Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 18.53 | 18.91 | 18.25 | 18.80 | 30,995,848 | -0.51(-2.67%) |
Feb 27, 2020 | 20.15 | 20.22 | 19.27 | 19.31 | 30,648,136 | -1.33(-6.46%) |
Feb 26, 2020 | 21.11 | 21.25 | 20.56 | 20.65 | 22,493,288 | -0.29(-1.39%) |
Feb 25, 2020 | 21.76 | 21.79 | 20.81 | 20.94 | 24,761,986 | -0.79(-3.65%) |
Feb 24, 2020 | 21.69 | 21.85 | 21.48 | 21.73 | 19,763,136 | -0.81(-3.61%) |
Feb 21, 2020 | 22.87 | 22.91 | 22.42 | 22.54 | 12,061,705 | -0.46(-2.01%) |
Feb 20, 2020 | 22.81 | 23.04 | 22.74 | 23.01 | 8,378,043 | +0.22(+0.95%) |
Feb 19, 2020 | 22.89 | 22.95 | 22.76 | 22.79 | 12,563,418 | -0.02(-0.08%) |
Feb 18, 2020 | 22.90 | 23.10 | 22.62 | 22.81 | 10,350,322 | -0.20(-0.86%) |
Feb 14, 2020 | 23.08 | 23.09 | 22.83 | 23.01 | 7,884,568 | -0.04(-0.19%) |
Feb 13, 2020 | 23.02 | 23.11 | 22.85 | 23.05 | 8,549,522 | -0.04(-0.17%) |
Feb 12, 2020 | 23.20 | 23.45 | 23.08 | 23.09 | 11,360,111 | +0.04(+0.15%) |
Feb 11, 2020 | 22.97 | 23.34 | 22.90 | 23.05 | 13,572,444 | +0.22(+0.98%) |
Feb 10, 2020 | 22.62 | 22.85 | 22.62 | 22.83 | 10,257,155 | +0.13(+0.58%) |
Feb 07, 2020 | 22.67 | 22.75 | 22.48 | 22.70 | 15,221,713 | -0.13(-0.56%) |
Feb 06, 2020 | 22.81 | 22.92 | 22.55 | 22.83 | 14,852,831 | +0.15(+0.66%) |
Feb 05, 2020 | 22.51 | 22.77 | 22.43 | 22.68 | 17,373,622 | +0.59(+2.65%) |
Feb 04, 2020 | 22.24 | 22.34 | 22.08 | 22.09 | 10,849,583 | +0.22(+1.03%) |
Feb 03, 2020 | 21.89 | 22.14 | 21.86 | 21.87 | 11,990,940 | +0.18(+0.85%) |
Jan 31, 2020 | 22.08 | 22.09 | 21.59 | 21.68 | 21,650,188 | -0.68(-3.06%) |
Jan 30, 2020 | 21.81 | 22.37 | 21.77 | 22.37 | 10,509,811 | +0.34(+1.56%) |
Jan 29, 2020 | 22.15 | 22.25 | 22.01 | 22.02 | 8,889,865 | -0.03(-0.12%) |
Jan 28, 2020 | 21.96 | 22.23 | 21.90 | 22.05 | 9,379,568 | +0.20(+0.92%) |
Jan 27, 2020 | 21.85 | 21.99 | 21.77 | 21.85 | 14,888,772 | -0.51(-2.30%) |
Jan 24, 2020 | 22.64 | 22.64 | 22.11 | 22.36 | 9,041,259 | -0.23(-1.02%) |
Jan 23, 2020 | 22.54 | 22.66 | 22.25 | 22.59 | 9,777,168 | -0.04(-0.19%) |
Jan 22, 2020 | 22.68 | 22.74 | 22.54 | 22.64 | 8,094,720 | +0.06(+0.27%) |
Jan 21, 2020 | 22.76 | 22.83 | 22.55 | 22.58 | 10,675,880 | -0.37(-1.62%) |
Jan 17, 2020 | 22.83 | 22.97 | 22.76 | 22.95 | 13,989,133 | +0.18(+0.79%) |
Jan 16, 2020 | 22.78 | 22.86 | 22.64 | 22.77 | 12,355,250 | +0.15(+0.67%) |
Jan 15, 2020 | 22.69 | 22.82 | 22.57 | 22.62 | 10,414,244 | -0.15(-0.65%) |
Jan 14, 2020 | 22.86 | 22.92 | 22.69 | 22.76 | 15,157,406 | -0.17(-0.74%) |
Jan 13, 2020 | 22.95 | 23.01 | 22.82 | 22.93 | 15,876,717 | +0.05(+0.21%) |
Jan 10, 2020 | 22.86 | 22.94 | 22.75 | 22.89 | 12,671,519 | +0.04(+0.19%) |
Jan 09, 2020 | 22.76 | 22.99 | 22.74 | 22.84 | 13,283,615 | +0.24(+1.04%) |
Jan 08, 2020 | 22.45 | 22.93 | 22.44 | 22.61 | 22,652,936 | +0.24(+1.05%) |
Jan 07, 2020 | 22.25 | 22.51 | 22.13 | 22.37 | 15,081,478 | +0.15(+0.67%) |
Jan 06, 2020 | 22.08 | 22.26 | 21.95 | 22.22 | 7,500,918 | -0.06(-0.27%) |
Jan 03, 2020 | 22.24 | 22.31 | 22.07 | 22.28 | 11,835,372 | -0.23(-1.03%) |
Jan 02, 2020 | 22.37 | 22.55 | 22.27 | 22.51 | 10,126,366 | +0.28(+1.28%) |
Dec 31, 2019 | 22.13 | 22.24 | 22.03 | 22.23 | 10,825,438 | +0.12(+0.53%) |
Dec 30, 2019 | 22.31 | 22.31 | 22.09 | 22.11 | 7,221,910 | -0.06(-0.26%) |
Dec 27, 2019 | 22.39 | 22.39 | 22.16 | 22.17 | 5,911,037 | -0.18(-0.80%) |
Dec 26, 2019 | 22.27 | 22.42 | 22.25 | 22.35 | 5,230,422 | +0.11(+0.49%) |
Dec 24, 2019 | 22.28 | 22.35 | 22.19 | 22.24 | 4,386,621 | +0.00(+0.00%) |
Dec 23, 2019 | 22.46 | 22.51 | 22.10 | 22.24 | 9,696,494 | -0.16(-0.72%) |
Dec 20, 2019 | 22.39 | 22.45 | 22.23 | 22.40 | 24,713,922 | +0.24(+1.10%) |
Dec 19, 2019 | 22.31 | 22.31 | 22.08 | 22.16 | 13,890,199 | -0.14(-0.65%) |
Dec 18, 2019 | 22.37 | 22.41 | 22.28 | 22.30 | 9,880,924 | -0.02(-0.08%) |
Dec 17, 2019 | 22.02 | 22.34 | 21.96 | 22.32 | 16,009,100 | +0.30(+1.37%) |
Dec 16, 2019 | 22.21 | 22.28 | 21.99 | 22.02 | 20,605,928 | +0.04(+0.20%) |
Dec 13, 2019 | 22.10 | 22.23 | 21.80 | 21.97 | 12,278,321 | -0.07(-0.32%) |
Dec 12, 2019 | 21.43 | 22.13 | 21.40 | 22.04 | 27,827,224 | +0.63(+2.95%) |
Dec 11, 2019 | 21.54 | 21.61 | 21.33 | 21.41 | 13,108,732 | -0.09(-0.41%) |
Dec 10, 2019 | 21.51 | 21.59 | 21.44 | 21.50 | 9,039,719 | -0.12(-0.56%) |
Dec 09, 2019 | 21.47 | 21.67 | 21.46 | 21.62 | 8,130,899 | +0.03(+0.14%) |
Dec 06, 2019 | 21.61 | 21.71 | 21.48 | 21.59 | 9,193,036 | +0.25(+1.16%) |
Dec 05, 2019 | 21.34 | 21.41 | 21.20 | 21.34 | 8,314,673 | +0.12(+0.56%) |
Dec 04, 2019 | 21.19 | 21.48 | 21.15 | 21.22 | 14,040,916 | +0.14(+0.64%) |
Dec 03, 2019 | 21.29 | 21.31 | 20.93 | 21.09 | 14,453,439 | -0.44(-2.03%) |
Dec 02, 2019 | 21.88 | 21.91 | 21.51 | 21.52 | 8,080,746 | -0.24(-1.12%) |
Nov 29, 2019 | 21.70 | 21.80 | 21.64 | 21.77 | 3,854,256 | +0.00(+0.00%) |
Nov 27, 2019 | 21.83 | 21.87 | 21.66 | 21.77 | 8,986,005 | +0.06(+0.28%) |
Nov 26, 2019 | 21.73 | 21.78 | 21.56 | 21.71 | 9,404,058 | -0.08(-0.36%) |
Nov 25, 2019 | 21.70 | 21.83 | 21.64 | 21.79 | 11,599,845 | +0.15(+0.71%) |
Nov 22, 2019 | 21.40 | 21.66 | 21.34 | 21.63 | 12,379,429 | +0.27(+1.29%) |
Nov 21, 2019 | 21.43 | 21.43 | 21.20 | 21.36 | 8,220,759 | +0.01(+0.06%) |
Nov 20, 2019 | 21.35 | 21.38 | 21.08 | 21.35 | 9,708,840 | -0.09(-0.43%) |
Nov 19, 2019 | 21.49 | 21.61 | 21.42 | 21.44 | 9,172,198 | +0.01(+0.06%) |
Nov 18, 2019 | 21.40 | 21.46 | 21.27 | 21.42 | 8,434,751 | -0.07(-0.30%) |
Nov 15, 2019 | 21.64 | 21.69 | 21.45 | 21.49 | 7,561,551 | -0.01(-0.06%) |
Nov 14, 2019 | 21.44 | 21.58 | 21.35 | 21.50 | 6,957,904 | +0.02(+0.08%) |
Nov 13, 2019 | 21.42 | 21.55 | 21.34 | 21.49 | 9,320,336 | -0.14(-0.65%) |
Nov 12, 2019 | 21.51 | 21.75 | 21.45 | 21.63 | 10,712,536 | +0.16(+0.73%) |
Nov 11, 2019 | 21.29 | 21.58 | 21.29 | 21.47 | 9,910,543 | -0.04(-0.20%) |
Nov 08, 2019 | 21.42 | 21.52 | 21.15 | 21.51 | 14,778,968 | +0.12(+0.57%) |
Nov 07, 2019 | 21.40 | 21.64 | 21.34 | 21.39 | 13,755,929 | +0.19(+0.91%) |
Nov 06, 2019 | 21.09 | 21.25 | 20.95 | 21.20 | 11,808,112 | +0.10(+0.45%) |
Nov 05, 2019 | 20.83 | 21.18 | 20.76 | 21.10 | 14,117,933 | +0.34(+1.66%) |
Nov 04, 2019 | 20.59 | 20.81 | 20.58 | 20.76 | 15,049,997 | +0.34(+1.64%) |
Nov 01, 2019 | 20.31 | 20.50 | 20.21 | 20.42 | 13,268,957 | +0.20(+1.00%) |
Oct 31, 2019 | 19.87 | 20.29 | 19.59 | 20.22 | 16,253,229 | +0.22(+1.08%) |
Oct 30, 2019 | 20.15 | 20.18 | 19.80 | 20.00 | 12,191,618 | -0.17(-0.84%) |
Oct 29, 2019 | 20.14 | 20.33 | 20.06 | 20.17 | 8,662,463 | -0.06(-0.28%) |
Oct 28, 2019 | 20.11 | 20.37 | 20.11 | 20.23 | 9,508,329 | +0.21(+1.06%) |
Oct 25, 2019 | 19.89 | 20.10 | 19.89 | 20.02 | 5,006,175 | +0.02(+0.09%) |
Oct 24, 2019 | 20.14 | 20.28 | 19.84 | 20.00 | 7,517,569 | -0.12(-0.58%) |
Oct 23, 2019 | 20.07 | 20.14 | 19.97 | 20.11 | 7,103,865 | +0.02(+0.09%) |
Oct 22, 2019 | 20.07 | 20.16 | 19.92 | 20.10 | 7,985,625 | -0.01(-0.06%) |
Oct 21, 2019 | 20.11 | 20.21 | 20.05 | 20.11 | 10,144,786 | +0.19(+0.95%) |
Oct 18, 2019 | 19.87 | 19.98 | 19.83 | 19.92 | 11,705,453 | +0.09(+0.44%) |
Oct 17, 2019 | 20.02 | 20.08 | 19.76 | 19.83 | 9,800,546 | -0.03(-0.13%) |
Oct 16, 2019 | 19.92 | 20.15 | 19.83 | 19.86 | 10,063,713 | -0.10(-0.50%) |
Oct 15, 2019 | 19.86 | 20.13 | 19.80 | 19.96 | 7,429,123 | +0.19(+0.96%) |
Oct 14, 2019 | 19.63 | 19.81 | 19.60 | 19.77 | 4,957,513 | -0.04(-0.20%) |
Oct 11, 2019 | 19.84 | 20.14 | 19.76 | 19.81 | 12,274,063 | +0.38(+1.96%) |
Oct 10, 2019 | 19.35 | 19.60 | 19.25 | 19.43 | 9,109,154 | +0.25(+1.33%) |
Oct 09, 2019 | 19.09 | 19.28 | 19.04 | 19.17 | 9,984,459 | +0.23(+1.23%) |
Oct 08, 2019 | 19.16 | 19.18 | 18.93 | 18.94 | 13,079,540 | -0.48(-2.49%) |
Oct 07, 2019 | 19.62 | 19.62 | 19.42 | 19.42 | 7,944,031 | -0.20(-1.01%) |
Oct 04, 2019 | 19.26 | 19.66 | 19.19 | 19.62 | 10,002,168 | +0.37(+1.91%) |
Oct 03, 2019 | 19.11 | 19.27 | 18.87 | 19.25 | 15,578,930 | +0.07(+0.38%) |
Oct 02, 2019 | 19.67 | 19.75 | 19.14 | 19.18 | 18,847,958 | -0.71(-3.56%) |
Oct 01, 2019 | 20.56 | 20.59 | 19.89 | 19.89 | 9,474,092 | -0.49(-2.40%) |
Sep 30, 2019 | 20.46 | 20.58 | 20.29 | 20.38 | 10,689,207 | -0.09(-0.42%) |
Sep 27, 2019 | 20.56 | 20.60 | 20.36 | 20.46 | 9,846,882 | +0.12(+0.59%) |
Sep 26, 2019 | 20.47 | 20.49 | 20.22 | 20.34 | 12,313,514 | -0.13(-0.61%) |
Sep 25, 2019 | 20.45 | 20.62 | 20.40 | 20.47 | 9,680,537 | +0.02(+0.08%) |
Sep 24, 2019 | 20.68 | 20.72 | 20.33 | 20.45 | 19,611,824 | -0.17(-0.84%) |
Sep 23, 2019 | 20.27 | 20.71 | 20.27 | 20.62 | 16,246,823 | +0.13(+0.61%) |
Sep 20, 2019 | 20.75 | 20.75 | 20.41 | 20.50 | 74,146,568 | -0.18(-0.88%) |
Sep 19, 2019 | 20.64 | 20.92 | 20.58 | 20.68 | 10,230,663 | +0.00(+0.02%) |
Sep 18, 2019 | 20.39 | 20.73 | 20.30 | 20.68 | 15,150,795 | +0.18(+0.89%) |
Sep 17, 2019 | 20.34 | 20.52 | 20.27 | 20.49 | 16,177,454 | -0.05(-0.25%) |
Sep 16, 2019 | 20.71 | 20.73 | 20.40 | 20.55 | 17,573,832 | -0.35(-1.70%) |
Sep 13, 2019 | 20.91 | 21.12 | 20.77 | 20.90 | 17,273,064 | +0.22(+1.04%) |
Sep 12, 2019 | 20.51 | 20.80 | 20.21 | 20.68 | 13,923,219 | -0.04(-0.21%) |
Sep 11, 2019 | 20.52 | 20.74 | 20.18 | 20.73 | 14,867,362 | +0.24(+1.16%) |
Sep 10, 2019 | 20.18 | 20.49 | 20.04 | 20.49 | 18,692,614 | +0.44(+2.20%) |
Sep 09, 2019 | 20.15 | 20.15 | 19.74 | 20.05 | 23,027,688 | +0.07(+0.37%) |
Sep 06, 2019 | 19.88 | 20.11 | 19.79 | 19.98 | 9,575,190 | +0.12(+0.61%) |
Sep 05, 2019 | 19.57 | 20.01 | 19.55 | 19.86 | 14,384,092 | +0.63(+3.28%) |
Sep 04, 2019 | 19.20 | 19.31 | 19.11 | 19.22 | 11,567,119 | +0.24(+1.27%) |
Sep 03, 2019 | 18.95 | 19.01 | 18.74 | 18.98 | 11,786,780 | -0.16(-0.84%) |
Aug 30, 2019 | 19.25 | 19.31 | 19.08 | 19.14 | 9,776,761 | +0.07(+0.38%) |
Aug 29, 2019 | 19.15 | 19.19 | 19.05 | 19.07 | 11,178,506 | +0.18(+0.96%) |
Aug 28, 2019 | 18.78 | 18.90 | 18.73 | 18.89 | 17,003,870 | -0.06(-0.34%) |
Aug 27, 2019 | 19.50 | 19.55 | 18.92 | 18.95 | 16,337,259 | -0.42(-2.19%) |
Aug 26, 2019 | 19.47 | 19.53 | 19.25 | 19.38 | 16,341,191 | +0.11(+0.56%) |
Aug 23, 2019 | 19.77 | 19.97 | 19.14 | 19.27 | 20,687,502 | -0.70(-3.51%) |
Aug 22, 2019 | 19.90 | 20.10 | 19.80 | 19.97 | 11,201,144 | +0.19(+0.98%) |
Aug 21, 2019 | 19.81 | 19.86 | 19.70 | 19.77 | 11,196,696 | +0.17(+0.86%) |
Aug 20, 2019 | 19.63 | 19.86 | 19.56 | 19.60 | 12,816,591 | -0.17(-0.87%) |
Aug 19, 2019 | 19.98 | 20.04 | 19.69 | 19.78 | 14,616,148 | +0.18(+0.93%) |
Aug 16, 2019 | 19.48 | 19.73 | 19.46 | 19.60 | 16,550,094 | +0.27(+1.39%) |
Aug 15, 2019 | 19.44 | 19.57 | 19.22 | 19.33 | 17,249,678 | -0.06(-0.31%) |
Aug 14, 2019 | 19.73 | 19.87 | 19.37 | 19.39 | 22,305,148 | -0.89(-4.39%) |
Aug 13, 2019 | 19.87 | 20.41 | 19.67 | 20.28 | 14,737,852 | +0.45(+2.27%) |
Aug 12, 2019 | 20.00 | 20.27 | 19.77 | 19.83 | 22,363,596 | -0.44(-2.17%) |
Aug 09, 2019 | 20.32 | 20.42 | 20.12 | 20.27 | 12,336,084 | -0.11(-0.55%) |
Aug 08, 2019 | 20.29 | 20.54 | 20.20 | 20.38 | 14,883,420 | +0.36(+1.81%) |
Aug 07, 2019 | 19.82 | 20.11 | 19.50 | 20.02 | 14,267,114 | -0.22(-1.11%) |
Aug 06, 2019 | 19.79 | 20.30 | 19.76 | 20.24 | 18,267,132 | +0.55(+2.81%) |
Aug 05, 2019 | 19.90 | 20.06 | 19.48 | 19.69 | 20,498,396 | -0.55(-2.73%) |
Aug 02, 2019 | 20.67 | 20.68 | 20.13 | 20.24 | 21,221,214 | -0.45(-2.15%) |
Aug 01, 2019 | 21.34 | 21.90 | 20.51 | 20.69 | 25,461,182 | -0.47(-2.21%) |
Jul 31, 2019 | 21.36 | 21.45 | 21.01 | 21.16 | 15,410,982 | -0.25(-1.18%) |
Jul 30, 2019 | 21.33 | 21.41 | 21.16 | 21.41 | 6,822,242 | +0.00(+0.02%) |
Jul 29, 2019 | 21.53 | 21.65 | 21.36 | 21.40 | 8,912,569 | -0.30(-1.36%) |
Jul 26, 2019 | 21.47 | 21.74 | 21.31 | 21.70 | 9,109,857 | +0.24(+1.10%) |
Jul 25, 2019 | 21.56 | 21.58 | 21.39 | 21.46 | 8,359,925 | -0.10(-0.46%) |
Jul 24, 2019 | 21.39 | 21.59 | 21.34 | 21.56 | 6,813,562 | +0.10(+0.46%) |
Jul 23, 2019 | 21.36 | 21.54 | 21.34 | 21.46 | 7,793,104 | +0.16(+0.76%) |
Jul 22, 2019 | 21.26 | 21.34 | 21.10 | 21.30 | 9,151,003 | +0.02(+0.08%) |
Jul 19, 2019 | 21.49 | 21.59 | 21.28 | 21.28 | 10,236,500 | -0.12(-0.56%) |
Jul 18, 2019 | 21.42 | 21.50 | 21.34 | 21.40 | 9,888,397 | +0.02(+0.08%) |
Jul 17, 2019 | 21.58 | 21.62 | 21.30 | 21.39 | 9,162,923 | -0.23(-1.07%) |
Jul 16, 2019 | 21.60 | 21.69 | 21.43 | 21.62 | 9,077,814 | -0.12(-0.55%) |
Jul 15, 2019 | 21.79 | 21.81 | 21.58 | 21.74 | 7,673,875 | -0.06(-0.27%) |
Jul 12, 2019 | 21.63 | 21.80 | 21.58 | 21.80 | 8,783,286 | +0.21(+0.99%) |
Jul 11, 2019 | 21.61 | 21.62 | 21.36 | 21.58 | 9,480,712 | +0.04(+0.20%) |
Jul 10, 2019 | 21.64 | 21.74 | 21.47 | 21.54 | 8,112,484 | -0.03(-0.12%) |
Jul 09, 2019 | 21.48 | 21.64 | 21.43 | 21.57 | 7,931,646 | -0.07(-0.32%) |
Jul 08, 2019 | 21.58 | 21.71 | 21.51 | 21.64 | 5,661,188 | -0.07(-0.32%) |
Jul 05, 2019 | 21.69 | 21.81 | 21.57 | 21.70 | 5,331,408 | +0.10(+0.46%) |
Jul 03, 2019 | 21.46 | 21.73 | 21.41 | 21.61 | 5,225,822 | +0.20(+0.94%) |
Jul 02, 2019 | 21.58 | 21.61 | 21.26 | 21.40 | 9,557,968 | -0.21(-0.97%) |
Jul 01, 2019 | 21.42 | 21.66 | 21.39 | 21.61 | 11,833,404 | +0.35(+1.65%) |
Jun 28, 2019 | 21.22 | 21.36 | 21.18 | 21.26 | 10,687,811 | +0.22(+1.06%) |
Jun 27, 2019 | 20.96 | 21.13 | 20.92 | 21.04 | 7,472,105 | +0.12(+0.57%) |
Jun 26, 2019 | 20.93 | 21.02 | 20.75 | 20.92 | 8,313,815 | +0.06(+0.29%) |
Jun 25, 2019 | 20.98 | 20.99 | 20.75 | 20.86 | 9,711,533 | -0.15(-0.73%) |
Jun 24, 2019 | 20.93 | 21.12 | 20.89 | 21.01 | 6,845,969 | +0.08(+0.37%) |
Jun 21, 2019 | 21.13 | 21.21 | 20.92 | 20.94 | 12,710,070 | -0.19(-0.91%) |
Jun 20, 2019 | 21.02 | 21.18 | 20.77 | 21.13 | 9,490,670 | +0.26(+1.25%) |
Jun 19, 2019 | 20.99 | 21.19 | 20.77 | 20.87 | 10,087,537 | +0.02(+0.08%) |
Jun 18, 2019 | 20.70 | 20.98 | 20.61 | 20.85 | 8,426,353 | +0.16(+0.77%) |
Jun 17, 2019 | 20.92 | 20.95 | 20.62 | 20.69 | 7,299,878 | -0.20(-0.96%) |
Jun 14, 2019 | 20.77 | 20.97 | 20.66 | 20.89 | 7,612,026 | +0.13(+0.62%) |
Jun 13, 2019 | 20.74 | 20.86 | 20.66 | 20.77 | 7,673,373 | +0.04(+0.19%) |
Jun 12, 2019 | 20.76 | 20.83 | 20.68 | 20.73 | 7,763,411 | -0.06(-0.27%) |
Jun 11, 2019 | 20.92 | 20.99 | 20.75 | 20.78 | 10,906,688 | +0.06(+0.27%) |
Jun 10, 2019 | 20.82 | 21.04 | 20.65 | 20.73 | 11,993,498 | +0.04(+0.19%) |
Jun 07, 2019 | 20.41 | 20.83 | 20.41 | 20.69 | 10,019,487 | -0.02(-0.10%) |
Jun 06, 2019 | 20.62 | 20.80 | 20.53 | 20.71 | 10,271,353 | +0.15(+0.75%) |
Jun 05, 2019 | 20.58 | 20.65 | 20.29 | 20.56 | 9,966,535 | +0.00(+0.00%) |
Jun 04, 2019 | 20.43 | 20.68 | 20.32 | 20.56 | 14,267,337 | +0.41(+2.04%) |
Jun 03, 2019 | 19.70 | 20.19 | 19.56 | 20.15 | 13,143,443 | +0.36(+1.84%) |
May 31, 2019 | 20.00 | 20.07 | 19.71 | 19.78 | 12,509,409 | -0.49(-2.41%) |
May 30, 2019 | 20.35 | 20.50 | 20.18 | 20.27 | 7,739,815 | +0.00(+0.02%) |
May 29, 2019 | 20.03 | 20.30 | 19.98 | 20.27 | 8,757,661 | +0.07(+0.34%) |
May 28, 2019 | 20.42 | 20.53 | 20.18 | 20.20 | 12,097,279 | -0.28(-1.36%) |
May 24, 2019 | 20.33 | 20.52 | 20.29 | 20.48 | 7,878,561 | +0.25(+1.23%) |
May 23, 2019 | 20.33 | 20.36 | 20.00 | 20.23 | 13,274,433 | -0.38(-1.83%) |
May 22, 2019 | 20.49 | 20.69 | 20.42 | 20.60 | 11,189,279 | +0.00(+0.00%) |
May 21, 2019 | 20.50 | 21.58 | 20.45 | 20.60 | 15,113,146 | +0.26(+1.28%) |
May 20, 2019 | 20.25 | 20.53 | 20.22 | 20.34 | 9,867,235 | +0.08(+0.40%) |
May 17, 2019 | 20.15 | 20.47 | 20.14 | 20.26 | 9,517,952 | -0.13(-0.65%) |
May 16, 2019 | 20.28 | 20.57 | 20.28 | 20.39 | 9,000,040 | +0.20(+1.00%) |
May 15, 2019 | 20.22 | 20.27 | 19.98 | 20.19 | 12,801,899 | -0.14(-0.69%) |
May 14, 2019 | 20.03 | 20.59 | 20.03 | 20.33 | 13,684,472 | +0.33(+1.65%) |
May 13, 2019 | 20.12 | 20.20 | 19.83 | 20.00 | 15,590,929 | -0.51(-2.48%) |
May 10, 2019 | 20.19 | 20.58 | 20.06 | 20.51 | 13,877,826 | +0.19(+0.93%) |
May 09, 2019 | 19.98 | 20.35 | 19.86 | 20.33 | 12,173,245 | +0.09(+0.42%) |
May 08, 2019 | 20.11 | 20.48 | 20.09 | 20.24 | 14,618,257 | -0.00(-0.02%) |
May 07, 2019 | 20.13 | 20.43 | 20.12 | 20.24 | 15,053,338 | -0.13(-0.63%) |
May 06, 2019 | 19.98 | 20.54 | 19.95 | 20.37 | 12,749,559 | +0.01(+0.06%) |
May 03, 2019 | 20.27 | 20.48 | 20.08 | 20.36 | 14,676,477 | +0.25(+1.24%) |
May 02, 2019 | 19.81 | 20.41 | 19.75 | 20.11 | 22,240,074 | +0.72(+3.72%) |
May 01, 2019 | 19.52 | 19.72 | 19.32 | 19.39 | 12,557,271 | -0.18(-0.91%) |
Apr 30, 2019 | 19.44 | 19.59 | 19.21 | 19.57 | 11,812,497 | +0.17(+0.90%) |
Apr 29, 2019 | 19.21 | 19.47 | 19.16 | 19.39 | 10,056,419 | +0.26(+1.37%) |
Apr 26, 2019 | 19.00 | 19.14 | 18.90 | 19.13 | 7,278,827 | +0.17(+0.87%) |
Apr 25, 2019 | 18.98 | 19.14 | 18.84 | 18.96 | 10,225,111 | -0.09(-0.49%) |
Apr 24, 2019 | 19.19 | 19.26 | 19.03 | 19.06 | 8,231,864 | -0.21(-1.10%) |
Apr 23, 2019 | 19.11 | 19.35 | 19.09 | 19.27 | 9,515,038 | +0.09(+0.49%) |
Apr 22, 2019 | 19.20 | 19.27 | 19.11 | 19.18 | 5,801,197 | -0.05(-0.24%) |
Apr 18, 2019 | 19.37 | 19.46 | 19.20 | 19.22 | 14,329,440 | -0.21(-1.07%) |
Apr 17, 2019 | 19.67 | 19.67 | 19.30 | 19.43 | 12,187,295 | -0.16(-0.82%) |
Apr 16, 2019 | 19.30 | 19.65 | 19.25 | 19.59 | 12,281,110 | +0.40(+2.08%) |
Apr 15, 2019 | 19.42 | 19.52 | 19.13 | 19.19 | 10,269,012 | -0.26(-1.33%) |
Apr 12, 2019 | 19.50 | 19.74 | 19.35 | 19.45 | 12,950,956 | +0.25(+1.28%) |
Apr 11, 2019 | 19.12 | 19.37 | 19.09 | 19.21 | 10,023,358 | +0.19(+1.00%) |
Apr 10, 2019 | 18.77 | 19.04 | 18.64 | 19.02 | 7,639,642 | +0.22(+1.20%) |
Apr 09, 2019 | 18.99 | 19.03 | 18.71 | 18.79 | 14,449,205 | -0.30(-1.58%) |
Apr 08, 2019 | 19.04 | 19.15 | 19.01 | 19.09 | 7,645,727 | -0.02(-0.11%) |
Apr 05, 2019 | 19.03 | 19.16 | 18.90 | 19.11 | 10,621,420 | +0.14(+0.72%) |
Apr 04, 2019 | 18.81 | 19.05 | 18.71 | 18.98 | 9,531,475 | +0.23(+1.24%) |
Apr 03, 2019 | 18.81 | 19.02 | 18.67 | 18.74 | 9,462,527 | +0.11(+0.59%) |
Apr 02, 2019 | 18.71 | 18.85 | 18.60 | 18.63 | 11,857,630 | -0.08(-0.45%) |
Apr 01, 2019 | 18.13 | 18.74 | 18.13 | 18.72 | 14,533,416 | +0.66(+3.66%) |
Mar 29, 2019 | 18.21 | 18.24 | 17.99 | 18.06 | 13,571,238 | +0.04(+0.24%) |
Mar 28, 2019 | 18.02 | 18.18 | 17.79 | 18.01 | 9,736,635 | -0.01(-0.07%) |
Mar 27, 2019 | 17.97 | 18.14 | 17.84 | 18.03 | 12,843,856 | +0.02(+0.09%) |
Mar 26, 2019 | 17.95 | 18.11 | 17.87 | 18.01 | 10,505,910 | +0.25(+1.41%) |
Mar 25, 2019 | 17.76 | 17.94 | 17.57 | 17.76 | 12,647,772 | +0.03(+0.19%) |
Mar 22, 2019 | 18.10 | 18.15 | 17.56 | 17.73 | 20,278,114 | -0.61(-3.31%) |
Mar 21, 2019 | 18.28 | 18.48 | 18.10 | 18.33 | 15,380,447 | -0.07(-0.37%) |
Mar 20, 2019 | 19.04 | 19.10 | 18.37 | 18.40 | 14,501,954 | -0.70(-3.69%) |
Mar 19, 2019 | 19.48 | 19.60 | 19.06 | 19.10 | 11,723,408 | -0.29(-1.49%) |
Mar 18, 2019 | 19.25 | 19.51 | 19.07 | 19.39 | 10,155,518 | +0.17(+0.90%) |
Mar 15, 2019 | 18.99 | 19.28 | 18.91 | 19.22 | 27,816,984 | +0.20(+1.05%) |
Mar 14, 2019 | 18.98 | 19.02 | 18.89 | 19.02 | 8,049,156 | +0.06(+0.31%) |
Mar 13, 2019 | 18.93 | 19.07 | 18.87 | 18.96 | 8,139,617 | +0.06(+0.29%) |
Mar 12, 2019 | 18.95 | 19.08 | 18.85 | 18.90 | 9,976,020 | +0.00(+0.00%) |
Mar 11, 2019 | 18.85 | 19.02 | 18.77 | 18.90 | 9,870,355 | +0.17(+0.93%) |
Mar 08, 2019 | 18.60 | 18.74 | 18.45 | 18.73 | 15,203,163 | -0.07(-0.36%) |
Mar 07, 2019 | 18.89 | 19.00 | 18.60 | 18.80 | 12,631,241 | -0.26(-1.38%) |
Mar 06, 2019 | 19.27 | 19.35 | 19.01 | 19.06 | 9,938,999 | -0.26(-1.34%) |
Mar 05, 2019 | 19.42 | 19.44 | 19.04 | 19.32 | 14,452,325 | -0.05(-0.24%) |
Mar 04, 2019 | 19.35 | 19.56 | 19.18 | 19.37 | 11,666,295 | +0.05(+0.24%) |