Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 23.82 | 24.13 | 23.38 | 23.98 | 7,288,739 | +0.21(+0.87%) |
Mar 30, 2020 | 24.46 | 24.52 | 23.71 | 23.78 | 7,819,657 | -0.93(-3.74%) |
Mar 27, 2020 | 24.48 | 24.76 | 24.04 | 24.70 | 7,943,829 | +0.83(+3.48%) |
Mar 26, 2020 | 24.99 | 25.00 | 23.77 | 23.87 | 10,911,607 | -1.35(-5.35%) |
Mar 25, 2020 | 24.90 | 25.51 | 24.22 | 25.22 | 11,160,021 | +0.20(+0.81%) |
Mar 24, 2020 | 25.52 | 25.92 | 24.99 | 25.02 | 10,700,401 | -2.08(-7.68%) |
Mar 23, 2020 | 27.07 | 27.99 | 26.52 | 27.10 | 12,931,703 | -0.05(-0.17%) |
Mar 20, 2020 | 25.49 | 27.21 | 25.36 | 27.15 | 12,514,905 | +1.06(+4.08%) |
Mar 19, 2020 | 26.41 | 27.03 | 25.22 | 26.08 | 10,824,512 | -0.23(-0.86%) |
Mar 18, 2020 | 27.06 | 27.68 | 25.95 | 26.31 | 12,767,619 | +0.72(+2.80%) |
Mar 17, 2020 | 26.66 | 27.52 | 25.19 | 25.59 | 20,310,624 | -1.65(-6.05%) |
Mar 16, 2020 | 27.14 | 27.55 | 25.62 | 27.24 | 21,173,894 | +2.79(+11.41%) |
Mar 13, 2020 | 25.45 | 26.85 | 24.37 | 24.45 | 22,649,000 | -2.53(-9.39%) |
Mar 12, 2020 | 26.47 | 27.03 | 25.30 | 26.99 | 23,931,138 | +2.26(+9.15%) |
Mar 11, 2020 | 24.25 | 25.01 | 24.08 | 24.73 | 10,446,303 | +1.04(+4.38%) |
Mar 10, 2020 | 24.08 | 25.04 | 23.67 | 23.69 | 9,649,454 | -1.34(-5.35%) |
Mar 09, 2020 | 25.44 | 26.25 | 24.20 | 25.03 | 11,262,315 | +1.61(+6.88%) |
Mar 06, 2020 | 23.82 | 23.97 | 23.30 | 23.42 | 22,359,066 | +0.40(+1.72%) |
Mar 05, 2020 | 22.92 | 23.19 | 22.54 | 23.02 | 8,488,378 | +0.66(+2.95%) |
Mar 04, 2020 | 22.88 | 23.10 | 22.33 | 22.36 | 11,428,142 | -0.95(-4.08%) |
Mar 03, 2020 | 22.50 | 23.50 | 22.26 | 23.31 | 25,126,036 | +0.73(+3.21%) |
Mar 02, 2020 | 23.44 | 23.78 | 22.58 | 22.59 | 15,090,499 | -1.15(-4.84%) |
Feb 28, 2020 | 24.62 | 24.69 | 23.64 | 23.74 | 43,213,704 | -0.08(-0.32%) |
Feb 27, 2020 | 23.27 | 23.83 | 22.91 | 23.81 | 18,468,722 | +1.14(+5.03%) |
Feb 26, 2020 | 22.65 | 22.84 | 22.29 | 22.67 | 12,398,154 | -0.10(-0.45%) |
Feb 25, 2020 | 21.99 | 22.85 | 21.94 | 22.77 | 13,958,407 | +0.60(+2.72%) |
Feb 24, 2020 | 22.15 | 22.29 | 21.93 | 22.17 | 8,410,126 | +0.80(+3.75%) |
Feb 21, 2020 | 21.07 | 21.45 | 21.03 | 21.37 | 4,594,685 | +0.41(+1.93%) |
Feb 20, 2020 | 20.82 | 21.20 | 20.78 | 20.97 | 3,609,772 | +0.21(+1.00%) |
Feb 19, 2020 | 20.82 | 20.85 | 20.71 | 20.76 | 1,281,799 | -0.20(-0.94%) |
Feb 18, 2020 | 21.07 | 21.09 | 20.92 | 20.96 | 1,688,551 | -0.02(-0.09%) |
Feb 14, 2020 | 21.00 | 21.06 | 20.96 | 20.98 | 1,959,068 | -0.05(-0.22%) |
Feb 13, 2020 | 21.15 | 21.16 | 20.95 | 21.02 | 2,679,902 | +0.03(+0.13%) |
Feb 12, 2020 | 21.09 | 21.13 | 20.98 | 20.99 | 2,101,023 | -0.22(-1.02%) |
Feb 11, 2020 | 21.08 | 21.26 | 21.01 | 21.21 | 2,861,563 | +0.00(+0.00%) |
Feb 10, 2020 | 21.53 | 21.53 | 21.20 | 21.21 | 2,659,234 | -0.25(-1.19%) |
Feb 07, 2020 | 21.47 | 21.52 | 21.34 | 21.47 | 2,333,690 | +0.11(+0.53%) |
Feb 06, 2020 | 21.48 | 21.57 | 21.35 | 21.35 | 1,981,066 | -0.19(-0.87%) |
Feb 05, 2020 | 21.35 | 21.67 | 21.35 | 21.54 | 2,879,738 | -0.06(-0.26%) |
Feb 04, 2020 | 21.81 | 21.90 | 21.58 | 21.60 | 3,290,736 | -0.53(-2.38%) |
Feb 03, 2020 | 22.35 | 22.37 | 22.08 | 22.12 | 2,360,427 | -0.34(-1.51%) |
Jan 31, 2020 | 22.02 | 22.54 | 22.02 | 22.46 | 3,441,742 | +0.35(+1.58%) |
Jan 30, 2020 | 22.34 | 22.40 | 22.11 | 22.12 | 3,836,307 | -0.08(-0.38%) |
Jan 29, 2020 | 22.10 | 22.29 | 22.08 | 22.20 | 1,341,497 | -0.02(-0.09%) |
Jan 28, 2020 | 22.41 | 22.47 | 22.17 | 22.22 | 2,212,074 | -0.36(-1.59%) |
Jan 27, 2020 | 22.61 | 22.66 | 22.45 | 22.58 | 4,402,639 | +0.46(+2.09%) |
Jan 24, 2020 | 21.82 | 22.21 | 21.81 | 22.12 | 2,613,223 | +0.16(+0.73%) |
Jan 23, 2020 | 22.01 | 22.11 | 21.92 | 21.96 | 2,302,916 | -0.05(-0.21%) |
Jan 22, 2020 | 21.94 | 22.01 | 21.86 | 22.00 | 1,575,964 | -0.05(-0.21%) |
Jan 21, 2020 | 22.12 | 22.12 | 21.99 | 22.05 | 1,333,981 | +0.02(+0.09%) |
Jan 17, 2020 | 22.05 | 22.16 | 22.03 | 22.03 | 1,349,274 | -0.12(-0.55%) |
Jan 16, 2020 | 22.26 | 22.29 | 22.14 | 22.15 | 1,188,752 | -0.21(-0.93%) |
Jan 15, 2020 | 22.36 | 22.43 | 22.25 | 22.36 | 1,472,753 | -0.01(-0.04%) |
Jan 14, 2020 | 22.29 | 22.39 | 22.25 | 22.37 | 1,594,366 | +0.09(+0.42%) |
Jan 13, 2020 | 22.44 | 22.46 | 22.27 | 22.28 | 1,320,174 | -0.25(-1.09%) |
Jan 10, 2020 | 22.38 | 22.57 | 22.38 | 22.52 | 1,044,482 | +0.05(+0.21%) |
Jan 09, 2020 | 22.47 | 22.61 | 22.44 | 22.47 | 1,768,929 | -0.19(-0.83%) |
Jan 08, 2020 | 22.83 | 22.88 | 22.56 | 22.66 | 2,000,970 | -0.17(-0.74%) |
Jan 07, 2020 | 22.82 | 22.90 | 22.77 | 22.83 | 1,349,429 | +0.00(+0.00%) |
Jan 06, 2020 | 23.16 | 23.18 | 22.82 | 22.83 | 1,450,279 | -0.13(-0.57%) |
Jan 03, 2020 | 23.07 | 23.07 | 22.85 | 22.96 | 2,367,544 | +0.19(+0.83%) |
Jan 02, 2020 | 22.95 | 23.00 | 22.77 | 22.77 | 2,914,134 | -0.37(-1.59%) |
Dec 31, 2019 | 23.25 | 23.29 | 23.12 | 23.14 | 1,339,086 | -0.04(-0.16%) |
Dec 30, 2019 | 23.05 | 23.29 | 23.03 | 23.18 | 1,900,227 | +0.15(+0.65%) |
Dec 27, 2019 | 22.93 | 23.09 | 22.93 | 23.03 | 2,238,177 | +0.02(+0.08%) |
Dec 26, 2019 | 23.17 | 23.17 | 23.01 | 23.01 | 1,282,834 | -0.22(-0.93%) |
Dec 24, 2019 | 23.21 | 23.27 | 23.19 | 23.23 | 693,421 | +0.01(+0.05%) |
Dec 23, 2019 | 23.19 | 23.23 | 23.18 | 23.22 | 1,262,428 | -0.06(-0.24%) |
Dec 20, 2019 | 23.26 | 23.34 | 23.24 | 23.27 | 2,557,915 | -0.09(-0.40%) |
Dec 19, 2019 | 23.51 | 23.51 | 23.37 | 23.37 | 2,356,501 | -0.17(-0.72%) |
Dec 18, 2019 | 23.51 | 23.54 | 23.45 | 23.54 | 1,541,936 | -0.02(-0.08%) |
Dec 17, 2019 | 23.52 | 23.57 | 23.50 | 23.55 | 1,480,396 | +0.00(+0.00%) |
Dec 16, 2019 | 23.63 | 23.63 | 23.51 | 23.55 | 1,864,105 | -0.23(-0.95%) |
Dec 13, 2019 | 23.87 | 23.92 | 23.70 | 23.78 | 2,623,825 | -0.08(-0.31%) |
Dec 12, 2019 | 24.06 | 24.10 | 23.77 | 23.85 | 3,198,163 | -0.17(-0.70%) |
Dec 11, 2019 | 24.11 | 24.15 | 24.01 | 24.02 | 2,588,290 | -0.14(-0.58%) |
Dec 10, 2019 | 24.14 | 24.21 | 24.04 | 24.16 | 2,300,600 | +0.03(+0.12%) |
Dec 09, 2019 | 24.07 | 24.15 | 23.96 | 24.14 | 1,688,513 | +0.09(+0.39%) |
Dec 06, 2019 | 24.12 | 24.13 | 24.01 | 24.04 | 1,977,611 | -0.24(-1.01%) |
Dec 05, 2019 | 24.25 | 24.41 | 24.25 | 24.29 | 1,619,704 | -0.04(-0.15%) |
Dec 04, 2019 | 24.32 | 24.36 | 24.27 | 24.32 | 898,096 | -0.14(-0.58%) |
Dec 03, 2019 | 24.60 | 24.72 | 24.45 | 24.47 | 2,300,625 | +0.19(+0.77%) |
Dec 02, 2019 | 24.00 | 24.40 | 24.00 | 24.28 | 2,259,718 | +0.27(+1.13%) |
Nov 29, 2019 | 23.96 | 24.02 | 23.93 | 24.00 | 1,492,179 | +0.09(+0.39%) |
Nov 27, 2019 | 24.01 | 24.03 | 23.90 | 23.91 | 1,641,035 | -0.15(-0.62%) |
Nov 26, 2019 | 24.10 | 24.14 | 24.03 | 24.06 | 1,479,832 | -0.05(-0.19%) |
Nov 25, 2019 | 24.30 | 24.30 | 24.11 | 24.11 | 1,444,399 | -0.29(-1.19%) |
Nov 22, 2019 | 24.35 | 24.53 | 24.34 | 24.40 | 2,275,323 | -0.02(-0.08%) |
Nov 21, 2019 | 24.39 | 24.48 | 24.37 | 24.42 | 2,905,797 | +0.06(+0.23%) |
Nov 20, 2019 | 24.28 | 24.54 | 24.21 | 24.36 | 2,900,607 | +0.16(+0.66%) |
Nov 19, 2019 | 24.16 | 24.30 | 24.15 | 24.20 | 1,785,960 | -0.05(-0.19%) |
Nov 18, 2019 | 24.30 | 24.39 | 24.20 | 24.25 | 1,747,552 | -0.05(-0.19%) |
Nov 15, 2019 | 24.30 | 24.37 | 24.28 | 24.30 | 1,836,954 | -0.14(-0.58%) |
Nov 14, 2019 | 24.51 | 24.59 | 24.42 | 24.44 | 1,313,198 | -0.01(-0.04%) |
Nov 13, 2019 | 24.50 | 24.52 | 24.39 | 24.45 | 2,112,852 | +0.02(+0.08%) |
Nov 12, 2019 | 24.47 | 24.50 | 24.34 | 24.43 | 1,926,818 | -0.07(-0.27%) |
Nov 11, 2019 | 24.58 | 24.62 | 24.48 | 24.49 | 1,132,990 | +0.03(+0.12%) |
Nov 08, 2019 | 24.59 | 24.66 | 24.46 | 24.47 | 2,698,572 | -0.08(-0.34%) |
Nov 07, 2019 | 24.50 | 24.62 | 24.39 | 24.55 | 3,116,522 | -0.08(-0.31%) |
Nov 06, 2019 | 24.61 | 24.76 | 24.60 | 24.62 | 3,035,880 | +0.04(+0.15%) |
Nov 05, 2019 | 24.57 | 24.64 | 24.54 | 24.59 | 1,414,253 | +0.00(+0.00%) |
Nov 04, 2019 | 24.56 | 24.63 | 24.53 | 24.59 | 2,053,703 | -0.16(-0.65%) |
Nov 01, 2019 | 24.84 | 24.89 | 24.73 | 24.75 | 3,841,398 | -0.23(-0.90%) |
Oct 31, 2019 | 24.90 | 25.10 | 24.89 | 24.97 | 3,446,877 | -0.01(-0.04%) |
Oct 30, 2019 | 25.04 | 25.18 | 24.93 | 24.98 | 2,809,509 | -0.09(-0.37%) |
Oct 29, 2019 | 24.93 | 25.09 | 24.90 | 25.08 | 2,038,543 | +0.20(+0.79%) |
Oct 28, 2019 | 25.03 | 25.03 | 24.85 | 24.88 | 2,797,401 | -0.26(-1.05%) |
Oct 25, 2019 | 25.48 | 25.48 | 25.12 | 25.14 | 3,040,579 | -0.21(-0.82%) |
Oct 24, 2019 | 25.39 | 25.51 | 25.32 | 25.35 | 2,305,486 | -0.23(-0.88%) |
Oct 23, 2019 | 25.69 | 25.72 | 25.57 | 25.57 | 2,870,641 | -0.05(-0.18%) |
Oct 22, 2019 | 25.36 | 25.63 | 25.30 | 25.62 | 2,698,630 | +0.20(+0.78%) |
Oct 21, 2019 | 25.53 | 25.58 | 25.41 | 25.42 | 1,740,697 | -0.23(-0.92%) |
Oct 18, 2019 | 25.43 | 25.77 | 25.39 | 25.66 | 2,455,803 | +0.25(+1.00%) |
Oct 17, 2019 | 25.31 | 25.50 | 25.28 | 25.40 | 2,968,857 | -0.06(-0.22%) |
Oct 16, 2019 | 25.49 | 25.55 | 25.40 | 25.46 | 2,003,514 | +0.06(+0.22%) |
Oct 15, 2019 | 25.65 | 25.66 | 25.34 | 25.40 | 2,867,993 | -0.32(-1.24%) |
Oct 14, 2019 | 25.76 | 25.79 | 25.65 | 25.72 | 1,534,476 | -0.01(-0.04%) |
Oct 11, 2019 | 25.76 | 25.77 | 25.52 | 25.73 | 5,338,475 | -0.32(-1.23%) |
Oct 10, 2019 | 26.25 | 26.27 | 25.96 | 26.05 | 4,137,501 | -0.18(-0.68%) |
Oct 09, 2019 | 26.30 | 26.36 | 26.14 | 26.23 | 2,569,028 | -0.29(-1.10%) |
Oct 08, 2019 | 26.30 | 26.52 | 26.17 | 26.52 | 4,677,361 | +0.40(+1.55%) |
Oct 07, 2019 | 26.13 | 26.17 | 25.92 | 26.12 | 2,464,012 | +0.09(+0.36%) |
Oct 04, 2019 | 26.30 | 26.32 | 26.01 | 26.02 | 3,209,133 | -0.39(-1.49%) |
Oct 03, 2019 | 26.72 | 27.05 | 26.41 | 26.42 | 5,840,350 | -0.29(-1.09%) |
Oct 02, 2019 | 26.44 | 26.85 | 26.44 | 26.71 | 4,695,694 | +0.45(+1.72%) |
Oct 01, 2019 | 25.95 | 26.31 | 25.80 | 26.26 | 2,873,915 | +0.21(+0.79%) |
Sep 30, 2019 | 26.19 | 26.23 | 26.01 | 26.05 | 3,103,546 | -0.23(-0.86%) |
Sep 27, 2019 | 25.92 | 26.47 | 25.92 | 26.28 | 3,210,198 | +0.32(+1.23%) |
Sep 26, 2019 | 25.89 | 26.15 | 25.88 | 25.96 | 2,073,899 | +0.10(+0.40%) |
Sep 25, 2019 | 26.18 | 26.40 | 25.80 | 25.86 | 3,582,237 | -0.31(-1.20%) |
Sep 24, 2019 | 25.69 | 26.26 | 25.64 | 26.17 | 4,962,348 | +0.36(+1.38%) |
Sep 23, 2019 | 25.83 | 25.91 | 25.73 | 25.81 | 1,363,754 | +0.01(+0.04%) |
Sep 20, 2019 | 25.52 | 25.90 | 25.49 | 25.81 | 3,986,784 | +0.26(+1.02%) |
Sep 19, 2019 | 25.54 | 25.59 | 25.38 | 25.54 | 1,666,997 | -0.05(-0.18%) |
Sep 18, 2019 | 25.63 | 25.89 | 25.57 | 25.59 | 1,414,760 | +0.02(+0.07%) |
Sep 17, 2019 | 25.69 | 25.74 | 25.56 | 25.57 | 1,115,658 | -0.13(-0.51%) |
Sep 16, 2019 | 25.74 | 25.77 | 25.64 | 25.70 | 1,108,669 | +0.13(+0.51%) |
Sep 13, 2019 | 25.52 | 25.61 | 25.47 | 25.57 | 1,903,636 | +0.09(+0.37%) |
Sep 12, 2019 | 25.42 | 25.51 | 25.29 | 25.48 | 4,147,048 | -0.09(-0.37%) |
Sep 11, 2019 | 25.77 | 25.82 | 25.56 | 25.57 | 2,861,646 | -0.23(-0.91%) |
Sep 10, 2019 | 25.89 | 26.05 | 25.81 | 25.81 | 3,733,803 | +0.06(+0.22%) |
Sep 09, 2019 | 25.62 | 25.87 | 25.61 | 25.75 | 2,518,783 | +0.07(+0.25%) |
Sep 06, 2019 | 25.62 | 25.75 | 25.61 | 25.68 | 2,591,212 | +0.03(+0.11%) |
Sep 05, 2019 | 25.84 | 25.86 | 25.59 | 25.66 | 3,817,887 | -0.48(-1.83%) |
Sep 04, 2019 | 26.26 | 26.33 | 26.11 | 26.13 | 1,081,897 | -0.39(-1.48%) |
Sep 03, 2019 | 26.44 | 26.60 | 26.31 | 26.53 | 1,533,030 | +0.27(+1.03%) |
Aug 30, 2019 | 26.06 | 26.40 | 26.05 | 26.25 | 2,453,183 | +0.07(+0.25%) |
Aug 29, 2019 | 26.26 | 26.37 | 26.11 | 26.19 | 2,763,883 | -0.41(-1.55%) |
Aug 28, 2019 | 26.78 | 26.90 | 26.55 | 26.60 | 2,091,116 | -0.07(-0.28%) |
Aug 27, 2019 | 26.44 | 26.79 | 26.40 | 26.68 | 3,073,101 | +0.06(+0.21%) |
Aug 26, 2019 | 26.71 | 26.88 | 26.62 | 26.62 | 3,962,413 | -0.40(-1.49%) |
Aug 23, 2019 | 26.38 | 27.11 | 26.15 | 27.02 | 6,757,722 | +0.82(+3.14%) |
Aug 22, 2019 | 26.07 | 26.40 | 26.01 | 26.20 | 1,774,427 | +0.08(+0.32%) |
Aug 21, 2019 | 26.11 | 26.21 | 26.03 | 26.11 | 1,664,533 | -0.22(-0.85%) |
Aug 20, 2019 | 26.19 | 26.34 | 26.11 | 26.34 | 1,878,824 | +0.19(+0.72%) |
Aug 19, 2019 | 26.19 | 26.26 | 26.09 | 26.15 | 1,476,139 | -0.40(-1.51%) |
Aug 16, 2019 | 26.75 | 26.75 | 26.49 | 26.55 | 2,071,173 | -0.42(-1.56%) |
Aug 15, 2019 | 26.89 | 27.19 | 26.84 | 26.97 | 3,213,471 | +0.02(+0.07%) |
Aug 14, 2019 | 26.62 | 26.98 | 26.51 | 26.96 | 5,610,364 | +0.80(+3.08%) |
Aug 13, 2019 | 26.77 | 26.81 | 25.98 | 26.15 | 5,229,078 | -0.60(-2.24%) |
Aug 12, 2019 | 26.62 | 26.85 | 26.53 | 26.75 | 2,437,892 | +0.29(+1.10%) |
Aug 09, 2019 | 26.33 | 26.65 | 26.24 | 26.46 | 3,403,665 | +0.25(+0.96%) |
Aug 08, 2019 | 26.64 | 26.72 | 26.20 | 26.21 | 2,814,930 | -0.59(-2.20%) |
Aug 07, 2019 | 27.21 | 27.40 | 26.73 | 26.80 | 5,236,892 | -0.11(-0.42%) |
Aug 06, 2019 | 27.04 | 27.25 | 26.83 | 26.91 | 4,167,493 | -0.38(-1.41%) |
Aug 05, 2019 | 26.91 | 27.51 | 26.90 | 27.29 | 9,870,839 | +0.96(+3.66%) |
Aug 02, 2019 | 26.17 | 26.51 | 26.14 | 26.33 | 6,675,717 | +0.36(+1.37%) |
Aug 01, 2019 | 25.80 | 26.10 | 25.32 | 25.97 | 6,191,400 | +0.14(+0.54%) |
Jul 31, 2019 | 25.41 | 26.05 | 25.40 | 25.83 | 2,756,869 | +0.36(+1.39%) |
Jul 30, 2019 | 25.56 | 25.58 | 25.38 | 25.48 | 2,067,612 | +0.12(+0.48%) |
Jul 29, 2019 | 25.29 | 25.52 | 25.29 | 25.36 | 3,168,443 | +0.07(+0.26%) |
Jul 26, 2019 | 25.38 | 25.39 | 25.24 | 25.29 | 1,033,234 | -0.26(-1.02%) |
Jul 25, 2019 | 25.38 | 25.58 | 25.38 | 25.55 | 1,481,941 | +0.25(+1.00%) |
Jul 24, 2019 | 25.56 | 25.56 | 25.29 | 25.30 | 1,113,022 | -0.18(-0.70%) |
Jul 23, 2019 | 25.51 | 25.66 | 25.47 | 25.48 | 1,065,918 | -0.14(-0.55%) |
Jul 22, 2019 | 25.77 | 25.78 | 25.59 | 25.62 | 591,944 | -0.24(-0.94%) |
Jul 19, 2019 | 25.46 | 25.87 | 25.46 | 25.86 | 1,904,491 | +0.24(+0.95%) |
Jul 18, 2019 | 25.80 | 25.88 | 25.61 | 25.62 | 1,670,695 | -0.05(-0.18%) |
Jul 17, 2019 | 25.54 | 25.67 | 25.50 | 25.66 | 1,784,497 | +0.12(+0.48%) |
Jul 16, 2019 | 25.45 | 25.62 | 25.42 | 25.54 | 2,247,740 | +0.12(+0.48%) |
Jul 15, 2019 | 25.44 | 25.50 | 25.39 | 25.42 | 3,205,477 | -0.07(-0.29%) |
Jul 12, 2019 | 25.62 | 25.63 | 25.49 | 25.50 | 2,264,691 | -0.13(-0.51%) |
Jul 11, 2019 | 25.56 | 25.72 | 25.52 | 25.63 | 2,085,373 | +0.03(+0.11%) |
Jul 10, 2019 | 25.71 | 25.76 | 25.53 | 25.60 | 1,995,297 | -0.25(-0.98%) |
Jul 09, 2019 | 26.11 | 26.13 | 25.83 | 25.85 | 1,539,400 | -0.13(-0.50%) |
Jul 08, 2019 | 25.97 | 26.10 | 25.96 | 25.98 | 2,453,224 | +0.19(+0.73%) |
Jul 05, 2019 | 25.92 | 26.03 | 25.77 | 25.80 | 1,655,270 | +0.03(+0.11%) |
Jul 03, 2019 | 25.88 | 25.91 | 25.75 | 25.77 | 961,280 | -0.18(-0.68%) |
Jul 02, 2019 | 26.05 | 26.12 | 25.95 | 25.95 | 2,165,492 | -0.10(-0.40%) |
Jul 01, 2019 | 25.89 | 26.16 | 25.86 | 26.05 | 1,248,018 | -0.34(-1.28%) |
Jun 28, 2019 | 26.37 | 26.48 | 26.34 | 26.39 | 1,259,682 | -0.03(-0.11%) |
Jun 27, 2019 | 26.43 | 26.49 | 26.36 | 26.41 | 919,392 | -0.11(-0.42%) |
Jun 26, 2019 | 26.48 | 26.56 | 26.31 | 26.53 | 1,090,171 | -0.11(-0.42%) |
Jun 25, 2019 | 26.22 | 26.68 | 26.19 | 26.64 | 2,146,920 | +0.46(+1.76%) |
Jun 24, 2019 | 26.14 | 26.20 | 26.11 | 26.18 | 965,915 | -0.01(-0.04%) |
Jun 21, 2019 | 26.21 | 26.24 | 26.02 | 26.19 | 1,899,618 | +0.05(+0.18%) |
Jun 20, 2019 | 26.01 | 26.33 | 26.01 | 26.14 | 2,095,758 | -0.22(-0.85%) |
Jun 19, 2019 | 26.42 | 26.59 | 26.32 | 26.36 | 3,058,790 | -0.11(-0.42%) |
Jun 18, 2019 | 26.56 | 26.61 | 26.28 | 26.48 | 3,217,764 | -0.41(-1.52%) |
Jun 17, 2019 | 26.98 | 26.99 | 26.79 | 26.89 | 730,463 | -0.14(-0.52%) |
Jun 14, 2019 | 27.06 | 27.13 | 26.96 | 27.02 | 887,827 | +0.11(+0.42%) |
Jun 13, 2019 | 26.94 | 27.01 | 26.85 | 26.91 | 960,715 | -0.15(-0.55%) |
Jun 12, 2019 | 26.99 | 27.10 | 26.92 | 27.06 | 2,769,925 | +0.17(+0.62%) |
Jun 11, 2019 | 26.64 | 26.99 | 26.61 | 26.89 | 3,862,753 | -0.06(-0.21%) |
Jun 10, 2019 | 27.07 | 27.07 | 26.68 | 26.95 | 3,290,173 | -0.31(-1.13%) |
Jun 07, 2019 | 27.65 | 27.67 | 27.14 | 27.26 | 5,390,881 | -0.51(-1.84%) |
Jun 06, 2019 | 27.95 | 28.08 | 27.71 | 27.77 | 1,825,372 | -0.21(-0.77%) |
Jun 05, 2019 | 27.93 | 28.28 | 27.93 | 27.98 | 2,971,579 | -0.22(-0.79%) |
Jun 04, 2019 | 28.69 | 28.80 | 28.19 | 28.21 | 3,094,634 | -0.79(-2.73%) |
Jun 03, 2019 | 28.47 | 29.16 | 28.39 | 29.00 | 4,584,378 | +0.61(+2.16%) |
May 31, 2019 | 28.27 | 28.39 | 28.17 | 28.38 | 3,862,721 | +0.47(+1.67%) |
May 30, 2019 | 27.96 | 28.10 | 27.85 | 27.92 | 2,807,743 | -0.13(-0.46%) |
May 29, 2019 | 27.97 | 28.19 | 27.89 | 28.05 | 3,024,130 | +0.22(+0.80%) |
May 28, 2019 | 27.62 | 27.83 | 27.48 | 27.83 | 1,846,982 | +0.12(+0.44%) |
May 24, 2019 | 27.53 | 27.74 | 27.44 | 27.70 | 1,754,063 | +0.02(+0.07%) |
May 23, 2019 | 27.57 | 27.84 | 27.56 | 27.69 | 4,277,199 | +0.44(+1.61%) |
May 22, 2019 | 27.29 | 27.29 | 27.11 | 27.25 | 3,374,538 | +0.09(+0.34%) |
May 21, 2019 | 27.17 | 27.27 | 27.06 | 27.16 | 1,779,086 | -0.25(-0.92%) |
May 20, 2019 | 27.34 | 27.51 | 27.24 | 27.41 | 4,681,988 | +0.44(+1.62%) |
May 17, 2019 | 26.94 | 26.98 | 26.59 | 26.97 | 1,998,015 | +0.30(+1.12%) |
May 16, 2019 | 26.94 | 26.96 | 26.50 | 26.67 | 2,392,991 | -0.27(-1.00%) |
May 15, 2019 | 27.51 | 27.51 | 26.88 | 26.94 | 3,076,652 | -0.40(-1.46%) |
May 14, 2019 | 27.48 | 27.58 | 27.16 | 27.34 | 2,733,069 | -0.29(-1.04%) |
May 13, 2019 | 27.38 | 27.70 | 27.24 | 27.63 | 7,702,553 | +0.93(+3.49%) |
May 10, 2019 | 26.84 | 27.27 | 26.57 | 26.70 | 5,186,245 | -0.01(-0.03%) |
May 09, 2019 | 26.88 | 27.11 | 26.63 | 26.71 | 3,658,285 | +0.11(+0.42%) |
May 08, 2019 | 26.60 | 26.68 | 26.38 | 26.60 | 3,035,950 | +0.08(+0.32%) |
May 07, 2019 | 26.29 | 26.75 | 26.18 | 26.51 | 4,092,776 | +0.53(+2.04%) |
May 06, 2019 | 26.39 | 26.43 | 25.95 | 25.98 | 1,214,392 | +0.15(+0.58%) |
May 03, 2019 | 26.04 | 26.08 | 25.81 | 25.83 | 1,371,755 | -0.42(-1.60%) |
May 02, 2019 | 26.15 | 26.42 | 26.01 | 26.25 | 2,479,794 | +0.09(+0.36%) |
May 01, 2019 | 25.89 | 26.16 | 25.80 | 26.16 | 1,058,297 | +0.10(+0.39%) |
Apr 30, 2019 | 26.07 | 26.22 | 26.00 | 26.06 | 1,149,400 | +0.20(+0.79%) |
Apr 29, 2019 | 25.90 | 25.93 | 25.80 | 25.85 | 1,033,118 | -0.05(-0.18%) |
Apr 26, 2019 | 25.95 | 26.16 | 25.89 | 25.90 | 1,073,342 | -0.01(-0.04%) |
Apr 25, 2019 | 25.81 | 26.04 | 25.81 | 25.91 | 981,208 | -0.11(-0.43%) |
Apr 24, 2019 | 25.90 | 26.02 | 25.87 | 26.02 | 729,816 | +0.09(+0.36%) |
Apr 23, 2019 | 26.20 | 26.22 | 25.88 | 25.93 | 891,553 | -0.33(-1.24%) |
Apr 22, 2019 | 26.44 | 26.45 | 26.24 | 26.25 | 722,731 | -0.07(-0.25%) |
Apr 18, 2019 | 26.31 | 26.48 | 26.31 | 26.32 | 1,651,262 | -0.04(-0.14%) |
Apr 17, 2019 | 26.28 | 26.43 | 26.23 | 26.35 | 1,469,184 | -0.08(-0.32%) |
Apr 16, 2019 | 26.43 | 26.51 | 26.38 | 26.44 | 1,380,229 | -0.07(-0.28%) |
Apr 15, 2019 | 26.52 | 26.70 | 26.49 | 26.51 | 550,839 | -0.01(-0.04%) |
Apr 12, 2019 | 26.53 | 26.63 | 26.51 | 26.52 | 979,027 | -0.11(-0.42%) |
Apr 11, 2019 | 26.52 | 26.68 | 26.52 | 26.63 | 696,888 | +0.06(+0.21%) |
Apr 10, 2019 | 26.67 | 26.70 | 26.56 | 26.58 | 673,537 | -0.14(-0.52%) |
Apr 09, 2019 | 26.71 | 26.75 | 26.62 | 26.72 | 1,319,331 | +0.11(+0.42%) |
Apr 08, 2019 | 26.72 | 26.83 | 26.59 | 26.61 | 703,031 | -0.07(-0.28%) |
Apr 05, 2019 | 26.72 | 26.76 | 26.66 | 26.68 | 1,126,300 | -0.12(-0.45%) |
Apr 04, 2019 | 26.80 | 26.97 | 26.70 | 26.80 | 1,896,253 | +0.01(+0.03%) |
Apr 03, 2019 | 26.79 | 26.88 | 26.62 | 26.79 | 2,140,774 | -0.15(-0.55%) |
Apr 02, 2019 | 27.02 | 27.09 | 26.92 | 26.94 | 1,322,156 | -0.08(-0.31%) |