Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 22.81 | 22.85 | 22.23 | 22.27 | 2,678,217 | -0.76(-3.31%) |
Apr 29, 2020 | 22.69 | 23.09 | 22.60 | 23.04 | 2,513,904 | +0.91(+4.10%) |
Apr 28, 2020 | 22.17 | 22.28 | 21.94 | 22.13 | 2,572,163 | +0.29(+1.34%) |
Apr 27, 2020 | 21.63 | 21.87 | 21.46 | 21.83 | 2,989,630 | +0.36(+1.67%) |
Apr 24, 2020 | 21.38 | 21.49 | 21.17 | 21.48 | 1,491,058 | +0.28(+1.30%) |
Apr 23, 2020 | 21.32 | 21.55 | 21.19 | 21.20 | 1,882,832 | +0.08(+0.39%) |
Apr 22, 2020 | 21.05 | 21.18 | 20.69 | 21.12 | 2,195,275 | +0.49(+2.36%) |
Apr 21, 2020 | 20.81 | 21.17 | 20.54 | 20.63 | 2,842,729 | -0.69(-3.23%) |
Apr 20, 2020 | 20.99 | 21.66 | 20.93 | 21.32 | 3,277,538 | -0.13(-0.60%) |
Apr 17, 2020 | 20.96 | 21.50 | 20.96 | 21.45 | 2,334,309 | +0.86(+4.19%) |
Apr 16, 2020 | 20.91 | 20.94 | 20.51 | 20.59 | 2,524,404 | -0.15(-0.71%) |
Apr 15, 2020 | 20.83 | 20.96 | 20.63 | 20.73 | 3,205,756 | -0.75(-3.50%) |
Apr 14, 2020 | 21.55 | 21.77 | 21.25 | 21.49 | 3,985,951 | +0.20(+0.95%) |
Apr 13, 2020 | 21.32 | 21.37 | 20.86 | 21.28 | 2,449,351 | +0.05(+0.26%) |
Apr 09, 2020 | 21.19 | 21.53 | 20.93 | 21.23 | 2,332,020 | +0.37(+1.76%) |
Apr 08, 2020 | 20.67 | 20.94 | 20.35 | 20.86 | 2,277,914 | +0.44(+2.16%) |
Apr 07, 2020 | 21.14 | 21.24 | 20.38 | 20.42 | 5,220,652 | +0.15(+0.72%) |
Apr 06, 2020 | 19.82 | 20.35 | 19.75 | 20.27 | 3,912,810 | +1.00(+5.19%) |
Apr 03, 2020 | 19.51 | 19.62 | 19.06 | 19.27 | 3,100,822 | -0.15(-0.76%) |
Apr 02, 2020 | 19.19 | 19.88 | 19.05 | 19.42 | 2,878,094 | +0.35(+1.83%) |
Apr 01, 2020 | 19.34 | 19.52 | 18.97 | 19.07 | 4,315,866 | -0.97(-4.85%) |
Mar 31, 2020 | 19.42 | 20.24 | 19.31 | 20.05 | 3,249,711 | +0.59(+3.02%) |
Mar 30, 2020 | 18.85 | 19.46 | 18.56 | 19.46 | 4,009,175 | +0.50(+2.66%) |
Mar 27, 2020 | 19.31 | 19.54 | 18.83 | 18.95 | 3,168,077 | -1.03(-5.14%) |
Mar 26, 2020 | 19.52 | 20.36 | 19.46 | 19.98 | 4,788,144 | +0.64(+3.32%) |
Mar 25, 2020 | 18.49 | 20.30 | 18.33 | 19.34 | 7,142,030 | +1.06(+5.82%) |
Mar 24, 2020 | 17.30 | 18.35 | 17.12 | 18.27 | 5,897,229 | +2.08(+12.86%) |
Mar 23, 2020 | 17.17 | 17.27 | 16.14 | 16.19 | 4,785,836 | -1.02(-5.92%) |
Mar 20, 2020 | 17.96 | 18.60 | 17.11 | 17.21 | 4,518,085 | -0.23(-1.31%) |
Mar 19, 2020 | 16.92 | 17.67 | 16.42 | 17.44 | 6,736,901 | +0.36(+2.09%) |
Mar 18, 2020 | 17.08 | 18.02 | 16.23 | 17.08 | 9,144,502 | -0.86(-4.81%) |
Mar 17, 2020 | 18.49 | 19.29 | 17.94 | 17.94 | 7,336,662 | -0.35(-1.91%) |
Mar 16, 2020 | 18.23 | 19.25 | 17.62 | 18.29 | 3,572,458 | -2.35(-11.38%) |
Mar 13, 2020 | 19.74 | 20.66 | 18.82 | 20.64 | 6,576,943 | +2.02(+10.84%) |
Mar 12, 2020 | 20.16 | 20.16 | 18.56 | 18.62 | 7,419,705 | -2.86(-13.32%) |
Mar 11, 2020 | 22.01 | 22.14 | 21.33 | 21.49 | 6,109,681 | -0.99(-4.41%) |
Mar 10, 2020 | 22.64 | 22.78 | 21.67 | 22.48 | 5,687,535 | +0.54(+2.47%) |
Mar 09, 2020 | 22.77 | 23.32 | 21.89 | 21.94 | 4,474,539 | -3.11(-12.42%) |
Mar 06, 2020 | 25.15 | 25.16 | 24.76 | 25.05 | 5,124,362 | -0.55(-2.15%) |
Mar 05, 2020 | 25.58 | 25.86 | 25.46 | 25.60 | 3,830,506 | -0.40(-1.55%) |
Mar 04, 2020 | 25.93 | 26.04 | 25.66 | 26.00 | 5,669,557 | +0.47(+1.83%) |
Mar 03, 2020 | 25.95 | 26.20 | 25.47 | 25.53 | 11,865,505 | -0.31(-1.21%) |
Mar 02, 2020 | 25.28 | 25.88 | 25.16 | 25.84 | 10,720,148 | +0.53(+2.10%) |
Feb 28, 2020 | 25.01 | 25.39 | 24.62 | 25.31 | 10,512,296 | -0.34(-1.32%) |
Feb 27, 2020 | 26.17 | 26.21 | 25.64 | 25.65 | 9,042,286 | -0.95(-3.59%) |
Feb 26, 2020 | 26.99 | 27.13 | 26.60 | 26.60 | 5,376,071 | -0.27(-0.99%) |
Feb 25, 2020 | 27.52 | 27.59 | 26.83 | 26.87 | 6,670,227 | -0.58(-2.11%) |
Feb 24, 2020 | 27.43 | 27.59 | 27.34 | 27.45 | 4,069,893 | -0.65(-2.32%) |
Feb 21, 2020 | 28.17 | 28.20 | 28.06 | 28.10 | 2,298,992 | -0.10(-0.36%) |
Feb 20, 2020 | 28.16 | 28.27 | 28.03 | 28.20 | 1,803,012 | -0.04(-0.13%) |
Feb 19, 2020 | 28.15 | 28.24 | 28.07 | 28.24 | 1,644,320 | +0.24(+0.85%) |
Feb 18, 2020 | 28.02 | 28.06 | 27.95 | 28.00 | 1,404,088 | -0.08(-0.29%) |
Feb 14, 2020 | 28.05 | 28.08 | 28.01 | 28.08 | 1,444,841 | +0.10(+0.36%) |
Feb 13, 2020 | 27.95 | 28.07 | 27.94 | 27.98 | 1,771,922 | -0.10(-0.36%) |
Feb 12, 2020 | 28.13 | 28.13 | 28.02 | 28.08 | 1,842,429 | +0.17(+0.59%) |
Feb 11, 2020 | 27.90 | 27.97 | 27.85 | 27.92 | 2,880,584 | +0.18(+0.66%) |
Feb 10, 2020 | 27.61 | 27.77 | 27.61 | 27.73 | 2,171,308 | +0.09(+0.33%) |
Feb 07, 2020 | 27.72 | 27.74 | 27.63 | 27.64 | 2,119,136 | -0.22(-0.79%) |
Feb 06, 2020 | 27.75 | 27.86 | 27.70 | 27.86 | 1,651,980 | +0.13(+0.46%) |
Feb 05, 2020 | 27.67 | 27.73 | 27.61 | 27.73 | 3,278,163 | +0.20(+0.73%) |
Feb 04, 2020 | 27.47 | 27.58 | 27.46 | 27.53 | 2,161,141 | +0.36(+1.32%) |
Feb 03, 2020 | 27.31 | 27.43 | 27.17 | 27.17 | 2,955,233 | -0.05(-0.17%) |
Jan 31, 2020 | 27.49 | 27.49 | 27.16 | 27.22 | 6,395,016 | -0.44(-1.59%) |
Jan 30, 2020 | 27.48 | 27.67 | 27.40 | 27.66 | 2,259,186 | +0.05(+0.17%) |
Jan 29, 2020 | 27.74 | 27.77 | 27.61 | 27.61 | 2,235,542 | -0.15(-0.53%) |
Jan 28, 2020 | 27.62 | 27.76 | 27.57 | 27.76 | 2,393,469 | +0.21(+0.77%) |
Jan 27, 2020 | 27.49 | 27.65 | 27.44 | 27.55 | 2,751,174 | -0.35(-1.25%) |
Jan 24, 2020 | 28.03 | 28.04 | 27.77 | 27.90 | 1,818,178 | -0.13(-0.46%) |
Jan 23, 2020 | 27.82 | 28.03 | 27.79 | 28.03 | 5,434,309 | +0.11(+0.39%) |
Jan 22, 2020 | 28.11 | 28.12 | 27.92 | 27.92 | 2,474,962 | -0.15(-0.52%) |
Jan 21, 2020 | 28.06 | 28.09 | 27.99 | 28.06 | 3,204,283 | +0.01(+0.03%) |
Jan 17, 2020 | 28.04 | 28.06 | 27.98 | 28.05 | 2,731,191 | +0.06(+0.23%) |
Jan 16, 2020 | 27.93 | 27.99 | 27.90 | 27.99 | 1,588,660 | +0.15(+0.53%) |
Jan 15, 2020 | 27.74 | 27.87 | 27.71 | 27.84 | 2,263,454 | +0.15(+0.53%) |
Jan 14, 2020 | 27.63 | 27.75 | 27.60 | 27.70 | 2,575,649 | +0.02(+0.07%) |
Jan 13, 2020 | 27.59 | 27.68 | 27.52 | 27.68 | 1,881,489 | +0.15(+0.53%) |
Jan 10, 2020 | 27.63 | 27.63 | 27.52 | 27.53 | 5,323,839 | -0.02(-0.07%) |
Jan 09, 2020 | 27.54 | 27.58 | 27.49 | 27.55 | 1,964,578 | +0.05(+0.17%) |
Jan 08, 2020 | 27.54 | 27.63 | 27.50 | 27.50 | 7,842,112 | -0.03(-0.10%) |
Jan 07, 2020 | 27.47 | 27.54 | 27.43 | 27.53 | 1,531,696 | +0.03(+0.10%) |
Jan 06, 2020 | 27.36 | 27.53 | 27.34 | 27.50 | 1,408,640 | +0.14(+0.50%) |
Jan 03, 2020 | 27.38 | 27.47 | 27.31 | 27.37 | 2,018,635 | -0.14(-0.50%) |
Jan 02, 2020 | 27.48 | 27.51 | 27.37 | 27.50 | 2,112,934 | +0.08(+0.30%) |
Dec 31, 2019 | 27.30 | 27.43 | 27.28 | 27.42 | 1,766,619 | +0.17(+0.61%) |
Dec 30, 2019 | 27.39 | 27.39 | 27.22 | 27.26 | 2,676,363 | -0.09(-0.34%) |
Dec 27, 2019 | 27.43 | 27.44 | 27.32 | 27.35 | 2,487,023 | -0.01(-0.03%) |
Dec 26, 2019 | 27.27 | 27.38 | 27.18 | 27.36 | 1,510,587 | +0.15(+0.54%) |
Dec 24, 2019 | 27.18 | 27.23 | 27.09 | 27.21 | 430,563 | +0.03(+0.10%) |
Dec 23, 2019 | 27.20 | 27.22 | 27.11 | 27.18 | 1,167,842 | +0.00(+0.00%) |
Dec 20, 2019 | 27.20 | 27.28 | 27.14 | 27.18 | 1,300,629 | +0.05(+0.20%) |
Dec 19, 2019 | 27.12 | 27.16 | 27.07 | 27.13 | 1,623,187 | +0.03(+0.10%) |
Dec 18, 2019 | 27.13 | 27.15 | 27.07 | 27.10 | 2,028,517 | -0.01(-0.03%) |
Dec 17, 2019 | 27.05 | 27.11 | 27.00 | 27.11 | 2,309,873 | +0.04(+0.14%) |
Dec 16, 2019 | 27.11 | 27.15 | 27.05 | 27.07 | 1,320,563 | +0.21(+0.76%) |
Dec 13, 2019 | 26.86 | 26.97 | 26.80 | 26.87 | 1,706,866 | +0.04(+0.13%) |
Dec 12, 2019 | 26.75 | 26.95 | 26.75 | 26.83 | 2,699,493 | +0.05(+0.17%) |
Dec 11, 2019 | 26.72 | 26.80 | 26.71 | 26.79 | 5,181,591 | +0.10(+0.37%) |
Dec 10, 2019 | 26.67 | 26.72 | 26.59 | 26.69 | 1,017,251 | +0.00(+0.00%) |
Dec 09, 2019 | 26.68 | 26.76 | 26.64 | 26.69 | 1,518,158 | +0.00(+0.00%) |
Dec 06, 2019 | 26.56 | 26.74 | 26.56 | 26.69 | 2,134,273 | +0.07(+0.27%) |
Dec 05, 2019 | 26.74 | 26.74 | 26.52 | 26.61 | 2,571,899 | -0.03(-0.10%) |
Dec 04, 2019 | 26.51 | 26.70 | 26.51 | 26.64 | 6,457,697 | +0.19(+0.72%) |
Dec 03, 2019 | 26.43 | 26.49 | 26.37 | 26.45 | 1,452,344 | -0.20(-0.75%) |
Dec 02, 2019 | 26.79 | 26.79 | 26.56 | 26.65 | 2,265,809 | -0.17(-0.64%) |
Nov 29, 2019 | 26.81 | 26.86 | 26.78 | 26.82 | 547,708 | -0.03(-0.10%) |
Nov 27, 2019 | 26.81 | 26.89 | 26.77 | 26.85 | 1,590,431 | +0.04(+0.14%) |
Nov 26, 2019 | 26.73 | 26.81 | 26.65 | 26.81 | 1,316,477 | +0.05(+0.20%) |
Nov 25, 2019 | 26.62 | 26.76 | 26.60 | 26.76 | 1,891,984 | +0.13(+0.48%) |
Nov 22, 2019 | 26.75 | 26.75 | 26.58 | 26.63 | 901,763 | -0.10(-0.37%) |
Nov 21, 2019 | 26.72 | 26.73 | 26.60 | 26.73 | 1,166,512 | +0.05(+0.20%) |
Nov 20, 2019 | 26.70 | 26.73 | 26.55 | 26.68 | 1,531,665 | -0.11(-0.41%) |
Nov 19, 2019 | 26.92 | 26.95 | 26.75 | 26.79 | 1,632,731 | -0.15(-0.57%) |
Nov 18, 2019 | 26.87 | 26.94 | 26.82 | 26.94 | 1,635,804 | +0.03(+0.10%) |
Nov 15, 2019 | 26.79 | 26.91 | 26.79 | 26.91 | 1,735,367 | +0.16(+0.61%) |
Nov 14, 2019 | 26.70 | 26.75 | 26.66 | 26.75 | 5,822,422 | +0.00(+0.00%) |
Nov 13, 2019 | 26.62 | 26.79 | 26.56 | 26.75 | 1,850,813 | +0.08(+0.31%) |
Nov 12, 2019 | 26.65 | 26.74 | 26.64 | 26.67 | 1,461,289 | +0.02(+0.07%) |
Nov 11, 2019 | 26.58 | 26.69 | 26.54 | 26.65 | 1,017,513 | -0.02(-0.07%) |
Nov 08, 2019 | 26.50 | 26.67 | 26.50 | 26.67 | 1,018,861 | +0.02(+0.07%) |
Nov 07, 2019 | 26.60 | 26.69 | 26.60 | 26.65 | 1,659,524 | +0.13(+0.48%) |
Nov 06, 2019 | 26.43 | 26.54 | 26.39 | 26.52 | 1,446,412 | +0.06(+0.24%) |
Nov 05, 2019 | 26.44 | 26.53 | 26.40 | 26.46 | 2,694,504 | -0.01(-0.03%) |
Nov 04, 2019 | 26.39 | 26.47 | 26.37 | 26.47 | 1,872,304 | +0.19(+0.72%) |
Nov 01, 2019 | 26.12 | 26.30 | 26.12 | 26.28 | 1,526,027 | +0.23(+0.87%) |
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%) |