Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 24.56 | 24.63 | 23.92 | 24.08 | 5,829,621 | -0.77(-3.10%) |
Jan 30, 2020 | 24.56 | 24.87 | 24.40 | 24.85 | 4,861,108 | +0.11(+0.45%) |
Jan 29, 2020 | 25.04 | 25.14 | 24.74 | 24.74 | 3,565,695 | -0.11(-0.44%) |
Jan 28, 2020 | 24.82 | 25.03 | 24.70 | 24.85 | 3,874,809 | +0.09(+0.38%) |
Jan 27, 2020 | 24.92 | 25.00 | 24.72 | 24.76 | 4,124,525 | -0.70(-2.75%) |
Jan 24, 2020 | 25.68 | 25.74 | 25.18 | 25.46 | 3,864,693 | -0.31(-1.22%) |
Jan 23, 2020 | 25.81 | 25.84 | 25.38 | 25.77 | 4,128,866 | -0.28(-1.09%) |
Jan 22, 2020 | 26.22 | 26.22 | 25.94 | 26.06 | 3,726,670 | -0.20(-0.75%) |
Jan 21, 2020 | 26.33 | 26.37 | 26.18 | 26.25 | 3,831,248 | -0.20(-0.77%) |
Jan 17, 2020 | 26.74 | 26.81 | 26.29 | 26.46 | 3,573,174 | -0.30(-1.12%) |
Jan 16, 2020 | 27.08 | 27.20 | 26.70 | 26.76 | 5,958,529 | -0.24(-0.87%) |
Jan 15, 2020 | 27.09 | 27.21 | 26.71 | 27.00 | 5,398,873 | -0.15(-0.55%) |
Jan 14, 2020 | 26.70 | 27.17 | 26.62 | 27.14 | 5,020,245 | +0.36(+1.35%) |
Jan 13, 2020 | 26.94 | 26.95 | 26.59 | 26.78 | 2,896,125 | -0.20(-0.76%) |
Jan 10, 2020 | 26.85 | 27.16 | 26.63 | 26.99 | 5,696,755 | +0.17(+0.65%) |
Jan 09, 2020 | 26.65 | 26.82 | 26.18 | 26.81 | 5,184,437 | +0.12(+0.44%) |
Jan 08, 2020 | 26.77 | 26.95 | 26.47 | 26.70 | 5,783,636 | -0.15(-0.56%) |
Jan 07, 2020 | 26.45 | 26.85 | 26.39 | 26.85 | 7,651,001 | +0.15(+0.56%) |
Jan 06, 2020 | 25.92 | 26.70 | 25.92 | 26.70 | 5,419,915 | +0.86(+3.32%) |
Jan 03, 2020 | 26.05 | 26.42 | 25.77 | 25.84 | 5,665,888 | +0.03(+0.12%) |
Jan 02, 2020 | 25.92 | 26.09 | 25.63 | 25.81 | 3,024,829 | -0.02(-0.06%) |
Dec 31, 2019 | 25.66 | 25.92 | 25.59 | 25.82 | 2,561,304 | +0.11(+0.43%) |
Dec 30, 2019 | 25.73 | 25.91 | 25.66 | 25.71 | 3,236,576 | +0.02(+0.09%) |
Dec 27, 2019 | 25.85 | 25.93 | 25.66 | 25.69 | 2,288,076 | -0.21(-0.82%) |
Dec 26, 2019 | 25.62 | 25.96 | 25.57 | 25.90 | 2,649,409 | +0.40(+1.57%) |
Dec 24, 2019 | 25.55 | 25.66 | 25.41 | 25.50 | 994,213 | -0.06(-0.25%) |
Dec 23, 2019 | 25.35 | 25.61 | 25.29 | 25.56 | 2,023,642 | +0.21(+0.84%) |
Dec 20, 2019 | 25.56 | 25.80 | 25.33 | 25.35 | 4,429,948 | -0.32(-1.26%) |
Dec 19, 2019 | 25.35 | 25.75 | 25.30 | 25.67 | 5,660,278 | +0.26(+1.02%) |
Dec 18, 2019 | 25.44 | 25.59 | 25.27 | 25.41 | 5,617,507 | -0.01(-0.03%) |
Dec 17, 2019 | 25.40 | 25.59 | 25.30 | 25.42 | 3,205,890 | +0.12(+0.47%) |
Dec 16, 2019 | 25.07 | 25.36 | 25.03 | 25.30 | 4,338,306 | +0.29(+1.16%) |
Dec 13, 2019 | 25.17 | 25.29 | 24.96 | 25.01 | 3,470,539 | -0.14(-0.56%) |
Dec 12, 2019 | 25.01 | 25.41 | 24.85 | 25.15 | 2,834,857 | +0.19(+0.76%) |
Dec 11, 2019 | 25.09 | 25.16 | 24.85 | 24.96 | 2,106,367 | -0.09(-0.35%) |
Dec 10, 2019 | 24.97 | 25.18 | 24.82 | 25.05 | 2,593,714 | +0.04(+0.16%) |
Dec 09, 2019 | 25.07 | 25.26 | 24.93 | 25.01 | 1,978,514 | -0.11(-0.44%) |
Dec 06, 2019 | 24.44 | 25.18 | 24.42 | 25.12 | 3,504,962 | +0.75(+3.07%) |
Dec 05, 2019 | 24.77 | 24.80 | 24.35 | 24.37 | 3,474,413 | -0.28(-1.15%) |
Dec 04, 2019 | 24.46 | 24.81 | 24.26 | 24.66 | 3,573,720 | +0.52(+2.15%) |
Dec 03, 2019 | 24.29 | 24.45 | 24.08 | 24.14 | 4,044,768 | -0.39(-1.57%) |
Dec 02, 2019 | 24.62 | 24.67 | 24.32 | 24.52 | 4,692,538 | +0.13(+0.55%) |
Nov 29, 2019 | 24.30 | 24.52 | 24.28 | 24.39 | 1,277,801 | -0.08(-0.32%) |
Nov 27, 2019 | 24.54 | 24.55 | 24.25 | 24.47 | 2,204,512 | -0.02(-0.06%) |
Nov 26, 2019 | 24.66 | 24.66 | 24.31 | 24.48 | 9,782,205 | -0.18(-0.72%) |
Nov 25, 2019 | 24.40 | 24.66 | 24.23 | 24.66 | 3,362,802 | +0.25(+1.02%) |
Nov 22, 2019 | 24.70 | 24.71 | 24.33 | 24.41 | 2,036,756 | -0.19(-0.79%) |
Nov 21, 2019 | 24.46 | 24.68 | 24.37 | 24.61 | 2,150,745 | +0.25(+1.02%) |
Nov 20, 2019 | 24.40 | 24.49 | 24.12 | 24.36 | 3,298,596 | -0.05(-0.22%) |
Nov 19, 2019 | 24.75 | 24.75 | 24.29 | 24.41 | 3,550,323 | -0.31(-1.26%) |
Nov 18, 2019 | 25.08 | 25.17 | 24.65 | 24.72 | 2,910,160 | -0.50(-1.97%) |
Nov 15, 2019 | 25.01 | 25.24 | 24.94 | 25.22 | 3,249,412 | +0.30(+1.22%) |
Nov 14, 2019 | 24.83 | 25.06 | 24.77 | 24.92 | 2,804,857 | +0.14(+0.56%) |
Nov 13, 2019 | 24.50 | 24.93 | 24.50 | 24.78 | 2,764,428 | +0.02(+0.06%) |
Nov 12, 2019 | 24.99 | 25.14 | 24.74 | 24.76 | 2,519,423 | -0.21(-0.84%) |
Nov 11, 2019 | 24.86 | 25.06 | 24.80 | 24.97 | 2,801,704 | -0.12(-0.46%) |
Nov 08, 2019 | 24.86 | 25.10 | 24.72 | 25.09 | 4,577,038 | +0.08(+0.31%) |
Nov 07, 2019 | 24.49 | 25.06 | 24.35 | 25.01 | 5,400,734 | +0.79(+3.27%) |
Nov 06, 2019 | 24.46 | 24.68 | 24.08 | 24.22 | 7,043,690 | -0.32(-1.30%) |
Nov 05, 2019 | 24.47 | 24.71 | 24.43 | 24.54 | 3,676,194 | +0.17(+0.70%) |
Nov 04, 2019 | 24.20 | 24.48 | 24.14 | 24.37 | 5,816,056 | +0.37(+1.52%) |
Nov 01, 2019 | 23.25 | 24.03 | 23.15 | 24.00 | 4,560,687 | +0.94(+4.08%) |
Oct 31, 2019 | 23.33 | 23.33 | 22.46 | 23.06 | 6,345,974 | -0.40(-1.69%) |
Oct 30, 2019 | 23.64 | 23.69 | 23.29 | 23.46 | 6,697,908 | -0.06(-0.26%) |
Oct 29, 2019 | 23.49 | 23.66 | 23.28 | 23.52 | 3,735,972 | -0.11(-0.46%) |
Oct 28, 2019 | 23.72 | 24.00 | 23.63 | 23.63 | 3,224,589 | -0.02(-0.10%) |
Oct 25, 2019 | 23.48 | 23.72 | 23.45 | 23.65 | 2,812,063 | +0.09(+0.36%) |
Oct 24, 2019 | 23.78 | 23.79 | 23.43 | 23.57 | 2,774,290 | -0.08(-0.33%) |
Oct 23, 2019 | 23.81 | 23.85 | 23.48 | 23.64 | 3,073,516 | -0.16(-0.65%) |
Oct 22, 2019 | 23.78 | 24.10 | 23.76 | 23.80 | 3,205,310 | +0.00(+0.00%) |
Oct 21, 2019 | 23.45 | 23.81 | 23.43 | 23.80 | 3,107,460 | +0.38(+1.63%) |
Oct 18, 2019 | 23.56 | 23.72 | 23.39 | 23.42 | 3,461,714 | -0.09(-0.36%) |
Oct 17, 2019 | 23.30 | 23.64 | 23.24 | 23.50 | 3,376,353 | +0.28(+1.20%) |
Oct 16, 2019 | 23.08 | 23.26 | 22.91 | 23.22 | 3,224,663 | +0.10(+0.44%) |
Oct 15, 2019 | 23.12 | 23.36 | 23.01 | 23.12 | 3,802,931 | -0.13(-0.57%) |
Oct 14, 2019 | 22.91 | 23.45 | 22.88 | 23.26 | 1,934,678 | +0.11(+0.47%) |
Oct 11, 2019 | 23.24 | 23.36 | 23.10 | 23.15 | 3,393,607 | +0.24(+1.05%) |
Oct 10, 2019 | 22.80 | 23.05 | 22.70 | 22.91 | 2,437,292 | +0.23(+0.99%) |
Oct 09, 2019 | 22.81 | 22.83 | 22.54 | 22.68 | 3,483,146 | +0.09(+0.38%) |
Oct 08, 2019 | 23.13 | 23.13 | 22.58 | 22.59 | 4,443,845 | -0.68(-2.94%) |
Oct 07, 2019 | 23.34 | 23.43 | 23.27 | 23.28 | 4,645,235 | -0.01(-0.03%) |
Oct 04, 2019 | 23.28 | 23.37 | 23.20 | 23.29 | 2,824,680 | +0.09(+0.40%) |
Oct 03, 2019 | 23.16 | 23.22 | 22.94 | 23.19 | 2,816,268 | -0.09(-0.40%) |
Oct 02, 2019 | 23.63 | 23.64 | 23.19 | 23.29 | 4,360,295 | -0.55(-2.31%) |
Oct 01, 2019 | 24.51 | 24.63 | 23.75 | 23.84 | 3,662,231 | -0.69(-2.82%) |
Sep 30, 2019 | 24.41 | 24.70 | 24.41 | 24.53 | 2,931,526 | -0.09(-0.35%) |
Sep 27, 2019 | 24.48 | 24.68 | 24.47 | 24.61 | 3,122,211 | +0.06(+0.25%) |
Sep 26, 2019 | 24.58 | 24.71 | 24.49 | 24.55 | 2,629,488 | -0.03(-0.13%) |
Sep 25, 2019 | 24.63 | 24.68 | 24.51 | 24.58 | 2,214,388 | -0.17(-0.69%) |
Sep 24, 2019 | 24.68 | 24.80 | 24.49 | 24.75 | 2,873,114 | +0.09(+0.35%) |
Sep 23, 2019 | 24.61 | 24.81 | 24.58 | 24.67 | 1,962,272 | +0.02(+0.06%) |
Sep 20, 2019 | 24.86 | 24.98 | 24.58 | 24.65 | 2,757,990 | -0.11(-0.44%) |
Sep 19, 2019 | 24.88 | 25.05 | 24.75 | 24.76 | 2,808,375 | -0.02(-0.06%) |
Sep 18, 2019 | 24.77 | 24.91 | 24.64 | 24.78 | 3,325,809 | -0.18(-0.72%) |
Sep 17, 2019 | 25.16 | 25.17 | 24.66 | 24.96 | 5,645,517 | -0.24(-0.96%) |
Sep 16, 2019 | 24.47 | 25.43 | 24.35 | 25.20 | 7,711,715 | +1.58(+6.68%) |
Sep 13, 2019 | 23.98 | 24.09 | 23.53 | 23.62 | 3,933,567 | -0.21(-0.88%) |
Sep 12, 2019 | 23.46 | 23.92 | 23.35 | 23.83 | 2,417,418 | +0.09(+0.39%) |
Sep 11, 2019 | 23.88 | 24.02 | 23.53 | 23.74 | 3,598,918 | +0.01(+0.03%) |
Sep 10, 2019 | 23.36 | 23.93 | 23.34 | 23.73 | 3,947,098 | +0.51(+2.21%) |
Sep 09, 2019 | 23.30 | 23.53 | 23.19 | 23.22 | 3,120,306 | +0.14(+0.61%) |
Sep 06, 2019 | 22.80 | 23.15 | 22.75 | 23.08 | 2,768,161 | +0.15(+0.64%) |
Sep 05, 2019 | 22.73 | 23.12 | 22.68 | 22.93 | 3,708,442 | +0.39(+1.72%) |
Sep 04, 2019 | 22.63 | 22.86 | 22.50 | 22.54 | 5,639,241 | +0.23(+1.01%) |
Sep 03, 2019 | 21.95 | 22.35 | 21.86 | 22.32 | 5,913,940 | -0.06(-0.28%) |
Aug 30, 2019 | 22.49 | 22.58 | 22.22 | 22.38 | 3,059,441 | +0.05(+0.24%) |
Aug 29, 2019 | 21.96 | 22.43 | 21.94 | 22.32 | 3,225,430 | +0.51(+2.32%) |
Aug 28, 2019 | 21.67 | 21.93 | 21.54 | 21.82 | 8,120,991 | +0.37(+1.71%) |
Aug 27, 2019 | 21.62 | 21.73 | 21.34 | 21.45 | 9,278,593 | -0.08(-0.39%) |
Aug 26, 2019 | 21.62 | 21.66 | 21.44 | 21.54 | 5,489,012 | +0.20(+0.93%) |
Aug 23, 2019 | 21.55 | 21.75 | 21.26 | 21.34 | 2,827,325 | -0.38(-1.76%) |
Aug 22, 2019 | 21.85 | 21.91 | 21.69 | 21.72 | 2,681,555 | -0.05(-0.21%) |
Aug 21, 2019 | 21.67 | 21.87 | 21.67 | 21.77 | 3,469,663 | +0.24(+1.10%) |
Aug 20, 2019 | 21.77 | 21.79 | 21.51 | 21.53 | 4,499,291 | -0.31(-1.40%) |
Aug 19, 2019 | 21.67 | 21.88 | 21.63 | 21.83 | 3,276,988 | +0.32(+1.49%) |
Aug 16, 2019 | 21.21 | 21.61 | 21.12 | 21.51 | 2,749,604 | +0.38(+1.78%) |
Aug 15, 2019 | 21.25 | 21.37 | 21.03 | 21.14 | 3,459,571 | -0.23(-1.08%) |
Aug 14, 2019 | 21.47 | 21.57 | 21.28 | 21.37 | 4,143,091 | -0.58(-2.65%) |
Aug 13, 2019 | 21.83 | 22.02 | 21.65 | 21.95 | 10,836,019 | +0.05(+0.21%) |
Aug 12, 2019 | 21.84 | 21.96 | 21.73 | 21.90 | 3,161,847 | -0.01(-0.04%) |
Aug 09, 2019 | 21.98 | 22.14 | 21.80 | 21.91 | 4,629,002 | +0.00(+0.00%) |
Aug 08, 2019 | 21.74 | 22.17 | 21.64 | 21.91 | 6,104,544 | +0.39(+1.81%) |
Aug 07, 2019 | 21.00 | 21.65 | 20.88 | 21.52 | 6,705,313 | +0.18(+0.86%) |
Aug 06, 2019 | 21.31 | 21.49 | 21.02 | 21.34 | 10,036,072 | +0.18(+0.83%) |
Aug 05, 2019 | 21.41 | 21.50 | 21.14 | 21.16 | 7,511,608 | -0.60(-2.78%) |
Aug 02, 2019 | 21.97 | 22.06 | 21.56 | 21.77 | 8,869,794 | -0.24(-1.08%) |
Aug 01, 2019 | 21.71 | 22.18 | 21.70 | 22.00 | 9,097,967 | +0.03(+0.14%) |
Jul 31, 2019 | 22.39 | 22.39 | 21.80 | 21.97 | 7,436,578 | -0.33(-1.48%) |
Jul 30, 2019 | 22.20 | 22.47 | 21.88 | 22.30 | 5,211,784 | +0.01(+0.03%) |
Jul 29, 2019 | 22.78 | 22.83 | 22.22 | 22.29 | 4,989,157 | -0.40(-1.75%) |
Jul 26, 2019 | 22.78 | 22.97 | 22.56 | 22.69 | 4,676,157 | +0.02(+0.07%) |
Jul 25, 2019 | 23.74 | 23.80 | 22.49 | 22.68 | 5,387,728 | -0.67(-2.89%) |
Jul 24, 2019 | 23.68 | 23.76 | 23.33 | 23.35 | 3,387,206 | -0.38(-1.58%) |
Jul 23, 2019 | 23.90 | 23.99 | 23.72 | 23.72 | 2,718,521 | -0.13(-0.55%) |
Jul 22, 2019 | 23.88 | 23.92 | 23.73 | 23.86 | 2,873,297 | +0.01(+0.03%) |
Jul 19, 2019 | 23.89 | 23.95 | 23.76 | 23.85 | 2,782,260 | -0.03(-0.13%) |
Jul 18, 2019 | 23.89 | 23.96 | 23.76 | 23.88 | 3,876,618 | -0.16(-0.67%) |
Jul 17, 2019 | 24.12 | 24.24 | 23.92 | 24.04 | 2,931,192 | -0.12(-0.51%) |
Jul 16, 2019 | 24.57 | 24.62 | 24.00 | 24.16 | 3,917,925 | -0.47(-1.93%) |
Jul 15, 2019 | 24.83 | 24.94 | 24.60 | 24.64 | 2,159,496 | -0.08(-0.31%) |
Jul 12, 2019 | 24.85 | 24.88 | 24.70 | 24.71 | 2,310,060 | -0.14(-0.55%) |
Jul 11, 2019 | 24.88 | 24.97 | 24.70 | 24.85 | 2,532,619 | +0.03(+0.12%) |
Jul 10, 2019 | 24.81 | 25.02 | 24.61 | 24.82 | 5,468,948 | +0.24(+0.97%) |
Jul 09, 2019 | 23.99 | 24.58 | 23.91 | 24.58 | 3,845,153 | +0.57(+2.36%) |
Jul 08, 2019 | 23.98 | 24.15 | 23.95 | 24.02 | 3,506,485 | -0.06(-0.25%) |
Jul 05, 2019 | 24.21 | 24.26 | 23.94 | 24.08 | 2,755,352 | +0.12(+0.51%) |
Jul 03, 2019 | 23.90 | 24.05 | 23.71 | 23.95 | 2,220,322 | +0.09(+0.39%) |
Jul 02, 2019 | 24.02 | 24.12 | 23.71 | 23.86 | 4,488,415 | -0.33(-1.36%) |
Jul 01, 2019 | 24.22 | 24.32 | 24.03 | 24.19 | 3,109,193 | +0.34(+1.41%) |
Jun 28, 2019 | 23.95 | 24.03 | 23.73 | 23.86 | 3,615,501 | +0.05(+0.23%) |
Jun 27, 2019 | 24.20 | 24.24 | 23.73 | 23.80 | 3,912,133 | -0.37(-1.52%) |
Jun 26, 2019 | 24.31 | 24.45 | 24.15 | 24.17 | 5,258,149 | +0.05(+0.19%) |
Jun 25, 2019 | 24.41 | 24.49 | 24.12 | 24.12 | 4,142,827 | -0.26(-1.07%) |
Jun 24, 2019 | 24.26 | 24.49 | 24.03 | 24.38 | 4,071,266 | +0.19(+0.79%) |
Jun 21, 2019 | 24.41 | 24.46 | 24.05 | 24.19 | 4,475,520 | -0.17(-0.69%) |
Jun 20, 2019 | 24.52 | 24.57 | 24.28 | 24.36 | 3,652,775 | +0.33(+1.37%) |
Jun 19, 2019 | 23.89 | 24.12 | 23.72 | 24.03 | 3,535,148 | +0.18(+0.74%) |
Jun 18, 2019 | 23.93 | 24.05 | 23.75 | 23.86 | 4,534,440 | +0.06(+0.26%) |
Jun 17, 2019 | 23.72 | 24.03 | 23.65 | 23.79 | 4,403,490 | +0.06(+0.26%) |
Jun 14, 2019 | 23.64 | 23.92 | 23.52 | 23.73 | 2,681,289 | +0.02(+0.10%) |
Jun 13, 2019 | 23.74 | 23.81 | 23.62 | 23.71 | 2,549,389 | +0.16(+0.68%) |
Jun 12, 2019 | 23.20 | 23.57 | 23.07 | 23.55 | 3,858,633 | +0.11(+0.49%) |
Jun 11, 2019 | 23.39 | 23.64 | 23.32 | 23.43 | 2,465,498 | +0.15(+0.66%) |
Jun 10, 2019 | 23.36 | 23.46 | 23.20 | 23.28 | 2,786,917 | -0.05(-0.23%) |
Jun 07, 2019 | 23.32 | 23.59 | 23.29 | 23.33 | 3,575,400 | +0.08(+0.33%) |
Jun 06, 2019 | 23.04 | 23.33 | 22.91 | 23.26 | 3,857,881 | +0.31(+1.33%) |
Jun 05, 2019 | 23.28 | 23.31 | 22.91 | 22.95 | 4,594,126 | -0.20(-0.86%) |
Jun 04, 2019 | 23.24 | 23.35 | 22.96 | 23.15 | 5,244,668 | +0.00(+0.00%) |
Jun 03, 2019 | 23.56 | 23.63 | 23.08 | 23.15 | 7,727,992 | -0.11(-0.46%) |
May 31, 2019 | 23.18 | 23.39 | 22.89 | 23.26 | 4,705,711 | -0.19(-0.81%) |
May 30, 2019 | 23.58 | 23.72 | 23.32 | 23.45 | 6,179,040 | -0.17(-0.74%) |
May 29, 2019 | 23.24 | 23.75 | 23.13 | 23.62 | 2,874,330 | +0.01(+0.03%) |
May 28, 2019 | 23.89 | 24.07 | 23.61 | 23.61 | 6,733,359 | +0.14(+0.58%) |
May 24, 2019 | 23.34 | 23.61 | 23.22 | 23.48 | 4,017,215 | +0.29(+1.27%) |
May 23, 2019 | 23.64 | 23.67 | 22.85 | 23.18 | 4,812,769 | -0.94(-3.88%) |
May 22, 2019 | 24.67 | 24.69 | 24.11 | 24.12 | 2,498,202 | -0.63(-2.56%) |
May 21, 2019 | 24.47 | 24.78 | 24.39 | 24.75 | 2,983,040 | +0.35(+1.42%) |
May 20, 2019 | 24.35 | 24.53 | 24.31 | 24.41 | 1,930,581 | +0.11(+0.43%) |
May 17, 2019 | 24.44 | 24.61 | 24.25 | 24.30 | 2,378,811 | -0.23(-0.92%) |
May 16, 2019 | 24.38 | 24.71 | 24.38 | 24.53 | 2,421,141 | +0.29(+1.18%) |
May 15, 2019 | 23.87 | 24.33 | 23.84 | 24.24 | 1,888,850 | +0.15(+0.63%) |
May 14, 2019 | 23.87 | 24.24 | 23.79 | 24.09 | 2,408,915 | +0.36(+1.53%) |
May 13, 2019 | 23.94 | 24.09 | 23.67 | 23.73 | 5,442,535 | -0.37(-1.54%) |
May 10, 2019 | 24.32 | 24.43 | 23.97 | 24.10 | 5,294,223 | -0.32(-1.33%) |
May 09, 2019 | 24.40 | 24.55 | 23.95 | 24.42 | 2,944,704 | -0.17(-0.68%) |
May 08, 2019 | 24.08 | 24.76 | 23.96 | 24.59 | 3,455,767 | +0.52(+2.17%) |
May 07, 2019 | 23.92 | 24.11 | 23.70 | 24.07 | 4,045,674 | -0.16(-0.65%) |
May 06, 2019 | 24.01 | 24.28 | 23.85 | 24.22 | 2,635,545 | -0.23(-0.96%) |
May 03, 2019 | 24.14 | 24.55 | 24.04 | 24.46 | 2,641,946 | +0.55(+2.31%) |
May 02, 2019 | 24.62 | 24.79 | 23.88 | 23.91 | 3,772,587 | -0.66(-2.67%) |
May 01, 2019 | 24.90 | 25.00 | 24.55 | 24.56 | 8,914,658 | -0.35(-1.42%) |
Apr 30, 2019 | 25.14 | 25.15 | 24.66 | 24.92 | 2,488,079 | -0.10(-0.39%) |
Apr 29, 2019 | 24.81 | 25.11 | 24.64 | 25.02 | 2,642,452 | +0.12(+0.49%) |
Apr 26, 2019 | 24.92 | 24.94 | 24.46 | 24.90 | 3,572,786 | -0.11(-0.45%) |
Apr 25, 2019 | 24.90 | 25.21 | 24.65 | 25.01 | 2,968,176 | +0.16(+0.64%) |
Apr 24, 2019 | 25.67 | 25.73 | 24.83 | 24.85 | 4,160,863 | -0.97(-3.74%) |
Apr 23, 2019 | 25.57 | 25.86 | 25.53 | 25.82 | 3,247,643 | +0.17(+0.68%) |
Apr 22, 2019 | 25.27 | 25.69 | 25.21 | 25.64 | 3,423,968 | +0.58(+2.32%) |
Apr 18, 2019 | 25.08 | 25.25 | 25.00 | 25.06 | 2,383,181 | -0.04(-0.15%) |
Apr 17, 2019 | 25.03 | 25.27 | 24.90 | 25.10 | 3,347,875 | +0.26(+1.06%) |
Apr 16, 2019 | 24.93 | 24.98 | 24.67 | 24.84 | 3,240,029 | -0.07(-0.27%) |
Apr 15, 2019 | 25.18 | 25.26 | 24.84 | 24.90 | 2,584,438 | -0.16(-0.63%) |
Apr 12, 2019 | 24.99 | 25.22 | 24.93 | 25.06 | 3,471,213 | +0.27(+1.10%) |
Apr 11, 2019 | 24.90 | 25.04 | 24.78 | 24.79 | 6,262,047 | -0.20(-0.82%) |
Apr 10, 2019 | 25.14 | 25.26 | 24.95 | 24.99 | 5,057,484 | -0.02(-0.06%) |
Apr 09, 2019 | 25.27 | 25.30 | 24.90 | 25.01 | 3,551,736 | -0.38(-1.49%) |
Apr 08, 2019 | 25.21 | 25.67 | 25.18 | 25.39 | 5,898,109 | +0.29(+1.14%) |
Apr 05, 2019 | 24.77 | 25.15 | 24.73 | 25.10 | 3,508,425 | +0.37(+1.50%) |
Apr 04, 2019 | 24.65 | 24.77 | 24.35 | 24.73 | 2,397,040 | +0.11(+0.43%) |
Apr 03, 2019 | 24.91 | 25.02 | 24.52 | 24.62 | 3,428,897 | -0.25(-1.00%) |
Apr 02, 2019 | 25.02 | 25.21 | 24.78 | 24.87 | 3,489,331 | +0.00(+0.00%) |
Apr 01, 2019 | 24.71 | 24.93 | 24.67 | 24.87 | 3,023,604 | +0.39(+1.57%) |
Mar 29, 2019 | 24.87 | 24.94 | 24.41 | 24.49 | 3,826,386 | -0.02(-0.06%) |
Mar 28, 2019 | 24.45 | 24.73 | 24.41 | 24.50 | 4,626,149 | +0.01(+0.03%) |
Mar 27, 2019 | 24.98 | 25.12 | 24.38 | 24.50 | 6,142,200 | -0.63(-2.52%) |
Mar 26, 2019 | 24.90 | 25.30 | 24.90 | 25.13 | 6,022,513 | +0.23(+0.91%) |
Mar 25, 2019 | 25.13 | 25.43 | 24.86 | 24.90 | 5,775,424 | -0.51(-1.99%) |
Mar 22, 2019 | 25.92 | 25.93 | 25.15 | 25.41 | 3,372,819 | -0.69(-2.66%) |
Mar 21, 2019 | 26.01 | 26.28 | 25.99 | 26.10 | 3,583,157 | -0.12(-0.46%) |
Mar 20, 2019 | 25.84 | 26.33 | 25.79 | 26.23 | 3,001,777 | +0.29(+1.11%) |
Mar 19, 2019 | 26.15 | 26.30 | 25.86 | 25.94 | 3,726,776 | +0.04(+0.15%) |
Mar 18, 2019 | 25.54 | 25.91 | 25.47 | 25.90 | 3,358,979 | +0.41(+1.60%) |
Mar 15, 2019 | 25.32 | 25.56 | 25.32 | 25.49 | 4,720,940 | +0.10(+0.39%) |
Mar 14, 2019 | 25.54 | 25.64 | 25.34 | 25.39 | 4,811,624 | +0.01(+0.03%) |
Mar 13, 2019 | 25.28 | 25.46 | 25.22 | 25.39 | 2,267,779 | +0.32(+1.26%) |
Mar 12, 2019 | 24.99 | 25.14 | 24.92 | 25.07 | 3,445,179 | +0.13(+0.51%) |
Mar 11, 2019 | 24.77 | 25.07 | 24.71 | 24.94 | 8,301,811 | +0.29(+1.19%) |
Mar 08, 2019 | 24.84 | 24.87 | 24.43 | 24.65 | 4,729,415 | -0.51(-2.04%) |
Mar 07, 2019 | 25.49 | 25.52 | 25.15 | 25.16 | 5,353,992 | -0.24(-0.95%) |
Mar 06, 2019 | 25.64 | 25.64 | 25.27 | 25.40 | 3,720,864 | -0.31(-1.20%) |
Mar 05, 2019 | 25.60 | 25.80 | 25.52 | 25.71 | 4,567,275 | +0.11(+0.41%) |
Mar 04, 2019 | 25.96 | 25.98 | 25.17 | 25.61 | 4,906,116 | -0.22(-0.85%) |
Mar 01, 2019 | 25.80 | 26.09 | 25.74 | 25.83 | 9,003,410 | +0.12(+0.47%) |
Feb 28, 2019 | 25.83 | 25.84 | 25.49 | 25.70 | 3,396,609 | -0.12(-0.46%) |
Feb 27, 2019 | 25.59 | 25.86 | 25.40 | 25.82 | 3,306,479 | +0.38(+1.50%) |
Feb 26, 2019 | 25.29 | 25.59 | 25.24 | 25.44 | 5,378,519 | +0.12(+0.47%) |
Feb 25, 2019 | 25.47 | 25.61 | 25.32 | 25.32 | 4,100,895 | -0.18(-0.70%) |
Feb 22, 2019 | 25.63 | 25.76 | 25.47 | 25.50 | 4,877,591 | +0.07(+0.26%) |
Feb 21, 2019 | 25.63 | 25.66 | 25.38 | 25.44 | 5,543,897 | -0.15(-0.58%) |
Feb 20, 2019 | 25.70 | 25.73 | 25.41 | 25.59 | 4,337,126 | -0.08(-0.32%) |
Feb 19, 2019 | 25.38 | 25.72 | 25.10 | 25.67 | 4,477,774 | +0.39(+1.53%) |
Feb 15, 2019 | 24.87 | 25.40 | 24.62 | 25.28 | 8,276,072 | +1.00(+4.12%) |
Feb 14, 2019 | 23.98 | 24.47 | 23.94 | 24.28 | 4,354,214 | +0.16(+0.65%) |
Feb 13, 2019 | 24.36 | 24.57 | 24.10 | 24.12 | 4,631,597 | -0.14(-0.58%) |
Feb 12, 2019 | 24.37 | 24.47 | 24.04 | 24.26 | 4,619,483 | +0.16(+0.65%) |
Feb 11, 2019 | 23.91 | 24.17 | 23.84 | 24.11 | 5,431,705 | +0.06(+0.25%) |
Feb 08, 2019 | 24.32 | 24.34 | 23.78 | 24.05 | 4,207,681 | -0.28(-1.13%) |
Feb 07, 2019 | 24.64 | 24.79 | 24.26 | 24.32 | 5,807,347 | -0.43(-1.75%) |
Feb 06, 2019 | 24.20 | 24.92 | 23.98 | 24.76 | 6,380,693 | +0.04(+0.15%) |
Feb 05, 2019 | 24.61 | 24.79 | 24.42 | 24.72 | 4,680,415 | +0.04(+0.15%) |
Feb 04, 2019 | 24.03 | 24.69 | 24.00 | 24.68 | 6,085,530 | +0.51(+2.13%) |