Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 26.06 | 26.08 | 25.91 | 26.05 | 1,772,700 | -0.05(-0.17%) |
Oct 30, 2019 | 26.11 | 26.12 | 25.93 | 26.10 | 2,038,024 | -0.02(-0.07%) |
Oct 29, 2019 | 26.03 | 26.17 | 26.02 | 26.12 | 1,307,532 | -0.05(-0.17%) |
Oct 28, 2019 | 26.19 | 26.24 | 26.15 | 26.16 | 2,325,032 | -0.01(-0.03%) |
Oct 25, 2019 | 26.05 | 26.17 | 26.03 | 26.17 | 1,216,712 | +0.09(+0.35%) |
Oct 24, 2019 | 26.11 | 26.13 | 25.97 | 26.08 | 3,584,184 | +0.05(+0.21%) |
Oct 23, 2019 | 25.96 | 26.03 | 25.95 | 26.03 | 1,776,144 | -0.02(-0.07%) |
Oct 22, 2019 | 26.12 | 26.16 | 26.01 | 26.04 | 1,695,214 | -0.03(-0.10%) |
Oct 21, 2019 | 25.97 | 26.10 | 25.97 | 26.07 | 1,554,305 | +0.19(+0.73%) |
Oct 18, 2019 | 25.89 | 26.02 | 25.86 | 25.88 | 1,081,608 | -0.09(-0.35%) |
Oct 17, 2019 | 25.98 | 26.03 | 25.92 | 25.97 | 1,451,173 | +0.11(+0.42%) |
Oct 16, 2019 | 25.83 | 25.91 | 25.80 | 25.86 | 2,186,402 | +0.01(+0.03%) |
Oct 15, 2019 | 25.81 | 26.00 | 25.80 | 25.85 | 1,395,912 | +0.09(+0.35%) |
Oct 14, 2019 | 25.75 | 25.86 | 25.71 | 25.76 | 1,490,399 | -0.08(-0.32%) |
Oct 11, 2019 | 25.89 | 26.01 | 25.82 | 25.84 | 2,847,575 | +0.22(+0.85%) |
Oct 10, 2019 | 25.46 | 25.66 | 25.46 | 25.63 | 1,776,564 | +0.15(+0.60%) |
Oct 09, 2019 | 25.41 | 25.51 | 25.33 | 25.47 | 1,982,382 | +0.16(+0.64%) |
Oct 08, 2019 | 25.45 | 25.45 | 25.25 | 25.31 | 2,959,411 | -0.24(-0.92%) |
Oct 07, 2019 | 25.59 | 25.65 | 25.53 | 25.55 | 3,144,448 | -0.06(-0.25%) |
Oct 04, 2019 | 25.55 | 25.61 | 25.44 | 25.61 | 1,778,892 | +0.19(+0.75%) |
Oct 03, 2019 | 25.35 | 25.45 | 25.13 | 25.42 | 3,279,249 | +0.00(+0.00%) |
Oct 02, 2019 | 25.73 | 25.77 | 25.25 | 25.42 | 8,589,401 | -0.41(-1.58%) |
Oct 01, 2019 | 26.12 | 26.18 | 25.78 | 25.83 | 7,317,387 | -0.33(-1.28%) |
Sep 30, 2019 | 26.21 | 26.27 | 26.15 | 26.16 | 1,835,715 | +0.02(+0.07%) |
Sep 27, 2019 | 26.24 | 26.31 | 26.10 | 26.14 | 1,975,970 | -0.07(-0.28%) |
Sep 26, 2019 | 26.29 | 26.29 | 26.16 | 26.22 | 1,835,802 | -0.05(-0.17%) |
Sep 25, 2019 | 26.22 | 26.27 | 26.07 | 26.26 | 1,249,509 | -0.03(-0.10%) |
Sep 24, 2019 | 26.39 | 26.46 | 26.23 | 26.29 | 1,816,168 | -0.10(-0.38%) |
Sep 23, 2019 | 26.37 | 26.40 | 26.31 | 26.39 | 1,551,160 | -0.01(-0.03%) |
Sep 20, 2019 | 26.41 | 26.52 | 26.36 | 26.40 | 1,523,486 | +0.00(+0.00%) |
Sep 19, 2019 | 26.34 | 26.53 | 26.33 | 26.40 | 1,665,857 | +0.12(+0.45%) |
Sep 18, 2019 | 26.34 | 26.39 | 26.11 | 26.28 | 2,003,036 | -0.09(-0.34%) |
Sep 17, 2019 | 26.20 | 26.43 | 26.13 | 26.37 | 1,508,069 | +0.14(+0.52%) |
Sep 16, 2019 | 26.21 | 26.29 | 26.12 | 26.23 | 2,492,628 | +0.13(+0.49%) |
Sep 13, 2019 | 26.16 | 26.25 | 26.09 | 26.11 | 2,067,438 | +0.01(+0.03%) |
Sep 12, 2019 | 26.08 | 26.22 | 26.03 | 26.10 | 1,672,510 | +0.01(+0.03%) |
Sep 11, 2019 | 26.05 | 26.11 | 26.03 | 26.09 | 1,115,873 | +0.05(+0.21%) |
Sep 10, 2019 | 25.85 | 26.06 | 25.85 | 26.03 | 1,185,408 | +0.11(+0.42%) |
Sep 09, 2019 | 26.03 | 26.03 | 25.87 | 25.93 | 2,293,243 | +0.01(+0.04%) |
Sep 06, 2019 | 25.93 | 26.00 | 25.88 | 25.92 | 1,130,435 | +0.03(+0.10%) |
Sep 05, 2019 | 25.80 | 25.94 | 25.79 | 25.89 | 2,263,618 | +0.26(+1.02%) |
Sep 04, 2019 | 25.52 | 25.67 | 25.48 | 25.63 | 2,280,310 | +0.29(+1.14%) |
Sep 03, 2019 | 25.30 | 25.39 | 25.26 | 25.34 | 3,170,912 | -0.18(-0.71%) |
Aug 30, 2019 | 25.57 | 25.59 | 25.40 | 25.52 | 2,386,806 | +0.05(+0.18%) |
Aug 29, 2019 | 25.35 | 25.49 | 25.34 | 25.47 | 2,206,139 | +0.25(+1.01%) |
Aug 28, 2019 | 25.05 | 25.24 | 25.04 | 25.22 | 1,978,910 | +0.14(+0.58%) |
Aug 27, 2019 | 25.14 | 25.20 | 25.01 | 25.07 | 2,854,896 | +0.02(+0.07%) |
Aug 26, 2019 | 24.99 | 25.08 | 24.95 | 25.06 | 2,504,067 | +0.24(+0.95%) |
Aug 23, 2019 | 25.09 | 25.32 | 24.79 | 24.82 | 3,602,524 | -0.39(-1.54%) |
Aug 22, 2019 | 25.33 | 25.36 | 25.17 | 25.21 | 2,313,830 | -0.10(-0.39%) |
Aug 21, 2019 | 25.29 | 25.32 | 25.21 | 25.31 | 2,246,350 | +0.24(+0.94%) |
Aug 20, 2019 | 25.17 | 25.17 | 25.03 | 25.07 | 2,307,450 | -0.17(-0.68%) |
Aug 19, 2019 | 25.24 | 25.28 | 25.19 | 25.25 | 1,476,517 | +0.15(+0.61%) |
Aug 16, 2019 | 24.88 | 25.09 | 24.85 | 25.09 | 1,598,274 | +0.33(+1.32%) |
Aug 15, 2019 | 24.74 | 24.84 | 24.64 | 24.77 | 2,811,588 | -0.05(-0.22%) |
Aug 14, 2019 | 25.07 | 25.18 | 24.78 | 24.82 | 4,645,979 | -0.68(-2.66%) |
Aug 13, 2019 | 25.20 | 25.55 | 25.15 | 25.50 | 3,254,025 | +0.24(+0.97%) |
Aug 12, 2019 | 25.37 | 25.45 | 25.20 | 25.26 | 1,467,518 | -0.24(-0.96%) |
Aug 09, 2019 | 25.49 | 25.61 | 25.38 | 25.50 | 1,839,650 | -0.04(-0.14%) |
Aug 08, 2019 | 25.26 | 25.56 | 25.24 | 25.54 | 2,182,163 | +0.34(+1.37%) |
Aug 07, 2019 | 24.84 | 25.26 | 24.76 | 25.19 | 6,635,649 | +0.17(+0.69%) |
Aug 06, 2019 | 24.86 | 25.18 | 24.81 | 25.02 | 4,669,724 | +0.09(+0.36%) |
Aug 05, 2019 | 25.13 | 25.13 | 24.82 | 24.93 | 4,129,104 | -0.47(-1.85%) |
Aug 02, 2019 | 25.49 | 25.55 | 25.25 | 25.40 | 2,835,092 | -0.16(-0.64%) |
Aug 01, 2019 | 25.66 | 25.88 | 25.53 | 25.56 | 3,420,349 | -0.14(-0.53%) |
Jul 31, 2019 | 25.93 | 25.93 | 25.50 | 25.70 | 3,126,596 | -0.17(-0.66%) |
Jul 30, 2019 | 25.78 | 25.91 | 25.74 | 25.87 | 2,114,517 | -0.06(-0.24%) |
Jul 29, 2019 | 26.03 | 26.04 | 25.90 | 25.93 | 1,760,088 | -0.05(-0.17%) |
Jul 26, 2019 | 25.93 | 26.02 | 25.93 | 25.98 | 1,401,749 | +0.05(+0.21%) |
Jul 25, 2019 | 26.22 | 26.22 | 25.87 | 25.93 | 2,355,576 | -0.25(-0.97%) |
Jul 24, 2019 | 26.10 | 26.19 | 26.07 | 26.18 | 1,469,501 | +0.08(+0.31%) |
Jul 23, 2019 | 26.14 | 26.14 | 26.04 | 26.10 | 1,026,392 | +0.00(+0.00%) |
Jul 22, 2019 | 26.14 | 26.15 | 26.04 | 26.10 | 1,327,923 | +0.00(+0.00%) |
Jul 19, 2019 | 26.17 | 26.24 | 26.10 | 26.10 | 1,013,337 | -0.13(-0.48%) |
Jul 18, 2019 | 26.07 | 26.22 | 26.02 | 26.22 | 1,250,746 | +0.09(+0.35%) |
Jul 17, 2019 | 26.18 | 26.23 | 26.12 | 26.13 | 902,778 | -0.04(-0.14%) |
Jul 16, 2019 | 26.23 | 26.30 | 26.12 | 26.17 | 1,240,650 | -0.06(-0.24%) |
Jul 15, 2019 | 26.29 | 26.29 | 26.17 | 26.23 | 964,494 | -0.01(-0.03%) |
Jul 12, 2019 | 26.31 | 26.31 | 26.20 | 26.24 | 923,857 | +0.00(+0.00%) |
Jul 11, 2019 | 26.27 | 26.29 | 26.18 | 26.24 | 1,209,452 | +0.02(+0.07%) |
Jul 10, 2019 | 26.31 | 26.41 | 26.20 | 26.22 | 2,379,414 | +0.07(+0.28%) |
Jul 09, 2019 | 25.99 | 26.17 | 25.93 | 26.15 | 3,526,329 | +0.08(+0.31%) |
Jul 08, 2019 | 26.13 | 26.16 | 26.06 | 26.07 | 1,237,117 | -0.14(-0.55%) |
Jul 05, 2019 | 26.15 | 26.23 | 26.00 | 26.22 | 1,309,617 | -0.04(-0.14%) |
Jul 03, 2019 | 26.16 | 26.27 | 26.13 | 26.25 | 1,598,274 | +0.23(+0.87%) |
Jul 02, 2019 | 26.02 | 26.04 | 25.90 | 26.03 | 2,310,683 | +0.05(+0.21%) |
Jul 01, 2019 | 26.15 | 26.23 | 25.91 | 25.97 | 2,736,356 | +0.06(+0.24%) |
Jun 28, 2019 | 25.86 | 25.93 | 25.82 | 25.91 | 2,614,374 | +0.13(+0.49%) |
Jun 27, 2019 | 25.77 | 25.81 | 25.70 | 25.78 | 1,350,317 | +0.01(+0.03%) |
Jun 26, 2019 | 25.72 | 25.84 | 25.69 | 25.77 | 1,911,247 | +0.03(+0.11%) |
Jun 25, 2019 | 25.99 | 25.99 | 25.72 | 25.74 | 1,545,606 | -0.19(-0.73%) |
Jun 24, 2019 | 25.93 | 25.97 | 25.87 | 25.93 | 902,725 | +0.05(+0.21%) |
Jun 21, 2019 | 25.95 | 25.97 | 25.87 | 25.88 | 3,058,020 | -0.16(-0.63%) |
Jun 20, 2019 | 26.01 | 26.10 | 25.94 | 26.04 | 2,823,807 | +0.29(+1.12%) |
Jun 19, 2019 | 25.58 | 25.75 | 25.57 | 25.75 | 3,303,252 | +0.19(+0.74%) |
Jun 18, 2019 | 25.42 | 25.59 | 25.37 | 25.56 | 8,627,314 | +0.35(+1.40%) |
Jun 17, 2019 | 25.15 | 25.27 | 25.04 | 25.21 | 1,300,496 | +0.08(+0.30%) |
Jun 14, 2019 | 25.16 | 25.20 | 25.03 | 25.14 | 2,538,985 | -0.07(-0.28%) |
Jun 13, 2019 | 25.26 | 25.27 | 25.15 | 25.21 | 2,902,311 | +0.09(+0.36%) |
Jun 12, 2019 | 25.25 | 25.27 | 25.12 | 25.12 | 3,116,218 | -0.18(-0.71%) |
Jun 11, 2019 | 25.40 | 25.45 | 25.24 | 25.30 | 2,170,330 | +0.00(+0.00%) |
Jun 10, 2019 | 25.36 | 25.37 | 25.25 | 25.30 | 2,999,414 | +0.04(+0.18%) |
Jun 07, 2019 | 25.23 | 25.34 | 25.23 | 25.25 | 1,530,013 | +0.13(+0.54%) |
Jun 06, 2019 | 25.06 | 25.14 | 24.98 | 25.12 | 1,839,191 | +0.15(+0.61%) |
Jun 05, 2019 | 25.04 | 25.07 | 24.88 | 24.96 | 1,099,120 | +0.03(+0.11%) |
Jun 04, 2019 | 24.75 | 24.95 | 24.65 | 24.94 | 3,653,161 | +0.36(+1.46%) |
Jun 03, 2019 | 24.55 | 24.74 | 24.49 | 24.58 | 2,884,534 | +0.06(+0.26%) |
May 31, 2019 | 24.40 | 24.53 | 24.35 | 24.52 | 2,046,260 | -0.10(-0.40%) |
May 30, 2019 | 24.73 | 24.78 | 24.57 | 24.62 | 1,097,215 | -0.07(-0.29%) |
May 29, 2019 | 24.79 | 24.83 | 24.59 | 24.69 | 2,716,803 | -0.23(-0.94%) |
May 28, 2019 | 25.07 | 25.11 | 24.91 | 24.92 | 1,623,114 | -0.04(-0.18%) |
May 24, 2019 | 24.93 | 25.00 | 24.82 | 24.96 | 1,199,039 | +0.19(+0.76%) |
May 23, 2019 | 24.90 | 24.90 | 24.64 | 24.78 | 2,435,557 | -0.36(-1.43%) |
May 22, 2019 | 25.22 | 25.25 | 25.09 | 25.14 | 3,632,955 | -0.21(-0.81%) |
May 21, 2019 | 25.22 | 25.34 | 25.17 | 25.34 | 1,802,060 | +0.23(+0.93%) |
May 20, 2019 | 25.09 | 25.22 | 25.07 | 25.11 | 2,649,623 | -0.08(-0.32%) |
May 17, 2019 | 25.02 | 25.27 | 25.01 | 25.19 | 2,937,513 | -0.06(-0.25%) |
May 16, 2019 | 25.16 | 25.33 | 25.16 | 25.25 | 5,618,768 | +0.18(+0.72%) |
May 15, 2019 | 24.87 | 25.14 | 24.85 | 25.07 | 2,289,630 | +0.08(+0.32%) |
May 14, 2019 | 24.86 | 25.06 | 24.83 | 24.99 | 2,767,637 | +0.21(+0.83%) |
May 13, 2019 | 24.77 | 24.89 | 24.71 | 24.79 | 2,570,967 | -0.31(-1.25%) |
May 10, 2019 | 25.08 | 25.23 | 24.82 | 25.10 | 2,532,854 | -0.02(-0.07%) |
May 09, 2019 | 25.05 | 25.17 | 24.94 | 25.12 | 4,469,813 | -0.06(-0.25%) |
May 08, 2019 | 25.12 | 25.31 | 25.12 | 25.18 | 3,062,180 | +0.04(+0.14%) |
May 07, 2019 | 25.18 | 25.23 | 25.05 | 25.14 | 5,051,575 | -0.28(-1.09%) |
May 06, 2019 | 25.09 | 25.45 | 25.07 | 25.42 | 1,975,929 | -0.04(-0.14%) |
May 03, 2019 | 25.44 | 25.49 | 25.38 | 25.46 | 1,852,179 | +0.19(+0.75%) |
May 02, 2019 | 25.40 | 25.42 | 25.24 | 25.27 | 2,249,461 | -0.16(-0.64%) |
May 01, 2019 | 25.63 | 25.67 | 25.41 | 25.43 | 2,357,167 | -0.18(-0.70%) |
Apr 30, 2019 | 25.54 | 25.68 | 25.47 | 25.61 | 2,613,831 | +0.03(+0.11%) |
Apr 29, 2019 | 25.51 | 25.64 | 25.49 | 25.58 | 2,170,371 | +0.05(+0.21%) |
Apr 26, 2019 | 25.49 | 25.55 | 25.37 | 25.53 | 2,863,828 | +0.10(+0.39%) |
Apr 25, 2019 | 25.43 | 25.49 | 25.32 | 25.43 | 1,822,609 | -0.03(-0.11%) |
Apr 24, 2019 | 25.64 | 25.66 | 25.44 | 25.46 | 3,128,167 | -0.25(-0.98%) |
Apr 23, 2019 | 25.64 | 25.73 | 25.63 | 25.71 | 1,523,407 | +0.00(+0.00%) |
Apr 22, 2019 | 25.72 | 25.77 | 25.67 | 25.71 | 1,129,223 | +0.00(+0.00%) |
Apr 18, 2019 | 25.63 | 25.72 | 25.62 | 25.71 | 1,395,461 | +0.02(+0.07%) |
Apr 17, 2019 | 25.75 | 25.75 | 25.62 | 25.69 | 2,617,205 | +0.11(+0.42%) |
Apr 16, 2019 | 25.57 | 25.64 | 25.53 | 25.58 | 1,551,403 | +0.03(+0.11%) |
Apr 15, 2019 | 25.52 | 25.59 | 25.48 | 25.56 | 3,170,102 | +0.00(+0.00%) |
Apr 12, 2019 | 25.52 | 25.56 | 25.46 | 25.56 | 1,719,523 | +0.21(+0.81%) |
Apr 11, 2019 | 25.28 | 25.42 | 25.25 | 25.35 | 2,792,492 | -0.04(-0.18%) |
Apr 10, 2019 | 25.25 | 25.41 | 25.25 | 25.40 | 3,314,735 | +0.11(+0.43%) |
Apr 09, 2019 | 25.34 | 25.34 | 25.21 | 25.29 | 2,267,761 | -0.15(-0.60%) |
Apr 08, 2019 | 25.29 | 25.44 | 25.25 | 25.44 | 5,356,461 | +0.19(+0.75%) |
Apr 05, 2019 | 25.16 | 25.26 | 25.05 | 25.25 | 3,457,105 | +0.09(+0.36%) |
Apr 04, 2019 | 25.09 | 25.18 | 25.06 | 25.16 | 2,063,332 | +0.02(+0.07%) |
Apr 03, 2019 | 25.21 | 25.29 | 25.09 | 25.14 | 3,189,365 | +0.03(+0.11%) |
Apr 02, 2019 | 25.11 | 25.14 | 24.97 | 25.12 | 2,461,228 | +0.00(+0.00%) |
Apr 01, 2019 | 24.97 | 25.12 | 24.91 | 25.12 | 2,786,056 | +0.32(+1.30%) |
Mar 29, 2019 | 24.90 | 24.97 | 24.74 | 24.79 | 3,035,390 | +0.05(+0.22%) |
Mar 28, 2019 | 24.63 | 24.79 | 24.62 | 24.74 | 2,151,585 | +0.06(+0.25%) |
Mar 27, 2019 | 24.78 | 24.79 | 24.57 | 24.68 | 8,022,193 | -0.10(-0.40%) |
Mar 26, 2019 | 24.69 | 24.86 | 24.69 | 24.78 | 1,791,515 | +0.18(+0.73%) |
Mar 25, 2019 | 24.61 | 24.69 | 24.48 | 24.60 | 4,102,799 | -0.01(-0.04%) |
Mar 22, 2019 | 24.82 | 24.85 | 24.57 | 24.61 | 3,410,619 | -0.39(-1.54%) |
Mar 21, 2019 | 24.89 | 25.02 | 24.88 | 24.99 | 2,905,859 | -0.04(-0.18%) |
Mar 20, 2019 | 24.98 | 25.17 | 24.88 | 25.04 | 2,289,155 | -0.03(-0.11%) |
Mar 19, 2019 | 25.30 | 25.40 | 25.03 | 25.06 | 1,850,920 | -0.02(-0.07%) |
Mar 18, 2019 | 24.88 | 25.09 | 24.88 | 25.08 | 1,755,498 | +0.18(+0.72%) |
Mar 15, 2019 | 24.87 | 24.99 | 24.87 | 24.90 | 2,004,456 | +0.03(+0.11%) |
Mar 14, 2019 | 24.93 | 24.94 | 24.84 | 24.88 | 2,065,708 | -0.11(-0.43%) |
Mar 13, 2019 | 24.92 | 25.01 | 24.92 | 24.98 | 2,455,020 | +0.13(+0.54%) |
Mar 12, 2019 | 24.76 | 24.86 | 24.71 | 24.85 | 4,706,833 | +0.13(+0.51%) |
Mar 11, 2019 | 24.54 | 24.75 | 24.54 | 24.72 | 2,248,448 | +0.22(+0.88%) |
Mar 08, 2019 | 24.43 | 24.53 | 24.31 | 24.51 | 2,339,220 | -0.01(-0.04%) |
Mar 07, 2019 | 24.65 | 24.68 | 24.45 | 24.52 | 3,258,739 | -0.13(-0.55%) |
Mar 06, 2019 | 24.73 | 24.79 | 24.60 | 24.65 | 3,518,850 | -0.13(-0.54%) |
Mar 05, 2019 | 24.81 | 24.84 | 24.74 | 24.79 | 2,436,633 | -0.02(-0.07%) |
Mar 04, 2019 | 24.88 | 24.91 | 24.62 | 24.80 | 3,350,182 | -0.06(-0.25%) |
Mar 01, 2019 | 24.98 | 25.10 | 24.83 | 24.87 | 3,447,183 | -0.12(-0.47%) |
Feb 28, 2019 | 25.05 | 25.07 | 24.93 | 24.98 | 2,053,900 | -0.13(-0.54%) |
Feb 27, 2019 | 25.05 | 25.14 | 24.96 | 25.12 | 1,459,454 | +0.06(+0.25%) |
Feb 26, 2019 | 24.99 | 25.12 | 24.96 | 25.05 | 1,715,075 | +0.04(+0.18%) |
Feb 25, 2019 | 25.05 | 25.12 | 25.00 | 25.01 | 1,170,879 | -0.02(-0.07%) |
Feb 22, 2019 | 25.01 | 25.09 | 24.91 | 25.03 | 1,449,861 | +0.13(+0.54%) |
Feb 21, 2019 | 24.94 | 24.99 | 24.81 | 24.89 | 2,106,895 | -0.13(-0.50%) |
Feb 20, 2019 | 24.82 | 25.06 | 24.82 | 25.02 | 1,468,409 | +0.25(+1.01%) |
Feb 19, 2019 | 24.46 | 24.81 | 24.45 | 24.77 | 1,175,552 | +0.18(+0.73%) |
Feb 15, 2019 | 24.41 | 24.61 | 24.39 | 24.59 | 2,182,261 | +0.32(+1.33%) |
Feb 14, 2019 | 24.09 | 24.35 | 24.00 | 24.27 | 2,891,193 | +0.08(+0.33%) |
Feb 13, 2019 | 24.23 | 24.34 | 24.17 | 24.18 | 2,403,674 | -0.04(-0.19%) |
Feb 12, 2019 | 24.15 | 24.26 | 24.09 | 24.23 | 2,384,739 | +0.28(+1.16%) |
Feb 11, 2019 | 24.13 | 24.18 | 23.95 | 23.95 | 3,641,449 | -0.22(-0.93%) |
Feb 08, 2019 | 24.23 | 24.25 | 24.03 | 24.18 | 1,976,699 | -0.05(-0.22%) |
Feb 07, 2019 | 24.22 | 24.35 | 24.05 | 24.23 | 2,016,047 | -0.17(-0.70%) |
Feb 06, 2019 | 24.47 | 24.52 | 24.38 | 24.40 | 1,881,890 | -0.14(-0.58%) |
Feb 05, 2019 | 24.44 | 24.54 | 24.39 | 24.54 | 9,164,751 | +0.14(+0.59%) |
Feb 04, 2019 | 24.19 | 24.42 | 23.34 | 24.40 | 1,943,006 | +0.06(+0.26%) |
Feb 01, 2019 | 24.29 | 24.39 | 24.26 | 24.34 | 4,504,983 | +0.07(+0.30%) |
Jan 31, 2019 | 24.22 | 24.32 | 24.18 | 24.27 | 2,844,663 | +0.08(+0.33%) |
Jan 30, 2019 | 24.11 | 24.30 | 23.99 | 24.18 | 2,716,452 | +0.21(+0.86%) |
Jan 29, 2019 | 23.89 | 24.01 | 23.86 | 23.98 | 2,015,157 | +0.14(+0.60%) |
Jan 28, 2019 | 23.60 | 23.83 | 22.43 | 23.83 | 2,154,598 | -0.04(-0.19%) |
Jan 25, 2019 | 23.70 | 23.88 | 23.69 | 23.88 | 1,979,597 | +0.32(+1.37%) |
Jan 24, 2019 | 23.43 | 23.56 | 23.41 | 23.56 | 2,528,966 | +0.13(+0.57%) |
Jan 23, 2019 | 23.58 | 23.60 | 23.32 | 23.42 | 2,481,373 | -0.04(-0.19%) |
Jan 22, 2019 | 23.48 | 23.64 | 23.35 | 23.47 | 3,003,597 | -0.23(-0.98%) |
Jan 18, 2019 | 23.74 | 23.80 | 23.67 | 23.70 | 7,825,641 | +0.15(+0.65%) |
Jan 17, 2019 | 23.30 | 23.64 | 23.21 | 23.55 | 2,390,658 | +0.19(+0.81%) |
Jan 16, 2019 | 23.31 | 23.45 | 23.31 | 23.36 | 2,747,263 | +0.07(+0.31%) |
Jan 15, 2019 | 23.17 | 23.31 | 23.16 | 23.29 | 2,733,486 | +0.13(+0.54%) |
Jan 14, 2019 | 22.96 | 23.19 | 22.96 | 23.16 | 2,316,409 | +0.09(+0.39%) |
Jan 11, 2019 | 22.96 | 23.32 | 22.93 | 23.07 | 2,877,205 | -0.04(-0.19%) |
Jan 10, 2019 | 22.89 | 23.14 | 22.79 | 23.12 | 3,174,785 | +0.10(+0.43%) |
Jan 09, 2019 | 22.75 | 23.02 | 22.69 | 23.02 | 2,988,752 | +0.42(+1.87%) |
Jan 08, 2019 | 22.57 | 22.64 | 22.38 | 22.60 | 3,394,328 | +0.24(+1.08%) |
Jan 07, 2019 | 22.09 | 22.39 | 22.07 | 22.35 | 3,259,847 | +0.24(+1.10%) |
Jan 04, 2019 | 21.93 | 22.11 | 21.80 | 22.11 | 2,718,797 | +0.56(+2.58%) |
Jan 03, 2019 | 21.64 | 21.71 | 21.42 | 21.56 | 3,946,822 | -0.13(-0.62%) |
Jan 02, 2019 | 21.24 | 21.74 | 21.23 | 21.69 | 4,383,087 | +0.20(+0.92%) |
Dec 31, 2018 | 21.53 | 21.59 | 21.38 | 21.49 | 3,602,693 | +0.10(+0.46%) |
Dec 28, 2018 | 21.46 | 21.55 | 21.30 | 21.39 | 4,719,909 | +0.13(+0.59%) |
Dec 27, 2018 | 20.97 | 21.34 | 20.82 | 21.27 | 7,417,006 | -0.10(-0.46%) |
Dec 26, 2018 | 20.87 | 21.37 | 20.53 | 21.37 | 4,619,062 | +0.65(+3.12%) |
Dec 24, 2018 | 20.92 | 21.02 | 20.72 | 20.72 | 2,246,917 | -0.30(-1.41%) |
Dec 21, 2018 | 21.44 | 21.57 | 20.98 | 21.02 | 4,449,691 | -0.45(-2.09%) |
Dec 20, 2018 | 21.66 | 21.84 | 21.35 | 21.47 | 6,201,078 | -0.21(-0.95%) |
Dec 19, 2018 | 22.09 | 22.25 | 21.67 | 21.67 | 4,641,774 | -0.26(-1.19%) |
Dec 18, 2018 | 22.00 | 22.13 | 21.89 | 21.93 | 3,268,835 | -0.00(-0.00%) |
Dec 17, 2018 | 22.31 | 22.37 | 21.89 | 21.93 | 5,359,454 | -0.45(-2.01%) |
Dec 14, 2018 | 22.37 | 22.59 | 22.35 | 22.38 | 3,032,714 | -0.26(-1.17%) |
Dec 13, 2018 | 22.68 | 22.86 | 22.62 | 22.65 | 2,133,695 | -0.04(-0.19%) |
Dec 12, 2018 | 22.69 | 22.92 | 22.68 | 22.69 | 2,825,796 | +0.25(+1.10%) |
Dec 11, 2018 | 22.80 | 22.94 | 22.41 | 22.45 | 4,425,570 | -0.09(-0.39%) |
Dec 10, 2018 | 22.65 | 22.73 | 22.35 | 22.53 | 4,258,131 | -0.23(-1.01%) |
Dec 07, 2018 | 22.99 | 23.29 | 22.74 | 22.76 | 4,707,581 | -0.12(-0.54%) |
Dec 06, 2018 | 22.88 | 22.93 | 22.55 | 22.89 | 5,757,324 | -0.44(-1.89%) |
Dec 04, 2018 | 23.65 | 23.75 | 23.31 | 23.33 | 3,396,998 | -0.41(-1.75%) |
Dec 03, 2018 | 23.95 | 24.02 | 23.60 | 23.74 | 2,724,404 | +0.24(+1.01%) |
Nov 30, 2018 | 23.30 | 23.51 | 23.22 | 23.50 | 2,564,041 | +0.01(+0.04%) |
Nov 29, 2018 | 23.42 | 23.60 | 23.40 | 23.50 | 2,786,412 | +0.04(+0.15%) |
Nov 28, 2018 | 23.10 | 23.46 | 22.99 | 23.46 | 3,072,368 | +0.39(+1.68%) |
Nov 27, 2018 | 23.12 | 23.23 | 22.95 | 23.07 | 3,211,329 | -0.19(-0.80%) |
Nov 26, 2018 | 23.32 | 23.46 | 23.20 | 23.26 | 2,237,867 | +0.18(+0.76%) |
Nov 23, 2018 | 23.17 | 23.24 | 23.08 | 23.08 | 869,112 | -0.32(-1.36%) |
Nov 21, 2018 | 23.40 | 23.40 | 23.40 | 0 | +0.52(+2.28%) | |
Nov 20, 2018 | 23.16 | 23.24 | 22.81 | 22.88 | 3,085,096 | -0.55(-2.34%) |
Nov 19, 2018 | 23.54 | 23.60 | 23.35 | 23.42 | 2,085,481 | -0.18(-0.75%) |
Nov 16, 2018 | 23.53 | 23.67 | 23.46 | 23.60 | 1,637,010 | +0.05(+0.23%) |
Nov 15, 2018 | 23.31 | 23.65 | 23.31 | 23.55 | 2,642,878 | +0.11(+0.49%) |
Nov 14, 2018 | 23.48 | 23.65 | 23.27 | 23.43 | 2,701,882 | +0.07(+0.30%) |
Nov 13, 2018 | 23.42 | 23.61 | 23.32 | 23.36 | 2,403,718 | -0.03(-0.11%) |
Nov 12, 2018 | 23.62 | 23.63 | 23.38 | 23.39 | 3,050,994 | -0.24(-1.01%) |
Nov 09, 2018 | 23.66 | 23.70 | 23.53 | 23.63 | 2,205,424 | -0.20(-0.85%) |
Nov 08, 2018 | 23.94 | 24.00 | 23.74 | 23.83 | 2,522,809 | -0.11(-0.44%) |
Nov 07, 2018 | 23.99 | 24.02 | 23.83 | 23.94 | 1,812,579 | +0.15(+0.63%) |
Nov 06, 2018 | 23.69 | 23.80 | 23.65 | 23.79 | 3,333,060 | +0.06(+0.26%) |
Nov 05, 2018 | 23.83 | 23.87 | 23.60 | 23.72 | 3,675,164 | +0.13(+0.56%) |
Nov 02, 2018 | 23.76 | 23.78 | 23.43 | 23.59 | 3,023,986 | -0.04(-0.19%) |