Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 25.39 | 26.59 | 25.29 | 26.53 | 5,593,670 | +1.09(+4.29%) |
May 28, 2020 | 25.39 | 25.74 | 25.36 | 25.44 | 2,636,669 | +0.23(+0.91%) |
May 27, 2020 | 24.79 | 25.22 | 24.46 | 25.21 | 1,990,651 | +0.46(+1.87%) |
May 26, 2020 | 24.84 | 25.01 | 24.61 | 24.75 | 2,059,396 | +0.16(+0.67%) |
May 22, 2020 | 24.51 | 24.66 | 24.30 | 24.58 | 1,651,758 | +0.06(+0.23%) |
May 21, 2020 | 24.73 | 24.88 | 24.49 | 24.53 | 1,547,844 | -0.30(-1.23%) |
May 20, 2020 | 25.37 | 25.37 | 24.54 | 24.83 | 2,327,998 | -0.05(-0.20%) |
May 19, 2020 | 24.93 | 25.36 | 24.79 | 24.88 | 3,198,536 | -0.13(-0.53%) |
May 18, 2020 | 25.95 | 26.02 | 24.91 | 25.01 | 5,497,439 | -0.37(-1.48%) |
May 15, 2020 | 25.45 | 25.90 | 25.20 | 25.39 | 10,924,703 | -0.16(-0.65%) |
May 14, 2020 | 25.20 | 25.55 | 24.60 | 25.55 | 5,317,782 | +0.14(+0.55%) |
May 13, 2020 | 26.07 | 26.39 | 25.24 | 25.41 | 4,140,863 | -0.71(-2.72%) |
May 12, 2020 | 26.99 | 27.10 | 26.06 | 26.12 | 3,211,006 | -0.82(-3.04%) |
May 11, 2020 | 26.89 | 27.17 | 26.71 | 26.94 | 2,020,908 | +0.10(+0.38%) |
May 08, 2020 | 26.66 | 26.96 | 26.54 | 26.84 | 1,650,340 | +0.42(+1.59%) |
May 07, 2020 | 26.50 | 26.60 | 26.17 | 26.42 | 1,848,135 | +0.23(+0.90%) |
May 06, 2020 | 26.34 | 26.55 | 26.15 | 26.19 | 1,291,845 | -0.06(-0.24%) |
May 05, 2020 | 25.97 | 26.50 | 25.94 | 26.25 | 2,174,497 | +0.48(+1.87%) |
May 04, 2020 | 25.30 | 25.85 | 25.14 | 25.77 | 1,803,979 | +0.43(+1.70%) |
May 01, 2020 | 25.00 | 25.43 | 24.81 | 25.34 | 1,693,449 | +0.00(+0.00%) |
Apr 30, 2020 | 25.11 | 25.39 | 24.54 | 25.34 | 2,815,979 | -0.07(-0.27%) |
Apr 29, 2020 | 25.90 | 25.94 | 24.73 | 25.41 | 3,045,362 | -0.36(-1.40%) |
Apr 28, 2020 | 25.01 | 25.90 | 24.99 | 25.77 | 3,533,513 | +0.75(+3.01%) |
Apr 27, 2020 | 24.34 | 25.13 | 24.28 | 25.02 | 2,283,662 | +0.86(+3.54%) |
Apr 24, 2020 | 23.97 | 24.26 | 23.70 | 24.16 | 2,838,516 | +0.37(+1.57%) |
Apr 23, 2020 | 23.84 | 24.03 | 23.65 | 23.79 | 1,496,351 | -0.10(-0.40%) |
Apr 22, 2020 | 23.70 | 24.05 | 23.34 | 23.88 | 1,440,833 | +0.41(+1.73%) |
Apr 21, 2020 | 23.95 | 23.95 | 23.24 | 23.48 | 1,470,705 | -0.58(-2.42%) |
Apr 20, 2020 | 24.67 | 24.67 | 24.02 | 24.06 | 1,920,626 | -0.62(-2.52%) |
Apr 17, 2020 | 24.73 | 25.05 | 24.44 | 24.68 | 1,747,119 | +0.39(+1.62%) |
Apr 16, 2020 | 23.42 | 24.32 | 23.42 | 24.29 | 1,961,621 | +0.94(+4.04%) |
Apr 15, 2020 | 23.60 | 23.89 | 23.26 | 23.34 | 995,019 | -0.46(-1.94%) |
Apr 14, 2020 | 23.15 | 23.93 | 22.91 | 23.81 | 1,802,760 | +1.08(+4.77%) |
Apr 13, 2020 | 22.64 | 23.03 | 21.88 | 22.72 | 1,268,763 | -0.10(-0.42%) |
Apr 09, 2020 | 22.77 | 23.09 | 22.66 | 22.82 | 2,486,661 | +0.07(+0.31%) |
Apr 08, 2020 | 22.86 | 23.02 | 22.35 | 22.75 | 1,234,588 | -0.02(-0.08%) |
Apr 07, 2020 | 23.72 | 23.91 | 22.74 | 22.77 | 1,728,167 | -0.80(-3.39%) |
Apr 06, 2020 | 23.36 | 23.72 | 22.71 | 23.57 | 2,799,160 | +0.73(+3.19%) |
Apr 03, 2020 | 22.38 | 23.27 | 22.38 | 22.84 | 2,255,090 | +0.23(+1.04%) |
Apr 02, 2020 | 21.74 | 22.66 | 21.55 | 22.60 | 3,069,168 | +0.33(+1.48%) |
Apr 01, 2020 | 22.30 | 22.62 | 21.46 | 22.27 | 2,846,015 | -0.62(-2.71%) |
Mar 31, 2020 | 22.74 | 23.90 | 22.38 | 22.89 | 6,277,084 | +0.19(+0.84%) |
Mar 30, 2020 | 22.13 | 23.33 | 21.89 | 22.70 | 4,572,162 | +1.00(+4.61%) |
Mar 27, 2020 | 20.76 | 22.31 | 20.76 | 21.70 | 3,187,055 | +0.36(+1.69%) |
Mar 26, 2020 | 20.81 | 21.55 | 20.40 | 21.34 | 3,055,720 | +0.70(+3.38%) |
Mar 25, 2020 | 21.24 | 21.32 | 19.46 | 20.65 | 3,782,031 | -0.77(-3.61%) |
Mar 24, 2020 | 20.66 | 22.04 | 20.51 | 21.42 | 2,975,774 | +1.42(+7.10%) |
Mar 23, 2020 | 21.86 | 22.03 | 19.73 | 20.00 | 2,694,516 | -2.17(-9.80%) |
Mar 20, 2020 | 22.74 | 22.93 | 21.72 | 22.17 | 5,294,711 | -0.38(-1.69%) |
Mar 19, 2020 | 23.52 | 23.52 | 22.14 | 22.55 | 3,510,811 | -0.90(-3.84%) |
Mar 18, 2020 | 22.74 | 23.59 | 22.51 | 23.45 | 5,235,602 | -0.69(-2.86%) |
Mar 17, 2020 | 23.08 | 24.38 | 22.43 | 24.14 | 6,347,699 | +1.50(+6.60%) |
Mar 16, 2020 | 22.15 | 23.36 | 20.94 | 22.65 | 2,990,184 | -1.31(-5.47%) |
Mar 13, 2020 | 22.63 | 23.96 | 21.97 | 23.96 | 3,313,496 | +2.19(+10.04%) |
Mar 12, 2020 | 22.80 | 24.14 | 21.59 | 21.77 | 3,234,187 | -2.57(-10.56%) |
Mar 11, 2020 | 24.99 | 25.16 | 24.04 | 24.35 | 2,172,678 | -1.22(-4.76%) |
Mar 10, 2020 | 24.81 | 25.58 | 24.54 | 25.56 | 2,602,992 | +1.31(+5.41%) |
Mar 09, 2020 | 23.74 | 24.85 | 23.74 | 24.25 | 2,335,051 | -0.93(-3.70%) |
Mar 06, 2020 | 25.26 | 25.63 | 24.43 | 25.18 | 2,503,709 | -0.61(-2.38%) |
Mar 05, 2020 | 24.89 | 25.89 | 24.69 | 25.80 | 2,501,234 | +0.41(+1.60%) |
Mar 04, 2020 | 24.65 | 25.40 | 24.48 | 25.39 | 1,636,123 | +1.23(+5.09%) |
Mar 03, 2020 | 24.81 | 25.28 | 23.93 | 24.16 | 1,728,517 | -0.61(-2.48%) |
Mar 02, 2020 | 23.78 | 24.82 | 23.40 | 24.78 | 3,458,110 | +1.06(+4.46%) |
Feb 28, 2020 | 23.34 | 23.84 | 22.98 | 23.72 | 3,525,019 | -0.14(-0.58%) |
Feb 27, 2020 | 24.31 | 24.70 | 23.85 | 23.86 | 1,795,205 | -0.77(-3.11%) |
Feb 26, 2020 | 24.63 | 25.06 | 24.48 | 24.62 | 1,507,404 | +0.13(+0.54%) |
Feb 25, 2020 | 25.15 | 25.24 | 24.46 | 24.49 | 1,282,082 | -0.63(-2.52%) |
Feb 24, 2020 | 24.95 | 25.55 | 24.95 | 25.12 | 1,838,801 | -0.49(-1.90%) |
Feb 21, 2020 | 25.23 | 25.64 | 25.13 | 25.61 | 1,035,516 | +0.29(+1.15%) |
Feb 20, 2020 | 25.14 | 25.38 | 25.04 | 25.32 | 1,233,179 | +0.16(+0.63%) |
Feb 19, 2020 | 25.04 | 25.28 | 25.04 | 25.16 | 1,123,821 | +0.20(+0.81%) |
Feb 18, 2020 | 25.19 | 25.21 | 24.93 | 24.96 | 1,850,064 | -0.27(-1.05%) |
Feb 14, 2020 | 25.26 | 25.43 | 25.17 | 25.23 | 857,616 | +0.01(+0.03%) |
Feb 13, 2020 | 25.02 | 25.32 | 24.96 | 25.22 | 916,940 | +0.09(+0.38%) |
Feb 12, 2020 | 25.03 | 25.40 | 24.94 | 25.12 | 1,800,651 | +0.10(+0.40%) |
Feb 11, 2020 | 24.76 | 25.06 | 24.64 | 25.02 | 2,031,093 | +0.34(+1.36%) |
Feb 10, 2020 | 24.43 | 24.73 | 24.29 | 24.69 | 1,057,690 | +0.24(+0.98%) |
Feb 07, 2020 | 24.83 | 24.86 | 24.40 | 24.45 | 1,742,699 | -0.39(-1.58%) |
Feb 06, 2020 | 24.64 | 24.84 | 24.49 | 24.84 | 1,867,145 | +0.22(+0.90%) |
Feb 05, 2020 | 24.83 | 24.94 | 24.53 | 24.62 | 1,619,235 | +0.00(+0.00%) |
Feb 04, 2020 | 24.56 | 24.80 | 24.45 | 24.62 | 1,686,789 | +0.32(+1.30%) |
Feb 03, 2020 | 24.00 | 24.59 | 23.99 | 24.30 | 3,422,774 | +0.33(+1.40%) |
Jan 31, 2020 | 24.13 | 24.31 | 23.89 | 23.97 | 2,851,319 | -0.17(-0.71%) |
Jan 30, 2020 | 23.85 | 24.15 | 23.69 | 24.14 | 2,910,773 | +0.27(+1.11%) |
Jan 29, 2020 | 23.34 | 24.06 | 23.28 | 23.87 | 5,723,680 | +0.68(+2.91%) |
Jan 28, 2020 | 23.01 | 23.20 | 22.94 | 23.20 | 2,410,676 | +0.31(+1.35%) |
Jan 27, 2020 | 22.80 | 23.01 | 22.66 | 22.89 | 2,134,730 | -0.23(-1.01%) |
Jan 24, 2020 | 23.17 | 23.31 | 23.00 | 23.12 | 2,854,961 | +0.00(+0.00%) |
Jan 23, 2020 | 22.75 | 23.15 | 22.67 | 23.12 | 1,689,790 | +0.33(+1.47%) |
Jan 22, 2020 | 22.76 | 22.93 | 22.71 | 22.79 | 1,777,098 | +0.12(+0.53%) |
Jan 21, 2020 | 22.64 | 22.79 | 22.48 | 22.67 | 2,698,857 | +0.02(+0.08%) |
Jan 17, 2020 | 22.60 | 22.71 | 22.52 | 22.65 | 2,394,677 | +0.14(+0.62%) |
Jan 16, 2020 | 22.29 | 22.57 | 22.27 | 22.51 | 2,230,807 | +0.25(+1.14%) |
Jan 15, 2020 | 22.16 | 22.29 | 22.09 | 22.26 | 1,785,561 | +0.12(+0.54%) |
Jan 14, 2020 | 22.04 | 22.26 | 22.00 | 22.14 | 3,124,961 | +0.04(+0.20%) |
Jan 13, 2020 | 21.94 | 22.16 | 21.94 | 22.09 | 1,746,468 | +0.16(+0.72%) |
Jan 10, 2020 | 21.35 | 22.20 | 21.28 | 21.93 | 5,808,407 | +0.62(+2.90%) |
Jan 09, 2020 | 21.02 | 21.40 | 20.98 | 21.32 | 1,801,915 | +0.33(+1.60%) |
Jan 08, 2020 | 20.98 | 21.06 | 20.84 | 20.98 | 2,105,954 | -0.02(-0.09%) |
Jan 07, 2020 | 20.94 | 21.09 | 20.78 | 21.00 | 2,607,391 | +0.01(+0.06%) |
Jan 06, 2020 | 20.90 | 21.02 | 20.72 | 20.99 | 1,390,029 | +0.00(+0.00%) |
Jan 03, 2020 | 20.84 | 21.01 | 20.69 | 20.99 | 1,738,848 | -0.07(-0.33%) |
Jan 02, 2020 | 20.99 | 21.21 | 20.90 | 21.06 | 3,144,257 | +0.11(+0.54%) |
Dec 31, 2019 | 20.77 | 20.96 | 20.73 | 20.94 | 1,409,509 | +0.18(+0.85%) |
Dec 30, 2019 | 20.68 | 20.90 | 20.54 | 20.77 | 1,568,152 | +0.14(+0.67%) |
Dec 27, 2019 | 20.78 | 20.89 | 20.62 | 20.63 | 2,708,183 | -0.11(-0.55%) |
Dec 26, 2019 | 20.88 | 21.03 | 20.69 | 20.74 | 1,480,317 | -0.09(-0.42%) |
Dec 24, 2019 | 21.04 | 21.05 | 20.82 | 20.83 | 424,657 | -0.25(-1.20%) |
Dec 23, 2019 | 21.09 | 21.19 | 20.91 | 21.08 | 1,464,757 | +0.07(+0.33%) |
Dec 20, 2019 | 20.78 | 21.09 | 20.69 | 21.01 | 3,122,391 | +0.33(+1.59%) |
Dec 19, 2019 | 20.80 | 20.90 | 20.61 | 20.68 | 2,248,550 | -0.13(-0.61%) |
Dec 18, 2019 | 20.87 | 20.95 | 20.72 | 20.81 | 2,425,792 | -0.03(-0.12%) |
Dec 17, 2019 | 20.89 | 20.97 | 20.67 | 20.84 | 2,742,088 | +0.01(+0.06%) |
Dec 16, 2019 | 20.94 | 21.25 | 20.82 | 20.82 | 2,141,235 | +0.01(+0.06%) |
Dec 13, 2019 | 20.96 | 20.98 | 20.71 | 20.81 | 2,770,251 | -0.18(-0.87%) |
Dec 12, 2019 | 21.06 | 21.16 | 20.88 | 20.99 | 2,375,774 | -0.15(-0.69%) |
Dec 11, 2019 | 21.24 | 21.30 | 21.09 | 21.14 | 1,467,276 | -0.13(-0.62%) |
Dec 10, 2019 | 21.86 | 21.90 | 21.23 | 21.27 | 2,008,115 | -0.59(-2.69%) |
Dec 09, 2019 | 21.61 | 22.11 | 21.57 | 21.86 | 2,942,084 | +0.23(+1.05%) |
Dec 06, 2019 | 21.91 | 22.04 | 21.61 | 21.63 | 2,018,945 | -0.11(-0.52%) |
Dec 05, 2019 | 22.15 | 22.19 | 21.69 | 21.74 | 2,183,032 | -0.44(-1.96%) |
Dec 04, 2019 | 22.36 | 22.65 | 22.09 | 22.18 | 2,396,398 | -0.15(-0.65%) |
Dec 03, 2019 | 22.19 | 22.45 | 22.12 | 22.33 | 2,147,958 | -0.06(-0.25%) |
Dec 02, 2019 | 22.60 | 22.74 | 22.34 | 22.38 | 1,988,952 | -0.26(-1.14%) |
Nov 29, 2019 | 22.67 | 22.85 | 22.54 | 22.64 | 1,032,352 | -0.02(-0.08%) |
Nov 27, 2019 | 22.69 | 22.74 | 22.55 | 22.66 | 1,295,349 | +0.06(+0.28%) |
Nov 26, 2019 | 22.29 | 22.70 | 22.29 | 22.60 | 2,127,380 | +0.30(+1.33%) |
Nov 25, 2019 | 22.52 | 22.54 | 22.29 | 22.30 | 2,261,030 | -0.11(-0.48%) |
Nov 22, 2019 | 22.58 | 22.64 | 22.39 | 22.41 | 1,732,040 | -0.18(-0.81%) |
Nov 21, 2019 | 23.17 | 23.17 | 22.54 | 22.59 | 1,631,895 | -0.51(-2.21%) |
Nov 20, 2019 | 23.13 | 23.29 | 23.02 | 23.10 | 1,673,796 | -0.03(-0.11%) |
Nov 19, 2019 | 23.29 | 23.42 | 23.06 | 23.13 | 2,147,146 | -0.05(-0.22%) |
Nov 18, 2019 | 23.27 | 23.35 | 22.94 | 23.18 | 7,205,734 | +0.01(+0.05%) |
Nov 15, 2019 | 23.77 | 23.89 | 23.15 | 23.17 | 4,838,123 | -0.51(-2.13%) |
Nov 14, 2019 | 23.65 | 23.69 | 23.21 | 23.67 | 5,865,904 | +0.03(+0.11%) |
Nov 13, 2019 | 23.56 | 23.89 | 23.56 | 23.65 | 4,029,936 | -0.04(-0.16%) |
Nov 12, 2019 | 24.21 | 24.24 | 23.67 | 23.68 | 1,766,359 | -0.53(-2.19%) |
Nov 11, 2019 | 24.25 | 24.37 | 24.17 | 24.21 | 722,757 | -0.21(-0.88%) |
Nov 08, 2019 | 24.50 | 24.61 | 24.35 | 24.43 | 1,125,454 | -0.13(-0.51%) |
Nov 07, 2019 | 24.22 | 24.68 | 24.22 | 24.56 | 1,773,483 | +0.39(+1.61%) |
Nov 06, 2019 | 24.54 | 24.59 | 24.14 | 24.17 | 1,398,194 | -0.16(-0.67%) |
Nov 05, 2019 | 24.32 | 24.41 | 24.21 | 24.33 | 1,145,181 | +0.03(+0.13%) |
Nov 04, 2019 | 24.45 | 24.53 | 24.07 | 24.30 | 1,218,393 | -0.03(-0.10%) |
Nov 01, 2019 | 24.09 | 24.34 | 23.95 | 24.32 | 1,556,232 | +0.35(+1.47%) |
Oct 31, 2019 | 23.94 | 24.16 | 23.82 | 23.97 | 1,339,558 | -0.01(-0.03%) |
Oct 30, 2019 | 24.01 | 24.20 | 23.94 | 23.98 | 1,298,224 | -0.03(-0.13%) |
Oct 29, 2019 | 23.86 | 24.06 | 23.78 | 24.01 | 2,094,934 | +0.11(+0.45%) |
Oct 28, 2019 | 24.23 | 24.52 | 23.88 | 23.90 | 2,977,188 | -0.24(-0.99%) |
Oct 25, 2019 | 24.24 | 24.38 | 23.99 | 24.14 | 1,392,167 | -0.14(-0.57%) |
Oct 24, 2019 | 24.24 | 24.33 | 23.85 | 24.28 | 1,811,264 | +0.04(+0.18%) |
Oct 23, 2019 | 23.43 | 25.20 | 23.43 | 24.24 | 6,064,897 | +1.60(+7.09%) |
Oct 22, 2019 | 22.73 | 22.92 | 22.51 | 22.63 | 3,244,706 | -0.40(-1.75%) |
Oct 21, 2019 | 22.74 | 23.04 | 22.60 | 23.03 | 1,857,668 | +0.42(+1.84%) |
Oct 18, 2019 | 22.43 | 22.80 | 22.36 | 22.62 | 1,331,278 | +0.21(+0.93%) |
Oct 17, 2019 | 22.34 | 22.51 | 22.27 | 22.41 | 2,793,663 | +0.15(+0.68%) |
Oct 16, 2019 | 22.19 | 22.30 | 22.08 | 22.26 | 1,308,597 | +0.06(+0.28%) |
Oct 15, 2019 | 22.15 | 22.27 | 22.08 | 22.20 | 926,682 | +0.14(+0.66%) |
Oct 14, 2019 | 22.04 | 22.12 | 21.93 | 22.05 | 1,075,871 | -0.07(-0.31%) |
Oct 11, 2019 | 22.14 | 22.34 | 22.02 | 22.12 | 1,999,143 | +0.22(+1.00%) |
Oct 10, 2019 | 21.69 | 21.91 | 21.60 | 21.90 | 1,008,776 | +0.21(+0.96%) |
Oct 09, 2019 | 21.59 | 21.78 | 21.50 | 21.69 | 1,834,230 | +0.28(+1.29%) |
Oct 08, 2019 | 21.37 | 21.66 | 21.30 | 21.42 | 1,845,145 | -0.11(-0.50%) |
Oct 07, 2019 | 21.66 | 21.69 | 21.48 | 21.52 | 1,050,401 | -0.15(-0.70%) |
Oct 04, 2019 | 21.47 | 21.81 | 21.42 | 21.68 | 1,429,527 | +0.28(+1.32%) |
Oct 03, 2019 | 21.00 | 21.42 | 20.78 | 21.39 | 1,470,315 | +0.38(+1.80%) |
Oct 02, 2019 | 20.91 | 21.13 | 20.80 | 21.02 | 2,196,530 | -0.06(-0.27%) |
Oct 01, 2019 | 21.51 | 21.64 | 21.07 | 21.07 | 1,812,888 | -0.36(-1.67%) |
Sep 30, 2019 | 21.03 | 21.49 | 21.02 | 21.43 | 4,107,815 | +0.40(+1.88%) |
Sep 27, 2019 | 21.29 | 21.29 | 20.71 | 21.03 | 2,028,395 | -0.24(-1.12%) |
Sep 26, 2019 | 21.39 | 21.47 | 21.21 | 21.27 | 1,887,994 | -0.11(-0.50%) |
Sep 25, 2019 | 21.55 | 21.68 | 21.34 | 21.38 | 1,847,840 | -0.06(-0.29%) |
Sep 24, 2019 | 21.50 | 21.56 | 21.27 | 21.44 | 1,976,507 | +0.01(+0.03%) |
Sep 23, 2019 | 21.72 | 21.86 | 21.39 | 21.44 | 2,373,054 | -0.30(-1.36%) |
Sep 20, 2019 | 21.92 | 22.06 | 21.73 | 21.73 | 5,284,417 | -0.13(-0.60%) |
Sep 19, 2019 | 21.78 | 21.93 | 21.69 | 21.86 | 1,623,610 | +0.12(+0.55%) |
Sep 18, 2019 | 22.01 | 22.01 | 21.52 | 21.75 | 2,239,583 | -0.27(-1.23%) |
Sep 17, 2019 | 21.82 | 22.04 | 21.77 | 22.02 | 2,098,303 | +0.23(+1.04%) |
Sep 16, 2019 | 21.62 | 21.86 | 21.57 | 21.79 | 2,021,874 | +0.06(+0.29%) |
Sep 13, 2019 | 21.97 | 22.00 | 21.58 | 21.73 | 1,530,159 | -0.11(-0.52%) |
Sep 12, 2019 | 21.89 | 21.93 | 21.75 | 21.84 | 1,428,862 | -0.06(-0.26%) |
Sep 11, 2019 | 21.79 | 21.98 | 21.68 | 21.90 | 1,897,980 | +0.16(+0.72%) |
Sep 10, 2019 | 21.52 | 21.86 | 21.30 | 21.74 | 2,502,882 | +0.15(+0.70%) |
Sep 09, 2019 | 21.42 | 21.60 | 21.23 | 21.59 | 1,819,715 | +0.25(+1.18%) |
Sep 06, 2019 | 21.52 | 21.62 | 21.25 | 21.34 | 1,673,080 | -0.18(-0.82%) |
Sep 05, 2019 | 21.34 | 21.78 | 21.28 | 21.51 | 3,893,698 | +0.39(+1.85%) |
Sep 04, 2019 | 21.02 | 21.17 | 20.83 | 21.12 | 2,086,994 | +0.28(+1.33%) |
Sep 03, 2019 | 20.48 | 20.86 | 20.47 | 20.85 | 3,025,886 | +0.21(+1.01%) |
Aug 30, 2019 | 20.65 | 20.75 | 20.52 | 20.64 | 2,194,686 | +0.11(+0.52%) |
Aug 29, 2019 | 20.32 | 20.57 | 20.32 | 20.53 | 1,416,581 | +0.41(+2.03%) |
Aug 28, 2019 | 19.77 | 20.13 | 19.73 | 20.12 | 1,503,349 | +0.29(+1.46%) |
Aug 27, 2019 | 20.13 | 20.49 | 19.81 | 19.83 | 1,975,128 | -0.12(-0.60%) |
Aug 26, 2019 | 20.15 | 20.31 | 19.89 | 19.95 | 2,190,429 | -0.16(-0.78%) |
Aug 23, 2019 | 20.61 | 20.68 | 20.02 | 20.11 | 1,906,936 | -0.65(-3.15%) |
Aug 22, 2019 | 20.88 | 21.01 | 20.70 | 20.76 | 1,343,012 | -0.14(-0.66%) |
Aug 21, 2019 | 21.03 | 21.05 | 20.80 | 20.90 | 1,238,017 | +0.04(+0.21%) |
Aug 20, 2019 | 20.81 | 20.94 | 20.58 | 20.86 | 2,117,728 | -0.06(-0.27%) |
Aug 19, 2019 | 21.00 | 21.06 | 20.74 | 20.91 | 1,710,229 | +0.13(+0.61%) |
Aug 16, 2019 | 20.61 | 21.10 | 20.61 | 20.79 | 2,344,761 | +0.31(+1.54%) |
Aug 15, 2019 | 20.34 | 20.51 | 20.21 | 20.47 | 1,658,337 | +0.22(+1.09%) |
Aug 14, 2019 | 20.23 | 20.47 | 20.14 | 20.25 | 2,449,360 | -0.23(-1.11%) |
Aug 13, 2019 | 20.32 | 20.68 | 20.29 | 20.48 | 1,309,794 | +0.04(+0.18%) |
Aug 12, 2019 | 20.61 | 20.69 | 20.27 | 20.44 | 1,507,209 | -0.27(-1.31%) |
Aug 09, 2019 | 20.90 | 21.00 | 20.71 | 20.71 | 1,187,722 | -0.18(-0.84%) |
Aug 08, 2019 | 20.71 | 20.92 | 20.55 | 20.89 | 1,960,650 | +0.37(+1.82%) |
Aug 07, 2019 | 20.15 | 20.60 | 19.94 | 20.52 | 3,621,175 | +0.13(+0.65%) |
Aug 06, 2019 | 20.27 | 20.67 | 20.16 | 20.38 | 4,324,048 | +0.23(+1.12%) |
Aug 05, 2019 | 20.38 | 20.52 | 19.99 | 20.16 | 3,606,730 | -0.54(-2.61%) |
Aug 02, 2019 | 20.65 | 20.78 | 20.42 | 20.70 | 2,926,950 | -0.04(-0.18%) |
Aug 01, 2019 | 21.02 | 21.37 | 20.70 | 20.73 | 3,029,880 | -0.29(-1.37%) |
Jul 31, 2019 | 21.32 | 21.45 | 20.95 | 21.02 | 1,573,060 | -0.30(-1.41%) |
Jul 30, 2019 | 21.19 | 21.50 | 21.07 | 21.32 | 2,602,050 | +0.08(+0.38%) |
Jul 29, 2019 | 21.48 | 21.75 | 21.14 | 21.24 | 1,883,660 | -0.24(-1.11%) |
Jul 26, 2019 | 21.37 | 21.63 | 20.69 | 21.48 | 4,051,989 | +0.15(+0.71%) |
Jul 25, 2019 | 21.12 | 21.73 | 20.73 | 21.33 | 3,961,551 | -0.09(-0.41%) |
Jul 24, 2019 | 23.53 | 23.53 | 21.19 | 21.42 | 14,254,183 | -2.50(-10.46%) |
Jul 23, 2019 | 23.98 | 24.04 | 23.69 | 23.92 | 3,044,939 | +0.08(+0.32%) |
Jul 22, 2019 | 23.71 | 24.00 | 23.58 | 23.84 | 1,838,776 | +0.13(+0.55%) |
Jul 19, 2019 | 23.87 | 23.89 | 23.69 | 23.71 | 1,506,059 | -0.05(-0.21%) |
Jul 18, 2019 | 23.68 | 23.89 | 23.64 | 23.76 | 1,072,777 | +0.06(+0.26%) |
Jul 17, 2019 | 23.69 | 23.98 | 23.65 | 23.70 | 1,339,488 | +0.02(+0.08%) |
Jul 16, 2019 | 23.59 | 23.89 | 23.59 | 23.68 | 1,306,035 | +0.06(+0.27%) |
Jul 15, 2019 | 23.49 | 23.74 | 23.44 | 23.62 | 1,101,930 | +0.13(+0.56%) |
Jul 12, 2019 | 23.39 | 23.55 | 23.15 | 23.49 | 1,056,936 | +0.12(+0.51%) |
Jul 11, 2019 | 23.37 | 23.44 | 23.20 | 23.37 | 830,659 | +0.03(+0.11%) |
Jul 10, 2019 | 23.28 | 23.51 | 23.19 | 23.34 | 1,528,987 | +0.13(+0.57%) |
Jul 09, 2019 | 23.15 | 23.23 | 22.95 | 23.21 | 1,197,547 | -0.02(-0.11%) |
Jul 08, 2019 | 23.26 | 23.32 | 23.02 | 23.24 | 1,999,532 | -0.08(-0.35%) |
Jul 05, 2019 | 23.20 | 23.34 | 23.07 | 23.32 | 1,266,186 | +0.08(+0.35%) |
Jul 03, 2019 | 23.11 | 23.35 | 23.09 | 23.24 | 1,120,892 | +0.24(+1.04%) |
Jul 02, 2019 | 22.72 | 23.24 | 22.72 | 23.00 | 2,976,665 | +0.28(+1.21%) |
Jul 01, 2019 | 22.64 | 22.93 | 22.58 | 22.72 | 1,876,747 | +0.23(+1.03%) |
Jun 28, 2019 | 22.95 | 22.95 | 22.14 | 22.49 | 5,797,921 | -0.48(-2.07%) |
Jun 27, 2019 | 22.20 | 23.12 | 22.20 | 22.97 | 6,586,421 | +0.76(+3.45%) |
Jun 26, 2019 | 21.81 | 22.22 | 21.32 | 22.20 | 11,310,808 | -0.77(-3.36%) |
Jun 25, 2019 | 22.99 | 23.12 | 22.79 | 22.97 | 2,413,568 | -0.01(-0.03%) |
Jun 24, 2019 | 23.47 | 23.63 | 22.95 | 22.98 | 2,131,693 | -0.58(-2.47%) |
Jun 21, 2019 | 23.73 | 23.74 | 23.52 | 23.56 | 2,131,257 | -0.24(-1.03%) |
Jun 20, 2019 | 23.83 | 23.99 | 23.69 | 23.81 | 2,034,583 | +0.08(+0.32%) |
Jun 19, 2019 | 23.62 | 23.78 | 23.52 | 23.73 | 1,541,414 | +0.10(+0.42%) |
Jun 18, 2019 | 23.58 | 23.78 | 23.58 | 23.63 | 1,625,110 | +0.13(+0.56%) |
Jun 17, 2019 | 23.66 | 23.81 | 23.48 | 23.50 | 902,037 | -0.11(-0.45%) |
Jun 14, 2019 | 23.64 | 23.69 | 23.44 | 23.61 | 1,098,404 | -0.06(-0.26%) |
Jun 13, 2019 | 23.76 | 23.86 | 23.58 | 23.67 | 874,916 | -0.03(-0.11%) |
Jun 12, 2019 | 23.56 | 23.77 | 23.56 | 23.69 | 1,300,035 | +0.16(+0.67%) |
Jun 11, 2019 | 24.01 | 24.03 | 23.42 | 23.54 | 1,486,559 | -0.43(-1.78%) |
Jun 10, 2019 | 24.24 | 24.37 | 23.93 | 23.96 | 1,216,536 | -0.17(-0.70%) |
Jun 07, 2019 | 23.96 | 24.33 | 23.82 | 24.13 | 1,500,317 | +0.33(+1.37%) |
Jun 06, 2019 | 23.81 | 23.91 | 23.58 | 23.81 | 1,182,979 | -0.01(-0.05%) |
Jun 05, 2019 | 23.93 | 23.96 | 23.57 | 23.82 | 1,366,674 | +0.01(+0.05%) |
Jun 04, 2019 | 23.47 | 23.83 | 23.42 | 23.81 | 1,309,156 | +0.41(+1.74%) |