.16 | 20.88 | 19.16 | 20.70 | 1,664,757 | +1.56(+8.15%) |
Apr 24, 2020 | 18.62 | 19.45 | 18.41 | 19.14 | 2,383,800 | +0.55(+2.93%) |
Apr 23, 2020 | 18.71 | 19.19 | 18.29 | 18.59 | 1,786,543 | +0.04(+0.22%) |
Apr 22, 2020 | 19.40 | 19.51 | 18.54 | 18.55 | 1,924,705 | -0.45(-2.37%) |
Apr 21, 2020 | 19.19 | 19.65 | 19.00 | 19.00 | 2,239,531 | -0.73(-3.72%) |
Apr 20, 2020 | 19.73 | 20.32 | 19.57 | 19.74 | 1,480,816 | -0.46(-2.28%) |
Apr 17, 2020 | 20.06 | 20.40 | 19.86 | 20.20 | 1,831,100 | +0.68(+3.51%) |
Apr 16, 2020 | 19.35 | 19.65 | 18.79 | 19.52 | 2,650,728 | +0.07(+0.39%) |
Apr 15, 2020 | 19.34 | 19.59 | 19.05 | 19.44 | 2,089,835 | -0.80(-3.95%) |
Apr 14, 2020 | 20.04 | 20.68 | 19.93 | 20.24 | 2,232,589 | +0.39(+1.96%) |
Apr 13, 2020 | 20.04 | 20.17 | 18.96 | 19.85 | 1,995,588 | -0.29(-1.44%) |
Apr 09, 2020 | 20.13 | 20.51 | 19.79 | 20.14 | 3,547,600 | +0.71(+3.65%) |
Apr 08, 2020 | 18.65 | 19.94 | 18.65 | 19.43 | 2,627,491 | +0.72(+3.85%) |
Apr 07, 2020 | 19.06 | 19.82 | 18.53 | 18.71 | 4,105,956 | +0.63(+3.48%) |
Apr 06, 2020 | 17.78 | 18.33 | 17.59 | 18.08 | 3,508,683 | +1.24(+7.36%) |
Apr 03, 2020 | 17.02 | 17.25 | 16.10 | 16.84 | 4,443,100 | -0.23(-1.35%) |
Apr 02, 2020 | 17.38 | 18.22 | 16.79 | 17.07 | 3,853,327 | -0.57(-3.23%) |
Apr 01, 2020 | 16.81 | 18.16 | 16.65 | 17.64 | 5,245,427 | +0.10(+0.57%) |
Mar 31, 2020 | 18.08 | 18.43 | 17.49 | 17.54 | 3,495,598 | -0.41(-2.28%) |
Mar 30, 2020 | 16.87 | 18.09 | 16.27 | 17.95 | 5,281,152 | +0.79(+4.60%) |
Mar 27, 2020 | 18.04 | 18.58 | 17.05 | 17.16 | 5,250,100 | -1.59(-8.48%) |
Mar 26, 2020 | 19.19 | 19.67 | 18.16 | 18.75 | 6,540,952 | -0.07(-0.37%) |
Mar 25, 2020 | 18.22 | 19.80 | 17.12 | 18.82 | 5,136,514 | +0.74(+4.09%) |
Mar 24, 2020 | 17.32 | 18.83 | 17.01 | 18.08 | 5,148,739 | +1.62(+9.84%) |
Mar 23, 2020 | 16.66 | 16.74 | 15.43 | 16.46 | 4,076,839 | -0.41(-2.43%) |
Mar 20, 2020 | 19.15 | 19.70 | 16.70 | 16.87 | 6,226,200 | -2.02(-10.69%) |
Mar 19, 2020 | 17.13 | 19.25 | 17.00 | 18.89 | 4,787,069 | +1.25(+7.09%) |
Mar 18, 2020 | 18.68 | 18.72 | 15.77 | 17.64 | 3,999,614 | -1.89(-9.68%) |
Mar 17, 2020 | 19.32 | 19.70 | 18.00 | 19.53 | 3,923,448 | +0.63(+3.33%) |
Mar 16, 2020 | 19.83 | 20.09 | 18.23 | 18.90 | 4,458,005 | -2.39(-11.21%) |
Mar 13, 2020 | 22.28 | 22.86 | 19.81 | 21.29 | 4,141,000 | +0.09(+0.45%) |
Mar 12, 2020 | 21.86 | 21.86 | 19.86 | 21.19 | 4,369,451 | -1.80(-7.83%) |
Mar 11, 2020 | 23.13 | 23.65 | 22.79 | 22.99 | 5,529,776 | -0.83(-3.48%) |
Mar 10, 2020 | 23.01 | 23.82 | 22.57 | 23.82 | 7,273,621 | +1.28(+5.68%) |
Mar 09, 2020 | 22.51 | 23.40 | 22.48 | 22.54 | 6,472,167 | -1.53(-6.36%) |
Mar 06, 2020 | 23.20 | 24.27 | 22.96 | 24.07 | 6,457,600 | +0.25(+1.05%) |
Mar 05, 2020 | 24.39 | 24.75 | 23.66 | 23.82 | 6,427,863 | -1.29(-5.14%) |
Mar 04, 2020 | 25.27 | 25.33 | 24.65 | 25.11 | 6,980,914 | +0.03(+0.12%) |
Mar 03, 2020 | 24.96 | 25.73 | 24.61 | 25.08 | 5,791,911 | -0.09(-0.36%) |
Mar 02, 2020 | 24.86 | 25.18 | 24.02 | 25.17 | 5,632,280 | +0.07(+0.28%) |
Feb 28, 2020 | 23.29 | 25.11 | 23.11 | 25.10 | 10,139,300 | +1.31(+5.51%) |
Feb 27, 2020 | 24.59 | 24.59 | 23.00 | 23.79 | 6,890,924 | -1.63(-6.41%) |
Feb 26, 2020 | 26.52 | 26.54 | 25.35 | 25.42 | 4,065,103 | -0.88(-3.35%) |
Feb 25, 2020 | 27.18 | 27.29 | 25.89 | 26.30 | 4,088,315 | -0.83(-3.06%) |
Feb 24, 2020 | 27.39 | 27.43 | 26.79 | 27.13 | 3,799,373 | -0.80(-2.86%) |
Feb 21, 2020 | 28.47 | 28.55 | 27.86 | 27.93 | 3,064,900 | -0.67(-2.34%) |
Feb 20, 2020 | 28.62 | 28.71 | 28.06 | 28.60 | 3,174,347 | -0.43(-1.48%) |
Feb 19, 2020 | 28.85 | 29.34 | 28.70 | 29.03 | 3,265,069 | +0.16(+0.55%) |
Feb 18, 2020 | 28.64 | 29.10 | 28.64 | 28.87 | 2,118,198 | +0.14(+0.49%) |
Feb 14, 2020 | 28.86 | 28.98 | 28.56 | 28.73 | 2,435,800 | -0.17(-0.59%) |
Feb 13, 2020 | 28.72 | 29.02 | 28.53 | 28.90 | 4,014,352 | +0.04(+0.14%) |
Feb 12, 2020 | 28.70 | 29.02 | 28.41 | 28.86 | 2,435,657 | +0.21(+0.73%) |
Feb 11, 2020 | 28.45 | 28.83 | 28.29 | 28.65 | 2,831,855 | +0.29(+1.02%) |
Feb 10, 2020 | 28.20 | 28.39 | 28.00 | 28.36 | 2,395,311 | +0.01(+0.04%) |
Feb 07, 2020 | 28.36 | 28.59 | 28.14 | 28.35 | 2,242,400 | -0.19(-0.67%) |
Feb 06, 2020 | 29.19 | 29.27 | 28.40 | 28.54 | 4,460,055 | -0.53(-1.82%) |
Feb 05, 2020 | 28.49 | 29.30 | 28.49 | 29.07 | 4,568,745 | +0.81(+2.87%) |
Feb 04, 2020 | 28.04 | 28.32 | 27.87 | 28.26 | 2,741,407 | +0.58(+2.10%) |
Feb 03, 2020 | 27.87 | 28.08 | 27.60 | 27.68 | 4,853,707 | -0.09(-0.32%) |
Jan 31, 2020 | 28.24 | 28.55 | 27.60 | 27.77 | 4,457,600 | -0.61(-2.13%) |
Jan 30, 2020 | 28.01 | 28.41 | 27.95 | 28.38 | 5,873,482 | +0.14(+0.51%) |
Jan 29, 2020 | 28.77 | 28.90 | 28.05 | 28.23 | 3,865,354 | -0.70(-2.42%) |
Jan 28, 2020 | 28.63 | 28.98 | 28.56 | 28.93 | 3,709,063 | +0.39(+1.38%) |
Jan 27, 2020 | 28.20 | 28.71 | 28.20 | 28.54 | 3,475,532 | -0.11(-0.38%) |
Jan 24, 2020 | 28.70 | 28.73 | 28.23 | 28.64 | 5,347,700 | -0.09(-0.33%) |
Jan 23, 2020 | 29.89 | 30.00 | 28.69 | 28.74 | 5,329,542 | -1.35(-4.49%) |
Jan 22, 2020 | 30.10 | 30.50 | 30.00 | 30.09 | 2,761,773 | +0.00(+0.00%) |
Jan 21, 2020 | 30.49 | 30.49 | 29.98 | 30.09 | 1,603,964 | -0.39(-1.28%) |
Jan 17, 2020 | 30.58 | 30.72 | 30.40 | 30.48 | 2,013,300 | -0.12(-0.39%) |
Jan 16, 2020 | 30.36 | 30.73 | 30.32 | 30.60 | 1,951,775 | +0.31(+1.02%) |
Jan 15, 2020 | 29.78 | 30.32 | 29.78 | 30.29 | 1,670,153 | +0.32(+1.08%) |
Jan 14, 2020 | 29.79 | 30.09 | 29.72 | 29.96 | 2,868,389 | +0.16(+0.52%) |
Jan 13, 2020 | 29.87 | 30.01 | 29.57 | 29.81 | 2,745,034 | -0.07(-0.23%) |
Jan 10, 2020 | 30.22 | 30.26 | 29.80 | 29.88 | 2,831,300 | -0.36(-1.19%) |
Jan 09, 2020 | 30.21 | 30.51 | 29.98 | 30.24 | 2,946,255 | +0.09(+0.30%) |
Jan 08, 2020 | 30.06 | 30.35 | 29.98 | 30.15 | 2,896,620 | +0.16(+0.53%) |
Jan 07, 2020 | 29.84 | 30.47 | 29.75 | 29.99 | 2,012,343 | +0.03(+0.10%) |
Jan 06, 2020 | 29.88 | 30.01 | 29.60 | 29.96 | 1,312,847 | -0.05(-0.18%) |
Jan 03, 2020 | 29.85 | 30.22 | 29.79 | 30.02 | 1,900,300 | -0.17(-0.56%) |
Jan 02, 2020 | 30.61 | 30.64 | 29.95 | 30.18 | 2,540,645 | -0.30(-1.00%) |
Dec 31, 2019 | 30.51 | 30.59 | 30.22 | 30.49 | 1,337,800 | -0.02(-0.07%) |
Dec 30, 2019 | 30.79 | 30.99 | 30.45 | 30.51 | 1,342,900 | -0.25(-0.81%) |
Dec 27, 2019 | 30.96 | 31.10 | 30.66 | 30.76 | 1,149,500 | -0.17(-0.55%) |
Dec 26, 2019 | 30.78 | 31.00 | 30.71 | 30.93 | 1,919,896 | +0.13(+0.42%) |
Dec 24, 2019 | 30.57 | 30.90 | 30.57 | 30.80 | 822,500 | +0.23(+0.75%) |
Dec 23, 2019 | 30.74 | 30.86 | 30.50 | 30.57 | 1,859,220 | -0.21(-0.68%) |
Dec 20, 2019 | 30.65 | 30.79 | 30.03 | 30.78 | 6,640,500 | +0.39(+1.28%) |
Dec 19, 2019 | 30.10 | 30.53 | 30.10 | 30.39 | 2,466,833 | +0.30(+1.01%) |
Dec 18, 2019 | 30.23 | 30.52 | 30.04 | 30.09 | 2,511,625 | -0.00(-0.02%) |
Dec 17, 2019 | 30.05 | 30.20 | 29.86 | 30.09 | 2,262,094 | +0.00(+0.02%) |
Dec 16, 2019 | 30.15 | 30.24 | 29.88 | 30.09 | 2,371,728 | +0.03(+0.08%) |
Dec 13, 2019 | 30.11 | 30.28 | 29.89 | 30.06 | 3,990,000 | -0.04(-0.13%) |
Dec 12, 2019 | 29.92 | 30.18 | 29.83 | 30.10 | 4,965,983 | +0.18(+0.60%) |
Dec 11, 2019 | 29.98 | 30.55 | 29.87 | 29.92 | 4,310,906 | -0.07(-0.23%) |
Dec 10, 2019 | 29.86 | 30.35 | 29.70 | 29.99 | 2,944,858 | +0.06(+0.20%) |
Dec 09, 2019 | 29.87 | 30.11 | 29.77 | 29.93 | 3,905,455 | +0.04(+0.13%) |
Dec 06, 2019 | 30.02 | 30.27 | 29.80 | 29.89 | 3,802,600 | +0.02(+0.07%) |
Dec 05, 2019 | 29.97 | 30.19 | 29.82 | 29.87 | 4,317,637 | -0.06(-0.20%) |
Dec 04, 2019 | 29.92 | 30.33 | 29.89 | 29.93 | 2,976,658 | -0.05(-0.15%) |
Dec 03, 2019 | 30.08 | 30.14 | 29.65 | 29.98 | 4,320,903 | -0.36(-1.20%) |
Dec 02, 2019 | 30.50 | 30.87 | 30.29 | 30.34 | 2,125,025 | -0.18(-0.59%) |
Nov 29, 2019 | 30.60 | 30.73 | 30.43 | 30.52 | 925,600 | -0.13(-0.42%) |
Nov 27, 2019 | 31.20 | 31.20 | 30.50 | 30.65 | 2,031,300 | -0.33(-1.06%) |
Nov 26, 2019 | 29.97 | 31.06 | 29.71 | 30.98 | 4,234,175 | +1.01(+3.37%) |
Nov 25, 2019 | 30.34 | 30.39 | 29.82 | 29.97 | 4,025,689 | -0.34(-1.12%) |
Nov 22, 2019 | 29.94 | 30.37 | 29.85 | 30.31 | 2,811,500 | +0.42(+1.41%) |
Nov 21, 2019 | 29.62 | 30.17 | 29.24 | 29.89 | 3,851,995 | +0.28(+0.95%) |
Nov 20, 2019 | 29.11 | 30.01 | 29.02 | 29.61 | 3,815,600 | +0.38(+1.32%) |
Nov 19, 2019 | 28.91 | 29.32 | 28.59 | 29.23 | 3,737,133 | +0.68(+2.36%) |
Nov 18, 2019 | 28.17 | 28.66 | 28.00 | 28.55 | 5,326,895 | +0.67(+2.40%) |
Nov 15, 2019 | 28.02 | 28.37 | 27.75 | 27.88 | 2,904,400 | -0.15(-0.54%) |
Nov 14, 2019 | 27.87 | 28.36 | 27.73 | 28.03 | 5,911,752 | +0.10(+0.36%) |
Nov 13, 2019 | 28.38 | 28.55 | 27.76 | 27.93 | 3,093,952 | -0.55(-1.93%) |
Nov 12, 2019 | 28.69 | 29.04 | 28.32 | 28.48 | 2,700,522 | -0.17(-0.59%) |
Nov 11, 2019 | 28.33 | 28.71 | 28.33 | 28.65 | 1,761,022 | +0.04(+0.12%) |
Nov 08, 2019 | 28.72 | 28.97 | 28.22 | 28.61 | 2,558,400 | -0.09(-0.30%) |
Nov 07, 2019 | 26.50 | 28.79 | 26.27 | 28.70 | 2,963,225 | +2.90(+11.24%) |
Nov 06, 2019 | 26.12 | 26.24 | 25.72 | 25.80 | 2,009,477 | -0.33(-1.26%) |
Nov 05, 2019 | 26.25 | 26.48 | 26.01 | 26.13 | 2,520,071 | +0.09(+0.35%) |
Nov 04, 2019 | 25.60 | 26.04 | 25.37 | 26.04 | 1,866,869 | +0.55(+2.16%) |
Nov 01, 2019 | 25.35 | 25.64 | 25.22 | 25.49 | 1,232,200 | +0.25(+0.99%) |
Oct 31, 2019 | 24.96 | 25.25 | 24.71 | 25.24 | 2,073,613 | +0.21(+0.86%) |
Oct 30, 2019 | 25.33 | 25.33 | 24.82 | 25.02 | 2,401,370 | -0.43(-1.69%) |
Oct 29, 2019 | 25.69 | 25.74 | 25.08 | 25.45 | 1,330,875 | -0.33(-1.28%) |
Oct 28, 2019 | 25.59 | 26.22 | 25.59 | 25.79 | 2,254,588 | +0.18(+0.72%) |
Oct 25, 2019 | 25.74 | 26.07 | 25.53 | 25.60 | 1,286,100 | -0.02(-0.08%) |
Oct 24, 2019 | 26.14 | 26.21 | 25.11 | 25.62 | 1,547,438 | -0.52(-1.99%) |
Oct 23, 2019 | 26.10 | 26.28 | 25.88 | 26.14 | 1,165,755 | -0.02(-0.08%) |
Oct 22, 2019 | 26.15 | 26.29 | 25.75 | 26.16 | 1,512,175 | +0.32(+1.24%) |
Oct 21, 2019 | 26.11 | 26.24 | 25.76 | 25.84 | 1,104,676 | -0.06(-0.23%) |
Oct 18, 2019 | 25.99 | 26.45 | 25.87 | 25.90 | 2,387,900 | -0.08(-0.31%) |
Oct 17, 2019 | 25.92 | 26.03 | 25.33 | 25.98 | 1,947,649 | +0.11(+0.43%) |
Oct 16, 2019 | 25.86 | 26.22 | 25.49 | 25.87 | 2,139,927 | -0.07(-0.27%) |
Oct 15, 2019 | 25.85 | 26.16 | 25.60 | 25.94 | 2,985,505 | +0.11(+0.43%) |
Oct 14, 2019 | 26.01 | 26.01 | 25.70 | 25.83 | 1,957,730 | -0.27(-1.02%) |
Oct 11, 2019 | 25.86 | 26.38 | 25.78 | 26.09 | 2,373,900 | +0.52(+2.05%) |
Oct 10, 2019 | 25.24 | 25.67 | 25.15 | 25.57 | 2,650,262 | +0.37(+1.45%) |
Oct 09, 2019 | 25.18 | 25.37 | 24.99 | 25.20 | 1,370,398 | +0.24(+0.98%) |
Oct 08, 2019 | 25.25 | 25.30 | 24.94 | 24.96 | 2,079,405 | -0.48(-1.89%) |
Oct 07, 2019 | 24.96 | 25.66 | 24.90 | 25.44 | 1,341,818 | +0.28(+1.11%) |
Oct 04, 2019 | 25.15 | 25.36 | 24.98 | 25.16 | 2,965,500 | +0.11(+0.42%) |
Oct 03, 2019 | 24.55 | 25.09 | 24.36 | 25.05 | 3,447,516 | +0.41(+1.68%) |
Oct 02, 2019 | 24.64 | 24.83 | 24.09 | 24.64 | 2,903,244 | -0.15(-0.61%) |
Oct 01, 2019 | 24.70 | 25.04 | 24.57 | 24.79 | 2,182,708 | +0.17(+0.69%) |
Sep 30, 2019 | 24.78 | 25.03 | 24.60 | 24.62 | 2,160,438 | -0.09(-0.36%) |
Sep 27, 2019 | 24.52 | 24.83 | 24.43 | 24.71 | 2,082,000 | +0.26(+1.06%) |
Sep 26, 2019 | 24.72 | 24.72 | 24.19 | 24.45 | 2,031,458 | -0.27(-1.09%) |
Sep 25, 2019 | 24.38 | 24.91 | 24.38 | 24.72 | 2,337,162 | +0.27(+1.10%) |
Sep 24, 2019 | 24.91 | 25.07 | 24.22 | 24.45 | 3,141,055 | -0.25(-1.01%) |
Sep 23, 2019 | 24.40 | 24.77 | 24.04 | 24.70 | 2,495,236 | +0.33(+1.35%) |
Sep 20, 2019 | 25.04 | 25.06 | 24.36 | 24.37 | 7,628,400 | -0.56(-2.25%) |
Sep 19, 2019 | 25.41 | 25.54 | 24.88 | 24.93 | 2,184,325 | -0.53(-2.08%) |
Sep 18, 2019 | 25.53 | 25.53 | 24.90 | 25.46 | 4,596,384 | -0.16(-0.62%) |
Sep 17, 2019 | 26.18 | 26.42 | 25.33 | 25.62 | 3,706,808 | -0.70(-2.66%) |
Sep 16, 2019 | 26.21 | 26.36 | 25.99 | 26.32 | 2,818,929 | +0.02(+0.08%) |
Sep 13, 2019 | 26.59 | 27.08 | 26.28 | 26.30 | 2,759,000 | -0.21(-0.79%) |
Sep 12, 2019 | 27.02 | 27.02 | 26.08 | 26.51 | 3,529,047 | -0.46(-1.71%) |
Sep 11, 2019 | 26.79 | 27.02 | 26.25 | 26.97 | 2,403,972 | +0.09(+0.33%) |
Sep 10, 2019 | 25.77 | 26.88 | 25.77 | 26.88 | 3,552,796 | +1.12(+4.35%) |
Sep 09, 2019 | 25.77 | 26.08 | 25.63 | 25.76 | 2,874,342 | +0.09(+0.35%) |
Sep 06, 2019 | 25.86 | 26.21 | 25.64 | 25.67 | 2,934,500 | -0.10(-0.39%) |
Sep 05, 2019 | 25.79 | 25.91 | 25.60 | 25.77 | 3,560,627 | +0.23(+0.90%) |
Sep 04, 2019 | 25.62 | 25.86 | 25.12 | 25.54 | 2,846,439 | +0.10(+0.39%) |
Sep 03, 2019 | 25.78 | 25.96 | 25.22 | 25.44 | 2,753,658 | -0.59(-2.27%) |
Aug 30, 2019 | 26.32 | 26.49 | 25.83 | 26.03 | 2,545,700 | -0.08(-0.31%) |
Aug 29, 2019 | 25.60 | 26.39 | 25.60 | 26.11 | 1,734,223 | +0.74(+2.92%) |
Aug 28, 2019 | 24.87 | 25.45 | 24.70 | 25.37 | 3,275,578 | +0.48(+1.93%) |
Aug 27, 2019 | 25.67 | 25.70 | 24.85 | 24.89 | 2,745,933 | -0.68(-2.66%) |
Aug 26, 2019 | 25.62 | 25.79 | 25.41 | 25.57 | 2,346,631 | +0.24(+0.95%) |
Aug 23, 2019 | 26.07 | 26.32 | 25.22 | 25.33 | 2,857,900 | -0.93(-3.54%) |
Aug 22, 2019 | 26.51 | 26.80 | 26.25 | 26.26 | 2,024,906 | -0.24(-0.91%) |
Aug 21, 2019 | 26.40 | 26.63 | 25.90 | 26.50 | 2,513,481 | +0.10(+0.38%) |
Aug 20, 2019 | 26.55 | 26.73 | 26.37 | 26.40 | 1,563,020 | -0.20(-0.75%) |
Aug 19, 2019 | 26.53 | 26.88 | 26.37 | 26.60 | 2,092,075 | +0.50(+1.92%) |
Aug 16, 2019 | 25.53 | 26.27 | 25.40 | 26.10 | 2,471,800 | +0.77(+3.04%) |
Aug 15, 2019 | 25.49 | 25.63 | 24.92 | 25.33 | 3,268,456 | -0.19(-0.74%) |
Aug 14, 2019 | 27.00 | 27.00 | 25.41 | 25.52 | 3,030,383 | -1.83(-6.69%) |
Aug 13, 2019 | 27.11 | 27.93 | 27.00 | 27.35 | 2,042,685 | +0.26(+0.96%) |
Aug 12, 2019 | 27.07 | 27.36 | 27.01 | 27.09 | 1,345,174 | -0.15(-0.55%) |
Aug 09, 2019 | 27.42 | 27.42 | 26.79 | 27.24 | 1,851,700 | -0.18(-0.66%) |
Aug 08, 2019 | 27.48 | 27.87 | 27.24 | 27.42 | 2,198,014 | -0.05(-0.18%) |
Aug 07, 2019 | 26.93 | 27.57 | 26.68 | 27.47 | 4,017,178 | +0.19(+0.70%) |
Aug 06, 2019 | 28.04 | 28.31 | 27.01 | 27.28 | 2,548,861 | +0.30(+1.11%) |
Aug 05, 2019 | 26.94 | 27.18 | 26.64 | 26.98 | 2,999,262 | -0.34(-1.24%) |
Aug 02, 2019 | 27.79 | 27.79 | 26.80 | 27.32 | 2,353,600 | -0.51(-1.83%) |
Aug 01, 2019 | 28.34 | 28.51 | 27.71 | 27.83 | 2,166,547 | -0.41(-1.45%) |
Jul 31, 2019 | 28.90 | 28.92 | 28.01 | 28.24 | 2,174,234 | -0.63(-2.18%) |
Jul 30, 2019 | 28.80 | 28.96 | 28.51 | 28.87 | 1,376,937 | -0.13(-0.45%) |
Jul 29, 2019 | 29.30 | 29.32 | 28.80 | 29.00 | 2,041,799 | -0.26(-0.89%) |
Jul 26, 2019 | 29.30 | 29.45 | 29.03 | 29.26 | 1,393,000 | +0.00(+0.00%) |
Jul 25, 2019 | 29.24 | 29.36 | 28.96 | 29.26 | 11,193,135 | -0.02(-0.07%) |
Jul 24, 2019 | 28.72 | 29.36 | 27.77 | 29.28 | 2,658,737 | +0.55(+1.91%) |
Jul 23, 2019 | 28.69 | 28.85 | 28.05 | 28.73 | 3,047,546 | +0.07(+0.24%) |
Jul 22, 2019 | 29.04 | 29.15 | 28.60 | 28.66 | 2,510,914 | -0.34(-1.17%) |
Jul 19, 2019 | 28.94 | 29.16 | 28.77 | 29.00 | 4,873,200 | +0.18(+0.62%) |
Jul 18, 2019 | 29.22 | 29.27 | 28.72 | 28.82 | 2,074,111 | -0.50(-1.71%) |
Jul 17, 2019 | 29.96 | 29.96 | 29.29 | 29.32 | 1,288,257 | -0.71(-2.36%) |
Jul 16, 2019 | 29.82 | 30.29 | 29.73 | 30.03 | 7,820,873 | +0.22(+0.74%) |
Jul 15, 2019 | 29.79 | 30.06 | 29.65 | 29.81 | 1,409,879 | +0.01(+0.03%) |
Jul 12, 2019 | 29.07 | 30.05 | 29.07 | 29.80 | 2,048,600 | +0.64(+2.19%) |
Jul 11, 2019 | 29.00 | 29.23 | 28.85 | 29.16 | 2,462,956 | +0.19(+0.66%) |
Jul 10, 2019 | 29.16 | 29.29 | 28.62 | 28.97 | 2,952,588 | -0.06(-0.21%) |
Jul 09, 2019 | 28.69 | 29.36 | 28.59 | 29.03 | 2,479,965 | +0.23(+0.80%) |
Jul 08, 2019 | 28.63 | 28.81 | 28.52 | 28.80 | 1,790,059 | +0.08(+0.28%) |
Jul 05, 2019 | 28.21 | 28.74 | 28.12 | 28.72 | 1,413,800 | +0.34(+1.20%) |
Jul 03, 2019 | 28.53 | 28.74 | 28.34 | 28.38 | 1,369,200 | -0.02(-0.07%) |
Jul 02, 2019 | 28.34 | 28.80 | 28.25 | 28.40 | 2,156,757 | +0.08(+0.30%) |
Jul 01, 2019 | 28.82 | 28.90 | 28.02 | 28.32 | 2,456,950 | -0.13(-0.47%) |
Jun 28, 2019 | 27.76 | 28.46 | 27.54 | 28.45 | 2,795,800 | +1.00(+3.64%) |
Jun 27, 2019 | 27.30 | 27.51 | 26.93 | 27.45 | 1,888,990 | +0.17(+0.62%) |
Jun 26, 2019 | 27.62 | 27.81 | 27.25 | 27.28 | 4,183,558 | -0.29(-1.05%) |
Jun 25, 2019 | 28.53 | 28.62 | 27.34 | 27.57 | 4,774,350 | -0.97(-3.40%) |
Jun 24, 2019 | 28.22 | 28.60 | 28.08 | 28.54 | 4,700,822 | +0.26(+0.92%) |
Jun 21, 2019 | 28.60 | 28.60 | 28.07 | 28.28 | 5,223,700 | -0.13(-0.46%) |
Jun 20, 2019 | 28.33 | 28.50 | 27.95 | 28.41 | 4,300,690 | +0.37(+1.32%) |
Jun 19, 2019 | 27.38 | 28.16 | 27.29 | 28.04 | 4,924,113 | +0.79(+2.90%) |
Jun 18, 2019 | 27.24 | 27.64 | 27.04 | 27.25 | 5,774,053 | +0.05(+0.18%) |
Jun 17, 2019 | 26.82 | 27.32 | 26.52 | 27.20 | 3,112,237 | +0.36(+1.34%) |
Jun 14, 2019 | 27.14 | 27.29 | 26.82 | 26.84 | 4,180,800 | -0.93(-3.35%) |
Jun 13, 2019 | 27.34 | 27.82 | 27.14 | 27.77 | 3,186,980 | +0.56(+2.06%) |
Jun 12, 2019 | 27.07 | 27.49 | 27.00 | 27.21 | 2,045,947 | +0.21(+0.78%) |
Jun 11, 2019 | 26.42 | 27.07 | 26.38 | 27.00 | 2,688,744 | +0.66(+2.51%) |
Jun 10, 2019 | 26.57 | 26.70 | 26.22 | 26.34 | 1,464,126 | -0.15(-0.57%) |
Jun 07, 2019 | 26.45 | 26.88 | 26.40 | 26.49 | 2,138,500 | +0.10(+0.38%) |
Jun 06, 2019 | 26.31 | 26.48 | 26.15 | 26.39 | 2,440,376 | +0.18(+0.69%) |
Jun 05, 2019 | 26.78 | 26.93 | 25.90 | 26.21 | 4,607,213 | -0.47(-1.76%) |
Jun 04, 2019 | 25.77 | 26.74 | 25.77 | 26.68 | 5,079,351 | +1.15(+4.50%) |
Jun 03, 2019 | 25.59 | 26.16 | 25.37 | 25.53 | 3,946,299 | -0.11(-0.43%) |
May 31, 2019 | 25.57 | 26.11 | 25.47 | 25.64 | 4,236,600 | +0.02(+0.08%) |
May 30, 2019 | 25.81 | 26.19 | 25.51 | 25.62 | 2,866,780 | -0.08(-0.31%) |
May 29, 2019 | 25.79 | 26.00 | 25.52 | 25.70 | 3,462,388 | -0.21(-0.81%) |
May 28, 2019 | 25.59 | 26.08 | 25.59 | 25.91 | 5,385,539 | +0.40(+1.57%) |
May 24, 2019 | 25.54 | 25.74 | 25.36 | 25.51 | 1,446,600 | +0.03(+0.12%) |
May 23, 2019 | 25.58 | 25.72 | 25.26 | 25.48 | 2,439,759 | -0.30(-1.16%) |
May 22, 2019 | 26.28 | 26.41 | 25.77 | 25.78 | 3,063,835 | -0.56(-2.13%) |
May 21, 2019 | 25.97 | 26.51 | 25.89 | 26.34 | 4,449,386 | +0.51(+1.97%) |
May 20, 2019 | 26.21 | 26.21 | 25.62 | 25.83 | 2,185,561 | -0.39(-1.49%) |
May 17, 2019 | 26.01 | 26.28 | 25.89 | 26.22 | 2,169,700 | -0.03(-0.11%) |
May 16, 2019 | 26.15 | 26.35 | 25.97 | 26.25 | 2,172,683 | +0.07(+0.27%) |
May 15, 2019 | 26.28 | 26.44 | 25.95 | 26.18 | 2,367,516 | -0.07(-0.27%) |
May 14, 2019 | 25.89 | 26.47 | 25.82 | 26.25 | 3,434,624 | +0.50(+1.94%) |
May 13, 2019 | 26.37 | 26.62 | 25.69 | 25.75 | 2,562,018 | -1.02(-3.81%) |
May 10, 2019 | 26.91 | 26.91 | 26.16 | 26.77 | 2,968,400 | -0.17(-0.63%) |
May 09, 2019 | 27.10 | 27.31 | 26.46 | 26.94 | 3,061,077 | -0.41(-1.50%) |
May 08, 2019 | 27.44 | 27.54 | 26.92 | 27.35 | 2,599,114 | +0.25(+0.92%) |
May 07, 2019 | 27.33 | 27.76 | 26.97 | 27.10 | 2,821,125 | -0.40(-1.45%) |
May 06, 2019 | 27.49 | 27.81 | 27.14 | 27.50 | 2,096,356 | -0.27(-0.97%) |
May 03, 2019 | 27.75 | 28.06 | 27.39 | 27.77 | 2,585,000 | +0.12(+0.43%) |
May 02, 2019 | 29.21 | 29.66 | 27.03 | 27.65 | 3,670,837 | -1.21(-4.19%) |