Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 26.11 | 26.18 | 26.11 | 26.17 | 876,403 | +0.10(+0.37%) |
Oct 30, 2019 | 26.01 | 26.07 | 25.99 | 26.07 | 796,325 | +0.09(+0.34%) |
Oct 29, 2019 | 26.02 | 26.02 | 25.97 | 25.99 | 546,575 | -0.01(-0.03%) |
Oct 28, 2019 | 26.01 | 26.01 | 25.96 | 25.99 | 681,877 | -0.03(-0.10%) |
Oct 25, 2019 | 26.06 | 26.10 | 26.02 | 26.02 | 536,621 | -0.05(-0.20%) |
Oct 24, 2019 | 26.09 | 26.11 | 26.07 | 26.07 | 704,082 | +0.01(+0.03%) |
Oct 23, 2019 | 26.09 | 26.09 | 26.06 | 26.07 | 1,001,876 | +0.04(+0.14%) |
Oct 22, 2019 | 26.03 | 26.07 | 26.00 | 26.03 | 921,353 | +0.02(+0.07%) |
Oct 21, 2019 | 26.05 | 26.06 | 26.01 | 26.01 | 660,148 | -0.04(-0.17%) |
Oct 18, 2019 | 26.06 | 26.08 | 26.04 | 26.06 | 4,952,801 | -0.02(-0.07%) |
Oct 17, 2019 | 26.07 | 26.10 | 26.04 | 26.07 | 631,134 | +0.00(+0.00%) |
Oct 16, 2019 | 26.06 | 26.07 | 26.03 | 26.07 | 656,521 | +0.04(+0.17%) |
Oct 15, 2019 | 26.11 | 26.11 | 26.02 | 26.03 | 2,034,926 | -0.07(-0.27%) |
Oct 14, 2019 | 26.08 | 26.11 | 26.07 | 26.10 | 653,134 | +0.04(+0.14%) |
Oct 11, 2019 | 26.11 | 26.11 | 26.02 | 26.07 | 776,024 | -0.08(-0.30%) |
Oct 10, 2019 | 26.20 | 26.20 | 26.13 | 26.14 | 1,275,673 | -0.07(-0.27%) |
Oct 09, 2019 | 26.29 | 26.30 | 26.20 | 26.22 | 1,375,789 | -0.07(-0.27%) |
Oct 08, 2019 | 26.31 | 26.31 | 26.24 | 26.29 | 972,715 | +0.02(+0.07%) |
Oct 07, 2019 | 26.30 | 26.30 | 26.25 | 26.27 | 690,888 | -0.04(-0.17%) |
Oct 04, 2019 | 26.29 | 26.32 | 26.27 | 26.31 | 554,610 | +0.03(+0.10%) |
Oct 03, 2019 | 26.23 | 26.30 | 26.21 | 26.29 | 1,602,075 | +0.10(+0.37%) |
Oct 02, 2019 | 26.19 | 26.21 | 26.15 | 26.19 | 1,133,650 | +0.04(+0.14%) |
Oct 01, 2019 | 26.08 | 26.19 | 26.03 | 26.15 | 3,191,470 | +0.02(+0.06%) |
Sep 30, 2019 | 26.09 | 26.14 | 26.06 | 26.14 | 12,827,633 | +0.04(+0.17%) |
Sep 27, 2019 | 26.08 | 26.11 | 26.05 | 26.09 | 555,678 | +0.04(+0.14%) |
Sep 26, 2019 | 26.06 | 26.09 | 26.02 | 26.06 | 931,535 | +0.04(+0.17%) |
Sep 25, 2019 | 26.11 | 26.13 | 26.00 | 26.01 | 1,398,414 | -0.12(-0.47%) |
Sep 24, 2019 | 26.08 | 26.15 | 26.07 | 26.14 | 988,247 | +0.10(+0.37%) |
Sep 23, 2019 | 26.06 | 26.12 | 26.03 | 26.04 | 9,266,028 | +0.01(+0.03%) |
Sep 20, 2019 | 25.96 | 26.03 | 25.95 | 26.03 | 1,954,175 | +0.09(+0.34%) |
Sep 19, 2019 | 25.95 | 25.98 | 25.93 | 25.94 | 1,019,057 | +0.02(+0.07%) |
Sep 18, 2019 | 25.94 | 25.99 | 25.89 | 25.93 | 1,094,771 | +0.04(+0.17%) |
Sep 17, 2019 | 25.87 | 25.92 | 25.84 | 25.88 | 824,286 | +0.03(+0.10%) |
Sep 16, 2019 | 25.84 | 26.19 | 25.81 | 25.85 | 792,221 | +0.06(+0.24%) |
Sep 13, 2019 | 25.86 | 25.89 | 25.78 | 25.79 | 1,020,748 | -0.13(-0.51%) |
Sep 12, 2019 | 26.01 | 26.03 | 25.91 | 25.93 | 974,963 | -0.04(-0.14%) |
Sep 11, 2019 | 25.99 | 26.00 | 25.95 | 25.96 | 1,991,632 | -0.03(-0.10%) |
Sep 10, 2019 | 26.10 | 26.10 | 25.98 | 25.99 | 877,525 | -0.14(-0.54%) |
Sep 09, 2019 | 26.18 | 26.18 | 26.11 | 26.13 | 1,386,185 | -0.09(-0.34%) |
Sep 06, 2019 | 26.21 | 26.24 | 26.20 | 26.22 | 1,132,904 | +0.01(+0.03%) |
Sep 05, 2019 | 26.27 | 26.27 | 26.15 | 26.21 | 1,054,152 | -0.12(-0.47%) |
Sep 04, 2019 | 26.31 | 26.34 | 26.28 | 26.33 | 1,557,477 | +0.04(+0.17%) |
Sep 03, 2019 | 26.27 | 26.33 | 26.23 | 26.29 | 3,142,946 | +0.02(+0.07%) |
Aug 30, 2019 | 26.24 | 26.28 | 26.22 | 26.27 | 1,473,552 | +0.02(+0.07%) |
Aug 29, 2019 | 26.24 | 26.27 | 26.21 | 26.25 | 1,674,001 | -0.02(-0.07%) |
Aug 28, 2019 | 26.31 | 26.32 | 26.26 | 26.27 | 888,413 | +0.01(+0.03%) |
Aug 27, 2019 | 26.22 | 26.27 | 26.21 | 26.26 | 912,707 | +0.06(+0.24%) |
Aug 26, 2019 | 26.21 | 26.24 | 26.17 | 26.20 | 12,470,245 | +0.00(+0.00%) |
Aug 23, 2019 | 26.08 | 26.22 | 26.08 | 26.20 | 849,824 | +0.11(+0.44%) |
Aug 22, 2019 | 26.14 | 26.17 | 26.08 | 26.08 | 924,302 | -0.07(-0.27%) |
Aug 21, 2019 | 26.14 | 26.19 | 26.12 | 26.15 | 1,398,952 | -0.01(-0.03%) |
Aug 20, 2019 | 26.15 | 26.16 | 26.14 | 26.16 | 778,691 | +0.05(+0.20%) |
Aug 19, 2019 | 26.12 | 26.14 | 26.09 | 26.11 | 870,854 | -0.06(-0.24%) |
Aug 16, 2019 | 26.16 | 26.18 | 26.10 | 26.17 | 1,783,540 | -0.02(-0.07%) |
Aug 15, 2019 | 26.09 | 26.21 | 26.09 | 26.19 | 2,204,470 | +0.11(+0.40%) |
Aug 14, 2019 | 26.04 | 26.09 | 26.04 | 26.08 | 1,621,765 | +0.11(+0.41%) |
Aug 13, 2019 | 26.06 | 26.06 | 25.96 | 25.98 | 849,444 | -0.04(-0.15%) |
Aug 12, 2019 | 26.00 | 26.04 | 25.97 | 26.02 | 947,564 | +0.09(+0.36%) |
Aug 09, 2019 | 25.99 | 26.00 | 25.91 | 25.93 | 969,864 | -0.04(-0.17%) |
Aug 08, 2019 | 25.93 | 25.98 | 25.88 | 25.97 | 2,969,892 | +0.03(+0.10%) |
Aug 07, 2019 | 26.02 | 26.05 | 25.93 | 25.94 | 1,924,021 | -0.01(-0.03%) |
Aug 06, 2019 | 25.91 | 25.95 | 25.87 | 25.95 | 1,892,219 | +0.05(+0.20%) |
Aug 05, 2019 | 25.86 | 25.90 | 25.85 | 25.90 | 722,645 | +0.11(+0.44%) |
Aug 02, 2019 | 25.78 | 25.79 | 25.75 | 25.78 | 958,837 | +0.04(+0.14%) |
Aug 01, 2019 | 25.63 | 25.80 | 25.62 | 25.75 | 3,134,918 | +0.16(+0.63%) |
Jul 31, 2019 | 25.57 | 25.62 | 25.52 | 25.59 | 1,981,186 | +0.04(+0.14%) |
Jul 30, 2019 | 25.58 | 25.58 | 25.54 | 25.55 | 1,004,144 | +0.01(+0.03%) |
Jul 29, 2019 | 25.56 | 25.58 | 25.54 | 25.54 | 503,758 | +0.00(+0.00%) |
Jul 26, 2019 | 25.54 | 25.55 | 25.53 | 25.54 | 546,654 | +0.00(+0.00%) |
Jul 25, 2019 | 25.57 | 25.57 | 25.50 | 25.54 | 604,236 | -0.04(-0.14%) |
Jul 24, 2019 | 25.54 | 25.59 | 25.54 | 25.58 | 632,360 | +0.04(+0.14%) |
Jul 23, 2019 | 25.56 | 25.57 | 25.53 | 25.54 | 841,051 | -0.03(-0.10%) |
Jul 22, 2019 | 25.59 | 25.59 | 25.56 | 25.57 | 546,146 | +0.03(+0.10%) |
Jul 19, 2019 | 25.54 | 25.56 | 25.52 | 25.54 | 738,672 | -0.03(-0.10%) |
Jul 18, 2019 | 25.53 | 25.58 | 25.50 | 25.57 | 847,482 | +0.05(+0.21%) |
Jul 17, 2019 | 25.47 | 25.53 | 25.46 | 25.52 | 763,488 | +0.07(+0.28%) |
Jul 16, 2019 | 25.44 | 25.46 | 25.41 | 25.45 | 1,915,196 | -0.03(-0.10%) |
Jul 15, 2019 | 25.46 | 25.48 | 25.45 | 25.47 | 567,337 | +0.03(+0.10%) |
Jul 12, 2019 | 25.43 | 25.46 | 25.41 | 25.45 | 670,297 | +0.02(+0.07%) |
Jul 11, 2019 | 25.50 | 25.50 | 25.42 | 25.43 | 1,689,277 | -0.09(-0.34%) |
Jul 10, 2019 | 25.54 | 25.54 | 25.48 | 25.52 | 1,556,679 | +0.00(+0.00%) |
Jul 09, 2019 | 25.49 | 25.52 | 25.48 | 25.52 | 902,471 | +0.00(+0.00%) |
Jul 08, 2019 | 25.54 | 25.54 | 25.51 | 25.52 | 1,321,048 | -0.02(-0.07%) |
Jul 05, 2019 | 25.54 | 25.55 | 25.47 | 25.54 | 690,924 | -0.10(-0.38%) |
Jul 03, 2019 | 25.59 | 25.64 | 25.57 | 25.63 | 607,507 | +0.05(+0.21%) |
Jul 02, 2019 | 25.55 | 25.59 | 25.53 | 25.58 | 967,193 | +0.05(+0.21%) |
Jul 01, 2019 | 25.57 | 25.57 | 25.49 | 25.53 | 1,689,533 | -0.01(-0.03%) |
Jun 28, 2019 | 25.52 | 25.54 | 25.50 | 25.53 | 1,950,331 | +0.01(+0.03%) |
Jun 27, 2019 | 25.47 | 25.52 | 25.47 | 25.52 | 721,588 | +0.08(+0.31%) |
Jun 26, 2019 | 25.51 | 25.51 | 25.45 | 25.45 | 735,500 | -0.06(-0.24%) |
Jun 25, 2019 | 25.53 | 25.54 | 25.49 | 25.51 | 612,821 | +0.00(+0.00%) |
Jun 24, 2019 | 25.50 | 25.52 | 25.47 | 25.51 | 1,466,764 | +0.07(+0.28%) |
Jun 21, 2019 | 25.48 | 25.49 | 25.44 | 25.44 | 648,892 | -0.07(-0.27%) |
Jun 20, 2019 | 25.49 | 25.54 | 25.49 | 25.51 | 2,090,849 | +0.04(+0.14%) |
Jun 19, 2019 | 25.36 | 25.47 | 25.34 | 25.47 | 1,398,298 | +0.10(+0.38%) |
Jun 18, 2019 | 25.38 | 25.40 | 25.35 | 25.38 | 1,036,497 | +0.04(+0.17%) |
Jun 17, 2019 | 25.34 | 25.34 | 25.30 | 25.33 | 1,538,676 | +0.01(+0.03%) |
Jun 14, 2019 | 25.31 | 25.33 | 25.30 | 25.32 | 401,559 | +0.02(+0.07%) |
Jun 13, 2019 | 25.31 | 25.33 | 25.29 | 25.31 | 600,110 | +0.03(+0.10%) |
Jun 12, 2019 | 25.24 | 25.29 | 25.24 | 25.28 | 631,030 | +0.04(+0.17%) |
Jun 11, 2019 | 25.23 | 25.26 | 25.22 | 25.24 | 1,852,062 | -0.03(-0.10%) |
Jun 10, 2019 | 25.29 | 25.29 | 25.25 | 25.26 | 762,501 | -0.04(-0.17%) |
Jun 07, 2019 | 25.31 | 25.34 | 25.29 | 25.31 | 1,131,905 | +0.05(+0.21%) |
Jun 06, 2019 | 25.26 | 25.29 | 25.24 | 25.25 | 588,770 | -0.01(-0.03%) |
Jun 05, 2019 | 25.27 | 25.29 | 25.25 | 25.26 | 582,195 | -0.01(-0.03%) |
Jun 04, 2019 | 25.26 | 25.29 | 25.23 | 25.27 | 1,066,126 | -0.03(-0.10%) |
Jun 03, 2019 | 25.26 | 25.31 | 25.23 | 25.30 | 2,781,313 | +0.08(+0.32%) |
May 31, 2019 | 25.14 | 25.22 | 25.14 | 25.22 | 2,246,685 | +0.10(+0.38%) |
May 30, 2019 | 25.06 | 25.13 | 25.05 | 25.12 | 1,338,949 | +0.06(+0.24%) |
May 29, 2019 | 25.09 | 25.11 | 25.05 | 25.06 | 2,090,881 | +0.02(+0.07%) |
May 28, 2019 | 25.01 | 25.06 | 25.01 | 25.04 | 669,546 | +0.04(+0.14%) |
May 24, 2019 | 25.01 | 25.01 | 24.97 | 25.01 | 442,442 | +0.02(+0.07%) |
May 23, 2019 | 24.94 | 25.01 | 24.94 | 24.99 | 2,297,164 | +0.07(+0.28%) |
May 22, 2019 | 24.90 | 24.94 | 24.89 | 24.92 | 1,140,944 | +0.03(+0.14%) |
May 21, 2019 | 24.90 | 24.91 | 24.86 | 24.88 | 675,460 | -0.03(-0.11%) |
May 20, 2019 | 24.89 | 24.92 | 24.88 | 24.91 | 1,214,219 | +0.00(+0.00%) |
May 17, 2019 | 24.92 | 24.94 | 24.91 | 24.91 | 749,620 | +0.00(+0.00%) |
May 16, 2019 | 24.92 | 24.93 | 24.88 | 24.91 | 2,736,563 | -0.03(-0.14%) |
May 15, 2019 | 24.93 | 24.94 | 24.89 | 24.94 | 1,092,077 | +0.06(+0.25%) |
May 14, 2019 | 24.87 | 24.91 | 24.87 | 24.88 | 794,892 | -0.02(-0.07%) |
May 13, 2019 | 24.88 | 24.90 | 24.85 | 24.90 | 1,190,548 | +0.06(+0.25%) |
May 10, 2019 | 24.82 | 24.86 | 24.81 | 24.84 | 611,149 | +0.00(+0.00%) |
May 09, 2019 | 24.83 | 24.86 | 24.81 | 24.84 | 577,277 | +0.02(+0.07%) |
May 08, 2019 | 24.87 | 24.87 | 24.80 | 24.82 | 809,377 | +0.00(+0.00%) |
May 07, 2019 | 24.84 | 24.85 | 24.80 | 24.82 | 622,332 | +0.01(+0.04%) |
May 06, 2019 | 24.82 | 24.82 | 24.78 | 24.81 | 619,052 | +0.05(+0.21%) |
May 03, 2019 | 24.76 | 24.78 | 24.75 | 24.76 | 494,211 | +0.03(+0.11%) |
May 02, 2019 | 24.78 | 24.78 | 24.73 | 24.74 | 618,507 | -0.05(-0.21%) |
May 01, 2019 | 24.80 | 24.86 | 24.77 | 24.79 | 1,159,316 | +0.02(+0.08%) |
Apr 30, 2019 | 24.76 | 24.79 | 24.74 | 24.77 | 1,025,886 | +0.03(+0.11%) |
Apr 29, 2019 | 24.78 | 24.78 | 24.73 | 24.74 | 435,136 | -0.03(-0.11%) |
Apr 26, 2019 | 24.79 | 24.79 | 24.77 | 24.77 | 780,497 | +0.03(+0.11%) |
Apr 25, 2019 | 24.73 | 24.75 | 24.71 | 24.74 | 463,788 | +0.00(+0.00%) |
Apr 24, 2019 | 24.73 | 24.74 | 24.71 | 24.74 | 1,048,124 | +0.05(+0.21%) |
Apr 23, 2019 | 24.68 | 24.69 | 24.66 | 24.69 | 666,418 | +0.04(+0.18%) |
Apr 22, 2019 | 24.69 | 24.69 | 24.65 | 24.65 | 709,053 | -0.03(-0.14%) |
Apr 18, 2019 | 24.65 | 24.69 | 24.65 | 24.68 | 678,183 | +0.03(+0.14%) |
Apr 17, 2019 | 24.63 | 24.66 | 24.63 | 24.65 | 825,796 | -0.02(-0.07%) |
Apr 16, 2019 | 24.68 | 24.68 | 24.65 | 24.66 | 593,567 | -0.03(-0.11%) |
Apr 15, 2019 | 24.67 | 24.69 | 24.66 | 24.69 | 654,790 | +0.01(+0.04%) |
Apr 12, 2019 | 24.69 | 24.70 | 24.66 | 24.68 | 627,544 | -0.04(-0.18%) |
Apr 11, 2019 | 24.74 | 24.75 | 24.71 | 24.72 | 2,710,008 | -0.03(-0.11%) |
Apr 10, 2019 | 24.76 | 24.76 | 24.73 | 24.75 | 513,708 | +0.03(+0.11%) |
Apr 09, 2019 | 24.73 | 24.73 | 24.70 | 24.72 | 2,661,375 | +0.02(+0.07%) |
Apr 08, 2019 | 24.74 | 24.74 | 24.69 | 24.71 | 993,502 | +0.00(+0.00%) |
Apr 05, 2019 | 24.70 | 24.71 | 24.69 | 24.71 | 923,345 | +0.02(+0.07%) |
Apr 04, 2019 | 24.66 | 24.71 | 24.66 | 24.69 | 1,425,993 | +0.01(+0.04%) |
Apr 03, 2019 | 24.68 | 24.69 | 24.66 | 24.68 | 885,034 | -0.02(-0.07%) |
Apr 02, 2019 | 24.70 | 24.71 | 24.68 | 24.70 | 1,512,421 | +0.00(+0.00%) |
Apr 01, 2019 | 24.76 | 24.76 | 24.67 | 24.70 | 2,373,209 | -0.09(-0.37%) |
Mar 29, 2019 | 24.77 | 24.80 | 24.75 | 24.79 | 828,351 | -0.03(-0.11%) |
Mar 28, 2019 | 24.80 | 24.82 | 24.77 | 24.82 | 2,233,378 | +0.01(+0.04%) |
Mar 27, 2019 | 24.78 | 24.82 | 24.76 | 24.81 | 937,551 | +0.04(+0.18%) |
Mar 26, 2019 | 24.74 | 24.77 | 24.72 | 24.76 | 503,179 | +0.01(+0.04%) |
Mar 25, 2019 | 24.73 | 24.79 | 24.69 | 24.75 | 1,063,430 | +0.05(+0.21%) |
Mar 22, 2019 | 24.66 | 24.70 | 24.63 | 24.70 | 2,595,232 | +0.11(+0.46%) |
Mar 21, 2019 | 24.59 | 24.60 | 24.57 | 24.59 | 627,973 | +0.03(+0.11%) |
Mar 20, 2019 | 24.51 | 24.57 | 24.48 | 24.56 | 579,724 | +0.09(+0.36%) |
Mar 19, 2019 | 24.49 | 24.49 | 24.45 | 24.48 | 2,646,009 | -0.01(-0.04%) |
Mar 18, 2019 | 24.49 | 24.49 | 24.47 | 24.49 | 923,826 | +0.01(+0.04%) |
Mar 15, 2019 | 24.48 | 24.49 | 24.46 | 24.48 | 415,039 | +0.04(+0.18%) |
Mar 14, 2019 | 24.48 | 24.48 | 24.42 | 24.43 | 393,354 | -0.03(-0.11%) |
Mar 13, 2019 | 24.49 | 24.49 | 24.45 | 24.46 | 476,812 | -0.02(-0.07%) |
Mar 12, 2019 | 24.44 | 24.49 | 24.43 | 24.48 | 1,010,756 | +0.05(+0.21%) |
Mar 11, 2019 | 24.42 | 24.43 | 24.39 | 24.42 | 959,115 | -0.02(-0.07%) |
Mar 08, 2019 | 24.42 | 24.44 | 24.38 | 24.44 | 738,551 | +0.04(+0.18%) |
Mar 07, 2019 | 24.38 | 24.42 | 24.36 | 24.40 | 535,701 | +0.06(+0.25%) |
Mar 06, 2019 | 24.31 | 24.36 | 24.31 | 24.34 | 1,087,263 | +0.02(+0.07%) |
Mar 05, 2019 | 24.30 | 24.32 | 24.28 | 24.32 | 1,156,514 | +0.02(+0.07%) |
Mar 04, 2019 | 24.30 | 24.30 | 24.28 | 24.30 | 1,340,552 | +0.04(+0.18%) |
Mar 01, 2019 | 24.30 | 24.32 | 24.23 | 24.26 | 3,065,879 | -0.02(-0.10%) |
Feb 28, 2019 | 24.34 | 24.34 | 24.28 | 24.28 | 1,605,697 | -0.05(-0.21%) |
Feb 27, 2019 | 24.34 | 24.37 | 24.34 | 24.34 | 1,297,114 | -0.04(-0.18%) |
Feb 26, 2019 | 24.39 | 24.40 | 24.35 | 24.38 | 626,633 | +0.03(+0.14%) |
Feb 25, 2019 | 24.37 | 24.37 | 24.33 | 24.34 | 843,728 | -0.03(-0.11%) |
Feb 22, 2019 | 24.35 | 24.38 | 24.32 | 24.37 | 566,506 | +0.05(+0.21%) |
Feb 21, 2019 | 24.33 | 24.33 | 24.29 | 24.32 | 916,366 | -0.03(-0.11%) |
Feb 20, 2019 | 24.36 | 24.38 | 24.34 | 24.34 | 1,097,605 | -0.03(-0.11%) |
Feb 19, 2019 | 24.33 | 24.38 | 24.33 | 24.37 | 7,716,836 | +0.05(+0.21%) |
Feb 15, 2019 | 24.31 | 24.34 | 24.30 | 24.32 | 863,957 | +0.01(+0.04%) |
Feb 14, 2019 | 24.35 | 24.35 | 24.31 | 24.31 | 772,869 | +0.02(+0.07%) |
Feb 13, 2019 | 24.27 | 24.31 | 24.27 | 24.29 | 764,714 | -0.03(-0.14%) |
Feb 12, 2019 | 24.34 | 24.34 | 24.29 | 24.33 | 2,474,423 | +0.00(+0.00%) |
Feb 11, 2019 | 24.30 | 24.33 | 24.30 | 24.33 | 359,055 | -0.03(-0.11%) |
Feb 08, 2019 | 24.30 | 24.36 | 24.30 | 24.35 | 496,328 | +0.03(+0.11%) |
Feb 07, 2019 | 24.34 | 24.34 | 24.28 | 24.33 | 1,808,030 | +0.03(+0.11%) |
Feb 06, 2019 | 24.32 | 24.33 | 24.27 | 24.30 | 769,495 | +0.03(+0.11%) |
Feb 05, 2019 | 24.27 | 24.30 | 24.25 | 24.28 | 742,917 | +0.05(+0.21%) |
Feb 04, 2019 | 24.25 | 24.25 | 24.19 | 24.22 | 3,062,678 | -0.03(-0.11%) |
Feb 01, 2019 | 24.31 | 24.31 | 24.23 | 24.25 | 2,141,251 | -0.07(-0.28%) |
Jan 31, 2019 | 24.27 | 24.33 | 24.24 | 24.32 | 881,115 | +0.09(+0.36%) |
Jan 30, 2019 | 24.18 | 24.23 | 24.16 | 24.23 | 488,026 | +0.05(+0.21%) |
Jan 29, 2019 | 24.14 | 24.18 | 24.13 | 24.18 | 740,624 | +0.03(+0.14%) |
Jan 28, 2019 | 24.14 | 24.15 | 24.13 | 24.14 | 759,346 | +0.02(+0.07%) |
Jan 25, 2019 | 24.15 | 24.15 | 24.12 | 24.13 | 695,387 | -0.01(-0.04%) |
Jan 24, 2019 | 24.15 | 24.17 | 24.12 | 24.14 | 1,310,731 | +0.04(+0.18%) |
Jan 23, 2019 | 24.11 | 24.11 | 24.07 | 24.09 | 1,190,645 | -0.02(-0.07%) |
Jan 22, 2019 | 24.09 | 24.12 | 24.07 | 24.11 | 2,528,171 | +0.07(+0.29%) |
Jan 18, 2019 | 24.02 | 24.07 | 24.02 | 24.04 | 1,187,331 | -0.01(-0.04%) |
Jan 17, 2019 | 24.08 | 24.09 | 24.05 | 24.05 | 1,354,523 | -0.03(-0.11%) |
Jan 16, 2019 | 24.03 | 24.08 | 24.03 | 24.07 | 1,271,196 | +0.00(+0.00%) |
Jan 15, 2019 | 24.11 | 24.11 | 24.06 | 24.07 | 754,863 | -0.02(-0.07%) |
Jan 14, 2019 | 24.13 | 24.13 | 24.07 | 24.09 | 537,470 | +0.01(+0.04%) |
Jan 11, 2019 | 24.10 | 24.11 | 24.08 | 24.08 | 552,351 | +0.02(+0.07%) |
Jan 10, 2019 | 24.11 | 24.11 | 24.03 | 24.07 | 1,667,032 | -0.03(-0.11%) |
Jan 09, 2019 | 24.07 | 24.10 | 24.07 | 24.09 | 1,371,750 | +0.03(+0.11%) |
Jan 08, 2019 | 24.04 | 24.12 | 24.04 | 24.07 | 1,359,906 | -0.01(-0.04%) |
Jan 07, 2019 | 24.10 | 24.14 | 24.07 | 24.07 | 1,671,740 | -0.03(-0.11%) |
Jan 04, 2019 | 24.13 | 24.14 | 24.10 | 24.10 | 2,634,231 | -0.09(-0.39%) |
Jan 03, 2019 | 24.09 | 24.20 | 24.09 | 24.20 | 1,443,464 | +0.10(+0.43%) |
Jan 02, 2019 | 24.04 | 24.12 | 24.04 | 24.09 | 5,133,791 | +0.03(+0.11%) |
Dec 31, 2018 | 24.02 | 24.07 | 24.01 | 24.07 | 1,774,515 | +0.05(+0.22%) |
Dec 28, 2018 | 23.95 | 24.02 | 23.95 | 24.01 | 1,173,328 | +0.06(+0.25%) |
Dec 27, 2018 | 23.90 | 23.99 | 23.90 | 23.95 | 1,765,681 | +0.06(+0.25%) |
Dec 26, 2018 | 23.99 | 24.02 | 23.89 | 23.89 | 1,442,511 | -0.08(-0.32%) |
Dec 24, 2018 | 23.99 | 24.01 | 23.94 | 23.97 | 625,258 | +0.03(+0.13%) |
Dec 21, 2018 | 23.97 | 23.98 | 23.92 | 23.94 | 965,371 | +0.00(+0.02%) |
Dec 20, 2018 | 24.10 | 24.10 | 23.94 | 23.94 | 1,510,822 | -0.03(-0.14%) |
Dec 19, 2018 | 23.94 | 24.01 | 23.94 | 23.97 | 1,185,869 | +0.02(+0.08%) |
Dec 18, 2018 | 23.92 | 23.97 | 23.88 | 23.95 | 1,435,880 | +0.09(+0.36%) |
Dec 17, 2018 | 23.82 | 23.89 | 23.82 | 23.87 | 1,232,024 | +0.04(+0.18%) |
Dec 14, 2018 | 23.86 | 23.87 | 23.80 | 23.82 | 1,090,301 | -0.02(-0.07%) |
Dec 13, 2018 | 23.81 | 23.86 | 23.80 | 23.84 | 1,489,008 | +0.03(+0.11%) |
Dec 12, 2018 | 23.82 | 23.86 | 23.78 | 23.81 | 4,359,852 | -0.01(-0.04%) |
Dec 11, 2018 | 23.84 | 23.86 | 23.80 | 23.82 | 5,354,209 | -0.01(-0.04%) |
Dec 10, 2018 | 23.89 | 23.89 | 23.81 | 23.83 | 1,251,369 | +0.00(+0.00%) |
Dec 07, 2018 | 23.75 | 23.83 | 23.71 | 23.83 | 1,057,698 | +0.05(+0.22%) |
Dec 06, 2018 | 23.77 | 23.79 | 23.71 | 23.78 | 697,390 | +0.04(+0.18%) |
Dec 04, 2018 | 23.70 | 23.76 | 23.69 | 23.74 | 2,231,771 | +0.06(+0.25%) |
Dec 03, 2018 | 23.63 | 23.68 | 23.60 | 23.68 | 752,709 | +0.04(+0.19%) |
Nov 30, 2018 | 23.61 | 23.64 | 23.60 | 23.63 | 440,068 | -0.01(-0.04%) |
Nov 29, 2018 | 23.61 | 23.64 | 23.59 | 23.64 | 972,439 | +0.05(+0.22%) |
Nov 28, 2018 | 23.61 | 23.63 | 23.56 | 23.59 | 1,510,208 | -0.01(-0.04%) |
Nov 27, 2018 | 23.55 | 23.62 | 23.55 | 23.60 | 3,235,489 | +0.03(+0.11%) |
Nov 26, 2018 | 23.58 | 23.61 | 23.56 | 23.57 | 479,231 | +0.00(+0.00%) |
Nov 23, 2018 | 23.57 | 23.61 | 23.57 | 23.57 | 367,828 | -0.03(-0.11%) |
Nov 21, 2018 | 23.60 | 23.60 | 23.60 | 0 | +0.02(+0.07%) | |
Nov 20, 2018 | 23.56 | 23.60 | 23.55 | 23.58 | 1,051,011 | -0.02(-0.07%) |
Nov 19, 2018 | 23.55 | 23.60 | 23.55 | 23.60 | 455,405 | +0.02(+0.07%) |
Nov 16, 2018 | 23.51 | 23.58 | 23.49 | 23.58 | 580,010 | +0.07(+0.29%) |
Nov 15, 2018 | 23.51 | 23.52 | 23.49 | 23.51 | 1,064,489 | +0.01(+0.04%) |
Nov 14, 2018 | 23.48 | 23.52 | 23.47 | 23.50 | 851,105 | +0.03(+0.11%) |
Nov 13, 2018 | 23.48 | 23.50 | 23.43 | 23.48 | 773,351 | +0.00(+0.00%) |
Nov 12, 2018 | 23.45 | 23.48 | 23.44 | 23.48 | 547,295 | +0.03(+0.11%) |
Nov 09, 2018 | 23.43 | 23.47 | 23.43 | 23.45 | 1,107,790 | +0.02(+0.07%) |
Nov 08, 2018 | 23.48 | 23.48 | 23.43 | 23.43 | 4,502,329 | -0.02(-0.07%) |
Nov 07, 2018 | 23.47 | 23.50 | 23.44 | 23.45 | 871,490 | +0.00(+0.00%) |
Nov 06, 2018 | 23.46 | 23.46 | 23.42 | 23.45 | 1,028,878 | +0.03(+0.11%) |
Nov 05, 2018 | 23.46 | 23.46 | 23.42 | 23.43 | 1,172,489 | -0.03(-0.11%) |
Nov 02, 2018 | 23.48 | 23.50 | 23.43 | 23.45 | 4,295,057 | -0.04(-0.18%) |