Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 25.93 | 25.93 | 25.49 | 25.69 | 3,127,495 | -0.17(-0.66%) |
Jul 30, 2019 | 25.77 | 25.90 | 25.74 | 25.86 | 2,115,126 | -0.06(-0.24%) |
Jul 29, 2019 | 26.02 | 26.04 | 25.90 | 25.93 | 1,760,594 | -0.05(-0.17%) |
Jul 26, 2019 | 25.93 | 26.01 | 25.92 | 25.97 | 1,402,152 | +0.05(+0.21%) |
Jul 25, 2019 | 26.22 | 26.22 | 25.86 | 25.92 | 2,356,254 | -0.25(-0.97%) |
Jul 24, 2019 | 26.09 | 26.18 | 26.06 | 26.17 | 1,469,923 | +0.08(+0.31%) |
Jul 23, 2019 | 26.14 | 26.14 | 26.04 | 26.09 | 1,026,687 | +0.00(+0.00%) |
Jul 22, 2019 | 26.14 | 26.14 | 26.04 | 26.09 | 1,328,305 | +0.00(+0.00%) |
Jul 19, 2019 | 26.16 | 26.23 | 26.09 | 26.09 | 1,013,629 | -0.13(-0.48%) |
Jul 18, 2019 | 26.06 | 26.22 | 26.01 | 26.22 | 1,251,106 | +0.09(+0.35%) |
Jul 17, 2019 | 26.17 | 26.23 | 26.11 | 26.13 | 903,038 | -0.04(-0.14%) |
Jul 16, 2019 | 26.23 | 26.29 | 26.12 | 26.16 | 1,241,006 | -0.06(-0.24%) |
Jul 15, 2019 | 26.28 | 26.28 | 26.16 | 26.23 | 964,772 | -0.01(-0.03%) |
Jul 12, 2019 | 26.31 | 26.31 | 26.19 | 26.23 | 924,123 | +0.00(+0.00%) |
Jul 11, 2019 | 26.26 | 26.28 | 26.18 | 26.23 | 1,209,800 | +0.02(+0.07%) |
Jul 10, 2019 | 26.30 | 26.40 | 26.19 | 26.22 | 2,380,098 | +0.07(+0.28%) |
Jul 09, 2019 | 25.98 | 26.16 | 25.93 | 26.14 | 3,527,343 | +0.08(+0.31%) |
Jul 08, 2019 | 26.13 | 26.15 | 26.05 | 26.06 | 1,237,473 | -0.14(-0.55%) |
Jul 05, 2019 | 26.14 | 26.23 | 26.00 | 26.21 | 1,309,994 | -0.04(-0.14%) |
Jul 03, 2019 | 26.15 | 26.26 | 26.13 | 26.24 | 1,598,734 | +0.23(+0.87%) |
Jul 02, 2019 | 26.01 | 26.04 | 25.89 | 26.02 | 2,311,347 | +0.05(+0.21%) |
Jul 01, 2019 | 26.14 | 26.23 | 25.90 | 25.96 | 2,737,144 | +0.06(+0.24%) |
Jun 28, 2019 | 25.85 | 25.93 | 25.81 | 25.90 | 2,615,126 | +0.13(+0.49%) |
Jun 27, 2019 | 25.76 | 25.80 | 25.70 | 25.77 | 1,350,706 | +0.01(+0.03%) |
Jun 26, 2019 | 25.71 | 25.83 | 25.69 | 25.76 | 1,911,796 | +0.03(+0.11%) |
Jun 25, 2019 | 25.98 | 25.98 | 25.71 | 25.74 | 1,546,051 | -0.19(-0.73%) |
Jun 24, 2019 | 25.93 | 25.96 | 25.87 | 25.93 | 902,985 | +0.05(+0.21%) |
Jun 21, 2019 | 25.95 | 25.96 | 25.86 | 25.87 | 3,058,899 | -0.16(-0.63%) |
Jun 20, 2019 | 26.00 | 26.09 | 25.94 | 26.04 | 2,824,620 | +0.29(+1.12%) |
Jun 19, 2019 | 25.57 | 25.75 | 25.57 | 25.75 | 3,304,202 | +0.19(+0.74%) |
Jun 18, 2019 | 25.41 | 25.58 | 25.37 | 25.56 | 8,629,796 | +0.35(+1.40%) |
Jun 17, 2019 | 25.14 | 25.26 | 25.03 | 25.20 | 1,300,871 | +0.08(+0.30%) |
Jun 14, 2019 | 25.16 | 25.19 | 25.02 | 25.13 | 2,539,716 | -0.07(-0.28%) |
Jun 13, 2019 | 25.25 | 25.26 | 25.15 | 25.20 | 2,903,146 | +0.09(+0.36%) |
Jun 12, 2019 | 25.24 | 25.26 | 25.11 | 25.11 | 3,117,114 | -0.18(-0.71%) |
Jun 11, 2019 | 25.40 | 25.44 | 25.24 | 25.29 | 2,170,954 | +0.00(+0.00%) |
Jun 10, 2019 | 25.35 | 25.36 | 25.24 | 25.29 | 3,000,277 | +0.04(+0.18%) |
Jun 07, 2019 | 25.23 | 25.33 | 25.23 | 25.24 | 1,530,453 | +0.13(+0.54%) |
Jun 06, 2019 | 25.06 | 25.13 | 24.98 | 25.11 | 1,839,720 | +0.15(+0.61%) |
Jun 05, 2019 | 25.03 | 25.07 | 24.87 | 24.96 | 1,099,436 | +0.03(+0.11%) |
Jun 04, 2019 | 24.74 | 24.94 | 24.64 | 24.93 | 3,654,211 | +0.36(+1.46%) |
Jun 03, 2019 | 24.55 | 24.73 | 24.48 | 24.57 | 2,885,364 | +0.06(+0.26%) |
May 31, 2019 | 24.39 | 24.52 | 24.35 | 24.51 | 2,046,848 | -0.10(-0.40%) |
May 30, 2019 | 24.72 | 24.77 | 24.56 | 24.61 | 1,097,530 | -0.07(-0.29%) |
May 29, 2019 | 24.79 | 24.82 | 24.58 | 24.68 | 2,717,584 | -0.23(-0.94%) |
May 28, 2019 | 25.07 | 25.10 | 24.90 | 24.91 | 1,623,581 | -0.04(-0.18%) |
May 24, 2019 | 24.92 | 24.99 | 24.81 | 24.96 | 1,199,384 | +0.19(+0.76%) |
May 23, 2019 | 24.89 | 24.89 | 24.63 | 24.77 | 2,436,257 | -0.36(-1.43%) |
May 22, 2019 | 25.21 | 25.24 | 25.08 | 25.13 | 3,634,000 | -0.21(-0.81%) |
May 21, 2019 | 25.21 | 25.33 | 25.17 | 25.33 | 1,802,578 | +0.23(+0.93%) |
May 20, 2019 | 25.08 | 25.21 | 25.07 | 25.10 | 2,650,386 | -0.08(-0.32%) |
May 17, 2019 | 25.01 | 25.26 | 25.00 | 25.18 | 2,938,358 | -0.06(-0.25%) |
May 16, 2019 | 25.16 | 25.33 | 25.15 | 25.24 | 5,620,384 | +0.18(+0.72%) |
May 15, 2019 | 24.86 | 25.13 | 24.84 | 25.07 | 2,290,288 | +0.08(+0.32%) |
May 14, 2019 | 24.85 | 25.05 | 24.82 | 24.98 | 2,768,433 | +0.21(+0.83%) |
May 13, 2019 | 24.76 | 24.89 | 24.70 | 24.78 | 2,571,706 | -0.31(-1.25%) |
May 10, 2019 | 25.07 | 25.22 | 24.81 | 25.09 | 2,533,583 | -0.02(-0.07%) |
May 09, 2019 | 25.05 | 25.16 | 24.93 | 25.11 | 4,471,099 | -0.06(-0.25%) |
May 08, 2019 | 25.11 | 25.31 | 25.11 | 25.17 | 3,063,060 | +0.04(+0.14%) |
May 07, 2019 | 25.17 | 25.23 | 25.05 | 25.14 | 5,053,028 | -0.28(-1.09%) |
May 06, 2019 | 25.08 | 25.44 | 25.06 | 25.42 | 1,976,498 | -0.04(-0.14%) |
May 03, 2019 | 25.43 | 25.48 | 25.37 | 25.45 | 1,852,712 | +0.19(+0.75%) |
May 02, 2019 | 25.39 | 25.41 | 25.24 | 25.26 | 2,250,108 | -0.16(-0.63%) |
May 01, 2019 | 25.62 | 25.67 | 25.41 | 25.42 | 2,357,845 | -0.18(-0.70%) |
Apr 30, 2019 | 25.53 | 25.68 | 25.46 | 25.60 | 2,614,582 | +0.03(+0.11%) |
Apr 29, 2019 | 25.50 | 25.63 | 25.48 | 25.58 | 2,170,995 | +0.05(+0.21%) |
Apr 26, 2019 | 25.48 | 25.55 | 25.37 | 25.52 | 2,864,651 | +0.10(+0.39%) |
Apr 25, 2019 | 25.42 | 25.48 | 25.32 | 25.42 | 1,823,133 | -0.03(-0.11%) |
Apr 24, 2019 | 25.63 | 25.66 | 25.44 | 25.45 | 3,129,067 | -0.25(-0.98%) |
Apr 23, 2019 | 25.63 | 25.72 | 25.62 | 25.70 | 1,523,845 | +0.00(+0.00%) |
Apr 22, 2019 | 25.71 | 25.76 | 25.67 | 25.70 | 1,129,548 | +0.00(+0.00%) |
Apr 18, 2019 | 25.62 | 25.72 | 25.61 | 25.70 | 1,395,862 | +0.02(+0.07%) |
Apr 17, 2019 | 25.74 | 25.75 | 25.61 | 25.68 | 2,617,958 | +0.11(+0.42%) |
Apr 16, 2019 | 25.56 | 25.63 | 25.52 | 25.58 | 1,551,849 | +0.03(+0.11%) |
Apr 15, 2019 | 25.51 | 25.58 | 25.47 | 25.55 | 3,171,014 | +0.00(+0.00%) |
Apr 12, 2019 | 25.51 | 25.55 | 25.45 | 25.55 | 1,720,017 | +0.21(+0.81%) |
Apr 11, 2019 | 25.27 | 25.42 | 25.25 | 25.34 | 2,793,295 | -0.04(-0.18%) |
Apr 10, 2019 | 25.24 | 25.41 | 25.24 | 25.39 | 3,315,688 | +0.11(+0.43%) |
Apr 09, 2019 | 25.33 | 25.33 | 25.20 | 25.28 | 2,268,413 | -0.15(-0.60%) |
Apr 08, 2019 | 25.28 | 25.43 | 25.24 | 25.43 | 5,358,001 | +0.19(+0.75%) |
Apr 05, 2019 | 25.16 | 25.25 | 25.05 | 25.24 | 3,458,099 | +0.09(+0.36%) |
Apr 04, 2019 | 25.08 | 25.17 | 25.06 | 25.16 | 2,063,926 | +0.02(+0.07%) |
Apr 03, 2019 | 25.20 | 25.29 | 25.08 | 25.14 | 3,190,283 | +0.03(+0.11%) |
Apr 02, 2019 | 25.10 | 25.13 | 24.97 | 25.11 | 2,461,936 | +0.00(+0.00%) |
Apr 01, 2019 | 24.97 | 25.11 | 24.90 | 25.11 | 2,786,857 | +0.32(+1.30%) |
Mar 29, 2019 | 24.89 | 24.97 | 24.73 | 24.79 | 3,036,263 | +0.05(+0.22%) |
Mar 28, 2019 | 24.63 | 24.79 | 24.62 | 24.73 | 2,152,204 | +0.06(+0.25%) |
Mar 27, 2019 | 24.77 | 24.78 | 24.56 | 24.67 | 8,024,500 | -0.10(-0.40%) |
Mar 26, 2019 | 24.68 | 24.85 | 24.68 | 24.77 | 1,792,030 | +0.18(+0.73%) |
Mar 25, 2019 | 24.60 | 24.68 | 24.47 | 24.59 | 4,103,979 | -0.01(-0.04%) |
Mar 22, 2019 | 24.81 | 24.85 | 24.56 | 24.60 | 3,411,600 | -0.39(-1.54%) |
Mar 21, 2019 | 24.89 | 25.01 | 24.88 | 24.98 | 2,906,694 | -0.04(-0.18%) |
Mar 20, 2019 | 24.98 | 25.16 | 24.87 | 25.03 | 2,289,813 | -0.03(-0.11%) |
Mar 19, 2019 | 25.29 | 25.40 | 25.02 | 25.06 | 1,851,452 | -0.02(-0.07%) |
Mar 18, 2019 | 24.88 | 25.08 | 24.88 | 25.07 | 1,756,003 | +0.18(+0.72%) |
Mar 15, 2019 | 24.86 | 24.98 | 24.86 | 24.89 | 2,005,033 | +0.03(+0.11%) |
Mar 14, 2019 | 24.92 | 24.93 | 24.83 | 24.87 | 2,066,302 | -0.11(-0.43%) |
Mar 13, 2019 | 24.91 | 25.00 | 24.91 | 24.98 | 2,455,726 | +0.13(+0.54%) |
Mar 12, 2019 | 24.75 | 24.85 | 24.70 | 24.84 | 4,708,187 | +0.13(+0.51%) |
Mar 11, 2019 | 24.54 | 24.74 | 24.54 | 24.72 | 2,249,095 | +0.22(+0.88%) |
Mar 08, 2019 | 24.42 | 24.52 | 24.30 | 24.50 | 2,339,893 | -0.01(-0.04%) |
Mar 07, 2019 | 24.64 | 24.67 | 24.44 | 24.51 | 3,259,676 | -0.13(-0.55%) |
Mar 06, 2019 | 24.72 | 24.78 | 24.59 | 24.64 | 3,519,862 | -0.13(-0.54%) |
Mar 05, 2019 | 24.81 | 24.83 | 24.73 | 24.78 | 2,437,334 | -0.02(-0.07%) |
Mar 04, 2019 | 24.87 | 24.90 | 24.61 | 24.80 | 3,351,146 | -0.06(-0.25%) |
Mar 01, 2019 | 24.98 | 25.10 | 24.83 | 24.86 | 3,448,175 | -0.12(-0.47%) |
Feb 28, 2019 | 25.04 | 25.07 | 24.92 | 24.98 | 2,054,491 | -0.13(-0.54%) |
Feb 27, 2019 | 25.04 | 25.14 | 24.95 | 25.11 | 1,459,873 | +0.06(+0.25%) |
Feb 26, 2019 | 24.98 | 25.11 | 24.96 | 25.05 | 1,715,568 | +0.04(+0.18%) |
Feb 25, 2019 | 25.04 | 25.11 | 24.99 | 25.00 | 1,171,216 | -0.02(-0.07%) |
Feb 22, 2019 | 25.00 | 25.08 | 24.90 | 25.02 | 1,450,278 | +0.13(+0.54%) |
Feb 21, 2019 | 24.93 | 24.98 | 24.81 | 24.89 | 2,107,501 | -0.13(-0.50%) |
Feb 20, 2019 | 24.81 | 25.05 | 24.81 | 25.01 | 1,468,831 | +0.25(+1.01%) |
Feb 19, 2019 | 24.46 | 24.81 | 24.45 | 24.76 | 1,175,891 | +0.18(+0.73%) |
Feb 15, 2019 | 24.40 | 24.60 | 24.38 | 24.58 | 2,182,889 | +0.32(+1.33%) |
Feb 14, 2019 | 24.09 | 24.34 | 23.99 | 24.26 | 2,892,024 | +0.08(+0.33%) |
Feb 13, 2019 | 24.22 | 24.33 | 24.16 | 24.18 | 2,404,366 | -0.04(-0.19%) |
Feb 12, 2019 | 24.14 | 24.25 | 24.08 | 24.22 | 2,385,425 | +0.28(+1.16%) |
Feb 11, 2019 | 24.12 | 24.18 | 23.94 | 23.94 | 3,642,496 | -0.22(-0.93%) |
Feb 08, 2019 | 24.22 | 24.24 | 24.03 | 24.17 | 1,977,267 | -0.05(-0.22%) |
Feb 07, 2019 | 24.21 | 24.34 | 24.04 | 24.22 | 2,016,627 | -0.17(-0.70%) |
Feb 06, 2019 | 24.46 | 24.51 | 24.37 | 24.39 | 1,882,431 | -0.14(-0.58%) |
Feb 05, 2019 | 24.44 | 24.54 | 24.38 | 24.54 | 9,167,387 | +0.14(+0.59%) |
Feb 04, 2019 | 24.19 | 24.41 | 23.33 | 24.39 | 1,943,565 | +0.06(+0.26%) |
Feb 01, 2019 | 24.29 | 24.38 | 24.25 | 24.33 | 4,506,278 | +0.07(+0.30%) |
Jan 31, 2019 | 24.21 | 24.31 | 24.17 | 24.26 | 2,845,481 | +0.08(+0.33%) |
Jan 30, 2019 | 24.11 | 24.29 | 23.98 | 24.18 | 2,717,234 | +0.21(+0.86%) |
Jan 29, 2019 | 23.88 | 24.00 | 23.85 | 23.97 | 2,015,736 | +0.14(+0.60%) |
Jan 28, 2019 | 23.59 | 23.83 | 22.42 | 23.83 | 2,155,218 | -0.04(-0.19%) |
Jan 25, 2019 | 23.69 | 23.87 | 23.68 | 23.87 | 1,980,166 | +0.32(+1.37%) |
Jan 24, 2019 | 23.42 | 23.55 | 23.40 | 23.55 | 2,529,693 | +0.13(+0.57%) |
Jan 23, 2019 | 23.58 | 23.59 | 23.32 | 23.42 | 2,482,087 | -0.04(-0.19%) |
Jan 22, 2019 | 23.48 | 23.63 | 23.34 | 23.46 | 3,004,460 | -0.23(-0.98%) |
Jan 18, 2019 | 23.73 | 23.80 | 23.66 | 23.69 | 7,827,892 | +0.15(+0.65%) |
Jan 17, 2019 | 23.29 | 23.64 | 23.20 | 23.54 | 2,391,346 | +0.19(+0.81%) |
Jan 16, 2019 | 23.31 | 23.44 | 23.31 | 23.35 | 2,748,054 | +0.07(+0.31%) |
Jan 15, 2019 | 23.16 | 23.30 | 23.15 | 23.28 | 2,734,272 | +0.13(+0.54%) |
Jan 14, 2019 | 22.96 | 23.18 | 22.96 | 23.16 | 2,317,076 | +0.09(+0.39%) |
Jan 11, 2019 | 22.95 | 23.32 | 22.92 | 23.07 | 2,878,032 | -0.04(-0.19%) |
Jan 10, 2019 | 22.89 | 23.14 | 22.79 | 23.11 | 3,175,698 | +0.10(+0.43%) |
Jan 09, 2019 | 22.74 | 23.01 | 22.68 | 23.01 | 2,989,612 | +0.42(+1.87%) |
Jan 08, 2019 | 22.56 | 22.64 | 22.38 | 22.59 | 3,395,304 | +0.24(+1.08%) |
Jan 07, 2019 | 22.09 | 22.38 | 22.06 | 22.35 | 3,260,785 | +0.24(+1.10%) |
Jan 04, 2019 | 21.93 | 22.11 | 21.80 | 22.11 | 2,719,579 | +0.56(+2.58%) |
Jan 03, 2019 | 21.63 | 21.70 | 21.41 | 21.55 | 3,947,957 | -0.13(-0.62%) |
Jan 02, 2019 | 21.24 | 21.74 | 21.23 | 21.68 | 4,384,347 | +0.20(+0.92%) |
Dec 31, 2018 | 21.52 | 21.59 | 21.37 | 21.49 | 3,603,729 | +0.10(+0.46%) |
Dec 28, 2018 | 21.45 | 21.54 | 21.30 | 21.39 | 4,721,267 | +0.13(+0.59%) |
Dec 27, 2018 | 20.97 | 21.33 | 20.81 | 21.26 | 7,419,140 | -0.10(-0.46%) |
Dec 26, 2018 | 20.86 | 21.36 | 20.53 | 21.36 | 4,620,391 | +0.65(+3.12%) |
Dec 24, 2018 | 20.91 | 21.01 | 20.72 | 20.72 | 2,247,564 | -0.30(-1.41%) |
Dec 21, 2018 | 21.43 | 21.56 | 20.98 | 21.01 | 4,450,970 | -0.45(-2.09%) |
Dec 20, 2018 | 21.66 | 21.84 | 21.34 | 21.46 | 6,202,861 | -0.21(-0.95%) |
Dec 19, 2018 | 22.09 | 22.24 | 21.67 | 21.67 | 4,643,109 | -0.26(-1.19%) |
Dec 18, 2018 | 22.00 | 22.12 | 21.89 | 21.93 | 3,269,775 | -0.00(-0.00%) |
Dec 17, 2018 | 22.31 | 22.36 | 21.88 | 21.93 | 5,360,996 | -0.45(-2.01%) |
Dec 14, 2018 | 22.37 | 22.58 | 22.34 | 22.38 | 3,033,586 | -0.26(-1.17%) |
Dec 13, 2018 | 22.68 | 22.85 | 22.62 | 22.64 | 2,134,309 | -0.04(-0.19%) |
Dec 12, 2018 | 22.69 | 22.91 | 22.68 | 22.69 | 2,826,609 | +0.25(+1.10%) |
Dec 11, 2018 | 22.79 | 22.94 | 22.41 | 22.44 | 4,426,844 | -0.09(-0.39%) |
Dec 10, 2018 | 22.64 | 22.72 | 22.35 | 22.53 | 4,259,356 | -0.23(-1.01%) |
Dec 07, 2018 | 22.99 | 23.29 | 22.73 | 22.76 | 4,708,935 | -0.12(-0.54%) |
Dec 06, 2018 | 22.87 | 22.92 | 22.54 | 22.88 | 5,758,980 | -0.44(-1.89%) |
Dec 04, 2018 | 23.65 | 23.74 | 23.31 | 23.32 | 3,397,975 | -0.41(-1.75%) |
Dec 03, 2018 | 23.95 | 24.01 | 23.59 | 23.74 | 2,725,188 | +0.24(+1.01%) |
Nov 30, 2018 | 23.29 | 23.50 | 23.21 | 23.50 | 2,564,779 | +0.01(+0.04%) |
Nov 29, 2018 | 23.42 | 23.59 | 23.39 | 23.49 | 2,787,214 | +0.04(+0.15%) |
Nov 28, 2018 | 23.09 | 23.45 | 22.99 | 23.45 | 3,073,252 | +0.39(+1.68%) |
Nov 27, 2018 | 23.12 | 23.22 | 22.95 | 23.07 | 3,212,252 | -0.19(-0.80%) |
Nov 26, 2018 | 23.31 | 23.46 | 23.20 | 23.25 | 2,238,510 | +0.18(+0.76%) |
Nov 23, 2018 | 23.16 | 23.24 | 23.07 | 23.07 | 869,362 | -0.32(-1.36%) |
Nov 21, 2018 | 23.39 | 23.39 | 23.39 | 0 | +0.52(+2.28%) | |
Nov 20, 2018 | 23.15 | 23.23 | 22.80 | 22.87 | 3,085,984 | -0.55(-2.34%) |
Nov 19, 2018 | 23.53 | 23.59 | 23.35 | 23.42 | 2,086,080 | -0.18(-0.75%) |
Nov 16, 2018 | 23.52 | 23.66 | 23.46 | 23.59 | 1,637,481 | +0.05(+0.22%) |
Nov 15, 2018 | 23.30 | 23.64 | 23.30 | 23.54 | 2,643,638 | +0.11(+0.49%) |
Nov 14, 2018 | 23.47 | 23.64 | 23.26 | 23.43 | 2,702,659 | +0.07(+0.30%) |
Nov 13, 2018 | 23.41 | 23.60 | 23.31 | 23.36 | 2,404,409 | -0.03(-0.11%) |
Nov 12, 2018 | 23.61 | 23.62 | 23.37 | 23.38 | 3,051,871 | -0.24(-1.01%) |
Nov 09, 2018 | 23.66 | 23.69 | 23.52 | 23.62 | 2,206,059 | -0.20(-0.85%) |
Nov 08, 2018 | 23.93 | 23.99 | 23.74 | 23.82 | 2,523,535 | -0.11(-0.44%) |
Nov 07, 2018 | 23.98 | 24.01 | 23.83 | 23.93 | 1,813,101 | +0.15(+0.63%) |
Nov 06, 2018 | 23.68 | 23.80 | 23.64 | 23.78 | 3,334,019 | +0.06(+0.26%) |
Nov 05, 2018 | 23.82 | 23.86 | 23.59 | 23.72 | 3,676,221 | +0.13(+0.56%) |
Nov 02, 2018 | 23.75 | 23.77 | 23.43 | 23.59 | 3,024,856 | -0.04(-0.19%) |
Nov 01, 2018 | 23.50 | 23.65 | 23.46 | 23.63 | 4,113,652 | +0.25(+1.06%) |
Oct 31, 2018 | 23.38 | 23.51 | 23.30 | 23.38 | 8,055,185 | +0.16(+0.68%) |
Oct 30, 2018 | 22.87 | 23.22 | 22.86 | 23.22 | 4,366,556 | +0.34(+1.46%) |
Oct 29, 2018 | 23.29 | 23.39 | 22.72 | 22.89 | 4,314,994 | -0.27(-1.18%) |
Oct 26, 2018 | 22.91 | 23.30 | 22.76 | 23.16 | 4,362,573 | -0.09(-0.38%) |
Oct 25, 2018 | 23.45 | 23.45 | 23.21 | 23.25 | 2,638,903 | +0.01(+0.04%) |
Oct 24, 2018 | 23.71 | 23.80 | 23.24 | 23.24 | 3,998,865 | -0.50(-2.12%) |
Oct 23, 2018 | 23.65 | 23.82 | 23.42 | 23.74 | 3,266,982 | -0.19(-0.81%) |
Oct 22, 2018 | 23.88 | 24.03 | 23.81 | 23.94 | 2,854,146 | -0.04(-0.18%) |
Oct 19, 2018 | 23.98 | 24.15 | 23.89 | 23.98 | 2,320,908 | +0.08(+0.33%) |
Oct 18, 2018 | 24.13 | 24.16 | 23.86 | 23.90 | 2,211,077 | -0.36(-1.49%) |
Oct 17, 2018 | 24.32 | 24.33 | 24.14 | 24.26 | 2,383,340 | -0.17(-0.69%) |
Oct 16, 2018 | 24.23 | 24.44 | 24.16 | 24.43 | 3,688,951 | +0.37(+1.54%) |
Oct 15, 2018 | 24.01 | 24.20 | 23.97 | 24.06 | 2,119,152 | +0.01(+0.04%) |
Oct 12, 2018 | 24.21 | 24.21 | 23.86 | 24.05 | 3,708,850 | +0.12(+0.52%) |
Oct 11, 2018 | 24.10 | 24.23 | 23.89 | 23.93 | 6,127,175 | -0.33(-1.35%) |
Oct 10, 2018 | 24.97 | 24.97 | 24.26 | 24.26 | 4,148,754 | -0.78(-3.10%) |
Oct 09, 2018 | 24.99 | 25.10 | 24.93 | 25.03 | 2,508,676 | -0.04(-0.18%) |
Oct 08, 2018 | 25.00 | 25.14 | 24.93 | 25.08 | 3,100,948 | -0.09(-0.35%) |
Oct 05, 2018 | 25.33 | 25.35 | 25.09 | 25.16 | 2,599,018 | -0.15(-0.59%) |
Oct 04, 2018 | 25.41 | 25.50 | 25.17 | 25.31 | 2,395,853 | -0.22(-0.86%) |
Oct 03, 2018 | 25.53 | 25.61 | 25.45 | 25.53 | 4,328,108 | +0.06(+0.24%) |
Oct 02, 2018 | 25.61 | 25.61 | 25.41 | 25.47 | 2,878,760 | -0.21(-0.82%) |
Oct 01, 2018 | 25.67 | 25.80 | 25.58 | 25.68 | 2,577,467 | +0.30(+1.18%) |
Sep 28, 2018 | 25.37 | 25.50 | 25.34 | 25.38 | 3,907,031 | +0.01(+0.03%) |
Sep 27, 2018 | 25.28 | 25.49 | 25.28 | 25.38 | 1,571,150 | +0.06(+0.24%) |
Sep 26, 2018 | 25.41 | 25.53 | 25.30 | 25.31 | 2,865,198 | -0.10(-0.38%) |
Sep 25, 2018 | 25.56 | 25.66 | 25.41 | 25.41 | 1,812,903 | -0.11(-0.42%) |
Sep 24, 2018 | 25.69 | 25.70 | 25.50 | 25.52 | 1,890,449 | -0.11(-0.41%) |
Sep 21, 2018 | 25.63 | 25.70 | 25.55 | 25.62 | 2,491,198 | +0.03(+0.10%) |
Sep 20, 2018 | 25.64 | 25.67 | 25.50 | 25.60 | 1,619,440 | +0.13(+0.52%) |
Sep 19, 2018 | 25.39 | 25.51 | 25.36 | 25.46 | 2,944,389 | +0.05(+0.21%) |
Sep 18, 2018 | 25.23 | 25.41 | 25.18 | 25.41 | 2,226,202 | +0.33(+1.30%) |
Sep 17, 2018 | 25.03 | 25.23 | 25.01 | 25.08 | 2,044,600 | +0.09(+0.35%) |
Sep 14, 2018 | 25.04 | 25.07 | 24.93 | 25.00 | 2,425,894 | -0.06(-0.25%) |
Sep 13, 2018 | 25.15 | 25.15 | 25.00 | 25.06 | 2,278,058 | -0.03(-0.11%) |
Sep 12, 2018 | 25.07 | 25.13 | 24.98 | 25.08 | 5,044,206 | +0.11(+0.46%) |
Sep 11, 2018 | 24.86 | 24.98 | 24.69 | 24.97 | 5,503,871 | +0.16(+0.64%) |
Sep 10, 2018 | 24.94 | 25.00 | 24.81 | 24.81 | 2,678,511 | -0.03(-0.11%) |
Sep 07, 2018 | 24.78 | 24.87 | 24.68 | 24.84 | 3,487,655 | -0.10(-0.39%) |
Sep 06, 2018 | 24.92 | 25.04 | 24.80 | 24.93 | 3,940,108 | -0.02(-0.07%) |
Sep 05, 2018 | 25.01 | 25.01 | 24.74 | 24.95 | 3,578,175 | -0.04(-0.14%) |
Sep 04, 2018 | 25.14 | 25.14 | 24.94 | 24.99 | 12,077,682 | -0.41(-1.63%) |
Aug 31, 2018 | 25.40 | 25.40 | 25.40 | 0 | -0.33(-1.27%) | |
Aug 30, 2018 | 25.71 | 25.82 | 25.65 | 25.73 | 3,153,426 | -0.13(-0.51%) |
Aug 29, 2018 | 25.82 | 25.91 | 25.73 | 25.86 | 2,929,162 | +0.09(+0.34%) |
Aug 28, 2018 | 26.04 | 26.05 | 25.73 | 25.77 | 2,821,494 | -0.09(-0.34%) |
Aug 27, 2018 | 25.65 | 25.89 | 25.60 | 25.86 | 3,149,525 | +0.29(+1.14%) |
Aug 24, 2018 | 25.53 | 25.66 | 25.50 | 25.57 | 1,344,632 | +0.13(+0.52%) |
Aug 23, 2018 | 25.49 | 25.62 | 25.43 | 25.44 | 1,077,339 | -0.22(-0.86%) |
Aug 22, 2018 | 25.48 | 25.69 | 25.48 | 25.66 | 1,744,733 | +0.19(+0.73%) |
Aug 21, 2018 | 25.61 | 25.68 | 25.46 | 25.47 | 1,520,670 | -0.06(-0.24%) |
Aug 20, 2018 | 25.56 | 25.59 | 25.47 | 25.53 | 1,659,035 | +0.00(+0.00%) |
Aug 17, 2018 | 25.30 | 25.57 | 25.23 | 25.53 | 2,617,725 | +0.34(+1.33%) |
Aug 16, 2018 | 25.23 | 25.34 | 25.16 | 25.20 | 4,750,868 | +0.10(+0.39%) |
Aug 15, 2018 | 25.35 | 25.39 | 24.92 | 25.10 | 5,881,551 | -0.46(-1.79%) |
Aug 14, 2018 | 25.43 | 25.56 | 25.37 | 25.56 | 6,214,527 | +0.26(+1.05%) |
Aug 13, 2018 | 25.41 | 25.47 | 25.20 | 25.30 | 4,013,397 | -0.09(-0.35%) |
Aug 10, 2018 | 25.53 | 25.53 | 25.31 | 25.38 | 1,886,680 | -0.30(-1.17%) |
Aug 09, 2018 | 25.55 | 25.72 | 25.53 | 25.68 | 2,185,751 | +0.12(+0.48%) |
Aug 08, 2018 | 25.50 | 25.60 | 25.34 | 25.56 | 2,758,235 | +0.11(+0.42%) |
Aug 07, 2018 | 25.89 | 25.95 | 25.42 | 25.46 | 2,564,868 | -0.42(-1.64%) |
Aug 06, 2018 | 25.78 | 25.91 | 25.77 | 25.88 | 1,422,619 | +0.09(+0.34%) |
Aug 03, 2018 | 25.79 | 25.83 | 25.71 | 25.79 | 2,769,195 | +0.04(+0.14%) |
Aug 02, 2018 | 25.62 | 25.76 | 25.46 | 25.76 | 1,361,394 | +0.08(+0.31%) |