Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 16.78 | 16.95 | 16.57 | 16.82 | 7,016,466 | +0.05(+0.27%) |
Jun 29, 2020 | 16.14 | 16.77 | 15.97 | 16.77 | 10,185,722 | +0.83(+5.20%) |
Jun 26, 2020 | 16.24 | 16.32 | 15.79 | 15.95 | 15,702,352 | -0.41(-2.48%) |
Jun 25, 2020 | 16.41 | 16.52 | 16.12 | 16.35 | 10,858,293 | -0.16(-0.98%) |
Jun 24, 2020 | 16.19 | 16.70 | 16.11 | 16.51 | 14,217,325 | +0.14(+0.82%) |
Jun 23, 2020 | 16.46 | 16.55 | 16.16 | 16.38 | 7,215,255 | +0.12(+0.72%) |
Jun 22, 2020 | 15.95 | 16.34 | 15.84 | 16.26 | 9,420,608 | +0.23(+1.46%) |
Jun 19, 2020 | 16.80 | 16.80 | 16.02 | 16.03 | 23,827,698 | -0.50(-3.05%) |
Jun 18, 2020 | 16.47 | 16.79 | 16.42 | 16.53 | 10,357,604 | -0.10(-0.60%) |
Jun 17, 2020 | 16.67 | 16.77 | 16.36 | 16.63 | 8,881,780 | +0.06(+0.38%) |
Jun 16, 2020 | 17.06 | 17.42 | 16.51 | 16.57 | 9,054,726 | +0.11(+0.66%) |
Jun 15, 2020 | 15.77 | 16.75 | 15.62 | 16.46 | 10,070,696 | +0.24(+1.50%) |
Jun 12, 2020 | 16.54 | 16.76 | 15.97 | 16.22 | 11,355,683 | +0.21(+1.29%) |
Jun 11, 2020 | 15.85 | 16.15 | 15.66 | 16.01 | 15,693,089 | -0.56(-3.37%) |
Jun 10, 2020 | 16.86 | 16.98 | 16.40 | 16.57 | 11,992,657 | -0.22(-1.29%) |
Jun 09, 2020 | 16.89 | 16.95 | 16.44 | 16.78 | 15,675,918 | -0.41(-2.41%) |
Jun 08, 2020 | 16.58 | 17.41 | 16.56 | 17.20 | 18,682,156 | +0.76(+4.60%) |
Jun 05, 2020 | 16.74 | 17.10 | 16.41 | 16.44 | 16,309,968 | +0.18(+1.11%) |
Jun 04, 2020 | 16.54 | 16.55 | 16.06 | 16.26 | 9,640,292 | -0.37(-2.22%) |
Jun 03, 2020 | 16.55 | 16.83 | 16.51 | 16.63 | 10,343,152 | +0.32(+1.99%) |
Jun 02, 2020 | 16.24 | 16.46 | 16.15 | 16.31 | 11,606,557 | +0.05(+0.28%) |
Jun 01, 2020 | 16.02 | 16.44 | 15.95 | 16.26 | 7,935,104 | +0.24(+1.52%) |
May 29, 2020 | 16.11 | 16.21 | 15.64 | 16.02 | 14,214,500 | -0.22(-1.33%) |
May 28, 2020 | 16.06 | 16.32 | 15.80 | 16.23 | 9,589,217 | +0.47(+2.97%) |
May 27, 2020 | 16.23 | 16.33 | 15.71 | 15.77 | 9,841,475 | +0.01(+0.06%) |
May 26, 2020 | 15.80 | 16.06 | 15.68 | 15.76 | 10,083,246 | +0.51(+3.37%) |
May 22, 2020 | 15.12 | 15.29 | 15.06 | 15.24 | 7,254,104 | +0.14(+0.96%) |
May 21, 2020 | 15.26 | 15.45 | 15.04 | 15.10 | 7,412,974 | -0.14(-0.95%) |
May 20, 2020 | 15.42 | 15.59 | 15.18 | 15.24 | 9,966,760 | +0.03(+0.18%) |
May 19, 2020 | 15.49 | 15.55 | 15.08 | 15.22 | 8,492,371 | -0.40(-2.57%) |
May 18, 2020 | 15.76 | 15.98 | 15.54 | 15.62 | 14,139,191 | +0.62(+4.11%) |
May 15, 2020 | 15.28 | 15.38 | 14.78 | 15.00 | 15,425,105 | -0.43(-2.78%) |
May 14, 2020 | 14.88 | 15.48 | 14.64 | 15.43 | 16,425,964 | +0.34(+2.25%) |
May 13, 2020 | 15.74 | 15.78 | 14.85 | 15.09 | 9,431,057 | -0.79(-5.00%) |
May 12, 2020 | 16.02 | 16.31 | 15.89 | 15.89 | 18,878,824 | -0.35(-2.14%) |
May 11, 2020 | 16.42 | 16.51 | 15.92 | 16.23 | 11,183,562 | -0.37(-2.21%) |
May 08, 2020 | 16.15 | 16.68 | 16.15 | 16.60 | 19,986,866 | +0.70(+4.38%) |
May 07, 2020 | 15.70 | 17.07 | 15.65 | 15.90 | 31,132,552 | +1.63(+11.45%) |
May 06, 2020 | 14.73 | 14.79 | 14.22 | 14.27 | 6,848,702 | -0.37(-2.50%) |
May 05, 2020 | 14.82 | 15.00 | 14.58 | 14.64 | 4,363,880 | +0.03(+0.18%) |
May 04, 2020 | 14.53 | 14.64 | 14.06 | 14.61 | 5,297,338 | -0.09(-0.61%) |
May 01, 2020 | 14.89 | 14.94 | 14.44 | 14.70 | 3,979,993 | -0.51(-3.35%) |
Apr 30, 2020 | 15.64 | 15.66 | 14.97 | 15.21 | 7,253,900 | -0.59(-3.73%) |
Apr 29, 2020 | 16.10 | 16.23 | 15.70 | 15.80 | 5,235,576 | +0.25(+1.61%) |
Apr 28, 2020 | 15.88 | 16.19 | 15.42 | 15.55 | 5,653,027 | +0.08(+0.52%) |
Apr 27, 2020 | 14.98 | 15.54 | 14.92 | 15.47 | 6,285,484 | +0.57(+3.84%) |
Apr 24, 2020 | 14.75 | 14.98 | 14.43 | 14.89 | 6,714,138 | +0.23(+1.58%) |
Apr 23, 2020 | 14.51 | 14.91 | 14.47 | 14.66 | 7,979,243 | +0.21(+1.42%) |
Apr 22, 2020 | 14.19 | 14.64 | 13.67 | 14.46 | 6,703,380 | +0.61(+4.38%) |
Apr 21, 2020 | 13.65 | 14.11 | 13.56 | 13.85 | 5,721,226 | -0.21(-1.52%) |
Apr 20, 2020 | 14.24 | 14.60 | 13.95 | 14.06 | 7,813,045 | -0.70(-4.72%) |
Apr 17, 2020 | 14.58 | 15.09 | 14.51 | 14.76 | 8,497,744 | +0.66(+4.69%) |
Apr 16, 2020 | 14.20 | 14.40 | 13.81 | 14.10 | 6,505,816 | -0.07(-0.50%) |
Apr 15, 2020 | 14.50 | 14.64 | 14.05 | 14.17 | 9,444,377 | -1.01(-6.65%) |
Apr 14, 2020 | 15.40 | 15.58 | 15.00 | 15.18 | 6,174,541 | +0.10(+0.65%) |
Apr 13, 2020 | 15.97 | 16.00 | 14.96 | 15.08 | 7,409,283 | -0.82(-5.17%) |
Apr 09, 2020 | 15.36 | 16.29 | 15.36 | 15.90 | 11,753,746 | +0.88(+5.89%) |
Apr 08, 2020 | 14.02 | 15.09 | 13.78 | 15.02 | 7,857,404 | +1.21(+8.73%) |
Apr 07, 2020 | 14.70 | 14.87 | 13.74 | 13.81 | 12,252,323 | +0.15(+1.11%) |
Apr 06, 2020 | 12.52 | 13.81 | 12.37 | 13.66 | 9,668,647 | +1.66(+13.84%) |
Apr 03, 2020 | 12.48 | 12.65 | 11.66 | 12.00 | 20,607,382 | -0.62(-4.88%) |
Apr 02, 2020 | 12.33 | 13.13 | 12.13 | 12.62 | 21,009,516 | +0.01(+0.07%) |
Apr 01, 2020 | 12.90 | 13.02 | 12.19 | 12.61 | 10,879,887 | -1.19(-8.61%) |
Mar 31, 2020 | 14.35 | 14.48 | 13.70 | 13.80 | 9,561,602 | -0.70(-4.81%) |
Mar 30, 2020 | 14.64 | 14.78 | 13.86 | 14.49 | 7,868,833 | -0.06(-0.43%) |
Mar 27, 2020 | 13.59 | 15.20 | 13.47 | 14.56 | 11,055,623 | +0.37(+2.58%) |
Mar 26, 2020 | 13.55 | 14.49 | 13.41 | 14.19 | 10,233,317 | +0.68(+5.02%) |
Mar 25, 2020 | 12.48 | 14.06 | 11.67 | 13.51 | 11,717,189 | +1.34(+11.01%) |
Mar 24, 2020 | 11.70 | 12.39 | 11.52 | 12.17 | 7,790,609 | +1.37(+12.64%) |
Mar 23, 2020 | 11.05 | 11.48 | 10.65 | 10.80 | 8,724,512 | -0.34(-3.04%) |
Mar 20, 2020 | 11.15 | 12.26 | 10.43 | 11.14 | 18,088,250 | +0.22(+2.04%) |
Mar 19, 2020 | 11.03 | 11.38 | 10.34 | 10.92 | 7,708,908 | -0.21(-1.92%) |
Mar 18, 2020 | 12.20 | 12.38 | 10.42 | 11.14 | 11,097,468 | -1.95(-14.88%) |
Mar 17, 2020 | 11.39 | 13.09 | 10.90 | 13.08 | 13,720,888 | +1.94(+17.39%) |
Mar 16, 2020 | 12.69 | 12.90 | 11.03 | 11.14 | 13,730,604 | -2.74(-19.74%) |
Mar 13, 2020 | 13.90 | 14.05 | 12.50 | 13.89 | 13,216,735 | +0.61(+4.57%) |
Mar 12, 2020 | 14.59 | 14.64 | 13.06 | 13.28 | 14,712,557 | -2.49(-15.80%) |
Mar 11, 2020 | 16.18 | 16.30 | 15.15 | 15.77 | 18,308,570 | -0.94(-5.61%) |
Mar 10, 2020 | 16.64 | 16.80 | 15.56 | 16.71 | 15,988,529 | +0.61(+3.77%) |
Mar 09, 2020 | 18.43 | 19.24 | 15.32 | 16.10 | 12,669,762 | -3.14(-16.33%) |
Mar 06, 2020 | 19.65 | 19.74 | 18.69 | 19.24 | 12,337,418 | -1.00(-4.94%) |
Mar 05, 2020 | 20.92 | 20.96 | 20.08 | 20.24 | 10,512,658 | -1.03(-4.83%) |
Mar 04, 2020 | 20.78 | 21.39 | 20.50 | 21.27 | 7,045,707 | +0.64(+3.12%) |
Mar 03, 2020 | 21.11 | 21.59 | 20.36 | 20.63 | 11,863,874 | -0.58(-2.74%) |
Mar 02, 2020 | 20.61 | 21.21 | 20.35 | 21.21 | 8,200,940 | +0.65(+3.17%) |
Feb 28, 2020 | 21.15 | 21.24 | 20.07 | 20.56 | 14,006,126 | -1.02(-4.72%) |
Feb 27, 2020 | 21.53 | 22.62 | 21.07 | 21.57 | 13,556,432 | +0.07(+0.33%) |
Feb 26, 2020 | 21.88 | 22.10 | 21.47 | 21.50 | 6,605,598 | -0.37(-1.67%) |
Feb 25, 2020 | 22.53 | 22.73 | 21.83 | 21.87 | 7,538,177 | -0.65(-2.89%) |
Feb 24, 2020 | 22.39 | 22.59 | 22.09 | 22.52 | 6,830,815 | -0.04(-0.20%) |
Feb 21, 2020 | 22.88 | 23.02 | 22.53 | 22.57 | 15,120,166 | -0.40(-1.75%) |
Feb 20, 2020 | 23.51 | 23.57 | 22.80 | 22.97 | 10,789,296 | -0.63(-2.69%) |
Feb 19, 2020 | 23.88 | 23.99 | 23.43 | 23.60 | 7,078,661 | -0.32(-1.34%) |
Feb 18, 2020 | 24.01 | 24.18 | 23.81 | 23.92 | 5,982,283 | -0.09(-0.37%) |
Feb 14, 2020 | 24.12 | 24.32 | 23.94 | 24.01 | 4,196,948 | +0.00(+0.00%) |
Feb 13, 2020 | 23.86 | 24.07 | 23.85 | 24.01 | 2,904,300 | +0.05(+0.22%) |
Feb 12, 2020 | 23.88 | 24.01 | 23.80 | 23.96 | 2,869,673 | +0.08(+0.33%) |
Feb 11, 2020 | 23.81 | 23.98 | 23.77 | 23.88 | 2,321,677 | +0.15(+0.63%) |
Feb 10, 2020 | 23.60 | 24.21 | 23.47 | 23.73 | 4,198,186 | +0.12(+0.52%) |
Feb 07, 2020 | 23.77 | 23.77 | 23.55 | 23.60 | 4,850,104 | -0.12(-0.52%) |
Feb 06, 2020 | 23.63 | 23.80 | 23.47 | 23.73 | 4,743,458 | +0.10(+0.41%) |
Feb 05, 2020 | 23.44 | 23.80 | 23.34 | 23.63 | 4,541,397 | +0.20(+0.87%) |
Feb 04, 2020 | 23.24 | 23.62 | 23.17 | 23.43 | 6,611,664 | +0.16(+0.68%) |
Feb 03, 2020 | 23.44 | 23.64 | 23.26 | 23.27 | 6,790,339 | -0.12(-0.53%) |
Jan 31, 2020 | 23.52 | 23.59 | 23.15 | 23.39 | 5,801,764 | -0.17(-0.71%) |
Jan 30, 2020 | 23.46 | 23.61 | 23.34 | 23.56 | 2,978,782 | +0.08(+0.34%) |
Jan 29, 2020 | 23.26 | 23.55 | 23.24 | 23.48 | 3,697,556 | +0.24(+1.03%) |
Jan 28, 2020 | 23.22 | 23.37 | 23.02 | 23.24 | 5,028,448 | +0.09(+0.38%) |
Jan 27, 2020 | 23.37 | 23.52 | 23.09 | 23.15 | 4,865,809 | -0.22(-0.95%) |
Jan 24, 2020 | 23.74 | 23.74 | 23.20 | 23.37 | 7,049,325 | -0.42(-1.75%) |
Jan 23, 2020 | 23.10 | 23.83 | 23.07 | 23.79 | 5,694,475 | +0.66(+2.86%) |
Jan 22, 2020 | 23.91 | 24.09 | 23.12 | 23.13 | 12,618,701 | -0.73(-3.07%) |
Jan 21, 2020 | 23.91 | 24.00 | 23.68 | 23.86 | 6,053,565 | -0.04(-0.15%) |
Jan 17, 2020 | 23.90 | 24.03 | 23.76 | 23.90 | 5,526,805 | +0.00(+0.00%) |
Jan 16, 2020 | 23.93 | 24.00 | 23.65 | 23.90 | 5,389,825 | +0.04(+0.19%) |
Jan 15, 2020 | 23.59 | 23.95 | 23.55 | 23.85 | 3,738,732 | +0.30(+1.28%) |
Jan 14, 2020 | 23.48 | 23.69 | 23.37 | 23.55 | 5,475,662 | +0.34(+1.45%) |
Jan 13, 2020 | 23.23 | 23.39 | 23.14 | 23.22 | 4,871,665 | -0.02(-0.08%) |
Jan 10, 2020 | 23.35 | 23.36 | 22.88 | 23.23 | 9,543,315 | -0.13(-0.57%) |
Jan 09, 2020 | 23.51 | 23.51 | 23.24 | 23.37 | 6,462,956 | -0.17(-0.71%) |
Jan 08, 2020 | 23.78 | 23.80 | 23.52 | 23.53 | 6,704,301 | -0.20(-0.86%) |
Jan 07, 2020 | 23.64 | 23.75 | 23.30 | 23.74 | 4,813,433 | +0.11(+0.45%) |
Jan 06, 2020 | 23.65 | 23.85 | 23.57 | 23.63 | 3,980,133 | -0.04(-0.15%) |
Jan 03, 2020 | 23.65 | 23.80 | 23.61 | 23.67 | 3,854,862 | -0.14(-0.59%) |
Jan 02, 2020 | 24.14 | 24.15 | 23.58 | 23.81 | 3,832,696 | -0.28(-1.17%) |
Dec 31, 2019 | 23.77 | 24.10 | 23.74 | 24.09 | 3,897,538 | +0.32(+1.34%) |
Dec 30, 2019 | 23.70 | 23.80 | 23.52 | 23.77 | 4,026,793 | +0.00(+0.00%) |
Dec 27, 2019 | 23.76 | 23.84 | 23.68 | 23.77 | 3,508,701 | +0.00(+0.00%) |
Dec 26, 2019 | 23.70 | 23.88 | 23.68 | 23.77 | 2,257,496 | +0.13(+0.56%) |
Dec 24, 2019 | 23.66 | 23.81 | 23.62 | 23.64 | 2,222,879 | +0.03(+0.11%) |
Dec 23, 2019 | 23.66 | 23.83 | 23.37 | 23.61 | 5,265,641 | +0.00(+0.00%) |
Dec 20, 2019 | 23.97 | 24.07 | 23.51 | 23.61 | 17,116,070 | -0.04(-0.19%) |
Dec 19, 2019 | 23.62 | 23.84 | 23.49 | 23.66 | 9,079,103 | -0.06(-0.26%) |
Dec 18, 2019 | 23.38 | 23.81 | 23.37 | 23.72 | 7,707,263 | +0.39(+1.67%) |
Dec 17, 2019 | 23.23 | 23.70 | 23.20 | 23.33 | 12,422,655 | +0.05(+0.23%) |
Dec 16, 2019 | 22.90 | 23.30 | 22.90 | 23.28 | 8,030,965 | +0.36(+1.58%) |
Dec 13, 2019 | 21.88 | 22.98 | 21.88 | 22.92 | 15,151,962 | +0.99(+4.51%) |
Dec 12, 2019 | 22.14 | 22.38 | 21.79 | 21.93 | 7,711,106 | -0.26(-1.15%) |
Dec 11, 2019 | 22.00 | 22.27 | 21.99 | 22.18 | 5,446,675 | +0.13(+0.60%) |
Dec 10, 2019 | 22.14 | 22.23 | 21.96 | 22.05 | 4,814,721 | -0.07(-0.32%) |
Dec 09, 2019 | 22.13 | 22.23 | 21.93 | 22.12 | 4,259,911 | +0.02(+0.08%) |
Dec 06, 2019 | 21.86 | 22.20 | 21.82 | 22.10 | 5,440,887 | +0.20(+0.93%) |
Dec 05, 2019 | 21.79 | 21.95 | 21.75 | 21.90 | 4,118,222 | +0.06(+0.28%) |
Dec 04, 2019 | 21.45 | 21.93 | 21.45 | 21.84 | 4,840,269 | +0.28(+1.31%) |
Dec 03, 2019 | 21.52 | 21.71 | 21.44 | 21.55 | 4,718,299 | +0.01(+0.04%) |
Dec 02, 2019 | 21.68 | 21.83 | 21.52 | 21.55 | 3,842,826 | -0.15(-0.69%) |
Nov 29, 2019 | 21.80 | 21.95 | 21.66 | 21.70 | 2,395,280 | -0.10(-0.45%) |
Nov 27, 2019 | 21.56 | 21.79 | 21.47 | 21.79 | 3,496,815 | +0.16(+0.73%) |
Nov 26, 2019 | 21.84 | 21.89 | 21.51 | 21.63 | 6,969,306 | -0.27(-1.25%) |
Nov 25, 2019 | 21.86 | 22.01 | 21.76 | 21.91 | 5,295,307 | +0.04(+0.20%) |
Nov 22, 2019 | 21.64 | 22.10 | 21.48 | 21.86 | 7,012,535 | +0.19(+0.86%) |
Nov 21, 2019 | 21.46 | 21.71 | 21.42 | 21.68 | 10,596,982 | +0.08(+0.37%) |
Nov 20, 2019 | 22.10 | 22.17 | 21.53 | 21.60 | 7,960,711 | -0.53(-2.41%) |
Nov 19, 2019 | 21.96 | 22.15 | 21.66 | 22.13 | 9,760,682 | +0.16(+0.72%) |
Nov 18, 2019 | 22.38 | 22.40 | 21.91 | 21.97 | 8,792,785 | -0.28(-1.26%) |
Nov 15, 2019 | 22.43 | 23.49 | 21.91 | 22.25 | 21,495,090 | -1.06(-4.53%) |
Nov 14, 2019 | 24.54 | 24.70 | 23.22 | 23.31 | 16,627,283 | -1.22(-4.98%) |
Nov 13, 2019 | 24.45 | 24.62 | 24.31 | 24.53 | 4,311,945 | +0.13(+0.54%) |
Nov 12, 2019 | 24.21 | 24.44 | 24.08 | 24.40 | 4,517,819 | +0.21(+0.87%) |
Nov 11, 2019 | 25.07 | 25.11 | 24.04 | 24.19 | 7,059,281 | -0.94(-3.75%) |
Nov 08, 2019 | 25.20 | 25.39 | 25.00 | 25.14 | 6,382,439 | -0.19(-0.76%) |
Nov 07, 2019 | 25.10 | 25.42 | 24.60 | 25.33 | 6,377,064 | +0.20(+0.80%) |
Nov 06, 2019 | 25.12 | 25.43 | 25.12 | 25.13 | 4,875,470 | +0.03(+0.10%) |
Nov 05, 2019 | 25.23 | 25.39 | 25.06 | 25.10 | 4,898,521 | -0.15(-0.59%) |
Nov 04, 2019 | 25.29 | 25.57 | 25.15 | 25.25 | 4,484,992 | -0.10(-0.38%) |
Nov 01, 2019 | 25.39 | 25.47 | 25.28 | 25.35 | 3,095,098 | -0.04(-0.17%) |
Oct 31, 2019 | 25.46 | 25.54 | 25.26 | 25.39 | 2,861,492 | -0.01(-0.03%) |
Oct 30, 2019 | 25.35 | 25.49 | 25.20 | 25.40 | 3,058,788 | +0.03(+0.14%) |
Oct 29, 2019 | 25.45 | 25.53 | 25.22 | 25.36 | 4,692,285 | -0.09(-0.34%) |
Oct 28, 2019 | 25.65 | 25.77 | 25.44 | 25.45 | 3,732,288 | -0.35(-1.35%) |
Oct 25, 2019 | 26.36 | 26.40 | 25.75 | 25.80 | 5,367,761 | -0.54(-2.06%) |
Oct 24, 2019 | 25.84 | 26.40 | 25.82 | 26.34 | 7,187,396 | +0.49(+1.89%) |
Oct 23, 2019 | 25.63 | 25.86 | 25.52 | 25.85 | 5,481,721 | +0.27(+1.06%) |
Oct 22, 2019 | 25.27 | 25.62 | 25.15 | 25.58 | 6,093,985 | +0.48(+1.91%) |
Oct 21, 2019 | 24.97 | 25.14 | 24.93 | 25.10 | 3,600,572 | +0.09(+0.35%) |
Oct 18, 2019 | 25.01 | 25.15 | 24.83 | 25.01 | 4,040,162 | -0.06(-0.24%) |
Oct 17, 2019 | 25.00 | 25.16 | 24.83 | 25.07 | 4,280,359 | +0.08(+0.31%) |
Oct 16, 2019 | 24.60 | 25.02 | 24.54 | 25.00 | 7,247,023 | +0.38(+1.56%) |
Oct 15, 2019 | 24.37 | 24.63 | 24.36 | 24.61 | 5,958,232 | +0.25(+1.04%) |
Oct 14, 2019 | 24.77 | 24.81 | 24.35 | 24.36 | 3,335,330 | -0.33(-1.34%) |
Oct 11, 2019 | 24.59 | 24.86 | 24.52 | 24.69 | 3,933,221 | +0.10(+0.39%) |
Oct 10, 2019 | 24.56 | 24.83 | 24.49 | 24.59 | 6,488,008 | +0.02(+0.07%) |
Oct 09, 2019 | 24.64 | 24.71 | 24.35 | 24.58 | 5,176,585 | -0.04(-0.14%) |
Oct 08, 2019 | 25.32 | 25.32 | 24.61 | 24.61 | 4,883,119 | -0.57(-2.25%) |
Oct 07, 2019 | 25.46 | 25.50 | 25.17 | 25.18 | 3,361,359 | -0.37(-1.44%) |
Oct 04, 2019 | 25.33 | 25.57 | 25.00 | 25.55 | 5,028,276 | +0.31(+1.21%) |
Oct 03, 2019 | 25.46 | 25.46 | 24.99 | 25.24 | 11,545,512 | -0.19(-0.76%) |
Oct 02, 2019 | 26.08 | 26.09 | 25.41 | 25.43 | 5,739,624 | -0.67(-2.58%) |
Oct 01, 2019 | 26.36 | 26.48 | 26.08 | 26.11 | 4,708,247 | -0.25(-0.96%) |
Sep 30, 2019 | 26.44 | 26.44 | 26.19 | 26.36 | 6,318,571 | +0.16(+0.60%) |
Sep 27, 2019 | 26.35 | 26.43 | 26.11 | 26.20 | 5,676,103 | -0.10(-0.40%) |
Sep 26, 2019 | 26.82 | 26.82 | 26.28 | 26.31 | 5,506,685 | -0.43(-1.60%) |
Sep 25, 2019 | 26.59 | 26.80 | 26.51 | 26.73 | 3,592,917 | +0.14(+0.53%) |
Sep 24, 2019 | 26.59 | 26.79 | 26.53 | 26.59 | 4,682,703 | +0.04(+0.16%) |
Sep 23, 2019 | 26.52 | 26.65 | 26.44 | 26.55 | 3,326,845 | +0.06(+0.23%) |
Sep 20, 2019 | 26.35 | 26.56 | 26.35 | 26.49 | 6,244,584 | +0.25(+0.97%) |
Sep 19, 2019 | 26.25 | 26.38 | 26.08 | 26.24 | 3,957,174 | +0.06(+0.23%) |
Sep 18, 2019 | 26.23 | 26.24 | 25.87 | 26.18 | 6,348,387 | +0.05(+0.20%) |
Sep 17, 2019 | 26.50 | 26.50 | 25.93 | 26.12 | 5,185,172 | -0.38(-1.42%) |
Sep 16, 2019 | 26.20 | 26.54 | 26.06 | 26.50 | 4,303,515 | +0.43(+1.64%) |
Sep 13, 2019 | 25.95 | 26.33 | 25.95 | 26.07 | 3,875,972 | -0.03(-0.10%) |
Sep 12, 2019 | 26.64 | 26.66 | 26.02 | 26.10 | 6,310,329 | -0.46(-1.74%) |
Sep 11, 2019 | 25.49 | 26.58 | 25.49 | 26.56 | 8,774,223 | +0.96(+3.75%) |
Sep 10, 2019 | 25.14 | 25.64 | 25.07 | 25.60 | 8,729,124 | +0.46(+1.84%) |
Sep 09, 2019 | 24.80 | 25.21 | 24.68 | 25.14 | 4,871,558 | +0.24(+0.98%) |
Sep 06, 2019 | 24.69 | 24.95 | 24.63 | 24.89 | 6,278,933 | +0.45(+1.82%) |
Sep 05, 2019 | 24.42 | 24.66 | 24.38 | 24.45 | 4,643,389 | -0.14(-0.57%) |
Sep 04, 2019 | 24.73 | 24.80 | 24.44 | 24.59 | 3,078,958 | -0.12(-0.49%) |
Sep 03, 2019 | 24.13 | 24.73 | 24.12 | 24.71 | 6,050,320 | +0.52(+2.17%) |
Aug 30, 2019 | 24.21 | 24.45 | 24.18 | 24.18 | 4,989,118 | +0.06(+0.25%) |
Aug 29, 2019 | 24.00 | 24.26 | 23.89 | 24.12 | 5,429,552 | +0.27(+1.14%) |
Aug 28, 2019 | 23.83 | 23.92 | 23.72 | 23.85 | 4,089,979 | +0.03(+0.11%) |
Aug 27, 2019 | 24.19 | 24.22 | 23.82 | 23.83 | 5,902,812 | -0.26(-1.09%) |
Aug 26, 2019 | 23.97 | 24.10 | 23.87 | 24.09 | 2,500,075 | +0.14(+0.58%) |
Aug 23, 2019 | 24.57 | 24.59 | 23.86 | 23.95 | 3,230,664 | -0.52(-2.14%) |
Aug 22, 2019 | 24.38 | 24.59 | 24.32 | 24.47 | 3,496,883 | +0.09(+0.36%) |
Aug 21, 2019 | 24.28 | 24.42 | 24.20 | 24.38 | 3,215,694 | +0.08(+0.32%) |
Aug 20, 2019 | 24.55 | 24.59 | 24.24 | 24.31 | 2,937,092 | -0.24(-1.00%) |
Aug 19, 2019 | 24.39 | 24.72 | 24.34 | 24.55 | 3,265,099 | +0.21(+0.86%) |
Aug 16, 2019 | 24.11 | 24.42 | 24.10 | 24.34 | 4,511,777 | +0.26(+1.09%) |
Aug 15, 2019 | 24.01 | 24.40 | 23.96 | 24.08 | 5,290,582 | +0.06(+0.25%) |
Aug 14, 2019 | 24.28 | 24.45 | 24.00 | 24.02 | 5,936,718 | -0.19(-0.77%) |
Aug 13, 2019 | 24.03 | 24.27 | 23.92 | 24.20 | 6,140,362 | +0.21(+0.86%) |
Aug 12, 2019 | 23.86 | 24.04 | 23.63 | 24.00 | 5,951,773 | +0.12(+0.51%) |
Aug 09, 2019 | 24.07 | 24.23 | 23.85 | 23.88 | 4,988,239 | -0.18(-0.75%) |
Aug 08, 2019 | 24.10 | 24.24 | 23.85 | 24.06 | 6,489,033 | -0.20(-0.82%) |
Aug 07, 2019 | 24.94 | 25.00 | 23.72 | 24.26 | 10,029,954 | -0.69(-2.77%) |
Aug 06, 2019 | 24.75 | 25.01 | 24.41 | 24.95 | 6,961,853 | +0.27(+1.09%) |
Aug 05, 2019 | 25.35 | 25.48 | 24.55 | 24.68 | 5,042,757 | -0.67(-2.66%) |
Aug 02, 2019 | 25.20 | 25.45 | 24.97 | 25.35 | 4,844,674 | +0.21(+0.82%) |
Aug 01, 2019 | 25.10 | 25.29 | 24.91 | 25.15 | 6,078,885 | +0.07(+0.28%) |
Jul 31, 2019 | 24.90 | 25.27 | 24.83 | 25.08 | 9,784,323 | +0.15(+0.59%) |
Jul 30, 2019 | 24.79 | 25.18 | 24.77 | 24.93 | 5,558,929 | +0.07(+0.28%) |
Jul 29, 2019 | 24.90 | 24.94 | 24.65 | 24.86 | 2,407,538 | -0.03(-0.14%) |
Jul 26, 2019 | 24.75 | 25.00 | 24.75 | 24.90 | 2,707,964 | +0.22(+0.88%) |
Jul 25, 2019 | 24.45 | 24.71 | 24.44 | 24.68 | 4,105,437 | +0.10(+0.42%) |
Jul 24, 2019 | 24.87 | 24.91 | 24.49 | 24.58 | 4,137,622 | -0.22(-0.91%) |
Jul 23, 2019 | 24.79 | 24.88 | 24.72 | 24.80 | 5,667,383 | +0.01(+0.03%) |
Jul 22, 2019 | 24.84 | 24.88 | 24.66 | 24.79 | 3,684,506 | +0.03(+0.14%) |
Jul 19, 2019 | 25.24 | 25.28 | 24.74 | 24.76 | 4,673,691 | -0.53(-2.09%) |
Jul 18, 2019 | 25.01 | 25.32 | 24.88 | 25.28 | 3,077,100 | +0.21(+0.83%) |
Jul 17, 2019 | 25.15 | 25.20 | 25.03 | 25.08 | 3,492,922 | +0.10(+0.38%) |
Jul 16, 2019 | 25.03 | 25.12 | 24.74 | 24.98 | 4,834,693 | -0.08(-0.31%) |
Jul 15, 2019 | 24.98 | 25.07 | 24.86 | 25.06 | 4,449,265 | +0.10(+0.42%) |
Jul 12, 2019 | 25.11 | 25.19 | 24.91 | 24.96 | 4,141,653 | -0.16(-0.65%) |
Jul 11, 2019 | 25.07 | 25.14 | 24.79 | 25.12 | 5,931,061 | +0.04(+0.17%) |
Jul 10, 2019 | 25.26 | 25.37 | 25.00 | 25.08 | 4,999,254 | -0.07(-0.28%) |
Jul 09, 2019 | 25.21 | 25.28 | 25.06 | 25.15 | 3,895,665 | -0.06(-0.24%) |
Jul 08, 2019 | 25.52 | 25.53 | 25.05 | 25.21 | 4,695,921 | -0.24(-0.95%) |
Jul 05, 2019 | 25.22 | 25.46 | 24.95 | 25.45 | 4,492,990 | +0.01(+0.03%) |
Jul 03, 2019 | 25.10 | 25.69 | 25.09 | 25.44 | 3,207,262 | +0.37(+1.48%) |
Jul 02, 2019 | 25.08 | 25.29 | 24.87 | 25.07 | 4,945,640 | +0.44(+1.79%) |