Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 21.58 | 21.85 | 21.47 | 21.80 | 1,715,900 | +0.22(+1.00%) |
Dec 30, 2019 | 21.93 | 22.04 | 21.53 | 21.58 | 2,644,215 | -0.27(-1.21%) |
Dec 27, 2019 | 21.49 | 21.89 | 21.38 | 21.84 | 10,114,700 | +0.43(+2.03%) |
Dec 26, 2019 | 21.78 | 21.89 | 21.36 | 21.41 | 2,554,397 | -0.37(-1.70%) |
Dec 24, 2019 | 21.79 | 21.82 | 21.66 | 21.78 | 538,900 | +0.02(+0.09%) |
Dec 23, 2019 | 21.66 | 21.83 | 21.50 | 21.76 | 3,109,483 | +0.10(+0.46%) |
Dec 20, 2019 | 21.68 | 21.90 | 21.40 | 21.66 | 4,776,100 | -0.13(-0.60%) |
Dec 19, 2019 | 21.13 | 21.98 | 21.13 | 21.79 | 5,218,366 | +0.59(+2.78%) |
Dec 18, 2019 | 20.68 | 21.27 | 20.68 | 21.20 | 3,300,184 | +0.47(+2.29%) |
Dec 17, 2019 | 20.91 | 20.98 | 20.71 | 20.73 | 3,220,128 | -0.20(-0.93%) |
Dec 16, 2019 | 21.23 | 21.51 | 20.82 | 20.92 | 3,016,532 | -0.13(-0.62%) |
Dec 13, 2019 | 21.01 | 21.37 | 20.89 | 21.05 | 4,009,700 | +0.41(+1.99%) |
Dec 12, 2019 | 20.52 | 20.91 | 20.50 | 20.64 | 2,887,866 | +0.14(+0.66%) |
Dec 11, 2019 | 21.01 | 21.04 | 20.50 | 20.50 | 3,287,834 | -0.49(-2.33%) |
Dec 10, 2019 | 20.52 | 21.00 | 20.52 | 21.00 | 2,862,565 | +0.39(+1.92%) |
Dec 09, 2019 | 20.96 | 21.01 | 20.54 | 20.60 | 2,721,005 | -0.40(-1.90%) |
Dec 06, 2019 | 21.28 | 21.28 | 20.99 | 21.00 | 2,735,500 | -0.11(-0.52%) |
Dec 05, 2019 | 21.09 | 21.26 | 20.64 | 21.11 | 5,904,870 | +0.13(+0.62%) |
Dec 04, 2019 | 20.94 | 21.18 | 20.84 | 20.98 | 2,760,267 | +0.09(+0.45%) |
Dec 03, 2019 | 21.15 | 21.15 | 20.78 | 20.89 | 2,633,320 | -0.31(-1.49%) |
Dec 02, 2019 | 21.49 | 21.55 | 21.15 | 21.20 | 3,616,465 | -0.30(-1.40%) |
Nov 29, 2019 | 21.71 | 21.71 | 21.21 | 21.50 | 1,689,700 | -0.17(-0.78%) |
Nov 27, 2019 | 21.01 | 21.73 | 20.91 | 21.67 | 4,672,500 | +0.67(+3.19%) |
Nov 26, 2019 | 20.83 | 21.06 | 20.39 | 21.00 | 5,782,815 | +0.18(+0.86%) |
Nov 25, 2019 | 21.42 | 21.52 | 20.81 | 20.82 | 5,561,072 | -0.59(-2.76%) |
Nov 22, 2019 | 21.84 | 21.87 | 21.40 | 21.41 | 4,006,700 | -0.32(-1.47%) |
Nov 21, 2019 | 21.63 | 21.80 | 21.54 | 21.73 | 3,242,202 | +0.07(+0.32%) |
Nov 20, 2019 | 21.75 | 22.01 | 21.51 | 21.66 | 4,057,693 | -0.16(-0.73%) |
Nov 19, 2019 | 21.87 | 21.91 | 21.55 | 21.82 | 3,294,973 | +0.08(+0.37%) |
Nov 18, 2019 | 21.20 | 21.76 | 21.20 | 21.74 | 6,816,327 | +0.08(+0.37%) |
Nov 15, 2019 | 21.89 | 21.95 | 21.59 | 21.66 | 4,204,500 | -0.16(-0.73%) |
Nov 14, 2019 | 21.87 | 22.26 | 21.75 | 21.82 | 5,588,582 | -0.17(-0.77%) |
Nov 13, 2019 | 22.54 | 22.85 | 21.98 | 21.99 | 5,098,291 | -0.69(-3.04%) |
Nov 12, 2019 | 23.25 | 23.28 | 22.59 | 22.68 | 4,026,483 | -0.79(-3.37%) |
Nov 11, 2019 | 23.33 | 23.61 | 23.12 | 23.47 | 1,725,615 | +0.02(+0.09%) |
Nov 08, 2019 | 23.38 | 23.55 | 23.14 | 23.45 | 1,643,900 | -0.02(-0.09%) |
Nov 07, 2019 | 23.50 | 23.74 | 23.00 | 23.47 | 3,857,844 | -0.21(-0.89%) |
Nov 06, 2019 | 24.18 | 24.31 | 23.66 | 23.68 | 2,215,279 | -0.39(-1.60%) |
Nov 05, 2019 | 24.06 | 24.26 | 23.89 | 24.07 | 2,150,170 | -0.01(-0.06%) |
Nov 04, 2019 | 24.19 | 24.41 | 23.98 | 24.08 | 2,270,775 | -0.11(-0.45%) |
Nov 01, 2019 | 24.07 | 24.26 | 23.88 | 24.19 | 1,447,900 | +0.32(+1.34%) |
Oct 31, 2019 | 23.60 | 23.88 | 23.31 | 23.87 | 1,810,293 | +0.26(+1.10%) |
Oct 30, 2019 | 23.59 | 23.76 | 23.12 | 23.61 | 1,611,616 | -0.01(-0.04%) |
Oct 29, 2019 | 23.34 | 23.71 | 23.13 | 23.62 | 3,504,920 | +0.14(+0.60%) |
Oct 28, 2019 | 23.26 | 23.73 | 23.25 | 23.48 | 3,634,180 | +0.27(+1.16%) |
Oct 25, 2019 | 23.35 | 23.60 | 23.18 | 23.21 | 1,825,600 | -0.06(-0.26%) |
Oct 24, 2019 | 23.27 | 23.36 | 22.99 | 23.27 | 1,930,225 | +0.00(+0.00%) |
Oct 23, 2019 | 22.63 | 23.28 | 22.63 | 23.27 | 2,691,194 | +0.33(+1.44%) |
Oct 22, 2019 | 23.73 | 23.73 | 22.44 | 22.94 | 7,900,409 | -1.38(-5.67%) |
Oct 21, 2019 | 24.36 | 24.70 | 24.24 | 24.32 | 2,914,101 | -0.03(-0.12%) |
Oct 18, 2019 | 24.33 | 24.51 | 24.11 | 24.35 | 4,191,200 | +0.11(+0.45%) |
Oct 17, 2019 | 24.67 | 24.85 | 24.10 | 24.24 | 5,499,864 | -0.61(-2.45%) |
Oct 16, 2019 | 24.63 | 25.07 | 24.60 | 24.85 | 4,943,042 | +0.25(+1.02%) |
Oct 15, 2019 | 23.66 | 24.63 | 23.65 | 24.60 | 2,689,010 | +0.94(+3.97%) |
Oct 14, 2019 | 23.52 | 23.72 | 23.31 | 23.66 | 2,203,808 | +0.17(+0.72%) |
Oct 11, 2019 | 23.32 | 23.69 | 23.14 | 23.49 | 3,516,700 | +0.58(+2.53%) |
Oct 10, 2019 | 23.89 | 23.89 | 22.90 | 22.91 | 4,197,325 | -1.01(-4.22%) |
Oct 09, 2019 | 23.86 | 23.98 | 23.62 | 23.92 | 1,331,522 | +0.19(+0.80%) |
Oct 08, 2019 | 24.00 | 24.11 | 23.57 | 23.73 | 2,763,026 | -0.38(-1.58%) |
Oct 07, 2019 | 24.12 | 24.32 | 23.95 | 24.11 | 5,482,195 | -0.01(-0.04%) |
Oct 04, 2019 | 23.79 | 24.19 | 23.75 | 24.12 | 2,593,600 | +0.36(+1.52%) |
Oct 03, 2019 | 23.33 | 23.77 | 23.27 | 23.76 | 3,041,881 | +0.35(+1.50%) |
Oct 02, 2019 | 23.33 | 23.47 | 23.21 | 23.41 | 2,392,365 | +0.00(+0.00%) |
Oct 01, 2019 | 23.82 | 24.12 | 23.34 | 23.41 | 2,916,212 | -0.38(-1.60%) |
Sep 30, 2019 | 23.91 | 24.00 | 23.71 | 23.79 | 3,374,175 | -0.05(-0.21%) |
Sep 27, 2019 | 23.78 | 23.96 | 23.51 | 23.84 | 2,813,000 | +0.05(+0.21%) |
Sep 26, 2019 | 24.51 | 24.63 | 23.74 | 23.79 | 2,963,817 | -0.65(-2.66%) |
Sep 25, 2019 | 23.74 | 24.54 | 23.74 | 24.44 | 4,914,251 | +0.50(+2.09%) |
Sep 24, 2019 | 24.62 | 24.75 | 23.84 | 23.94 | 4,669,825 | -0.62(-2.52%) |
Sep 23, 2019 | 24.94 | 25.24 | 24.54 | 24.56 | 3,683,580 | -0.53(-2.11%) |
Sep 20, 2019 | 26.23 | 26.23 | 24.84 | 25.09 | 14,059,800 | -1.21(-4.60%) |
Sep 19, 2019 | 26.63 | 26.72 | 26.28 | 26.30 | 4,354,605 | -0.36(-1.35%) |
Sep 18, 2019 | 26.56 | 26.68 | 26.27 | 26.66 | 4,064,535 | +0.06(+0.23%) |
Sep 17, 2019 | 26.92 | 26.98 | 26.34 | 26.60 | 5,063,380 | -0.48(-1.77%) |
Sep 16, 2019 | 27.37 | 27.58 | 26.97 | 27.08 | 4,018,073 | -0.43(-1.56%) |
Sep 13, 2019 | 27.65 | 27.67 | 27.19 | 27.51 | 6,213,100 | +0.09(+0.33%) |
Sep 12, 2019 | 26.92 | 27.66 | 26.77 | 27.42 | 11,269,748 | +0.47(+1.74%) |
Sep 11, 2019 | 27.17 | 27.26 | 26.69 | 26.95 | 5,953,801 | -0.19(-0.70%) |
Sep 10, 2019 | 26.82 | 27.34 | 26.67 | 27.14 | 13,198,145 | +0.39(+1.46%) |
Sep 09, 2019 | 26.66 | 26.80 | 26.40 | 26.75 | 10,230,362 | +0.22(+0.83%) |
Sep 06, 2019 | 26.12 | 26.81 | 26.12 | 26.53 | 13,023,800 | +0.46(+1.76%) |
Sep 05, 2019 | 26.84 | 27.23 | 26.02 | 26.07 | 14,130,830 | -0.62(-2.32%) |
Sep 04, 2019 | 26.09 | 26.77 | 26.03 | 26.69 | 12,264,703 | +0.75(+2.89%) |
Sep 03, 2019 | 25.84 | 26.03 | 25.72 | 25.94 | 7,455,002 | -0.18(-0.69%) |
Aug 30, 2019 | 25.81 | 26.22 | 25.79 | 26.12 | 5,733,400 | +0.37(+1.44%) |
Aug 29, 2019 | 25.57 | 25.89 | 25.47 | 25.75 | 9,078,609 | +0.43(+1.70%) |
Aug 28, 2019 | 25.06 | 25.46 | 24.92 | 25.32 | 6,125,948 | +0.18(+0.72%) |
Aug 27, 2019 | 25.50 | 25.50 | 25.05 | 25.14 | 6,581,497 | -0.16(-0.63%) |
Aug 26, 2019 | 25.29 | 25.62 | 25.27 | 25.30 | 5,022,362 | +0.18(+0.72%) |
Aug 23, 2019 | 25.58 | 25.68 | 25.04 | 25.12 | 6,172,400 | -0.55(-2.14%) |
Aug 22, 2019 | 25.93 | 26.09 | 25.64 | 25.67 | 6,630,028 | -0.26(-1.00%) |
Aug 21, 2019 | 25.99 | 26.12 | 25.66 | 25.93 | 5,519,050 | +0.07(+0.27%) |
Aug 20, 2019 | 25.96 | 26.09 | 25.84 | 25.86 | 3,915,085 | -0.13(-0.50%) |
Aug 19, 2019 | 25.93 | 26.12 | 25.68 | 25.99 | 5,307,538 | +0.33(+1.29%) |
Aug 16, 2019 | 25.97 | 26.10 | 25.64 | 25.66 | 4,322,100 | -0.07(-0.27%) |
Aug 15, 2019 | 25.75 | 25.96 | 25.53 | 25.73 | 3,618,063 | -0.02(-0.08%) |
Aug 14, 2019 | 25.99 | 26.21 | 25.74 | 25.75 | 3,485,392 | -0.61(-2.31%) |
Aug 13, 2019 | 26.23 | 26.91 | 26.22 | 26.36 | 4,681,514 | +0.03(+0.11%) |
Aug 12, 2019 | 25.77 | 26.94 | 25.61 | 26.33 | 4,832,730 | +0.48(+1.86%) |
Aug 09, 2019 | 25.49 | 25.91 | 25.37 | 25.85 | 4,253,200 | +0.28(+1.10%) |
Aug 08, 2019 | 26.01 | 26.50 | 25.26 | 25.57 | 7,129,448 | +0.38(+1.51%) |
Aug 07, 2019 | 24.60 | 25.27 | 24.20 | 25.19 | 2,570,638 | +0.17(+0.68%) |
Aug 06, 2019 | 25.00 | 25.25 | 24.73 | 25.02 | 2,088,005 | +0.05(+0.20%) |
Aug 05, 2019 | 25.46 | 25.46 | 24.75 | 24.97 | 3,868,296 | -0.98(-3.78%) |
Aug 02, 2019 | 25.71 | 26.05 | 25.07 | 25.95 | 1,711,700 | +0.12(+0.46%) |
Aug 01, 2019 | 25.85 | 26.35 | 25.67 | 25.83 | 2,190,543 | -0.21(-0.81%) |
Jul 31, 2019 | 26.50 | 26.63 | 25.85 | 26.04 | 3,559,963 | -0.50(-1.88%) |
Jul 30, 2019 | 26.38 | 26.66 | 26.19 | 26.54 | 1,314,308 | -0.05(-0.19%) |
Jul 29, 2019 | 27.25 | 27.25 | 26.56 | 26.59 | 2,149,825 | -0.66(-2.42%) |
Jul 26, 2019 | 27.16 | 27.30 | 27.06 | 27.25 | 1,430,200 | +0.04(+0.15%) |
Jul 25, 2019 | 27.28 | 27.36 | 26.91 | 27.21 | 1,406,398 | -0.10(-0.37%) |
Jul 24, 2019 | 27.12 | 27.35 | 26.78 | 27.31 | 4,357,935 | +0.18(+0.66%) |
Jul 23, 2019 | 27.12 | 27.50 | 26.98 | 27.13 | 3,100,468 | +0.22(+0.82%) |
Jul 22, 2019 | 27.03 | 27.16 | 26.68 | 26.91 | 1,463,586 | -0.14(-0.52%) |
Jul 19, 2019 | 27.42 | 27.72 | 26.74 | 27.05 | 4,028,800 | -0.29(-1.06%) |
Jul 18, 2019 | 25.50 | 27.84 | 25.50 | 27.34 | 6,431,882 | +1.84(+7.22%) |
Jul 17, 2019 | 25.43 | 25.58 | 25.14 | 25.50 | 1,963,825 | +0.00(+0.00%) |
Jul 16, 2019 | 25.94 | 26.00 | 25.48 | 25.50 | 1,743,696 | -0.38(-1.47%) |
Jul 15, 2019 | 26.56 | 26.67 | 25.64 | 25.88 | 2,645,420 | -0.66(-2.49%) |
Jul 12, 2019 | 26.62 | 26.83 | 26.52 | 26.54 | 1,304,000 | -0.04(-0.15%) |
Jul 11, 2019 | 26.08 | 26.59 | 26.08 | 26.58 | 1,904,339 | +0.52(+2.00%) |
Jul 10, 2019 | 26.08 | 26.23 | 25.82 | 26.06 | 3,450,077 | +0.05(+0.19%) |
Jul 09, 2019 | 26.06 | 26.34 | 25.83 | 26.01 | 2,671,230 | -0.26(-0.99%) |
Jul 08, 2019 | 26.76 | 26.76 | 26.22 | 26.27 | 2,030,585 | -0.65(-2.41%) |
Jul 05, 2019 | 26.68 | 27.02 | 26.63 | 26.92 | 1,074,000 | +0.04(+0.15%) |
Jul 03, 2019 | 27.00 | 27.04 | 26.73 | 26.88 | 1,109,700 | -0.06(-0.22%) |
Jul 02, 2019 | 26.79 | 27.01 | 26.66 | 26.94 | 1,937,775 | +0.09(+0.34%) |
Jul 01, 2019 | 26.92 | 27.10 | 26.44 | 26.85 | 2,336,346 | +0.32(+1.21%) |
Jun 28, 2019 | 26.20 | 26.62 | 26.07 | 26.53 | 2,503,700 | +0.32(+1.22%) |
Jun 27, 2019 | 25.86 | 26.37 | 25.76 | 26.21 | 2,283,346 | +0.33(+1.28%) |
Jun 26, 2019 | 25.75 | 26.08 | 25.39 | 25.88 | 2,936,901 | +0.21(+0.82%) |
Jun 25, 2019 | 26.25 | 26.25 | 25.57 | 25.67 | 2,695,968 | -0.64(-2.43%) |
Jun 24, 2019 | 26.84 | 26.92 | 26.14 | 26.31 | 1,809,079 | -0.53(-1.97%) |
Jun 21, 2019 | 26.83 | 27.09 | 26.53 | 26.84 | 2,766,400 | -0.04(-0.15%) |
Jun 20, 2019 | 27.15 | 27.20 | 26.65 | 26.88 | 1,668,111 | -0.04(-0.15%) |
Jun 19, 2019 | 26.46 | 26.98 | 26.46 | 26.92 | 1,776,698 | +0.38(+1.43%) |
Jun 18, 2019 | 26.22 | 26.97 | 26.07 | 26.54 | 3,554,170 | +0.68(+2.63%) |
Jun 17, 2019 | 25.92 | 26.16 | 25.73 | 25.86 | 3,195,066 | -0.06(-0.23%) |
Jun 14, 2019 | 25.62 | 26.14 | 25.46 | 25.92 | 1,590,900 | +0.29(+1.13%) |
Jun 13, 2019 | 25.54 | 25.83 | 25.47 | 25.63 | 1,501,584 | +0.13(+0.51%) |
Jun 12, 2019 | 25.76 | 26.09 | 25.50 | 25.50 | 1,692,509 | -0.23(-0.89%) |
Jun 11, 2019 | 26.20 | 26.20 | 25.57 | 25.73 | 2,305,561 | -0.29(-1.11%) |
Jun 10, 2019 | 25.69 | 26.13 | 25.54 | 26.02 | 2,747,143 | +0.41(+1.60%) |
Jun 07, 2019 | 25.30 | 25.70 | 25.25 | 25.61 | 2,382,800 | +0.42(+1.67%) |
Jun 06, 2019 | 24.83 | 25.32 | 24.78 | 25.19 | 1,815,322 | +0.40(+1.61%) |
Jun 05, 2019 | 25.17 | 25.26 | 24.55 | 24.79 | 2,532,324 | -0.26(-1.04%) |
Jun 04, 2019 | 24.47 | 25.10 | 24.22 | 25.05 | 3,543,463 | +0.99(+4.11%) |
Jun 03, 2019 | 24.17 | 24.69 | 23.96 | 24.06 | 3,240,856 | -0.18(-0.74%) |
May 31, 2019 | 23.79 | 24.33 | 23.63 | 24.24 | 3,510,400 | +0.25(+1.04%) |
May 30, 2019 | 24.40 | 24.60 | 23.86 | 23.99 | 4,120,470 | -0.47(-1.92%) |
May 29, 2019 | 24.41 | 24.78 | 24.27 | 24.46 | 3,527,473 | -0.08(-0.33%) |
May 28, 2019 | 24.55 | 25.22 | 24.39 | 24.54 | 4,124,455 | +0.13(+0.53%) |
May 24, 2019 | 24.75 | 24.89 | 24.31 | 24.41 | 2,593,200 | -0.20(-0.81%) |
May 23, 2019 | 24.64 | 24.96 | 24.41 | 24.61 | 2,835,751 | -0.29(-1.16%) |
May 22, 2019 | 25.17 | 25.37 | 24.70 | 24.90 | 2,247,234 | -0.38(-1.50%) |
May 21, 2019 | 24.71 | 25.31 | 24.67 | 25.28 | 2,315,240 | +0.71(+2.89%) |
May 20, 2019 | 24.35 | 24.62 | 24.28 | 24.57 | 2,367,801 | -0.09(-0.36%) |
May 17, 2019 | 24.95 | 25.17 | 24.62 | 24.66 | 7,243,900 | -0.37(-1.48%) |
May 16, 2019 | 24.74 | 25.24 | 24.57 | 25.03 | 3,292,159 | +0.28(+1.13%) |
May 15, 2019 | 24.10 | 24.81 | 23.94 | 24.75 | 3,930,450 | +0.47(+1.94%) |
May 14, 2019 | 24.10 | 24.55 | 24.01 | 24.28 | 2,754,943 | +0.22(+0.91%) |
May 13, 2019 | 25.16 | 25.22 | 24.05 | 24.06 | 4,613,816 | -1.51(-5.91%) |
May 10, 2019 | 25.50 | 25.77 | 24.98 | 25.57 | 2,378,500 | -0.05(-0.20%) |
May 09, 2019 | 25.09 | 25.67 | 24.89 | 25.62 | 2,974,340 | +0.31(+1.22%) |
May 08, 2019 | 25.13 | 25.46 | 25.06 | 25.31 | 2,482,832 | +0.00(+0.00%) |
May 07, 2019 | 25.77 | 25.77 | 25.12 | 25.31 | 2,821,748 | -0.74(-2.84%) |
May 06, 2019 | 25.60 | 26.16 | 25.45 | 26.05 | 1,713,611 | +0.03(+0.12%) |
May 03, 2019 | 25.60 | 26.23 | 25.50 | 26.02 | 2,293,300 | +0.44(+1.72%) |
May 02, 2019 | 25.72 | 25.88 | 25.25 | 25.58 | 2,272,831 | -0.23(-0.89%) |
May 01, 2019 | 26.18 | 26.52 | 25.80 | 25.81 | 1,585,590 | -0.34(-1.30%) |
Apr 30, 2019 | 26.08 | 26.35 | 25.56 | 26.15 | 1,680,906 | -0.01(-0.04%) |
Apr 29, 2019 | 26.00 | 26.48 | 25.99 | 26.16 | 886,129 | +0.12(+0.46%) |
Apr 26, 2019 | 26.09 | 26.09 | 25.80 | 26.04 | 1,867,200 | +0.25(+0.97%) |
Apr 25, 2019 | 26.26 | 26.26 | 25.69 | 25.79 | 2,695,191 | -0.61(-2.31%) |
Apr 24, 2019 | 26.41 | 26.71 | 25.95 | 26.40 | 2,224,246 | -0.09(-0.34%) |
Apr 23, 2019 | 26.41 | 26.85 | 26.32 | 26.49 | 1,616,807 | -0.01(-0.04%) |
Apr 22, 2019 | 26.61 | 26.89 | 26.45 | 26.50 | 1,371,226 | -0.16(-0.60%) |
Apr 18, 2019 | 26.91 | 26.99 | 26.15 | 26.66 | 2,937,200 | -0.08(-0.30%) |
Apr 17, 2019 | 26.88 | 27.04 | 26.56 | 26.74 | 1,162,414 | -0.07(-0.26%) |
Apr 16, 2019 | 27.50 | 27.64 | 26.72 | 26.81 | 1,837,746 | -0.58(-2.12%) |
Apr 15, 2019 | 27.09 | 27.50 | 27.00 | 27.39 | 1,412,816 | +0.34(+1.26%) |
Apr 12, 2019 | 26.62 | 27.12 | 26.32 | 27.05 | 2,283,700 | +0.61(+2.31%) |
Apr 11, 2019 | 26.50 | 26.77 | 26.29 | 26.44 | 1,004,554 | -0.09(-0.34%) |
Apr 10, 2019 | 26.59 | 26.66 | 26.28 | 26.53 | 2,822,013 | -0.26(-0.97%) |
Apr 09, 2019 | 26.66 | 26.95 | 26.53 | 26.79 | 3,120,417 | +0.00(+0.00%) |
Apr 08, 2019 | 26.77 | 27.04 | 26.58 | 26.79 | 5,333,290 | -0.07(-0.26%) |
Apr 05, 2019 | 26.00 | 26.90 | 25.86 | 26.86 | 5,540,300 | +0.98(+3.79%) |
Apr 04, 2019 | 25.72 | 25.96 | 25.60 | 25.88 | 2,872,067 | +0.23(+0.90%) |
Apr 03, 2019 | 24.63 | 25.72 | 24.63 | 25.65 | 3,767,141 | +1.03(+4.18%) |
Apr 02, 2019 | 24.16 | 24.74 | 24.16 | 24.62 | 3,388,916 | +0.47(+1.95%) |
Apr 01, 2019 | 24.46 | 24.71 | 24.08 | 24.15 | 3,138,508 | -0.06(-0.25%) |
Mar 29, 2019 | 24.57 | 24.80 | 23.90 | 24.21 | 2,921,900 | -0.32(-1.30%) |
Mar 28, 2019 | 24.74 | 24.83 | 24.39 | 24.53 | 2,346,004 | -0.28(-1.13%) |
Mar 27, 2019 | 24.84 | 25.08 | 24.47 | 24.81 | 4,689,412 | +0.06(+0.24%) |
Mar 26, 2019 | 25.22 | 25.51 | 24.58 | 24.75 | 1,870,527 | -0.35(-1.39%) |
Mar 25, 2019 | 25.35 | 25.49 | 24.58 | 25.10 | 2,174,884 | -0.26(-1.03%) |
Mar 22, 2019 | 25.68 | 25.76 | 25.30 | 25.36 | 2,364,700 | -0.41(-1.59%) |
Mar 21, 2019 | 25.40 | 25.79 | 25.11 | 25.77 | 2,588,975 | +0.29(+1.14%) |
Mar 20, 2019 | 25.49 | 25.57 | 25.15 | 25.48 | 2,260,278 | +0.00(+0.00%) |
Mar 19, 2019 | 25.41 | 25.65 | 25.24 | 25.48 | 2,106,447 | +0.04(+0.16%) |
Mar 18, 2019 | 25.13 | 25.57 | 25.13 | 25.44 | 2,542,702 | +0.07(+0.28%) |
Mar 15, 2019 | 25.17 | 25.71 | 25.13 | 25.37 | 5,776,800 | +0.31(+1.24%) |
Mar 14, 2019 | 24.94 | 25.25 | 24.94 | 25.06 | 2,148,316 | +0.11(+0.44%) |
Mar 13, 2019 | 24.67 | 25.09 | 24.66 | 24.95 | 1,741,324 | +0.35(+1.42%) |
Mar 12, 2019 | 24.45 | 24.86 | 24.08 | 24.60 | 3,024,981 | +0.30(+1.23%) |
Mar 11, 2019 | 24.71 | 24.71 | 24.20 | 24.30 | 3,164,634 | -0.31(-1.26%) |
Mar 08, 2019 | 25.07 | 25.07 | 24.57 | 24.61 | 2,907,200 | -0.61(-2.42%) |
Mar 07, 2019 | 25.26 | 25.50 | 24.95 | 25.22 | 2,072,810 | -0.08(-0.32%) |
Mar 06, 2019 | 25.23 | 25.51 | 25.15 | 25.30 | 1,362,585 | -0.01(-0.04%) |
Mar 05, 2019 | 25.50 | 25.54 | 25.19 | 25.31 | 1,803,830 | -0.18(-0.71%) |
Mar 04, 2019 | 25.36 | 25.55 | 25.23 | 25.49 | 1,971,448 | +0.11(+0.43%) |
Mar 01, 2019 | 25.60 | 25.69 | 25.20 | 25.38 | 2,618,800 | -0.01(-0.04%) |
Feb 28, 2019 | 25.22 | 25.52 | 24.50 | 25.39 | 3,203,575 | +0.09(+0.36%) |
Feb 27, 2019 | 25.36 | 25.47 | 25.08 | 25.30 | 2,504,294 | -0.18(-0.71%) |
Feb 26, 2019 | 24.42 | 25.69 | 24.42 | 25.48 | 3,000,972 | +0.95(+3.87%) |
Feb 25, 2019 | 25.21 | 25.32 | 24.48 | 24.53 | 1,919,222 | -0.64(-2.54%) |
Feb 22, 2019 | 24.93 | 25.27 | 24.80 | 25.17 | 1,377,300 | +0.42(+1.70%) |
Feb 21, 2019 | 24.65 | 24.86 | 24.50 | 24.75 | 2,328,155 | -0.03(-0.12%) |
Feb 20, 2019 | 24.73 | 25.03 | 24.65 | 24.78 | 2,286,750 | +0.05(+0.20%) |
Feb 19, 2019 | 24.71 | 24.93 | 24.57 | 24.73 | 2,683,192 | -0.09(-0.36%) |
Feb 15, 2019 | 24.39 | 24.85 | 24.14 | 24.82 | 2,592,000 | +0.74(+3.07%) |
Feb 14, 2019 | 23.75 | 24.16 | 23.43 | 24.08 | 1,858,474 | +0.31(+1.30%) |
Feb 13, 2019 | 24.10 | 24.11 | 23.44 | 23.77 | 1,543,335 | -0.14(-0.59%) |
Feb 12, 2019 | 23.52 | 23.97 | 23.36 | 23.91 | 2,337,784 | +0.57(+2.44%) |
Feb 11, 2019 | 24.13 | 24.23 | 23.23 | 23.34 | 1,914,127 | -0.79(-3.27%) |
Feb 08, 2019 | 24.35 | 24.35 | 23.95 | 24.13 | 1,699,400 | -0.37(-1.51%) |
Feb 07, 2019 | 24.39 | 24.54 | 24.02 | 24.50 | 1,768,546 | +0.12(+0.49%) |
Feb 06, 2019 | 25.00 | 25.03 | 24.37 | 24.38 | 3,790,780 | -0.63(-2.52%) |
Feb 05, 2019 | 24.72 | 25.16 | 24.48 | 25.01 | 4,567,827 | +0.13(+0.52%) |
Feb 04, 2019 | 23.83 | 25.30 | 23.83 | 24.88 | 3,278,511 | +0.98(+4.10%) |
Feb 01, 2019 | 23.50 | 23.93 | 23.10 | 23.90 | 2,501,300 | +0.34(+1.44%) |
Jan 31, 2019 | 23.12 | 23.72 | 23.02 | 23.56 | 2,769,023 | +0.60(+2.61%) |
Jan 30, 2019 | 22.76 | 23.12 | 22.40 | 22.96 | 1,939,847 | +0.26(+1.15%) |
Jan 29, 2019 | 22.58 | 22.99 | 22.47 | 22.70 | 2,004,398 | +0.08(+0.35%) |
Jan 28, 2019 | 22.21 | 22.63 | 21.96 | 22.62 | 2,489,048 | +0.27(+1.21%) |
Jan 25, 2019 | 22.21 | 22.46 | 22.13 | 22.35 | 5,622,300 | +0.33(+1.50%) |
Jan 24, 2019 | 21.82 | 22.18 | 21.63 | 22.02 | 2,366,271 | +0.38(+1.76%) |
Jan 23, 2019 | 21.87 | 22.15 | 21.29 | 21.64 | 4,943,358 | -0.21(-0.96%) |
Jan 22, 2019 | 21.35 | 22.04 | 21.14 | 21.85 | 4,264,671 | +0.28(+1.30%) |
Jan 18, 2019 | 21.66 | 21.81 | 21.29 | 21.57 | 2,793,800 | +0.15(+0.70%) |
Jan 17, 2019 | 21.51 | 21.77 | 21.31 | 21.42 | 1,951,739 | -0.20(-0.93%) |
Jan 16, 2019 | 21.38 | 21.91 | 21.38 | 21.62 | 2,340,749 | +0.21(+0.98%) |
Jan 15, 2019 | 20.90 | 21.61 | 20.81 | 21.41 | 3,532,209 | +0.53(+2.54%) |
Jan 14, 2019 | 20.26 | 21.20 | 20.13 | 20.88 | 7,339,780 | +0.54(+2.65%) |
Jan 11, 2019 | 19.76 | 20.43 | 19.55 | 20.34 | 6,221,400 | +0.55(+2.78%) |
Jan 10, 2019 | 20.22 | 20.31 | 19.50 | 19.79 | 4,870,938 | -0.55(-2.70%) |
Jan 09, 2019 | 20.44 | 20.96 | 20.13 | 20.34 | 3,514,091 | +0.06(+0.30%) |
Jan 08, 2019 | 21.09 | 21.20 | 20.24 | 20.28 | 4,579,669 | -0.76(-3.61%) |
Jan 07, 2019 | 21.76 | 21.92 | 20.98 | 21.04 | 5,357,115 | -0.94(-4.28%) |
Jan 04, 2019 | 20.88 | 22.08 | 20.88 | 21.98 | 3,475,300 | +1.41(+6.85%) |
Jan 03, 2019 | 20.48 | 20.81 | 20.40 | 20.57 | 3,468,021 | -0.13(-0.63%) |