Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 20.45 | 20.73 | 20.31 | 20.62 | 5,075,600 | -0.12(-0.58%) |
May 28, 2020 | 20.75 | 21.12 | 20.68 | 20.74 | 5,279,860 | +0.10(+0.48%) |
May 27, 2020 | 20.50 | 20.64 | 20.14 | 20.64 | 6,454,515 | +0.10(+0.49%) |
May 26, 2020 | 20.82 | 20.93 | 20.49 | 20.54 | 5,560,700 | +0.40(+1.99%) |
May 22, 2020 | 20.14 | 20.18 | 19.96 | 20.14 | 3,174,300 | -0.23(-1.13%) |
May 21, 2020 | 20.50 | 20.55 | 20.16 | 20.37 | 5,365,951 | -0.23(-1.12%) |
May 20, 2020 | 20.52 | 20.65 | 20.46 | 20.60 | 5,952,814 | +0.80(+4.04%) |
May 19, 2020 | 19.88 | 19.99 | 19.77 | 19.80 | 3,083,050 | -0.06(-0.30%) |
May 18, 2020 | 19.58 | 19.90 | 19.55 | 19.86 | 5,434,377 | +0.97(+5.13%) |
May 15, 2020 | 18.94 | 19.05 | 18.82 | 18.89 | 3,748,000 | -0.20(-1.05%) |
May 14, 2020 | 18.47 | 19.10 | 18.37 | 19.09 | 5,940,284 | +0.47(+2.52%) |
May 13, 2020 | 19.11 | 19.11 | 18.52 | 18.62 | 5,833,816 | -0.44(-2.31%) |
May 12, 2020 | 19.22 | 19.42 | 19.05 | 19.06 | 3,930,054 | +0.07(+0.37%) |
May 11, 2020 | 19.13 | 19.20 | 18.95 | 18.99 | 2,563,252 | -0.37(-1.91%) |
May 08, 2020 | 19.30 | 19.45 | 19.19 | 19.36 | 3,985,600 | +0.44(+2.33%) |
May 07, 2020 | 19.04 | 19.25 | 18.86 | 18.92 | 4,043,105 | +0.09(+0.48%) |
May 06, 2020 | 18.89 | 19.00 | 18.71 | 18.83 | 4,339,034 | -0.31(-1.62%) |
May 05, 2020 | 19.11 | 19.23 | 19.04 | 19.14 | 4,096,459 | +0.21(+1.11%) |
May 04, 2020 | 18.58 | 18.96 | 18.50 | 18.93 | 4,247,652 | +0.60(+3.27%) |
May 01, 2020 | 18.63 | 18.70 | 18.30 | 18.33 | 4,057,300 | -0.63(-3.32%) |
Apr 30, 2020 | 19.10 | 19.28 | 18.61 | 18.96 | 5,414,051 | -0.59(-3.02%) |
Apr 29, 2020 | 19.27 | 19.59 | 19.25 | 19.55 | 4,081,266 | +0.91(+4.88%) |
Apr 28, 2020 | 18.97 | 19.03 | 18.61 | 18.64 | 2,927,027 | +0.06(+0.32%) |
Apr 27, 2020 | 18.40 | 18.63 | 18.31 | 18.58 | 2,596,395 | +0.17(+0.92%) |
Apr 24, 2020 | 18.58 | 18.60 | 18.19 | 18.41 | 3,491,600 | +0.10(+0.55%) |
Apr 23, 2020 | 18.51 | 18.75 | 18.20 | 18.31 | 5,178,123 | +0.25(+1.38%) |
Apr 22, 2020 | 18.01 | 18.09 | 17.80 | 18.06 | 8,108,545 | +0.91(+5.31%) |
Apr 21, 2020 | 16.94 | 17.36 | 16.87 | 17.15 | 9,869,823 | -0.49(-2.78%) |
Apr 20, 2020 | 17.95 | 18.12 | 17.64 | 17.64 | 6,002,633 | -0.74(-4.03%) |
Apr 17, 2020 | 18.33 | 18.42 | 18.12 | 18.38 | 4,564,300 | +0.34(+1.88%) |
Apr 16, 2020 | 18.28 | 18.31 | 17.80 | 18.04 | 4,909,202 | +0.29(+1.63%) |
Apr 15, 2020 | 17.98 | 17.98 | 17.63 | 17.75 | 6,503,679 | -1.25(-6.58%) |
Apr 14, 2020 | 19.21 | 19.45 | 18.92 | 19.00 | 4,779,610 | -0.11(-0.58%) |
Apr 13, 2020 | 19.08 | 19.14 | 18.88 | 19.11 | 2,660,459 | +0.33(+1.76%) |
Apr 09, 2020 | 19.31 | 19.75 | 18.71 | 18.78 | 8,156,300 | -0.11(-0.58%) |
Apr 08, 2020 | 18.51 | 18.92 | 18.48 | 18.89 | 5,655,036 | +0.70(+3.85%) |
Apr 07, 2020 | 18.62 | 18.72 | 18.14 | 18.19 | 8,062,766 | -0.38(-2.05%) |
Apr 06, 2020 | 18.04 | 18.59 | 18.00 | 18.57 | 8,227,939 | +0.80(+4.50%) |
Apr 03, 2020 | 17.77 | 17.92 | 17.50 | 17.77 | 10,039,900 | +0.30(+1.72%) |
Apr 02, 2020 | 16.71 | 17.56 | 16.57 | 17.47 | 18,805,842 | +1.07(+6.52%) |
Apr 01, 2020 | 16.67 | 16.75 | 16.32 | 16.40 | 7,532,371 | -0.28(-1.68%) |
Mar 31, 2020 | 16.77 | 17.14 | 16.59 | 16.68 | 7,239,736 | +0.39(+2.39%) |
Mar 30, 2020 | 16.17 | 16.47 | 16.05 | 16.29 | 8,810,117 | +0.06(+0.37%) |
Mar 27, 2020 | 16.09 | 16.55 | 15.94 | 16.23 | 8,282,900 | -1.00(-5.80%) |
Mar 26, 2020 | 16.85 | 17.29 | 16.72 | 17.23 | 13,111,783 | +0.38(+2.26%) |
Mar 25, 2020 | 16.35 | 17.17 | 15.82 | 16.85 | 14,482,853 | +0.37(+2.25%) |
Mar 24, 2020 | 16.27 | 16.54 | 16.01 | 16.48 | 15,981,036 | +1.29(+8.49%) |
Mar 23, 2020 | 15.00 | 15.32 | 14.69 | 15.19 | 13,642,559 | +0.39(+2.64%) |
Mar 20, 2020 | 15.50 | 15.53 | 14.74 | 14.80 | 14,697,100 | -0.44(-2.89%) |
Mar 19, 2020 | 14.19 | 15.35 | 13.85 | 15.24 | 20,104,472 | +1.86(+13.90%) |
Mar 18, 2020 | 13.93 | 14.54 | 13.14 | 13.38 | 18,784,732 | -2.39(-15.16%) |
Mar 17, 2020 | 15.25 | 15.98 | 14.96 | 15.77 | 14,484,044 | +0.78(+5.20%) |
Mar 16, 2020 | 15.23 | 16.04 | 14.66 | 14.99 | 17,012,580 | -2.35(-13.55%) |
Mar 13, 2020 | 16.88 | 17.44 | 16.06 | 17.34 | 18,610,200 | +1.82(+11.73%) |
Mar 12, 2020 | 16.16 | 16.67 | 15.49 | 15.52 | 23,083,130 | -2.06(-11.72%) |
Mar 11, 2020 | 18.13 | 18.16 | 17.34 | 17.58 | 21,085,860 | -1.27(-6.74%) |
Mar 10, 2020 | 18.84 | 18.92 | 17.99 | 18.85 | 20,328,788 | +1.79(+10.49%) |
Mar 09, 2020 | 17.35 | 18.29 | 16.92 | 17.06 | 18,960,850 | -3.56(-17.26%) |
Mar 06, 2020 | 20.60 | 20.70 | 20.38 | 20.62 | 12,850,000 | -0.38(-1.81%) |
Mar 05, 2020 | 21.55 | 21.65 | 20.95 | 21.00 | 13,002,234 | -1.01(-4.59%) |
Mar 04, 2020 | 21.92 | 22.08 | 21.69 | 22.01 | 12,805,636 | +0.68(+3.19%) |
Mar 03, 2020 | 21.82 | 22.14 | 21.13 | 21.33 | 18,060,930 | -0.41(-1.89%) |
Mar 02, 2020 | 21.38 | 21.77 | 21.08 | 21.74 | 13,528,784 | +0.37(+1.73%) |
Feb 28, 2020 | 21.05 | 21.52 | 20.88 | 21.37 | 21,601,500 | -1.01(-4.51%) |
Feb 27, 2020 | 22.68 | 22.88 | 22.33 | 22.38 | 16,821,536 | -0.82(-3.51%) |
Feb 26, 2020 | 23.38 | 23.71 | 23.18 | 23.20 | 10,161,356 | -0.02(-0.06%) |
Feb 25, 2020 | 23.85 | 23.89 | 23.17 | 23.21 | 11,163,583 | -0.40(-1.69%) |
Feb 24, 2020 | 23.67 | 23.84 | 23.54 | 23.61 | 10,124,087 | -1.18(-4.76%) |
Feb 21, 2020 | 24.72 | 24.91 | 24.64 | 24.79 | 5,175,100 | +0.00(+0.00%) |
Feb 20, 2020 | 25.03 | 25.06 | 24.70 | 24.79 | 6,375,252 | -0.23(-0.92%) |
Feb 19, 2020 | 25.00 | 25.09 | 24.98 | 25.02 | 4,515,698 | +0.37(+1.50%) |
Feb 18, 2020 | 24.67 | 24.82 | 24.51 | 24.65 | 5,592,136 | -0.14(-0.56%) |
Feb 14, 2020 | 24.96 | 24.96 | 24.70 | 24.79 | 4,156,000 | -0.12(-0.48%) |
Feb 13, 2020 | 25.07 | 25.10 | 24.89 | 24.91 | 4,223,442 | -0.36(-1.42%) |
Feb 12, 2020 | 25.19 | 25.28 | 25.14 | 25.27 | 5,065,405 | +0.43(+1.73%) |
Feb 11, 2020 | 24.95 | 25.02 | 24.77 | 24.84 | 5,595,191 | +0.38(+1.55%) |
Feb 10, 2020 | 24.30 | 24.49 | 24.27 | 24.46 | 5,131,644 | -0.14(-0.57%) |
Feb 07, 2020 | 24.62 | 24.74 | 24.46 | 24.60 | 7,072,600 | -0.50(-1.99%) |
Feb 06, 2020 | 25.05 | 25.18 | 24.93 | 25.10 | 7,402,324 | -0.36(-1.41%) |
Feb 05, 2020 | 25.52 | 25.54 | 25.30 | 25.46 | 7,709,874 | +0.41(+1.64%) |
Feb 04, 2020 | 25.03 | 25.17 | 25.02 | 25.05 | 7,293,780 | +0.45(+1.83%) |
Feb 03, 2020 | 24.57 | 24.79 | 24.51 | 24.60 | 6,861,702 | +0.00(+0.00%) |
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%) |