Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 22.83 | 23.08 | 22.79 | 22.94 | 21,039,504 | +0.24(+1.04%) |
Apr 29, 2020 | 22.85 | 22.94 | 22.57 | 22.71 | 23,984,720 | -0.62(-2.64%) |
Apr 28, 2020 | 22.89 | 23.35 | 22.86 | 23.32 | 18,682,284 | +0.11(+0.49%) |
Apr 27, 2020 | 23.39 | 23.42 | 23.12 | 23.21 | 25,420,696 | -0.35(-1.49%) |
Apr 24, 2020 | 23.75 | 23.95 | 23.50 | 23.56 | 16,829,802 | -0.34(-1.43%) |
Apr 23, 2020 | 23.78 | 23.93 | 23.47 | 23.90 | 19,710,530 | +0.02(+0.08%) |
Apr 22, 2020 | 23.96 | 24.09 | 23.72 | 23.88 | 16,645,098 | -0.55(-2.25%) |
Apr 21, 2020 | 24.15 | 24.52 | 24.02 | 24.43 | 26,416,602 | +0.72(+3.04%) |
Apr 20, 2020 | 23.64 | 23.74 | 23.33 | 23.71 | 20,064,992 | +0.42(+1.79%) |
Apr 17, 2020 | 23.42 | 23.67 | 23.25 | 23.29 | 28,878,256 | -0.66(-2.77%) |
Apr 16, 2020 | 23.97 | 24.24 | 23.87 | 23.96 | 27,869,150 | -0.10(-0.43%) |
Apr 15, 2020 | 24.10 | 24.26 | 23.92 | 24.06 | 22,500,810 | +0.50(+2.13%) |
Apr 14, 2020 | 23.82 | 23.91 | 23.48 | 23.56 | 27,194,896 | -0.73(-3.01%) |
Apr 13, 2020 | 24.17 | 24.65 | 24.14 | 24.29 | 27,729,428 | +0.20(+0.83%) |
Apr 09, 2020 | 24.13 | 24.31 | 23.81 | 24.09 | 39,670,172 | -0.33(-1.36%) |
Apr 08, 2020 | 25.02 | 25.26 | 24.32 | 24.42 | 27,031,218 | -0.87(-3.45%) |
Apr 07, 2020 | 24.43 | 25.31 | 24.36 | 25.29 | 48,375,136 | -0.02(-0.07%) |
Apr 06, 2020 | 26.10 | 26.23 | 25.11 | 25.31 | 35,969,472 | -1.87(-6.87%) |
Apr 03, 2020 | 26.91 | 27.48 | 26.62 | 27.18 | 36,920,932 | +0.40(+1.49%) |
Apr 02, 2020 | 27.52 | 27.58 | 26.69 | 26.78 | 32,328,778 | -0.64(-2.35%) |
Apr 01, 2020 | 27.27 | 27.65 | 26.87 | 27.43 | 42,776,604 | +1.20(+4.59%) |
Mar 31, 2020 | 25.96 | 26.39 | 25.68 | 26.22 | 24,179,306 | +0.36(+1.39%) |
Mar 30, 2020 | 26.50 | 26.71 | 25.78 | 25.86 | 24,708,388 | -0.89(-3.33%) |
Mar 27, 2020 | 26.75 | 26.97 | 26.01 | 26.75 | 35,767,232 | +0.78(+2.99%) |
Mar 26, 2020 | 27.30 | 27.34 | 25.80 | 25.98 | 38,214,608 | -1.62(-5.87%) |
Mar 25, 2020 | 27.81 | 28.39 | 26.48 | 27.60 | 39,018,828 | -0.38(-1.36%) |
Mar 24, 2020 | 29.14 | 29.29 | 27.89 | 27.98 | 37,034,636 | -2.85(-9.25%) |
Mar 23, 2020 | 30.14 | 31.44 | 29.97 | 30.83 | 33,814,316 | +0.78(+2.58%) |
Mar 20, 2020 | 28.43 | 30.09 | 27.32 | 30.05 | 31,498,348 | +1.30(+4.51%) |
Mar 19, 2020 | 28.96 | 29.79 | 27.98 | 28.76 | 40,003,204 | +0.08(+0.26%) |
Mar 18, 2020 | 29.23 | 30.16 | 28.21 | 28.68 | 38,295,272 | +1.59(+5.87%) |
Mar 17, 2020 | 28.43 | 29.41 | 27.08 | 27.09 | 38,422,716 | -2.00(-6.87%) |
Mar 16, 2020 | 29.17 | 29.55 | 27.43 | 29.09 | 42,143,496 | +3.00(+11.51%) |
Mar 13, 2020 | 26.95 | 28.59 | 26.09 | 26.09 | 42,095,632 | -2.65(-9.23%) |
Mar 12, 2020 | 28.13 | 28.79 | 26.97 | 28.74 | 53,177,288 | +2.52(+9.61%) |
Mar 11, 2020 | 25.68 | 26.52 | 25.57 | 26.22 | 26,814,724 | +1.20(+4.81%) |
Mar 10, 2020 | 25.35 | 26.44 | 25.00 | 25.02 | 26,933,924 | -1.32(-5.00%) |
Mar 09, 2020 | 26.47 | 26.52 | 25.54 | 26.33 | 22,740,214 | +1.90(+7.79%) |
Mar 06, 2020 | 24.79 | 25.01 | 24.34 | 24.43 | 22,477,312 | +0.40(+1.66%) |
Mar 05, 2020 | 23.85 | 24.22 | 23.58 | 24.03 | 18,631,278 | +0.78(+3.34%) |
Mar 04, 2020 | 23.80 | 24.02 | 23.23 | 23.25 | 26,979,660 | -1.02(-4.21%) |
Mar 03, 2020 | 23.56 | 24.47 | 23.23 | 24.28 | 38,169,712 | +0.69(+2.93%) |
Mar 02, 2020 | 24.50 | 24.82 | 23.58 | 23.58 | 36,385,788 | -1.15(-4.63%) |
Feb 28, 2020 | 25.29 | 25.55 | 24.63 | 24.73 | 57,830,448 | +0.19(+0.77%) |
Feb 27, 2020 | 23.95 | 24.55 | 23.63 | 24.54 | 36,389,212 | +1.05(+4.48%) |
Feb 26, 2020 | 23.29 | 23.55 | 23.00 | 23.49 | 29,129,134 | +0.09(+0.40%) |
Feb 25, 2020 | 22.60 | 23.47 | 22.56 | 23.40 | 24,227,922 | +0.67(+2.96%) |
Feb 24, 2020 | 22.67 | 22.79 | 22.49 | 22.72 | 16,676,569 | +0.76(+3.45%) |
Feb 21, 2020 | 21.86 | 22.04 | 21.83 | 21.97 | 10,338,411 | +0.22(+1.00%) |
Feb 20, 2020 | 21.70 | 21.96 | 21.64 | 21.75 | 6,497,049 | +0.09(+0.39%) |
Feb 19, 2020 | 21.69 | 21.71 | 21.61 | 21.66 | 3,323,441 | -0.10(-0.48%) |
Feb 18, 2020 | 21.79 | 21.86 | 21.74 | 21.77 | 5,506,480 | +0.07(+0.31%) |
Feb 14, 2020 | 21.72 | 21.80 | 21.70 | 21.70 | 4,647,555 | -0.04(-0.17%) |
Feb 13, 2020 | 21.81 | 21.83 | 21.67 | 21.74 | 5,314,839 | +0.02(+0.09%) |
Feb 12, 2020 | 21.75 | 21.78 | 21.69 | 21.72 | 4,194,198 | -0.12(-0.56%) |
Feb 11, 2020 | 21.79 | 21.89 | 21.73 | 21.84 | 6,835,790 | -0.04(-0.17%) |
Feb 10, 2020 | 22.11 | 22.12 | 21.88 | 21.88 | 5,515,027 | -0.17(-0.77%) |
Feb 07, 2020 | 22.01 | 22.09 | 21.96 | 22.05 | 6,290,843 | +0.12(+0.56%) |
Feb 06, 2020 | 21.92 | 22.01 | 21.92 | 21.93 | 7,231,400 | -0.08(-0.34%) |
Feb 05, 2020 | 22.04 | 22.15 | 21.98 | 22.00 | 7,526,253 | -0.25(-1.11%) |
Feb 04, 2020 | 22.33 | 22.35 | 22.19 | 22.25 | 8,700,032 | -0.35(-1.55%) |
Feb 03, 2020 | 22.65 | 22.66 | 22.46 | 22.60 | 10,021,204 | -0.18(-0.79%) |
Jan 31, 2020 | 22.41 | 22.83 | 22.40 | 22.78 | 10,563,710 | +0.43(+1.91%) |
Jan 30, 2020 | 22.59 | 22.65 | 22.34 | 22.35 | 9,387,389 | -0.09(-0.38%) |
Jan 29, 2020 | 22.31 | 22.45 | 22.29 | 22.44 | 4,794,185 | +0.03(+0.13%) |
Jan 28, 2020 | 22.54 | 22.58 | 22.34 | 22.41 | 8,884,700 | -0.23(-1.00%) |
Jan 27, 2020 | 22.69 | 22.70 | 22.53 | 22.64 | 10,765,313 | +0.34(+1.53%) |
Jan 24, 2020 | 22.04 | 22.38 | 22.04 | 22.30 | 7,945,851 | +0.21(+0.94%) |
Jan 23, 2020 | 22.15 | 22.25 | 22.08 | 22.09 | 4,861,479 | -0.02(-0.09%) |
Jan 22, 2020 | 22.05 | 22.13 | 22.00 | 22.11 | 2,953,973 | -0.01(-0.04%) |
Jan 21, 2020 | 22.15 | 22.15 | 22.05 | 22.12 | 3,892,290 | +0.05(+0.21%) |
Jan 17, 2020 | 22.08 | 22.13 | 22.05 | 22.07 | 3,025,910 | -0.07(-0.30%) |
Jan 16, 2020 | 22.22 | 22.23 | 22.14 | 22.14 | 4,262,261 | -0.19(-0.85%) |
Jan 15, 2020 | 22.37 | 22.38 | 22.26 | 22.33 | 3,774,071 | -0.04(-0.17%) |
Jan 14, 2020 | 22.35 | 22.41 | 22.29 | 22.36 | 7,074,936 | +0.03(+0.13%) |
Jan 13, 2020 | 22.43 | 22.47 | 22.33 | 22.33 | 3,615,987 | -0.14(-0.63%) |
Jan 10, 2020 | 22.37 | 22.52 | 22.36 | 22.48 | 3,956,772 | +0.06(+0.25%) |
Jan 09, 2020 | 22.45 | 22.50 | 22.41 | 22.42 | 3,240,526 | -0.14(-0.63%) |
Jan 08, 2020 | 22.68 | 22.69 | 22.47 | 22.56 | 5,698,490 | -0.11(-0.50%) |
Jan 07, 2020 | 22.66 | 22.71 | 22.63 | 22.68 | 3,504,777 | +0.06(+0.25%) |
Jan 06, 2020 | 22.85 | 22.85 | 22.61 | 22.62 | 4,488,485 | -0.08(-0.33%) |
Jan 03, 2020 | 22.80 | 22.80 | 22.62 | 22.69 | 7,863,185 | +0.17(+0.76%) |
Jan 02, 2020 | 22.63 | 22.69 | 22.52 | 22.52 | 5,741,974 | -0.22(-0.96%) |
Dec 31, 2019 | 22.84 | 22.86 | 22.71 | 22.74 | 2,899,324 | -0.06(-0.25%) |
Dec 30, 2019 | 22.66 | 22.83 | 22.65 | 22.80 | 7,533,200 | +0.13(+0.59%) |
Dec 27, 2019 | 22.60 | 22.70 | 22.60 | 22.67 | 5,188,209 | +0.01(+0.04%) |
Dec 26, 2019 | 22.74 | 22.75 | 22.66 | 22.66 | 3,040,063 | -0.12(-0.54%) |
Dec 24, 2019 | 22.75 | 22.80 | 22.75 | 22.78 | 1,525,571 | +0.02(+0.07%) |
Dec 23, 2019 | 22.74 | 22.78 | 22.74 | 22.76 | 2,647,746 | -0.03(-0.12%) |
Dec 20, 2019 | 22.82 | 22.83 | 22.75 | 22.79 | 3,684,463 | -0.11(-0.49%) |
Dec 19, 2019 | 22.99 | 22.99 | 22.90 | 22.91 | 3,888,413 | -0.09(-0.41%) |
Dec 18, 2019 | 22.96 | 23.00 | 22.94 | 23.00 | 2,264,150 | +0.01(+0.04%) |
Dec 17, 2019 | 22.96 | 23.00 | 22.94 | 22.99 | 2,092,436 | +0.00(+0.00%) |
Dec 16, 2019 | 23.01 | 23.03 | 22.94 | 22.99 | 3,983,194 | -0.17(-0.73%) |
Dec 13, 2019 | 23.19 | 23.25 | 23.06 | 23.16 | 6,246,623 | +0.00(+0.00%) |
Dec 12, 2019 | 23.37 | 23.39 | 23.10 | 23.16 | 7,574,878 | -0.20(-0.85%) |
Dec 11, 2019 | 23.39 | 23.43 | 23.34 | 23.36 | 2,982,135 | -0.08(-0.32%) |
Dec 10, 2019 | 23.41 | 23.49 | 23.36 | 23.43 | 2,735,381 | +0.03(+0.12%) |
Dec 09, 2019 | 23.37 | 23.41 | 23.30 | 23.41 | 3,080,600 | +0.07(+0.28%) |
Dec 06, 2019 | 23.38 | 23.39 | 23.29 | 23.34 | 4,398,405 | -0.21(-0.88%) |
Dec 05, 2019 | 23.52 | 23.65 | 23.52 | 23.55 | 6,156,608 | -0.04(-0.16%) |
Dec 04, 2019 | 23.63 | 23.66 | 23.53 | 23.58 | 2,804,270 | -0.14(-0.60%) |
Dec 03, 2019 | 23.80 | 23.91 | 23.72 | 23.73 | 4,930,643 | +0.15(+0.64%) |
Dec 02, 2019 | 23.35 | 23.60 | 23.34 | 23.58 | 4,262,669 | +0.22(+0.93%) |
Nov 29, 2019 | 23.32 | 23.39 | 23.30 | 23.36 | 4,326,672 | +0.08(+0.32%) |
Nov 27, 2019 | 23.35 | 23.36 | 23.27 | 23.28 | 3,835,664 | -0.09(-0.40%) |
Nov 26, 2019 | 23.42 | 23.45 | 23.36 | 23.38 | 1,845,955 | -0.06(-0.24%) |
Nov 25, 2019 | 23.54 | 23.54 | 23.42 | 23.43 | 3,032,874 | -0.17(-0.72%) |
Nov 22, 2019 | 23.60 | 23.70 | 23.58 | 23.60 | 2,839,769 | -0.05(-0.20%) |
Nov 21, 2019 | 23.61 | 23.73 | 23.60 | 23.65 | 2,992,341 | +0.03(+0.12%) |
Nov 20, 2019 | 23.58 | 23.75 | 23.54 | 23.62 | 4,157,078 | +0.09(+0.40%) |
Nov 19, 2019 | 23.47 | 23.58 | 23.47 | 23.53 | 2,786,726 | +0.00(+0.00%) |
Nov 18, 2019 | 23.57 | 23.59 | 23.50 | 23.53 | 2,556,677 | -0.01(-0.04%) |
Nov 15, 2019 | 23.60 | 23.65 | 23.53 | 23.54 | 3,288,499 | -0.17(-0.72%) |
Nov 14, 2019 | 23.76 | 23.81 | 23.70 | 23.71 | 2,969,450 | -0.04(-0.16%) |
Nov 13, 2019 | 23.82 | 23.84 | 23.70 | 23.75 | 4,735,410 | +0.00(+0.00%) |
Nov 12, 2019 | 23.76 | 23.80 | 23.67 | 23.75 | 2,811,996 | -0.05(-0.20%) |
Nov 11, 2019 | 23.86 | 23.88 | 23.77 | 23.79 | 1,744,127 | +0.04(+0.16%) |
Nov 08, 2019 | 23.83 | 23.89 | 23.74 | 23.75 | 4,393,319 | -0.04(-0.16%) |
Nov 07, 2019 | 23.77 | 23.84 | 23.70 | 23.79 | 4,936,824 | -0.08(-0.32%) |
Nov 06, 2019 | 23.89 | 23.95 | 23.86 | 23.87 | 3,052,468 | -0.02(-0.08%) |
Nov 05, 2019 | 23.82 | 23.91 | 23.82 | 23.89 | 3,492,921 | +0.03(+0.12%) |
Nov 04, 2019 | 23.81 | 23.89 | 23.80 | 23.86 | 5,296,776 | -0.09(-0.39%) |
Nov 01, 2019 | 24.06 | 24.07 | 23.94 | 23.95 | 5,303,812 | -0.23(-0.94%) |
Oct 31, 2019 | 24.10 | 24.29 | 24.10 | 24.18 | 5,486,278 | +0.09(+0.35%) |
Oct 30, 2019 | 24.15 | 24.26 | 24.07 | 24.09 | 6,002,002 | -0.08(-0.31%) |
Oct 29, 2019 | 24.18 | 24.20 | 24.09 | 24.17 | 3,420,907 | +0.02(+0.08%) |
Oct 28, 2019 | 24.19 | 24.20 | 24.12 | 24.15 | 4,257,915 | -0.15(-0.62%) |
Oct 25, 2019 | 24.44 | 24.45 | 24.25 | 24.30 | 5,183,974 | -0.08(-0.35%) |
Oct 24, 2019 | 24.36 | 24.47 | 24.34 | 24.39 | 3,090,319 | -0.05(-0.19%) |
Oct 23, 2019 | 24.53 | 24.54 | 24.42 | 24.43 | 2,024,327 | -0.06(-0.23%) |
Oct 22, 2019 | 24.38 | 24.51 | 24.35 | 24.49 | 2,987,657 | +0.08(+0.35%) |
Oct 21, 2019 | 24.46 | 24.51 | 24.41 | 24.41 | 2,440,185 | -0.18(-0.73%) |
Oct 18, 2019 | 24.52 | 24.66 | 24.47 | 24.59 | 2,905,462 | +0.11(+0.46%) |
Oct 17, 2019 | 24.44 | 24.53 | 24.40 | 24.47 | 3,083,813 | -0.06(-0.23%) |
Oct 16, 2019 | 24.54 | 24.59 | 24.47 | 24.53 | 3,187,439 | +0.04(+0.15%) |
Oct 15, 2019 | 24.64 | 24.66 | 24.43 | 24.49 | 6,315,715 | -0.25(-0.99%) |
Oct 14, 2019 | 24.76 | 24.77 | 24.68 | 24.74 | 3,939,298 | +0.03(+0.11%) |
Oct 11, 2019 | 24.72 | 24.73 | 24.51 | 24.71 | 10,058,765 | -0.25(-1.02%) |
Oct 10, 2019 | 25.15 | 25.16 | 24.89 | 24.96 | 5,312,352 | -0.17(-0.68%) |
Oct 09, 2019 | 25.19 | 25.24 | 25.05 | 25.13 | 4,069,609 | -0.24(-0.93%) |
Oct 08, 2019 | 25.16 | 25.38 | 25.09 | 25.37 | 8,372,176 | +0.39(+1.55%) |
Oct 07, 2019 | 24.94 | 25.01 | 24.80 | 24.98 | 5,038,133 | +0.11(+0.46%) |
Oct 04, 2019 | 25.14 | 25.16 | 24.85 | 24.87 | 6,363,918 | -0.35(-1.38%) |
Oct 03, 2019 | 25.44 | 25.71 | 25.21 | 25.22 | 18,075,968 | -0.20(-0.78%) |
Oct 02, 2019 | 25.12 | 25.54 | 25.12 | 25.42 | 12,521,029 | +0.44(+1.78%) |
Oct 01, 2019 | 24.60 | 24.99 | 24.54 | 24.97 | 6,188,395 | +0.31(+1.26%) |
Sep 30, 2019 | 24.74 | 24.75 | 24.61 | 24.66 | 6,494,999 | -0.12(-0.50%) |
Sep 27, 2019 | 24.59 | 24.93 | 24.58 | 24.78 | 5,331,573 | +0.13(+0.54%) |
Sep 26, 2019 | 24.59 | 24.77 | 24.59 | 24.65 | 3,310,175 | +0.07(+0.27%) |
Sep 25, 2019 | 24.74 | 24.87 | 24.55 | 24.59 | 3,852,446 | -0.15(-0.62%) |
Sep 24, 2019 | 24.44 | 24.82 | 24.41 | 24.74 | 8,941,582 | +0.21(+0.84%) |
Sep 23, 2019 | 24.60 | 24.62 | 24.48 | 24.53 | 3,089,218 | -0.01(-0.04%) |
Sep 20, 2019 | 24.36 | 24.60 | 24.34 | 24.54 | 4,348,327 | +0.13(+0.54%) |
Sep 19, 2019 | 24.38 | 24.45 | 24.29 | 24.41 | 4,036,664 | +0.00(+0.00%) |
Sep 18, 2019 | 24.46 | 24.64 | 24.40 | 24.41 | 4,078,835 | -0.01(-0.04%) |
Sep 17, 2019 | 24.50 | 24.51 | 24.41 | 24.42 | 3,693,569 | -0.07(-0.27%) |
Sep 16, 2019 | 24.51 | 24.53 | 24.44 | 24.49 | 2,577,436 | +0.08(+0.35%) |
Sep 13, 2019 | 24.35 | 24.44 | 24.32 | 24.40 | 2,970,378 | +0.01(+0.04%) |
Sep 12, 2019 | 24.39 | 24.46 | 24.29 | 24.39 | 6,811,205 | -0.07(-0.27%) |
Sep 11, 2019 | 24.61 | 24.66 | 24.46 | 24.46 | 4,738,208 | -0.17(-0.69%) |
Sep 10, 2019 | 24.70 | 24.81 | 24.63 | 24.63 | 3,569,690 | +0.00(+0.00%) |
Sep 09, 2019 | 24.54 | 24.71 | 24.54 | 24.63 | 2,399,010 | +0.00(+0.00%) |
Sep 06, 2019 | 24.62 | 24.69 | 24.58 | 24.63 | 3,415,083 | -0.03(-0.11%) |
Sep 05, 2019 | 24.74 | 24.75 | 24.57 | 24.65 | 7,500,385 | -0.32(-1.28%) |
Sep 04, 2019 | 25.05 | 25.12 | 24.96 | 24.97 | 2,925,515 | -0.27(-1.08%) |
Sep 03, 2019 | 25.27 | 25.38 | 25.19 | 25.25 | 6,419,370 | +0.15(+0.60%) |
Aug 30, 2019 | 24.96 | 25.19 | 24.95 | 25.10 | 5,357,213 | +0.01(+0.04%) |
Aug 29, 2019 | 25.17 | 25.26 | 25.04 | 25.09 | 6,022,275 | -0.33(-1.29%) |
Aug 28, 2019 | 25.66 | 25.73 | 25.39 | 25.42 | 4,967,345 | -0.18(-0.70%) |
Aug 27, 2019 | 25.35 | 25.65 | 25.31 | 25.59 | 5,258,034 | +0.11(+0.44%) |
Aug 26, 2019 | 25.56 | 25.71 | 25.48 | 25.48 | 7,151,923 | -0.30(-1.17%) |
Aug 23, 2019 | 25.25 | 25.89 | 25.09 | 25.78 | 14,173,130 | +0.67(+2.66%) |
Aug 22, 2019 | 25.05 | 25.28 | 24.98 | 25.12 | 6,358,441 | +0.00(+0.00%) |
Aug 21, 2019 | 25.10 | 25.17 | 25.07 | 25.12 | 2,999,393 | -0.20(-0.78%) |
Aug 20, 2019 | 25.16 | 25.32 | 25.12 | 25.31 | 4,426,595 | +0.20(+0.79%) |
Aug 19, 2019 | 25.13 | 25.19 | 25.05 | 25.12 | 3,579,310 | -0.31(-1.22%) |
Aug 16, 2019 | 25.63 | 25.63 | 25.38 | 25.43 | 4,936,338 | -0.36(-1.39%) |
Aug 15, 2019 | 25.77 | 26.00 | 25.71 | 25.78 | 10,745,323 | -0.07(-0.25%) |
Aug 14, 2019 | 25.49 | 25.87 | 25.44 | 25.85 | 10,188,795 | +0.72(+2.88%) |
Aug 13, 2019 | 25.55 | 25.58 | 24.97 | 25.12 | 11,446,301 | -0.39(-1.51%) |
Aug 12, 2019 | 25.35 | 25.59 | 25.29 | 25.51 | 6,479,640 | +0.30(+1.19%) |
Aug 09, 2019 | 25.12 | 25.37 | 25.05 | 25.21 | 7,353,601 | +0.18(+0.71%) |
Aug 08, 2019 | 25.37 | 25.43 | 25.02 | 25.03 | 7,973,914 | -0.47(-1.84%) |
Aug 07, 2019 | 25.82 | 26.04 | 25.44 | 25.50 | 12,039,867 | -0.04(-0.15%) |
Aug 06, 2019 | 25.69 | 25.85 | 25.51 | 25.54 | 8,938,156 | -0.80(-3.03%) |
Aug 05, 2019 | 25.52 | 26.06 | 25.51 | 26.34 | 13,140,853 | +1.23(+4.90%) |
Aug 02, 2019 | 25.02 | 25.27 | 25.00 | 25.11 | 9,814,908 | +0.17(+0.68%) |
Aug 01, 2019 | 24.71 | 25.00 | 24.43 | 24.94 | 11,259,972 | +0.23(+0.91%) |
Jul 31, 2019 | 24.42 | 24.89 | 24.40 | 24.71 | 6,099,455 | +0.28(+1.15%) |
Jul 30, 2019 | 24.50 | 24.54 | 24.40 | 24.43 | 4,817,834 | +0.05(+0.19%) |
Jul 29, 2019 | 24.34 | 24.43 | 24.34 | 24.38 | 3,743,924 | +0.05(+0.19%) |
Jul 26, 2019 | 24.43 | 24.45 | 24.32 | 24.34 | 2,496,415 | -0.16(-0.65%) |
Jul 25, 2019 | 24.42 | 24.56 | 24.42 | 24.50 | 4,614,959 | +0.11(+0.46%) |
Jul 24, 2019 | 24.55 | 24.56 | 24.37 | 24.38 | 2,887,855 | -0.11(-0.46%) |
Jul 23, 2019 | 24.55 | 24.63 | 24.49 | 24.50 | 2,775,592 | -0.17(-0.69%) |
Jul 22, 2019 | 24.67 | 24.73 | 24.61 | 24.66 | 1,661,662 | -0.05(-0.19%) |
Jul 19, 2019 | 24.48 | 24.74 | 24.48 | 24.71 | 3,339,760 | +0.14(+0.57%) |
Jul 18, 2019 | 24.70 | 24.75 | 24.54 | 24.57 | 3,313,949 | -0.08(-0.34%) |
Jul 17, 2019 | 24.50 | 24.65 | 24.49 | 24.65 | 2,607,715 | +0.17(+0.69%) |
Jul 16, 2019 | 24.41 | 24.51 | 24.40 | 24.49 | 2,739,549 | +0.08(+0.35%) |
Jul 15, 2019 | 24.38 | 24.45 | 24.37 | 24.40 | 1,849,526 | -0.01(-0.04%) |
Jul 12, 2019 | 24.49 | 24.50 | 24.40 | 24.41 | 2,759,196 | -0.11(-0.46%) |
Jul 11, 2019 | 24.51 | 24.61 | 24.49 | 24.52 | 3,008,019 | -0.05(-0.19%) |
Jul 10, 2019 | 24.59 | 24.63 | 24.48 | 24.57 | 3,456,838 | -0.11(-0.46%) |
Jul 09, 2019 | 24.82 | 24.82 | 24.65 | 24.68 | 2,160,390 | -0.02(-0.08%) |
Jul 08, 2019 | 24.70 | 24.76 | 24.67 | 24.70 | 3,638,450 | +0.12(+0.50%) |
Jul 05, 2019 | 24.65 | 24.78 | 24.56 | 24.58 | 3,460,299 | +0.03(+0.11%) |
Jul 03, 2019 | 24.67 | 24.69 | 24.55 | 24.55 | 2,247,784 | -0.18(-0.72%) |
Jul 02, 2019 | 24.81 | 24.88 | 24.73 | 24.73 | 3,039,055 | -0.07(-0.27%) |
Jul 01, 2019 | 24.70 | 24.91 | 24.68 | 24.80 | 4,052,738 | -0.22(-0.86%) |
Jun 28, 2019 | 25.05 | 25.11 | 24.97 | 25.01 | 2,111,926 | -0.13(-0.52%) |
Jun 27, 2019 | 25.15 | 25.19 | 25.10 | 25.14 | 2,091,282 | -0.08(-0.30%) |
Jun 26, 2019 | 25.12 | 25.23 | 25.07 | 25.22 | 1,852,650 | +0.03(+0.11%) |
Jun 25, 2019 | 24.96 | 25.21 | 24.95 | 25.19 | 2,847,776 | +0.24(+0.97%) |
Jun 24, 2019 | 24.91 | 24.97 | 24.87 | 24.95 | 1,707,633 | +0.03(+0.11%) |
Jun 21, 2019 | 24.90 | 24.94 | 24.79 | 24.92 | 3,597,902 | +0.04(+0.15%) |
Jun 20, 2019 | 24.86 | 25.07 | 24.84 | 24.88 | 3,947,401 | -0.22(-0.89%) |
Jun 19, 2019 | 25.15 | 25.24 | 25.06 | 25.11 | 4,137,627 | -0.07(-0.26%) |
Jun 18, 2019 | 25.25 | 25.29 | 25.06 | 25.17 | 5,968,645 | -0.25(-0.99%) |
Jun 17, 2019 | 25.41 | 25.45 | 25.35 | 25.43 | 1,537,614 | -0.02(-0.07%) |
Jun 14, 2019 | 25.43 | 25.51 | 25.38 | 25.45 | 1,858,492 | +0.05(+0.18%) |
Jun 13, 2019 | 25.41 | 25.49 | 25.36 | 25.40 | 2,220,480 | -0.10(-0.40%) |
Jun 12, 2019 | 25.48 | 25.55 | 25.43 | 25.50 | 2,061,564 | +0.06(+0.22%) |
Jun 11, 2019 | 25.27 | 25.51 | 25.23 | 25.45 | 4,460,542 | -0.01(-0.04%) |
Jun 10, 2019 | 25.41 | 25.45 | 25.28 | 25.45 | 6,242,263 | -0.10(-0.40%) |
Jun 07, 2019 | 25.72 | 25.73 | 25.45 | 25.56 | 5,075,525 | -0.30(-1.16%) |
Jun 06, 2019 | 25.94 | 26.02 | 25.74 | 25.86 | 9,715,045 | -0.12(-0.47%) |
Jun 05, 2019 | 26.02 | 26.22 | 25.97 | 25.98 | 7,704,331 | -0.22(-0.86%) |
Jun 04, 2019 | 26.52 | 26.58 | 26.18 | 26.20 | 6,396,115 | -0.57(-2.13%) |
Jun 03, 2019 | 26.71 | 26.91 | 26.58 | 26.77 | 9,991,594 | +0.07(+0.28%) |
May 31, 2019 | 26.62 | 26.71 | 26.52 | 26.70 | 8,829,817 | +0.36(+1.35%) |
May 30, 2019 | 26.33 | 26.46 | 26.25 | 26.34 | 4,261,693 | -0.07(-0.25%) |
May 29, 2019 | 26.35 | 26.56 | 26.31 | 26.41 | 5,966,147 | +0.19(+0.71%) |
May 28, 2019 | 25.96 | 26.22 | 25.86 | 26.22 | 2,739,895 | +0.23(+0.90%) |
May 24, 2019 | 25.90 | 26.04 | 25.86 | 25.99 | 2,880,524 | -0.05(-0.18%) |
May 23, 2019 | 25.94 | 26.18 | 25.94 | 26.03 | 7,647,261 | +0.32(+1.24%) |
May 22, 2019 | 25.73 | 25.76 | 25.62 | 25.72 | 2,991,671 | +0.07(+0.26%) |
May 21, 2019 | 25.69 | 25.72 | 25.59 | 25.65 | 2,705,758 | -0.22(-0.83%) |
May 20, 2019 | 25.86 | 25.93 | 25.73 | 25.87 | 3,938,374 | +0.18(+0.69%) |
May 17, 2019 | 25.75 | 25.75 | 25.45 | 25.69 | 4,664,617 | +0.16(+0.62%) |
May 16, 2019 | 25.68 | 25.69 | 25.38 | 25.53 | 4,413,672 | -0.22(-0.87%) |
May 15, 2019 | 26.06 | 26.09 | 25.68 | 25.75 | 5,967,457 | -0.14(-0.54%) |
May 14, 2019 | 26.03 | 26.04 | 25.74 | 25.89 | 5,997,231 | -0.23(-0.90%) |
May 13, 2019 | 26.00 | 26.21 | 25.89 | 26.13 | 9,997,297 | +0.64(+2.50%) |
May 10, 2019 | 25.71 | 26.01 | 25.41 | 25.49 | 8,408,861 | -0.10(-0.40%) |
May 09, 2019 | 25.74 | 25.90 | 25.55 | 25.59 | 7,493,638 | +0.08(+0.33%) |
May 08, 2019 | 25.53 | 25.59 | 25.36 | 25.51 | 4,766,218 | +0.05(+0.18%) |
May 07, 2019 | 25.29 | 25.67 | 25.24 | 25.46 | 5,869,087 | +0.40(+1.60%) |
May 06, 2019 | 25.37 | 25.40 | 25.02 | 25.06 | 4,149,462 | +0.11(+0.45%) |
May 03, 2019 | 25.05 | 25.08 | 24.93 | 24.95 | 2,936,858 | -0.24(-0.97%) |
May 02, 2019 | 25.16 | 25.34 | 25.07 | 25.19 | 4,576,178 | +0.06(+0.22%) |