Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 21.88 | 22.53 | 21.16 | 22.31 | 2,447,980 | -0.12(-0.55%) |
Apr 29, 2020 | 21.85 | 22.81 | 21.59 | 22.44 | 3,315,075 | +1.15(+5.41%) |
Apr 28, 2020 | 21.73 | 21.95 | 20.71 | 21.28 | 1,891,221 | +0.18(+0.84%) |
Apr 27, 2020 | 20.74 | 21.42 | 20.52 | 21.11 | 2,567,194 | +0.45(+2.19%) |
Apr 24, 2020 | 20.56 | 20.90 | 20.32 | 20.65 | 1,303,557 | +0.09(+0.43%) |
Apr 23, 2020 | 21.11 | 21.35 | 20.33 | 20.56 | 1,184,414 | -0.23(-1.11%) |
Apr 22, 2020 | 21.16 | 21.31 | 20.43 | 20.80 | 2,635,482 | +0.14(+0.69%) |
Apr 21, 2020 | 20.06 | 20.82 | 19.78 | 20.65 | 2,112,290 | -0.29(-1.40%) |
Apr 20, 2020 | 21.09 | 21.80 | 20.53 | 20.95 | 1,409,855 | -0.76(-3.51%) |
Apr 17, 2020 | 21.28 | 21.97 | 20.84 | 21.71 | 2,699,848 | +0.84(+4.04%) |
Apr 16, 2020 | 21.11 | 21.41 | 20.43 | 20.87 | 1,673,582 | -0.21(-1.01%) |
Apr 15, 2020 | 20.88 | 21.26 | 20.28 | 21.08 | 1,646,102 | -0.84(-3.84%) |
Apr 14, 2020 | 21.75 | 22.38 | 21.52 | 21.92 | 1,607,143 | +0.49(+2.27%) |
Apr 13, 2020 | 21.62 | 21.88 | 20.18 | 21.43 | 2,006,592 | -0.43(-1.99%) |
Apr 09, 2020 | 21.38 | 22.16 | 20.74 | 21.87 | 2,657,317 | +1.47(+7.21%) |
Apr 08, 2020 | 19.68 | 20.75 | 19.42 | 20.40 | 2,135,699 | +0.92(+4.73%) |
Apr 07, 2020 | 21.73 | 22.16 | 19.42 | 19.47 | 4,468,121 | -0.35(-1.79%) |
Apr 06, 2020 | 20.56 | 21.15 | 18.94 | 19.83 | 3,864,801 | +0.22(+1.13%) |
Apr 03, 2020 | 20.12 | 20.17 | 18.77 | 19.61 | 2,311,093 | -0.62(-3.07%) |
Apr 02, 2020 | 19.82 | 20.52 | 19.09 | 20.23 | 2,089,363 | +0.04(+0.18%) |
Apr 01, 2020 | 19.56 | 20.50 | 18.88 | 20.19 | 2,875,392 | -0.79(-3.76%) |
Mar 31, 2020 | 21.03 | 21.97 | 19.94 | 20.98 | 5,059,458 | -0.27(-1.29%) |
Mar 30, 2020 | 19.33 | 21.64 | 18.99 | 21.26 | 4,305,082 | +1.73(+8.88%) |
Mar 27, 2020 | 18.32 | 20.18 | 17.35 | 19.52 | 3,873,889 | +0.12(+0.63%) |
Mar 26, 2020 | 18.14 | 20.50 | 18.14 | 19.40 | 5,168,198 | +0.94(+5.08%) |
Mar 25, 2020 | 17.35 | 20.90 | 16.45 | 18.46 | 7,460,796 | +1.93(+11.65%) |
Mar 24, 2020 | 16.05 | 16.58 | 15.13 | 16.54 | 4,704,394 | +2.17(+15.10%) |
Mar 23, 2020 | 13.94 | 14.94 | 13.31 | 14.37 | 3,685,859 | +0.44(+3.18%) |
Mar 20, 2020 | 13.54 | 15.62 | 13.24 | 13.93 | 5,841,374 | +0.97(+7.50%) |
Mar 19, 2020 | 11.28 | 14.31 | 10.66 | 12.95 | 6,049,491 | +1.43(+12.43%) |
Mar 18, 2020 | 13.36 | 13.54 | 9.918 | 11.52 | 4,861,348 | -3.29(-22.20%) |
Mar 17, 2020 | 14.20 | 14.81 | 12.29 | 14.81 | 8,356,724 | +0.93(+6.69%) |
Mar 16, 2020 | 17.14 | 17.28 | 13.45 | 13.88 | 8,164,482 | -6.26(-31.06%) |
Mar 13, 2020 | 18.78 | 20.24 | 17.35 | 20.14 | 6,308,467 | +3.40(+20.32%) |
Mar 12, 2020 | 18.07 | 18.14 | 16.31 | 16.74 | 6,969,498 | -2.86(-14.61%) |
Mar 11, 2020 | 21.07 | 21.19 | 19.54 | 19.60 | 3,118,045 | -2.13(-9.82%) |
Mar 10, 2020 | 21.88 | 21.90 | 20.32 | 21.74 | 1,982,947 | +0.87(+4.16%) |
Mar 09, 2020 | 22.13 | 22.15 | 20.86 | 20.87 | 2,925,706 | -2.60(-11.09%) |
Mar 06, 2020 | 23.66 | 23.86 | 22.59 | 23.47 | 3,837,586 | -0.81(-3.32%) |
Mar 05, 2020 | 24.75 | 24.90 | 23.99 | 24.28 | 3,710,176 | -0.90(-3.58%) |
Mar 04, 2020 | 24.30 | 25.26 | 24.30 | 25.18 | 3,076,162 | +1.29(+5.41%) |
Mar 03, 2020 | 24.12 | 24.52 | 23.66 | 23.89 | 4,439,531 | -0.25(-1.04%) |
Mar 02, 2020 | 24.99 | 25.11 | 23.78 | 24.14 | 4,260,428 | -0.76(-3.07%) |
Feb 28, 2020 | 24.57 | 25.34 | 23.82 | 24.90 | 3,611,012 | -0.17(-0.69%) |
Feb 27, 2020 | 25.62 | 26.34 | 24.81 | 25.08 | 2,447,736 | -0.94(-3.60%) |
Feb 26, 2020 | 27.59 | 27.75 | 25.97 | 26.01 | 2,889,966 | -1.55(-5.63%) |
Feb 25, 2020 | 28.54 | 28.80 | 27.56 | 27.57 | 1,461,540 | -0.97(-3.41%) |
Feb 24, 2020 | 29.20 | 29.31 | 28.32 | 28.54 | 2,331,896 | -1.10(-3.72%) |
Feb 21, 2020 | 29.50 | 29.82 | 29.47 | 29.64 | 787,708 | +0.04(+0.15%) |
Feb 20, 2020 | 29.27 | 29.62 | 29.27 | 29.60 | 967,485 | +0.33(+1.13%) |
Feb 19, 2020 | 29.60 | 29.68 | 29.22 | 29.27 | 1,171,993 | -0.27(-0.91%) |
Feb 18, 2020 | 29.29 | 29.63 | 29.16 | 29.54 | 1,103,479 | +0.25(+0.86%) |
Feb 14, 2020 | 28.89 | 29.62 | 28.65 | 29.29 | 1,141,399 | +0.41(+1.41%) |
Feb 13, 2020 | 29.21 | 29.35 | 28.76 | 28.88 | 1,069,989 | -0.37(-1.28%) |
Feb 12, 2020 | 29.26 | 29.37 | 29.01 | 29.25 | 774,398 | -0.05(-0.18%) |
Feb 11, 2020 | 29.29 | 29.43 | 29.18 | 29.30 | 701,947 | +0.11(+0.39%) |
Feb 10, 2020 | 28.64 | 29.20 | 28.53 | 29.19 | 843,592 | +0.61(+2.13%) |
Feb 07, 2020 | 29.00 | 29.00 | 28.55 | 28.58 | 439,088 | -0.38(-1.32%) |
Feb 06, 2020 | 28.79 | 29.02 | 28.70 | 28.96 | 604,574 | +0.28(+0.97%) |
Feb 05, 2020 | 28.76 | 28.88 | 28.63 | 28.69 | 813,816 | +0.00(+0.00%) |
Feb 04, 2020 | 28.38 | 28.74 | 28.29 | 28.69 | 1,227,856 | +0.49(+1.72%) |
Feb 03, 2020 | 27.84 | 28.45 | 27.82 | 28.20 | 1,036,308 | +0.49(+1.75%) |
Jan 31, 2020 | 27.96 | 28.07 | 27.67 | 27.71 | 884,861 | -0.19(-0.68%) |
Jan 30, 2020 | 27.59 | 27.99 | 27.59 | 27.91 | 781,513 | +0.12(+0.44%) |
Jan 29, 2020 | 27.78 | 27.85 | 27.56 | 27.78 | 586,067 | +0.15(+0.53%) |
Jan 28, 2020 | 27.43 | 27.69 | 27.37 | 27.64 | 1,049,987 | +0.17(+0.63%) |
Jan 27, 2020 | 27.68 | 27.74 | 27.40 | 27.46 | 1,278,683 | -0.39(-1.40%) |
Jan 24, 2020 | 27.99 | 28.11 | 27.73 | 27.85 | 1,401,625 | -0.17(-0.62%) |
Jan 23, 2020 | 28.07 | 28.24 | 27.76 | 28.03 | 1,464,869 | -0.16(-0.55%) |
Jan 22, 2020 | 28.29 | 28.48 | 28.11 | 28.18 | 1,437,258 | -0.07(-0.25%) |
Jan 21, 2020 | 27.96 | 28.47 | 27.89 | 28.25 | 2,197,324 | +0.21(+0.74%) |
Jan 17, 2020 | 27.20 | 28.34 | 27.20 | 28.04 | 4,121,668 | +0.84(+3.09%) |
Jan 16, 2020 | 26.95 | 27.27 | 26.77 | 27.20 | 1,616,509 | +0.33(+1.23%) |
Jan 15, 2020 | 26.77 | 26.99 | 26.66 | 26.87 | 2,555,116 | +0.00(+0.00%) |
Jan 14, 2020 | 27.40 | 27.61 | 26.66 | 26.87 | 2,428,846 | +0.10(+0.39%) |
Jan 13, 2020 | 26.66 | 26.85 | 26.47 | 26.77 | 1,598,754 | +0.10(+0.39%) |
Jan 10, 2020 | 26.73 | 26.78 | 26.50 | 26.66 | 1,250,076 | -0.06(-0.23%) |
Jan 09, 2020 | 26.43 | 26.94 | 26.35 | 26.73 | 1,344,343 | +0.30(+1.12%) |
Jan 08, 2020 | 26.45 | 26.56 | 26.27 | 26.43 | 985,418 | +0.00(+0.00%) |
Jan 07, 2020 | 26.42 | 26.58 | 26.15 | 26.43 | 827,534 | -0.11(-0.43%) |
Jan 06, 2020 | 26.66 | 26.73 | 26.40 | 26.54 | 1,007,014 | -0.17(-0.65%) |
Jan 03, 2020 | 26.21 | 26.74 | 26.14 | 26.72 | 1,179,545 | +0.39(+1.48%) |
Jan 02, 2020 | 26.87 | 26.87 | 26.10 | 26.33 | 950,659 | -0.55(-2.03%) |
Dec 31, 2019 | 26.66 | 26.89 | 26.60 | 26.87 | 1,367,282 | +0.23(+0.88%) |
Dec 30, 2019 | 26.46 | 26.73 | 26.44 | 26.64 | 1,290,621 | +0.15(+0.56%) |
Dec 27, 2019 | 26.38 | 26.55 | 26.26 | 26.49 | 1,169,970 | +0.21(+0.81%) |
Dec 26, 2019 | 26.31 | 26.41 | 26.20 | 26.28 | 670,236 | -0.01(-0.03%) |
Dec 24, 2019 | 26.23 | 26.35 | 26.17 | 26.29 | 358,199 | +0.03(+0.10%) |
Dec 23, 2019 | 26.24 | 26.39 | 26.03 | 26.26 | 1,596,523 | +0.15(+0.56%) |
Dec 20, 2019 | 26.29 | 26.35 | 26.06 | 26.12 | 1,947,805 | -0.15(-0.59%) |
Dec 19, 2019 | 25.96 | 26.36 | 25.96 | 26.27 | 2,871,676 | +0.33(+1.29%) |
Dec 18, 2019 | 25.36 | 26.06 | 25.30 | 25.94 | 2,870,805 | +0.58(+2.29%) |
Dec 17, 2019 | 25.08 | 25.45 | 24.97 | 25.35 | 2,159,776 | +0.34(+1.37%) |
Dec 16, 2019 | 25.14 | 25.21 | 24.83 | 25.01 | 3,009,417 | -0.01(-0.03%) |
Dec 13, 2019 | 24.90 | 25.22 | 24.81 | 25.02 | 2,706,449 | +0.18(+0.72%) |
Dec 12, 2019 | 25.21 | 25.30 | 24.47 | 24.84 | 3,307,547 | -0.38(-1.52%) |
Dec 11, 2019 | 25.65 | 25.76 | 25.10 | 25.23 | 2,365,285 | -0.47(-1.83%) |
Dec 10, 2019 | 25.35 | 25.79 | 25.35 | 25.70 | 3,129,079 | +0.23(+0.91%) |
Dec 09, 2019 | 25.69 | 25.74 | 25.46 | 25.47 | 2,155,589 | -0.17(-0.67%) |
Dec 06, 2019 | 25.57 | 25.72 | 25.42 | 25.64 | 2,231,580 | +0.12(+0.47%) |
Dec 05, 2019 | 25.70 | 25.76 | 25.47 | 25.52 | 2,404,905 | -0.18(-0.70%) |
Dec 04, 2019 | 25.85 | 26.05 | 25.60 | 25.70 | 1,807,087 | -0.15(-0.59%) |
Dec 03, 2019 | 25.87 | 25.95 | 25.77 | 25.85 | 2,069,322 | -0.04(-0.16%) |
Dec 02, 2019 | 26.47 | 26.58 | 25.88 | 25.89 | 2,324,337 | -0.59(-2.23%) |
Nov 29, 2019 | 26.35 | 26.60 | 26.29 | 26.48 | 923,174 | +0.17(+0.65%) |
Nov 27, 2019 | 26.47 | 26.51 | 26.26 | 26.31 | 2,993,852 | -0.12(-0.45%) |
Nov 26, 2019 | 26.34 | 26.66 | 26.29 | 26.43 | 4,250,879 | +0.18(+0.68%) |
Nov 25, 2019 | 26.45 | 26.60 | 26.23 | 26.25 | 2,265,205 | -0.08(-0.29%) |
Nov 22, 2019 | 26.45 | 26.53 | 26.12 | 26.33 | 2,164,059 | +0.07(+0.26%) |
Nov 21, 2019 | 26.57 | 26.67 | 25.87 | 26.26 | 4,904,364 | -0.37(-1.38%) |
Nov 20, 2019 | 26.79 | 26.93 | 26.53 | 26.63 | 19,782,560 | -1.14(-4.09%) |
Nov 19, 2019 | 28.07 | 28.13 | 27.66 | 27.76 | 1,066,448 | -0.32(-1.13%) |
Nov 18, 2019 | 28.01 | 28.29 | 28.01 | 28.08 | 419,451 | +0.14(+0.49%) |
Nov 15, 2019 | 27.98 | 28.08 | 27.73 | 27.94 | 1,371,948 | +0.00(+0.00%) |
Nov 14, 2019 | 27.64 | 27.97 | 27.56 | 27.94 | 870,803 | +0.50(+1.84%) |
Nov 13, 2019 | 26.89 | 27.44 | 26.89 | 27.44 | 702,951 | +0.47(+1.74%) |
Nov 12, 2019 | 27.17 | 27.29 | 26.97 | 26.97 | 606,727 | -0.21(-0.75%) |
Nov 11, 2019 | 26.88 | 27.29 | 26.81 | 27.17 | 785,074 | +0.34(+1.27%) |
Nov 08, 2019 | 26.72 | 27.03 | 26.58 | 26.83 | 2,289,505 | +0.02(+0.06%) |
Nov 07, 2019 | 27.33 | 27.41 | 26.73 | 26.82 | 684,616 | -0.50(-1.81%) |
Nov 06, 2019 | 27.17 | 27.65 | 27.08 | 27.31 | 1,227,463 | +0.34(+1.27%) |
Nov 05, 2019 | 27.35 | 27.77 | 26.76 | 26.97 | 1,607,234 | -0.43(-1.56%) |
Nov 04, 2019 | 27.21 | 27.60 | 27.16 | 27.40 | 965,431 | +0.23(+0.85%) |
Nov 01, 2019 | 26.76 | 27.21 | 26.72 | 27.17 | 966,121 | +0.50(+1.86%) |
Oct 31, 2019 | 26.80 | 26.97 | 26.47 | 26.67 | 1,036,554 | -0.07(-0.26%) |
Oct 30, 2019 | 26.52 | 26.82 | 26.29 | 26.74 | 620,466 | +0.26(+0.97%) |
Oct 29, 2019 | 26.29 | 26.69 | 26.29 | 26.48 | 403,595 | +0.09(+0.36%) |
Oct 28, 2019 | 26.56 | 26.59 | 26.34 | 26.39 | 528,711 | -0.15(-0.58%) |
Oct 25, 2019 | 26.72 | 26.72 | 26.39 | 26.54 | 500,145 | -0.14(-0.51%) |
Oct 24, 2019 | 26.74 | 26.74 | 26.39 | 26.68 | 636,159 | +0.04(+0.16%) |
Oct 23, 2019 | 26.41 | 26.73 | 26.20 | 26.64 | 948,671 | +0.32(+1.23%) |
Oct 22, 2019 | 26.09 | 26.33 | 25.95 | 26.31 | 475,375 | +0.29(+1.12%) |
Oct 21, 2019 | 25.72 | 26.05 | 25.65 | 26.02 | 753,046 | +0.29(+1.13%) |
Oct 18, 2019 | 25.77 | 25.87 | 25.62 | 25.73 | 813,526 | -0.06(-0.23%) |
Oct 17, 2019 | 25.96 | 26.03 | 25.68 | 25.79 | 866,244 | -0.21(-0.82%) |
Oct 16, 2019 | 25.72 | 26.12 | 25.55 | 26.00 | 1,397,462 | +0.44(+1.74%) |
Oct 15, 2019 | 25.70 | 25.79 | 25.49 | 25.56 | 644,615 | -0.15(-0.57%) |
Oct 14, 2019 | 25.68 | 25.74 | 25.44 | 25.70 | 489,949 | +0.08(+0.30%) |
Oct 11, 2019 | 25.87 | 25.94 | 25.63 | 25.63 | 813,643 | -0.18(-0.70%) |
Oct 10, 2019 | 25.71 | 25.86 | 25.64 | 25.81 | 355,579 | +0.09(+0.37%) |
Oct 09, 2019 | 25.85 | 25.94 | 25.52 | 25.71 | 510,430 | -0.10(-0.40%) |
Oct 08, 2019 | 25.85 | 25.96 | 25.64 | 25.82 | 557,898 | -0.08(-0.30%) |
Oct 07, 2019 | 25.92 | 26.05 | 25.73 | 25.89 | 561,595 | -0.15(-0.56%) |
Oct 04, 2019 | 26.09 | 26.15 | 25.70 | 26.04 | 652,974 | -0.03(-0.10%) |
Oct 03, 2019 | 25.87 | 26.07 | 25.64 | 26.06 | 790,476 | +0.21(+0.83%) |
Oct 02, 2019 | 25.26 | 25.92 | 25.23 | 25.85 | 1,675,449 | +0.53(+2.09%) |
Oct 01, 2019 | 25.77 | 25.77 | 25.32 | 25.32 | 556,320 | -0.36(-1.40%) |
Sep 30, 2019 | 25.66 | 26.04 | 25.64 | 25.68 | 981,248 | +0.03(+0.13%) |
Sep 27, 2019 | 25.83 | 25.91 | 25.57 | 25.65 | 570,942 | -0.15(-0.60%) |
Sep 26, 2019 | 26.09 | 26.12 | 25.71 | 25.80 | 653,801 | -0.13(-0.52%) |
Sep 25, 2019 | 25.95 | 26.07 | 25.69 | 25.93 | 703,628 | -0.02(-0.07%) |
Sep 24, 2019 | 26.00 | 26.06 | 25.55 | 25.95 | 866,759 | -0.03(-0.10%) |
Sep 23, 2019 | 26.02 | 26.34 | 25.98 | 25.98 | 516,118 | -0.16(-0.61%) |
Sep 20, 2019 | 25.95 | 27.31 | 25.85 | 26.14 | 1,023,588 | +0.28(+1.07%) |
Sep 19, 2019 | 25.73 | 25.98 | 25.53 | 25.86 | 820,148 | +0.22(+0.85%) |
Sep 18, 2019 | 25.28 | 25.69 | 25.13 | 25.64 | 1,355,966 | +0.44(+1.74%) |
Sep 17, 2019 | 25.50 | 25.58 | 25.04 | 25.20 | 2,711,435 | -0.29(-1.16%) |
Sep 16, 2019 | 25.57 | 25.72 | 25.07 | 25.50 | 3,228,053 | -0.08(-0.30%) |
Sep 13, 2019 | 25.84 | 26.09 | 25.45 | 25.57 | 798,976 | -0.22(-0.85%) |
Sep 12, 2019 | 26.09 | 26.24 | 25.79 | 25.79 | 648,042 | -0.19(-0.71%) |
Sep 11, 2019 | 25.99 | 26.24 | 25.96 | 25.98 | 883,076 | -0.05(-0.19%) |
Sep 10, 2019 | 26.37 | 26.40 | 25.74 | 26.03 | 1,511,845 | -0.33(-1.25%) |
Sep 09, 2019 | 26.31 | 26.54 | 26.24 | 26.35 | 1,291,102 | +0.00(+0.00%) |
Sep 06, 2019 | 26.22 | 26.42 | 26.22 | 26.35 | 1,274,345 | +0.13(+0.48%) |
Sep 05, 2019 | 26.12 | 26.32 | 26.03 | 26.23 | 1,891,323 | +0.16(+0.61%) |
Sep 04, 2019 | 25.93 | 26.15 | 25.84 | 26.07 | 878,351 | +0.25(+0.98%) |
Sep 03, 2019 | 25.87 | 26.13 | 25.69 | 25.82 | 1,126,161 | -0.13(-0.52%) |
Aug 30, 2019 | 25.80 | 26.12 | 25.73 | 25.95 | 1,380,947 | +0.28(+1.08%) |
Aug 29, 2019 | 25.55 | 25.69 | 25.50 | 25.67 | 928,989 | +0.23(+0.89%) |
Aug 28, 2019 | 25.33 | 25.46 | 25.27 | 25.45 | 616,077 | +0.19(+0.73%) |
Aug 27, 2019 | 25.21 | 25.36 | 25.11 | 25.26 | 650,578 | +0.21(+0.84%) |
Aug 26, 2019 | 24.82 | 25.08 | 24.79 | 25.05 | 564,066 | +0.44(+1.78%) |
Aug 23, 2019 | 24.59 | 24.83 | 24.52 | 24.61 | 1,874,617 | -0.07(-0.27%) |
Aug 22, 2019 | 24.53 | 24.76 | 24.38 | 24.68 | 791,768 | +0.18(+0.72%) |
Aug 21, 2019 | 24.59 | 24.66 | 24.46 | 24.50 | 335,166 | +0.03(+0.14%) |
Aug 20, 2019 | 24.75 | 24.75 | 24.39 | 24.47 | 504,128 | -0.24(-0.95%) |
Aug 19, 2019 | 24.86 | 24.88 | 24.63 | 24.70 | 393,237 | +0.02(+0.07%) |
Aug 16, 2019 | 24.40 | 24.87 | 24.40 | 24.69 | 628,319 | +0.28(+1.14%) |
Aug 15, 2019 | 24.40 | 24.74 | 24.32 | 24.41 | 998,499 | +0.05(+0.21%) |
Aug 14, 2019 | 24.65 | 24.75 | 24.33 | 24.36 | 1,212,805 | -0.46(-1.86%) |
Aug 13, 2019 | 24.86 | 25.09 | 24.74 | 24.82 | 476,872 | -0.08(-0.30%) |
Aug 12, 2019 | 25.01 | 25.01 | 24.63 | 24.90 | 786,820 | -0.10(-0.40%) |
Aug 09, 2019 | 24.62 | 25.01 | 24.57 | 25.00 | 1,423,136 | +0.26(+1.05%) |
Aug 08, 2019 | 24.50 | 24.92 | 24.29 | 24.74 | 793,485 | +0.28(+1.14%) |
Aug 07, 2019 | 24.07 | 24.63 | 23.72 | 24.46 | 1,365,976 | +0.30(+1.25%) |
Aug 06, 2019 | 24.04 | 24.66 | 24.04 | 24.16 | 783,695 | +0.03(+0.10%) |
Aug 05, 2019 | 24.64 | 24.64 | 23.75 | 24.13 | 845,603 | -0.65(-2.61%) |
Aug 02, 2019 | 24.53 | 25.01 | 24.45 | 24.78 | 1,138,508 | +0.24(+0.99%) |
Aug 01, 2019 | 25.17 | 25.17 | 24.54 | 24.54 | 919,429 | -0.59(-2.34%) |
Jul 31, 2019 | 25.11 | 25.26 | 24.83 | 25.13 | 824,008 | +0.08(+0.34%) |
Jul 30, 2019 | 24.77 | 25.19 | 24.77 | 25.04 | 809,794 | +0.18(+0.71%) |
Jul 29, 2019 | 24.53 | 24.89 | 24.53 | 24.86 | 939,477 | +0.34(+1.37%) |
Jul 26, 2019 | 24.23 | 24.76 | 24.21 | 24.53 | 1,193,057 | +0.40(+1.67%) |
Jul 25, 2019 | 24.45 | 24.45 | 24.07 | 24.12 | 528,318 | -0.24(-0.97%) |
Jul 24, 2019 | 24.49 | 24.58 | 24.23 | 24.36 | 644,939 | -0.22(-0.89%) |
Jul 23, 2019 | 24.39 | 24.64 | 24.17 | 24.58 | 725,821 | +0.24(+0.97%) |
Jul 22, 2019 | 24.90 | 24.90 | 24.33 | 24.34 | 770,303 | -0.50(-2.00%) |
Jul 19, 2019 | 25.19 | 25.31 | 24.71 | 24.84 | 1,151,106 | -0.38(-1.50%) |
Jul 18, 2019 | 25.20 | 25.38 | 25.04 | 25.22 | 611,504 | -0.06(-0.23%) |
Jul 17, 2019 | 25.39 | 25.60 | 25.12 | 25.28 | 1,111,411 | -0.14(-0.56%) |
Jul 16, 2019 | 25.47 | 25.57 | 25.38 | 25.42 | 1,163,156 | -0.07(-0.26%) |
Jul 15, 2019 | 25.73 | 25.74 | 25.29 | 25.49 | 699,466 | -0.21(-0.82%) |
Jul 12, 2019 | 25.71 | 25.77 | 25.47 | 25.70 | 890,960 | -0.02(-0.07%) |
Jul 11, 2019 | 26.22 | 26.39 | 25.63 | 25.71 | 841,328 | -0.50(-1.89%) |
Jul 10, 2019 | 26.24 | 26.32 | 26.08 | 26.21 | 301,696 | +0.10(+0.39%) |
Jul 09, 2019 | 25.96 | 26.18 | 25.80 | 26.11 | 379,317 | -0.05(-0.19%) |
Jul 08, 2019 | 26.17 | 26.29 | 26.08 | 26.16 | 459,472 | -0.05(-0.19%) |
Jul 05, 2019 | 26.20 | 26.30 | 25.86 | 26.21 | 348,088 | -0.09(-0.35%) |
Jul 03, 2019 | 25.90 | 26.39 | 25.90 | 26.30 | 519,459 | +0.40(+1.56%) |
Jul 02, 2019 | 25.84 | 26.01 | 25.71 | 25.90 | 640,843 | +0.10(+0.39%) |
Jul 01, 2019 | 25.99 | 25.99 | 25.58 | 25.80 | 941,400 | +0.01(+0.03%) |
Jun 28, 2019 | 25.52 | 25.82 | 25.52 | 25.79 | 810,385 | +0.27(+1.06%) |
Jun 27, 2019 | 25.16 | 25.60 | 25.13 | 25.52 | 878,629 | +0.61(+2.46%) |
Jun 26, 2019 | 25.32 | 25.34 | 24.67 | 24.91 | 1,797,384 | -0.37(-1.47%) |
Jun 25, 2019 | 25.83 | 26.02 | 25.27 | 25.28 | 1,048,856 | -0.54(-2.09%) |
Jun 24, 2019 | 26.24 | 26.26 | 25.69 | 25.82 | 502,885 | -0.41(-1.58%) |
Jun 21, 2019 | 26.47 | 26.52 | 26.22 | 26.23 | 894,045 | -0.31(-1.19%) |
Jun 20, 2019 | 26.42 | 26.57 | 26.30 | 26.55 | 893,479 | +0.15(+0.56%) |
Jun 19, 2019 | 26.47 | 26.52 | 26.18 | 26.40 | 1,001,730 | -0.04(-0.16%) |
Jun 18, 2019 | 26.62 | 26.79 | 26.23 | 26.44 | 649,743 | -0.03(-0.13%) |
Jun 17, 2019 | 26.45 | 26.58 | 26.33 | 26.47 | 729,470 | +0.08(+0.31%) |
Jun 14, 2019 | 26.01 | 26.40 | 25.99 | 26.39 | 1,599,165 | +0.45(+1.72%) |
Jun 13, 2019 | 25.43 | 25.96 | 25.35 | 25.94 | 1,012,308 | +0.49(+1.92%) |
Jun 12, 2019 | 25.41 | 25.56 | 25.27 | 25.46 | 507,105 | +0.04(+0.16%) |
Jun 11, 2019 | 25.60 | 25.71 | 25.32 | 25.41 | 791,535 | -0.08(-0.32%) |
Jun 10, 2019 | 25.33 | 25.57 | 25.12 | 25.50 | 798,525 | +0.20(+0.79%) |
Jun 07, 2019 | 25.51 | 25.70 | 25.23 | 25.30 | 699,325 | -0.14(-0.55%) |
Jun 06, 2019 | 25.35 | 25.53 | 25.20 | 25.44 | 797,367 | -0.02(-0.07%) |
Jun 05, 2019 | 25.39 | 25.49 | 25.22 | 25.46 | 716,899 | +0.22(+0.85%) |
Jun 04, 2019 | 25.50 | 25.56 | 25.09 | 25.24 | 845,430 | -0.31(-1.23%) |
Jun 03, 2019 | 25.43 | 25.63 | 25.29 | 25.56 | 713,361 | +0.08(+0.33%) |
May 31, 2019 | 25.46 | 25.71 | 25.27 | 25.47 | 1,442,472 | -0.10(-0.39%) |
May 30, 2019 | 25.90 | 25.93 | 25.40 | 25.57 | 903,461 | -0.15(-0.58%) |
May 29, 2019 | 25.89 | 25.93 | 25.68 | 25.72 | 470,253 | -0.29(-1.11%) |
May 28, 2019 | 26.26 | 26.27 | 25.91 | 26.01 | 780,801 | -0.22(-0.85%) |
May 24, 2019 | 26.18 | 26.31 | 26.09 | 26.23 | 537,441 | +0.07(+0.25%) |
May 23, 2019 | 26.13 | 26.22 | 26.00 | 26.17 | 389,963 | -0.09(-0.35%) |
May 22, 2019 | 26.22 | 26.33 | 26.07 | 26.26 | 973,810 | +0.04(+0.16%) |
May 21, 2019 | 26.25 | 26.37 | 26.09 | 26.22 | 541,975 | +0.15(+0.57%) |
May 20, 2019 | 26.31 | 26.46 | 26.04 | 26.07 | 1,127,568 | -0.35(-1.32%) |
May 17, 2019 | 26.52 | 26.64 | 26.29 | 26.42 | 909,859 | -0.22(-0.84%) |
May 16, 2019 | 26.16 | 26.68 | 26.15 | 26.64 | 841,861 | +0.45(+1.71%) |
May 15, 2019 | 25.99 | 26.46 | 25.89 | 26.19 | 587,034 | +0.17(+0.64%) |
May 14, 2019 | 26.18 | 26.29 | 25.93 | 26.03 | 1,323,608 | -0.10(-0.38%) |
May 13, 2019 | 26.01 | 26.16 | 25.85 | 26.13 | 1,125,776 | -0.06(-0.22%) |
May 10, 2019 | 25.82 | 26.26 | 25.82 | 26.18 | 627,256 | +0.23(+0.89%) |
May 09, 2019 | 25.87 | 26.02 | 25.61 | 25.95 | 589,286 | -0.01(-0.03%) |
May 08, 2019 | 26.12 | 26.29 | 25.94 | 25.96 | 849,881 | -0.17(-0.67%) |
May 07, 2019 | 26.59 | 26.66 | 25.96 | 26.14 | 952,618 | -0.52(-1.96%) |
May 06, 2019 | 26.44 | 26.71 | 26.44 | 26.66 | 584,957 | -0.02(-0.06%) |
May 03, 2019 | 26.61 | 26.76 | 26.44 | 26.67 | 706,327 | +0.08(+0.31%) |
May 02, 2019 | 26.80 | 27.06 | 26.43 | 26.59 | 850,357 | -0.20(-0.74%) |