Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 17.72 | 18.09 | 16.57 | 17.19 | 16,177,200 | -1.49(-7.98%) |
Feb 27, 2020 | 19.24 | 19.50 | 18.35 | 18.68 | 7,667,709 | -0.86(-4.40%) |
Feb 26, 2020 | 20.08 | 20.29 | 19.21 | 19.54 | 5,156,021 | -0.36(-1.81%) |
Feb 25, 2020 | 20.50 | 20.68 | 19.63 | 19.90 | 6,321,636 | -0.41(-2.02%) |
Feb 24, 2020 | 20.47 | 20.92 | 20.06 | 20.31 | 8,250,484 | -0.84(-3.97%) |
Feb 21, 2020 | 20.84 | 21.31 | 20.68 | 21.15 | 4,939,900 | +0.22(+1.08%) |
Feb 20, 2020 | 20.84 | 20.98 | 20.67 | 20.93 | 6,363,651 | +0.03(+0.12%) |
Feb 19, 2020 | 21.28 | 21.36 | 20.78 | 20.90 | 5,771,523 | -0.38(-1.79%) |
Feb 18, 2020 | 21.79 | 21.88 | 20.98 | 21.28 | 4,444,932 | -0.62(-2.83%) |
Feb 14, 2020 | 21.73 | 22.09 | 21.49 | 21.90 | 3,871,000 | +0.26(+1.20%) |
Feb 13, 2020 | 22.09 | 22.15 | 21.29 | 21.64 | 7,529,985 | -0.52(-2.35%) |
Feb 12, 2020 | 22.64 | 23.10 | 22.08 | 22.16 | 6,509,507 | -0.19(-0.85%) |
Feb 11, 2020 | 22.68 | 22.84 | 22.23 | 22.35 | 5,104,559 | -0.27(-1.19%) |
Feb 10, 2020 | 22.67 | 22.93 | 22.54 | 22.62 | 3,391,729 | -0.15(-0.66%) |
Feb 07, 2020 | 22.80 | 23.00 | 22.45 | 22.77 | 3,854,700 | -0.08(-0.35%) |
Feb 06, 2020 | 23.06 | 23.11 | 22.47 | 22.85 | 5,282,492 | +0.00(+0.00%) |
Feb 05, 2020 | 22.60 | 23.06 | 22.51 | 22.85 | 7,690,118 | +0.59(+2.65%) |
Feb 04, 2020 | 21.97 | 22.39 | 21.83 | 22.26 | 4,565,286 | +0.64(+2.96%) |
Feb 03, 2020 | 21.54 | 21.96 | 21.50 | 21.62 | 4,269,899 | +0.20(+0.93%) |
Jan 31, 2020 | 21.74 | 21.89 | 21.23 | 21.42 | 6,220,000 | -0.50(-2.28%) |
Jan 30, 2020 | 21.87 | 22.11 | 21.61 | 21.92 | 3,750,889 | -0.18(-0.81%) |
Jan 29, 2020 | 21.83 | 22.59 | 21.83 | 22.10 | 6,037,157 | +0.26(+1.19%) |
Jan 28, 2020 | 21.56 | 22.05 | 21.52 | 21.84 | 7,098,158 | +0.68(+3.21%) |
Jan 27, 2020 | 21.04 | 21.48 | 20.88 | 21.16 | 7,016,368 | -0.69(-3.16%) |
Jan 24, 2020 | 22.35 | 22.35 | 21.51 | 21.85 | 5,702,700 | -0.29(-1.31%) |
Jan 23, 2020 | 21.64 | 22.28 | 21.39 | 22.14 | 4,799,221 | +0.35(+1.61%) |
Jan 22, 2020 | 21.54 | 21.89 | 21.54 | 21.79 | 5,058,847 | +0.14(+0.65%) |
Jan 21, 2020 | 21.67 | 21.80 | 21.50 | 21.65 | 5,655,328 | -0.01(-0.05%) |
Jan 17, 2020 | 22.02 | 22.17 | 21.55 | 21.66 | 6,404,300 | -0.31(-1.41%) |
Jan 16, 2020 | 22.25 | 22.34 | 21.76 | 21.97 | 6,115,982 | -0.08(-0.36%) |
Jan 15, 2020 | 21.05 | 22.40 | 21.02 | 22.05 | 8,858,766 | +0.85(+4.01%) |
Jan 14, 2020 | 20.69 | 21.34 | 20.68 | 21.20 | 5,985,555 | +0.42(+2.02%) |
Jan 13, 2020 | 20.92 | 20.94 | 20.43 | 20.78 | 4,314,803 | -0.07(-0.34%) |
Jan 10, 2020 | 20.99 | 21.14 | 20.74 | 20.85 | 4,624,200 | -0.08(-0.38%) |
Jan 09, 2020 | 20.96 | 21.27 | 20.61 | 20.93 | 6,310,732 | -0.29(-1.37%) |
Jan 08, 2020 | 21.22 | 21.45 | 20.72 | 21.22 | 6,933,348 | +0.05(+0.24%) |
Jan 07, 2020 | 20.91 | 21.23 | 20.57 | 21.17 | 8,041,173 | +0.30(+1.44%) |
Jan 06, 2020 | 20.20 | 20.91 | 20.12 | 20.87 | 9,540,622 | +0.67(+3.32%) |
Jan 03, 2020 | 20.33 | 20.50 | 20.09 | 20.20 | 7,957,300 | -0.45(-2.18%) |
Jan 02, 2020 | 20.10 | 20.65 | 20.05 | 20.65 | 8,870,538 | +0.55(+2.74%) |
Dec 31, 2019 | 19.36 | 20.14 | 19.23 | 20.10 | 5,154,700 | +0.67(+3.45%) |
Dec 30, 2019 | 19.66 | 19.80 | 19.38 | 19.43 | 4,534,878 | -0.29(-1.47%) |
Dec 27, 2019 | 19.55 | 19.84 | 19.52 | 19.72 | 4,754,400 | +0.14(+0.72%) |
Dec 26, 2019 | 19.81 | 20.16 | 19.51 | 19.58 | 4,547,205 | -0.26(-1.31%) |
Dec 24, 2019 | 19.87 | 20.09 | 19.81 | 19.84 | 1,730,900 | -0.08(-0.40%) |
Dec 23, 2019 | 19.74 | 19.95 | 19.40 | 19.92 | 5,726,109 | +0.13(+0.66%) |
Dec 20, 2019 | 19.41 | 19.95 | 19.28 | 19.79 | 21,987,400 | +0.41(+2.12%) |
Dec 19, 2019 | 18.97 | 19.44 | 18.85 | 19.38 | 6,430,507 | +0.51(+2.70%) |
Dec 18, 2019 | 18.90 | 19.03 | 18.64 | 18.87 | 4,638,617 | +0.04(+0.21%) |
Dec 17, 2019 | 18.97 | 19.00 | 18.58 | 18.83 | 6,859,419 | -0.20(-1.05%) |
Dec 16, 2019 | 19.34 | 19.61 | 19.01 | 19.03 | 8,078,576 | -0.11(-0.57%) |
Dec 13, 2019 | 19.64 | 19.78 | 19.11 | 19.14 | 5,177,900 | -0.54(-2.74%) |
Dec 12, 2019 | 18.80 | 19.70 | 18.71 | 19.68 | 6,196,015 | +0.87(+4.63%) |
Dec 11, 2019 | 18.73 | 18.95 | 18.63 | 18.81 | 3,224,021 | +0.11(+0.62%) |
Dec 10, 2019 | 19.06 | 19.08 | 18.57 | 18.70 | 4,090,098 | -0.32(-1.71%) |
Dec 09, 2019 | 19.28 | 19.34 | 19.00 | 19.02 | 7,869,462 | -0.27(-1.40%) |
Dec 06, 2019 | 19.02 | 19.34 | 19.01 | 19.29 | 5,057,600 | +0.39(+2.06%) |
Dec 05, 2019 | 19.05 | 19.07 | 18.64 | 18.90 | 4,667,489 | +0.02(+0.11%) |
Dec 04, 2019 | 18.53 | 19.00 | 18.53 | 18.88 | 5,034,304 | +0.35(+1.89%) |
Dec 03, 2019 | 18.51 | 18.62 | 18.16 | 18.53 | 4,463,518 | -0.13(-0.70%) |
Dec 02, 2019 | 18.90 | 19.01 | 18.62 | 18.66 | 5,758,603 | -0.12(-0.64%) |
Nov 29, 2019 | 18.56 | 18.98 | 18.56 | 18.78 | 3,866,900 | +0.00(+0.00%) |
Nov 27, 2019 | 18.32 | 18.78 | 18.25 | 18.78 | 5,243,100 | +0.52(+2.85%) |
Nov 26, 2019 | 17.99 | 18.36 | 17.82 | 18.26 | 7,331,316 | +0.20(+1.11%) |
Nov 25, 2019 | 17.51 | 18.18 | 17.50 | 18.06 | 8,276,629 | +0.72(+4.15%) |
Nov 22, 2019 | 17.51 | 17.65 | 17.23 | 17.34 | 5,236,000 | -0.03(-0.17%) |
Nov 21, 2019 | 17.27 | 17.64 | 17.02 | 17.37 | 7,110,123 | +0.13(+0.75%) |
Nov 20, 2019 | 17.13 | 17.53 | 17.06 | 17.24 | 7,004,824 | -0.03(-0.17%) |
Nov 19, 2019 | 17.33 | 17.43 | 17.16 | 17.27 | 5,311,391 | +0.04(+0.23%) |
Nov 18, 2019 | 17.72 | 17.81 | 17.16 | 17.23 | 8,967,529 | -0.47(-2.66%) |
Nov 15, 2019 | 17.36 | 17.83 | 17.25 | 17.70 | 5,209,900 | +0.44(+2.55%) |
Nov 14, 2019 | 17.15 | 17.33 | 16.87 | 17.26 | 7,901,229 | -0.01(-0.06%) |
Nov 13, 2019 | 17.49 | 17.49 | 17.15 | 17.27 | 7,398,904 | -0.26(-1.48%) |
Nov 12, 2019 | 17.50 | 17.78 | 17.17 | 17.53 | 8,484,214 | +0.29(+1.68%) |
Nov 11, 2019 | 17.43 | 17.57 | 17.00 | 17.24 | 6,185,417 | -0.37(-2.10%) |
Nov 08, 2019 | 16.96 | 17.63 | 16.79 | 17.61 | 6,778,000 | +0.60(+3.53%) |
Nov 07, 2019 | 17.21 | 17.42 | 16.97 | 17.01 | 9,570,716 | -0.16(-0.93%) |
Nov 06, 2019 | 17.84 | 17.93 | 17.08 | 17.17 | 13,595,817 | -0.62(-3.49%) |
Nov 05, 2019 | 19.90 | 20.39 | 17.75 | 17.79 | 21,067,312 | -1.95(-9.88%) |
Nov 04, 2019 | 19.99 | 20.07 | 19.67 | 19.74 | 6,691,209 | +0.06(+0.30%) |
Nov 01, 2019 | 19.33 | 19.97 | 19.23 | 19.68 | 5,490,800 | +0.53(+2.77%) |
Oct 31, 2019 | 19.43 | 19.43 | 18.89 | 19.15 | 6,154,582 | -0.26(-1.34%) |
Oct 30, 2019 | 19.49 | 19.58 | 19.22 | 19.41 | 3,248,085 | -0.18(-0.92%) |
Oct 29, 2019 | 19.16 | 19.70 | 18.77 | 19.59 | 6,863,050 | +0.62(+3.27%) |
Oct 28, 2019 | 18.75 | 19.27 | 18.72 | 18.97 | 5,874,057 | +0.27(+1.44%) |
Oct 25, 2019 | 18.25 | 18.80 | 18.15 | 18.70 | 5,436,900 | +0.45(+2.47%) |
Oct 24, 2019 | 18.61 | 18.61 | 18.03 | 18.25 | 5,215,184 | -0.27(-1.48%) |
Oct 23, 2019 | 18.33 | 18.69 | 18.01 | 18.52 | 4,955,270 | +0.21(+1.17%) |
Oct 22, 2019 | 18.31 | 18.47 | 18.03 | 18.31 | 6,741,718 | +0.16(+0.88%) |
Oct 21, 2019 | 18.49 | 18.51 | 18.11 | 18.15 | 8,394,468 | -0.18(-0.98%) |
Oct 18, 2019 | 18.88 | 18.92 | 18.27 | 18.33 | 6,171,800 | -0.55(-2.91%) |
Oct 17, 2019 | 18.80 | 19.06 | 18.72 | 18.88 | 3,143,565 | +0.14(+0.75%) |
Oct 16, 2019 | 18.98 | 19.18 | 18.62 | 18.74 | 3,775,835 | -0.09(-0.48%) |
Oct 15, 2019 | 18.52 | 19.03 | 18.48 | 18.83 | 5,431,293 | +0.31(+1.67%) |
Oct 14, 2019 | 18.74 | 18.90 | 18.44 | 18.52 | 4,047,995 | -0.38(-2.01%) |
Oct 11, 2019 | 18.79 | 19.16 | 18.66 | 18.90 | 4,411,200 | +0.43(+2.33%) |
Oct 10, 2019 | 18.44 | 18.84 | 18.32 | 18.47 | 4,324,378 | +0.04(+0.22%) |
Oct 09, 2019 | 18.58 | 18.66 | 18.36 | 18.43 | 4,825,405 | +0.05(+0.27%) |
Oct 08, 2019 | 18.64 | 18.74 | 18.29 | 18.38 | 3,865,840 | -0.46(-2.44%) |
Oct 07, 2019 | 18.70 | 19.18 | 18.60 | 18.84 | 3,461,261 | -0.07(-0.37%) |
Oct 04, 2019 | 18.82 | 19.16 | 18.57 | 18.91 | 3,336,500 | +0.08(+0.42%) |
Oct 03, 2019 | 18.56 | 18.87 | 18.28 | 18.83 | 4,229,866 | +0.30(+1.62%) |
Oct 02, 2019 | 18.80 | 18.80 | 18.10 | 18.53 | 6,673,034 | -0.30(-1.59%) |
Oct 01, 2019 | 19.77 | 20.22 | 18.81 | 18.83 | 5,312,465 | -0.95(-4.80%) |
Sep 30, 2019 | 19.34 | 19.87 | 19.03 | 19.78 | 5,768,930 | +0.49(+2.54%) |
Sep 27, 2019 | 19.74 | 20.02 | 19.11 | 19.29 | 8,576,800 | -0.47(-2.38%) |
Sep 26, 2019 | 20.18 | 20.18 | 19.51 | 19.76 | 4,055,841 | -0.36(-1.79%) |
Sep 25, 2019 | 19.87 | 20.32 | 19.80 | 20.12 | 3,110,384 | +0.19(+0.95%) |
Sep 24, 2019 | 20.72 | 20.75 | 19.42 | 19.93 | 9,982,417 | -0.93(-4.46%) |
Sep 23, 2019 | 20.96 | 21.17 | 20.63 | 20.86 | 5,821,024 | -0.14(-0.67%) |
Sep 20, 2019 | 20.61 | 21.39 | 20.60 | 21.00 | 9,182,600 | +0.00(+0.00%) |
Sep 19, 2019 | 21.32 | 21.45 | 20.91 | 21.00 | 4,230,168 | -0.29(-1.36%) |
Sep 18, 2019 | 21.37 | 21.54 | 21.05 | 21.29 | 3,633,702 | -0.14(-0.65%) |
Sep 17, 2019 | 21.55 | 21.79 | 21.06 | 21.43 | 3,629,554 | -0.37(-1.70%) |
Sep 16, 2019 | 21.43 | 22.05 | 21.43 | 21.80 | 2,968,546 | +0.11(+0.51%) |
Sep 13, 2019 | 22.47 | 22.90 | 21.66 | 21.69 | 5,401,400 | -0.55(-2.47%) |
Sep 12, 2019 | 22.56 | 22.57 | 21.68 | 22.24 | 5,394,055 | -0.29(-1.29%) |
Sep 11, 2019 | 21.86 | 22.56 | 21.59 | 22.53 | 6,652,545 | +0.65(+2.97%) |
Sep 10, 2019 | 21.00 | 21.89 | 20.91 | 21.88 | 6,377,656 | +0.69(+3.26%) |
Sep 09, 2019 | 20.57 | 21.22 | 20.45 | 21.19 | 5,957,796 | +0.67(+3.27%) |
Sep 06, 2019 | 20.28 | 20.53 | 19.85 | 20.52 | 4,312,100 | +0.30(+1.48%) |
Sep 05, 2019 | 19.94 | 20.31 | 19.72 | 20.22 | 5,043,147 | +0.48(+2.43%) |
Sep 04, 2019 | 19.59 | 20.90 | 19.29 | 19.74 | 5,517,958 | +0.47(+2.44%) |
Sep 03, 2019 | 19.27 | 19.58 | 18.71 | 19.27 | 6,235,018 | -0.20(-1.03%) |
Aug 30, 2019 | 20.07 | 20.08 | 19.31 | 19.47 | 3,444,600 | -0.43(-2.16%) |
Aug 29, 2019 | 19.35 | 19.99 | 19.30 | 19.90 | 5,856,534 | +0.75(+3.92%) |
Aug 28, 2019 | 18.51 | 19.26 | 18.49 | 19.15 | 4,127,312 | +0.48(+2.57%) |
Aug 27, 2019 | 19.01 | 19.01 | 18.37 | 18.67 | 5,534,526 | -0.12(-0.64%) |
Aug 26, 2019 | 18.54 | 18.90 | 18.44 | 18.79 | 4,199,022 | +0.45(+2.45%) |
Aug 23, 2019 | 18.89 | 19.10 | 18.26 | 18.34 | 5,126,200 | -0.70(-3.68%) |
Aug 22, 2019 | 19.09 | 19.37 | 18.92 | 19.04 | 3,578,162 | -0.05(-0.26%) |
Aug 21, 2019 | 19.19 | 19.34 | 18.87 | 19.09 | 3,855,831 | +0.00(+0.00%) |
Aug 20, 2019 | 19.18 | 19.81 | 18.99 | 19.09 | 5,730,175 | -0.10(-0.52%) |
Aug 19, 2019 | 18.77 | 19.42 | 18.77 | 19.19 | 5,654,228 | +0.66(+3.56%) |
Aug 16, 2019 | 17.88 | 18.61 | 17.68 | 18.53 | 5,974,200 | +0.92(+5.22%) |
Aug 15, 2019 | 18.23 | 18.25 | 17.58 | 17.61 | 6,476,473 | -0.43(-2.38%) |
Aug 14, 2019 | 19.38 | 19.43 | 17.96 | 18.04 | 10,822,662 | -1.68(-8.52%) |
Aug 13, 2019 | 19.11 | 19.75 | 18.93 | 19.72 | 5,466,193 | +0.59(+3.08%) |
Aug 12, 2019 | 19.24 | 19.45 | 19.05 | 19.13 | 6,010,352 | -0.35(-1.80%) |
Aug 09, 2019 | 19.05 | 19.62 | 18.83 | 19.48 | 6,412,400 | +0.39(+2.04%) |
Aug 08, 2019 | 18.43 | 19.10 | 18.08 | 19.09 | 7,113,400 | +0.60(+3.24%) |
Aug 07, 2019 | 17.88 | 18.60 | 17.31 | 18.49 | 9,715,744 | +0.29(+1.59%) |
Aug 06, 2019 | 19.47 | 19.48 | 17.66 | 18.20 | 15,592,062 | -1.15(-5.94%) |
Aug 05, 2019 | 19.53 | 19.68 | 19.09 | 19.35 | 8,660,643 | -0.49(-2.47%) |
Aug 02, 2019 | 20.36 | 20.45 | 19.65 | 19.84 | 6,574,400 | -0.48(-2.36%) |
Aug 01, 2019 | 20.80 | 21.19 | 20.05 | 20.32 | 10,840,194 | -0.58(-2.78%) |
Jul 31, 2019 | 21.44 | 21.44 | 20.62 | 20.90 | 12,073,202 | -0.53(-2.47%) |
Jul 30, 2019 | 20.65 | 21.70 | 20.58 | 21.43 | 18,438,940 | +0.65(+3.13%) |
Jul 29, 2019 | 20.95 | 21.88 | 19.70 | 20.78 | 61,206,112 | +2.32(+12.57%) |
Jul 26, 2019 | 18.52 | 18.62 | 18.37 | 18.46 | 3,602,900 | +0.02(+0.11%) |
Jul 25, 2019 | 18.96 | 18.97 | 18.30 | 18.44 | 6,434,224 | -0.47(-2.49%) |
Jul 24, 2019 | 18.31 | 18.97 | 18.30 | 18.91 | 7,262,135 | +0.57(+3.11%) |
Jul 23, 2019 | 18.18 | 18.38 | 18.02 | 18.34 | 5,236,569 | +0.29(+1.61%) |
Jul 22, 2019 | 18.14 | 18.23 | 17.77 | 18.05 | 4,202,505 | -0.05(-0.28%) |
Jul 19, 2019 | 17.86 | 18.25 | 17.66 | 18.10 | 6,100,500 | +0.25(+1.40%) |
Jul 18, 2019 | 17.83 | 17.96 | 17.63 | 17.85 | 7,272,835 | -0.06(-0.34%) |
Jul 17, 2019 | 18.45 | 18.45 | 17.71 | 17.91 | 7,003,667 | -0.52(-2.82%) |
Jul 16, 2019 | 18.96 | 19.00 | 18.40 | 18.43 | 6,042,455 | -0.54(-2.85%) |
Jul 15, 2019 | 19.05 | 19.18 | 18.87 | 18.97 | 4,299,731 | -0.25(-1.30%) |
Jul 12, 2019 | 19.11 | 19.38 | 18.86 | 19.22 | 3,314,000 | +0.18(+0.95%) |
Jul 11, 2019 | 19.10 | 19.34 | 18.66 | 19.04 | 4,673,379 | -0.09(-0.47%) |
Jul 10, 2019 | 19.10 | 19.19 | 18.55 | 19.13 | 8,275,369 | -0.49(-2.50%) |
Jul 09, 2019 | 19.20 | 19.68 | 18.85 | 19.62 | 5,089,740 | +0.35(+1.82%) |
Jul 08, 2019 | 19.41 | 19.53 | 19.02 | 19.27 | 5,286,197 | -0.22(-1.13%) |
Jul 05, 2019 | 19.67 | 19.78 | 19.27 | 19.49 | 4,749,200 | -0.19(-0.97%) |
Jul 03, 2019 | 19.49 | 19.74 | 19.41 | 19.68 | 4,133,600 | +0.28(+1.44%) |
Jul 02, 2019 | 19.53 | 19.62 | 19.14 | 19.40 | 6,634,240 | -0.13(-0.67%) |
Jul 01, 2019 | 19.34 | 19.64 | 19.27 | 19.53 | 6,876,942 | +0.49(+2.57%) |
Jun 28, 2019 | 19.10 | 19.15 | 18.89 | 19.04 | 6,604,200 | +0.07(+0.37%) |
Jun 27, 2019 | 18.76 | 19.23 | 18.69 | 18.97 | 5,707,991 | +0.31(+1.66%) |
Jun 26, 2019 | 18.74 | 18.84 | 18.50 | 18.66 | 5,787,375 | +0.01(+0.05%) |
Jun 25, 2019 | 18.31 | 18.78 | 18.14 | 18.65 | 10,356,298 | +0.59(+3.27%) |
Jun 24, 2019 | 18.41 | 18.43 | 17.77 | 18.06 | 6,961,525 | -0.26(-1.42%) |
Jun 21, 2019 | 18.34 | 18.35 | 17.74 | 18.32 | 10,868,400 | +0.11(+0.60%) |
Jun 20, 2019 | 18.40 | 18.65 | 18.08 | 18.21 | 6,978,011 | +0.11(+0.61%) |
Jun 19, 2019 | 17.91 | 18.45 | 17.75 | 18.10 | 8,359,690 | +0.35(+1.97%) |
Jun 18, 2019 | 17.50 | 17.96 | 17.27 | 17.75 | 5,347,662 | +0.48(+2.78%) |
Jun 17, 2019 | 17.04 | 17.59 | 16.96 | 17.27 | 5,107,598 | +0.25(+1.47%) |
Jun 14, 2019 | 17.41 | 17.51 | 16.91 | 17.02 | 4,400,000 | -0.36(-2.07%) |
Jun 13, 2019 | 17.20 | 17.39 | 17.03 | 17.38 | 3,694,295 | +0.22(+1.28%) |
Jun 12, 2019 | 17.46 | 17.54 | 16.91 | 17.16 | 4,721,395 | -0.35(-2.00%) |
Jun 11, 2019 | 17.98 | 18.06 | 17.48 | 17.51 | 4,933,083 | -0.06(-0.34%) |
Jun 10, 2019 | 17.49 | 17.91 | 17.41 | 17.57 | 4,800,974 | +0.17(+0.98%) |
Jun 07, 2019 | 17.55 | 17.68 | 17.20 | 17.40 | 6,906,000 | -0.05(-0.29%) |
Jun 06, 2019 | 17.76 | 17.90 | 17.32 | 17.45 | 5,265,051 | -0.32(-1.80%) |
Jun 05, 2019 | 17.93 | 18.13 | 17.31 | 17.77 | 6,843,103 | -0.05(-0.28%) |
Jun 04, 2019 | 17.46 | 18.01 | 17.45 | 17.82 | 9,038,201 | +0.56(+3.24%) |
Jun 03, 2019 | 16.91 | 17.46 | 16.90 | 17.26 | 8,696,891 | +0.46(+2.74%) |
May 31, 2019 | 17.11 | 17.17 | 16.63 | 16.80 | 11,147,100 | -0.41(-2.38%) |
May 30, 2019 | 17.98 | 18.24 | 17.13 | 17.21 | 7,450,862 | -0.79(-4.39%) |
May 29, 2019 | 17.76 | 18.09 | 17.25 | 18.00 | 12,998,548 | +0.10(+0.56%) |
May 28, 2019 | 18.90 | 18.92 | 17.71 | 17.90 | 17,399,612 | -1.08(-5.69%) |
May 24, 2019 | 19.25 | 19.48 | 18.93 | 18.98 | 5,052,400 | -0.19(-0.99%) |
May 23, 2019 | 19.46 | 19.54 | 18.93 | 19.17 | 7,282,722 | -0.48(-2.44%) |
May 22, 2019 | 19.52 | 19.75 | 19.15 | 19.65 | 7,192,339 | -0.02(-0.10%) |
May 21, 2019 | 19.51 | 19.97 | 19.45 | 19.67 | 7,061,905 | +0.22(+1.13%) |
May 20, 2019 | 19.64 | 19.77 | 19.14 | 19.45 | 6,743,073 | -0.19(-0.97%) |
May 17, 2019 | 20.04 | 20.07 | 19.63 | 19.64 | 5,354,600 | -0.57(-2.82%) |
May 16, 2019 | 20.12 | 20.51 | 19.89 | 20.21 | 8,423,115 | +0.16(+0.80%) |
May 15, 2019 | 20.15 | 20.19 | 19.40 | 20.05 | 9,991,717 | -0.36(-1.76%) |
May 14, 2019 | 20.12 | 20.58 | 20.12 | 20.41 | 6,454,789 | +0.33(+1.64%) |
May 13, 2019 | 21.29 | 21.44 | 19.73 | 20.08 | 16,383,253 | -2.09(-9.43%) |
May 10, 2019 | 22.62 | 22.98 | 21.75 | 22.17 | 7,795,600 | -0.59(-2.59%) |
May 09, 2019 | 21.80 | 23.19 | 21.62 | 22.76 | 14,382,160 | +0.87(+3.97%) |
May 08, 2019 | 21.59 | 22.49 | 21.23 | 21.89 | 20,279,504 | +0.36(+1.67%) |
May 07, 2019 | 26.70 | 26.95 | 21.52 | 21.53 | 51,169,408 | -6.73(-23.81%) |
May 06, 2019 | 27.62 | 28.45 | 27.38 | 28.26 | 7,222,223 | +0.25(+0.89%) |
May 03, 2019 | 27.70 | 28.14 | 27.70 | 28.01 | 4,864,700 | +0.33(+1.19%) |
May 02, 2019 | 27.11 | 27.91 | 27.11 | 27.68 | 5,493,495 | +0.61(+2.25%) |
May 01, 2019 | 26.95 | 27.50 | 26.86 | 27.07 | 7,178,001 | +0.08(+0.30%) |
Apr 30, 2019 | 27.32 | 27.52 | 26.81 | 26.99 | 4,850,565 | -0.26(-0.95%) |
Apr 29, 2019 | 27.07 | 27.36 | 26.89 | 27.25 | 4,997,757 | +0.21(+0.78%) |
Apr 26, 2019 | 26.76 | 27.07 | 26.51 | 27.04 | 3,645,100 | +0.36(+1.35%) |
Apr 25, 2019 | 26.35 | 26.79 | 26.07 | 26.68 | 3,710,299 | +0.24(+0.91%) |
Apr 24, 2019 | 26.67 | 26.78 | 26.33 | 26.44 | 3,211,851 | -0.16(-0.60%) |
Apr 23, 2019 | 26.72 | 27.08 | 26.42 | 26.60 | 5,564,881 | -0.12(-0.45%) |
Apr 22, 2019 | 26.70 | 26.86 | 26.46 | 26.72 | 2,694,766 | -0.13(-0.48%) |
Apr 18, 2019 | 26.83 | 27.18 | 26.57 | 26.85 | 3,806,600 | +0.12(+0.45%) |
Apr 17, 2019 | 27.25 | 27.25 | 26.44 | 26.73 | 4,257,062 | -0.34(-1.26%) |
Apr 16, 2019 | 27.18 | 27.27 | 26.82 | 27.07 | 3,200,458 | +0.14(+0.52%) |
Apr 15, 2019 | 26.99 | 27.09 | 26.59 | 26.93 | 5,084,679 | -0.04(-0.15%) |
Apr 12, 2019 | 27.04 | 27.41 | 26.80 | 26.97 | 2,987,700 | -0.04(-0.15%) |
Apr 11, 2019 | 27.19 | 27.43 | 26.85 | 27.01 | 2,362,587 | -0.21(-0.77%) |
Apr 10, 2019 | 27.09 | 27.34 | 26.97 | 27.22 | 3,010,354 | +0.10(+0.37%) |
Apr 09, 2019 | 27.63 | 27.71 | 27.07 | 27.12 | 3,234,381 | -0.65(-2.34%) |
Apr 08, 2019 | 27.57 | 27.85 | 27.31 | 27.77 | 2,298,669 | +0.14(+0.51%) |
Apr 05, 2019 | 27.47 | 27.82 | 27.46 | 27.63 | 3,279,400 | +0.21(+0.77%) |
Apr 04, 2019 | 27.01 | 27.64 | 27.01 | 27.42 | 4,425,618 | +0.44(+1.63%) |
Apr 03, 2019 | 27.69 | 27.72 | 26.61 | 26.98 | 8,373,035 | -0.63(-2.28%) |
Apr 02, 2019 | 28.46 | 28.51 | 27.54 | 27.61 | 5,482,693 | -0.86(-3.02%) |
Apr 01, 2019 | 28.63 | 28.88 | 28.39 | 28.47 | 4,151,166 | +0.13(+0.46%) |
Mar 29, 2019 | 28.29 | 28.55 | 28.15 | 28.34 | 4,364,000 | +0.10(+0.35%) |
Mar 28, 2019 | 28.16 | 28.44 | 27.94 | 28.24 | 5,553,383 | -0.01(-0.04%) |
Mar 27, 2019 | 28.19 | 28.59 | 27.83 | 28.25 | 4,802,052 | +0.07(+0.25%) |
Mar 26, 2019 | 28.38 | 28.83 | 27.97 | 28.18 | 6,004,173 | -0.14(-0.49%) |
Mar 25, 2019 | 28.67 | 28.67 | 27.94 | 28.32 | 6,143,788 | -0.37(-1.29%) |
Mar 22, 2019 | 29.02 | 29.12 | 28.32 | 28.69 | 5,578,300 | -0.56(-1.91%) |
Mar 21, 2019 | 28.57 | 29.30 | 28.48 | 29.25 | 5,118,988 | +0.54(+1.88%) |
Mar 20, 2019 | 28.72 | 29.09 | 28.54 | 28.71 | 5,919,423 | +0.09(+0.31%) |
Mar 19, 2019 | 28.28 | 28.80 | 28.19 | 28.62 | 6,807,207 | +0.44(+1.56%) |
Mar 18, 2019 | 28.09 | 28.55 | 27.93 | 28.18 | 6,127,960 | +0.09(+0.32%) |
Mar 15, 2019 | 28.00 | 28.21 | 27.57 | 28.09 | 9,701,500 | +0.09(+0.32%) |
Mar 14, 2019 | 27.63 | 28.55 | 27.29 | 28.00 | 10,251,092 | +0.53(+1.93%) |
Mar 13, 2019 | 27.47 | 27.63 | 27.18 | 27.47 | 7,292,825 | +0.10(+0.37%) |
Mar 12, 2019 | 27.27 | 27.65 | 27.24 | 27.37 | 4,512,222 | +0.21(+0.77%) |
Mar 11, 2019 | 26.69 | 27.36 | 26.61 | 27.16 | 4,653,127 | +0.55(+2.07%) |
Mar 08, 2019 | 26.61 | 26.86 | 26.35 | 26.61 | 4,461,500 | -0.21(-0.78%) |
Mar 07, 2019 | 27.03 | 27.19 | 26.63 | 26.82 | 4,374,612 | -0.24(-0.89%) |
Mar 06, 2019 | 28.11 | 28.57 | 27.05 | 27.06 | 7,698,019 | -0.33(-1.20%) |
Mar 05, 2019 | 28.03 | 28.24 | 27.15 | 27.39 | 7,493,303 | -0.69(-2.46%) |
Mar 04, 2019 | 27.38 | 28.56 | 27.35 | 28.08 | 10,434,082 | +0.63(+2.30%) |