Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 25.31 | 25.70 | 25.08 | 25.64 | 828,202 | -0.18(-0.70%) |
Feb 27, 2020 | 26.24 | 26.55 | 25.82 | 25.82 | 390,854 | -1.00(-3.73%) |
Feb 26, 2020 | 27.03 | 27.23 | 26.77 | 26.83 | 682,069 | +0.09(+0.34%) |
Feb 25, 2020 | 27.45 | 27.45 | 26.73 | 26.74 | 436,574 | -0.73(-2.66%) |
Feb 24, 2020 | 27.47 | 27.65 | 27.43 | 27.47 | 361,127 | -1.17(-4.09%) |
Feb 21, 2020 | 28.75 | 28.76 | 28.52 | 28.64 | 225,903 | -0.25(-0.87%) |
Feb 20, 2020 | 28.92 | 28.97 | 28.75 | 28.89 | 273,863 | -0.07(-0.25%) |
Feb 19, 2020 | 28.94 | 29.02 | 28.92 | 28.96 | 446,326 | +0.14(+0.50%) |
Feb 18, 2020 | 28.74 | 28.82 | 28.70 | 28.82 | 119,529 | +0.02(+0.06%) |
Feb 14, 2020 | 28.82 | 28.82 | 28.72 | 28.80 | 114,227 | +0.04(+0.13%) |
Feb 13, 2020 | 28.72 | 28.83 | 28.63 | 28.76 | 169,423 | -0.18(-0.62%) |
Feb 12, 2020 | 28.85 | 28.97 | 28.85 | 28.94 | 163,129 | +0.18(+0.63%) |
Feb 11, 2020 | 28.70 | 28.80 | 28.70 | 28.76 | 107,430 | +0.16(+0.57%) |
Feb 10, 2020 | 28.41 | 28.61 | 28.41 | 28.60 | 57,125 | +0.12(+0.41%) |
Feb 07, 2020 | 28.49 | 28.56 | 28.46 | 28.49 | 990,782 | -0.19(-0.66%) |
Feb 06, 2020 | 28.58 | 28.67 | 28.55 | 28.67 | 82,373 | +0.12(+0.41%) |
Feb 05, 2020 | 28.56 | 28.57 | 28.44 | 28.56 | 392,068 | +0.44(+1.57%) |
Feb 04, 2020 | 28.13 | 28.17 | 28.08 | 28.12 | 728,251 | +0.41(+1.46%) |
Feb 03, 2020 | 27.63 | 27.81 | 27.63 | 27.71 | 192,625 | +0.20(+0.72%) |
Jan 31, 2020 | 27.81 | 27.81 | 27.41 | 27.51 | 114,892 | -0.59(-2.09%) |
Jan 30, 2020 | 27.91 | 28.12 | 27.84 | 28.10 | 121,586 | -0.11(-0.38%) |
Jan 29, 2020 | 28.30 | 28.30 | 28.14 | 28.21 | 189,829 | +0.08(+0.29%) |
Jan 28, 2020 | 28.01 | 28.15 | 27.97 | 28.12 | 1,511,050 | +0.30(+1.07%) |
Jan 27, 2020 | 27.87 | 27.94 | 27.80 | 27.83 | 325,255 | -0.55(-1.94%) |
Jan 24, 2020 | 28.58 | 28.58 | 28.31 | 28.38 | 194,629 | +0.00(+0.00%) |
Jan 23, 2020 | 28.33 | 28.39 | 28.21 | 28.38 | 152,423 | -0.04(-0.13%) |
Jan 22, 2020 | 28.48 | 28.53 | 28.39 | 28.41 | 1,337,598 | -0.05(-0.19%) |
Jan 21, 2020 | 28.52 | 28.55 | 28.45 | 28.47 | 97,314 | -0.19(-0.66%) |
Jan 17, 2020 | 28.58 | 28.67 | 28.58 | 28.66 | 1,218,017 | +0.24(+0.86%) |
Jan 16, 2020 | 28.32 | 28.43 | 28.30 | 28.41 | 341,149 | +0.14(+0.48%) |
Jan 15, 2020 | 28.22 | 28.34 | 28.22 | 28.28 | 184,499 | -0.06(-0.22%) |
Jan 14, 2020 | 28.29 | 28.35 | 28.27 | 28.34 | 227,037 | +0.03(+0.10%) |
Jan 13, 2020 | 28.25 | 28.33 | 28.19 | 28.31 | 280,055 | +0.12(+0.42%) |
Jan 10, 2020 | 28.29 | 28.34 | 28.16 | 28.20 | 1,121,312 | -0.15(-0.54%) |
Jan 09, 2020 | 28.37 | 28.37 | 28.27 | 28.35 | 73,411 | +0.10(+0.35%) |
Jan 08, 2020 | 28.08 | 28.35 | 28.08 | 28.25 | 94,879 | +0.12(+0.42%) |
Jan 07, 2020 | 28.21 | 28.21 | 28.10 | 28.13 | 174,825 | -0.05(-0.19%) |
Jan 06, 2020 | 28.00 | 28.19 | 28.00 | 28.19 | 184,016 | +0.02(+0.06%) |
Jan 03, 2020 | 28.14 | 28.27 | 28.13 | 28.17 | 121,213 | -0.26(-0.92%) |
Jan 02, 2020 | 28.33 | 28.43 | 28.30 | 28.43 | 290,551 | +0.36(+1.28%) |
Dec 31, 2019 | 27.94 | 28.08 | 27.83 | 28.07 | 87,056 | +0.05(+0.19%) |
Dec 30, 2019 | 28.20 | 28.21 | 27.99 | 28.02 | 312,348 | -0.22(-0.77%) |
Dec 27, 2019 | 28.37 | 28.37 | 28.21 | 28.23 | 907,274 | -0.10(-0.35%) |
Dec 26, 2019 | 28.24 | 28.38 | 28.24 | 28.33 | 94,678 | +0.05(+0.19%) |
Dec 24, 2019 | 28.33 | 28.35 | 28.25 | 28.28 | 69,978 | -0.02(-0.06%) |
Dec 23, 2019 | 28.26 | 28.30 | 28.26 | 28.30 | 141,289 | +0.09(+0.32%) |
Dec 20, 2019 | 28.19 | 28.23 | 28.15 | 28.21 | 193,299 | +0.16(+0.58%) |
Dec 19, 2019 | 27.99 | 28.04 | 27.95 | 28.04 | 258,511 | +0.05(+0.19%) |
Dec 18, 2019 | 28.03 | 28.03 | 27.95 | 27.99 | 115,797 | +0.01(+0.04%) |
Dec 17, 2019 | 27.96 | 28.02 | 27.94 | 27.98 | 172,866 | -0.05(-0.19%) |
Dec 16, 2019 | 28.01 | 28.09 | 28.00 | 28.03 | 261,281 | +0.34(+1.23%) |
Dec 13, 2019 | 27.66 | 27.79 | 27.61 | 27.69 | 215,488 | +0.18(+0.65%) |
Dec 12, 2019 | 27.28 | 27.57 | 27.28 | 27.51 | 137,127 | +0.21(+0.79%) |
Dec 11, 2019 | 27.23 | 27.32 | 27.23 | 27.30 | 167,344 | +0.05(+0.20%) |
Dec 10, 2019 | 27.22 | 27.28 | 27.15 | 27.24 | 154,100 | -0.02(-0.07%) |
Dec 09, 2019 | 27.33 | 27.38 | 27.26 | 27.26 | 74,331 | -0.13(-0.49%) |
Dec 06, 2019 | 27.38 | 27.40 | 27.34 | 27.40 | 134,680 | +0.31(+1.16%) |
Dec 05, 2019 | 27.18 | 27.18 | 27.04 | 27.08 | 263,422 | -0.08(-0.30%) |
Dec 04, 2019 | 27.05 | 27.19 | 27.05 | 27.16 | 1,385,989 | +0.16(+0.60%) |
Dec 03, 2019 | 26.88 | 27.00 | 26.77 | 27.00 | 289,957 | -0.15(-0.56%) |
Dec 02, 2019 | 27.41 | 27.41 | 27.08 | 27.15 | 260,436 | -0.33(-1.20%) |
Nov 29, 2019 | 27.57 | 27.57 | 27.48 | 27.49 | 32,524 | -0.18(-0.65%) |
Nov 27, 2019 | 27.64 | 27.67 | 27.64 | 27.66 | 178,605 | +0.06(+0.23%) |
Nov 26, 2019 | 27.61 | 27.64 | 27.59 | 27.60 | 66,529 | +0.01(+0.03%) |
Nov 25, 2019 | 27.53 | 27.59 | 27.53 | 27.59 | 88,626 | +0.21(+0.75%) |
Nov 22, 2019 | 27.40 | 27.41 | 27.33 | 27.39 | 66,725 | +0.16(+0.59%) |
Nov 21, 2019 | 27.19 | 27.26 | 27.12 | 27.23 | 138,356 | +0.02(+0.07%) |
Nov 20, 2019 | 27.26 | 27.31 | 27.15 | 27.21 | 150,988 | -0.19(-0.69%) |
Nov 19, 2019 | 27.56 | 27.56 | 27.35 | 27.40 | 372,914 | -0.01(-0.03%) |
Nov 18, 2019 | 27.33 | 27.42 | 27.32 | 27.41 | 108,657 | -0.01(-0.03%) |
Nov 15, 2019 | 27.35 | 27.42 | 27.33 | 27.41 | 63,037 | +0.08(+0.29%) |
Nov 14, 2019 | 27.30 | 27.36 | 27.24 | 27.33 | 224,742 | -0.06(-0.23%) |
Nov 13, 2019 | 27.38 | 27.44 | 27.35 | 27.40 | 162,555 | -0.08(-0.29%) |
Nov 12, 2019 | 27.45 | 27.53 | 27.43 | 27.48 | 79,856 | +0.06(+0.23%) |
Nov 11, 2019 | 27.32 | 27.43 | 27.32 | 27.41 | 50,716 | -0.11(-0.39%) |
Nov 08, 2019 | 27.44 | 27.52 | 27.36 | 27.52 | 51,748 | +0.05(+0.20%) |
Nov 07, 2019 | 27.50 | 27.51 | 27.43 | 27.47 | 207,361 | +0.10(+0.36%) |
Nov 06, 2019 | 27.36 | 27.43 | 27.32 | 27.37 | 173,388 | +0.04(+0.16%) |
Nov 05, 2019 | 27.32 | 27.37 | 27.31 | 27.32 | 1,495,376 | +0.00(+0.00%) |
Nov 04, 2019 | 27.34 | 27.37 | 27.29 | 27.32 | 93,344 | +0.26(+0.95%) |
Nov 01, 2019 | 27.02 | 27.07 | 27.02 | 27.07 | 183,970 | +0.16(+0.61%) |
Oct 31, 2019 | 26.91 | 26.93 | 26.82 | 26.90 | 312,309 | -0.19(-0.69%) |
Oct 30, 2019 | 26.98 | 27.09 | 26.86 | 27.09 | 84,918 | +0.07(+0.26%) |
Oct 29, 2019 | 26.91 | 27.02 | 26.91 | 27.02 | 49,932 | -0.01(-0.03%) |
Oct 28, 2019 | 27.04 | 27.07 | 27.01 | 27.03 | 176,634 | +0.04(+0.17%) |
Oct 25, 2019 | 26.89 | 26.98 | 26.87 | 26.98 | 105,844 | +0.04(+0.17%) |
Oct 24, 2019 | 26.86 | 26.94 | 26.86 | 26.94 | 2,291,523 | +0.20(+0.74%) |
Oct 23, 2019 | 26.65 | 26.79 | 26.65 | 26.74 | 2,495,161 | +0.14(+0.54%) |
Oct 22, 2019 | 26.67 | 26.71 | 26.58 | 26.60 | 173,289 | -0.03(-0.10%) |
Oct 21, 2019 | 26.63 | 26.64 | 26.59 | 26.63 | 60,397 | +0.15(+0.57%) |
Oct 18, 2019 | 26.51 | 26.56 | 26.42 | 26.47 | 79,578 | -0.09(-0.34%) |
Oct 17, 2019 | 26.68 | 26.68 | 26.52 | 26.56 | 273,939 | -0.02(-0.07%) |
Oct 16, 2019 | 26.60 | 26.64 | 26.55 | 26.58 | 144,079 | -0.04(-0.13%) |
Oct 15, 2019 | 26.51 | 26.69 | 26.51 | 26.62 | 323,143 | +0.16(+0.61%) |
Oct 14, 2019 | 26.41 | 26.47 | 26.35 | 26.46 | 493,312 | +0.03(+0.10%) |
Oct 11, 2019 | 26.43 | 26.55 | 26.39 | 26.43 | 225,324 | +0.36(+1.37%) |
Oct 10, 2019 | 25.98 | 26.19 | 25.96 | 26.07 | 233,748 | +0.04(+0.14%) |
Oct 09, 2019 | 25.98 | 26.07 | 25.94 | 26.04 | 98,497 | +0.21(+0.80%) |
Oct 08, 2019 | 25.87 | 25.97 | 25.81 | 25.83 | 171,062 | -0.22(-0.86%) |
Oct 07, 2019 | 26.01 | 26.17 | 26.01 | 26.05 | 114,416 | +0.06(+0.24%) |
Oct 04, 2019 | 25.83 | 26.00 | 25.80 | 25.99 | 105,509 | +0.18(+0.69%) |
Oct 03, 2019 | 25.65 | 25.81 | 25.42 | 25.81 | 213,266 | +0.15(+0.59%) |
Oct 02, 2019 | 25.93 | 25.93 | 25.62 | 25.66 | 179,597 | -0.68(-2.58%) |
Oct 01, 2019 | 26.66 | 26.66 | 26.31 | 26.34 | 464,740 | -0.35(-1.31%) |
Sep 30, 2019 | 26.61 | 26.71 | 26.61 | 26.69 | 158,188 | +0.16(+0.61%) |
Sep 27, 2019 | 26.57 | 26.62 | 26.47 | 26.53 | 140,604 | -0.02(-0.07%) |
Sep 26, 2019 | 26.46 | 26.55 | 26.45 | 26.55 | 159,011 | +0.23(+0.88%) |
Sep 25, 2019 | 26.18 | 26.34 | 26.13 | 26.31 | 56,651 | +0.04(+0.14%) |
Sep 24, 2019 | 26.46 | 26.47 | 26.25 | 26.28 | 86,719 | -0.22(-0.84%) |
Sep 23, 2019 | 26.44 | 26.50 | 26.40 | 26.50 | 102,854 | -0.01(-0.03%) |
Sep 20, 2019 | 26.64 | 26.69 | 26.51 | 26.51 | 100,926 | -0.01(-0.03%) |
Sep 19, 2019 | 26.56 | 26.62 | 26.52 | 26.52 | 24,963 | +0.03(+0.10%) |
Sep 18, 2019 | 26.45 | 26.51 | 26.39 | 26.49 | 109,490 | +0.06(+0.24%) |
Sep 17, 2019 | 26.38 | 26.46 | 26.38 | 26.43 | 157,569 | +0.02(+0.07%) |
Sep 16, 2019 | 26.47 | 26.51 | 26.41 | 26.41 | 141,098 | -0.13(-0.47%) |
Sep 13, 2019 | 26.57 | 26.64 | 26.54 | 26.54 | 72,872 | -0.05(-0.20%) |
Sep 12, 2019 | 26.52 | 26.61 | 26.41 | 26.59 | 192,101 | +0.10(+0.37%) |
Sep 11, 2019 | 26.41 | 26.51 | 26.41 | 26.49 | 98,548 | +0.17(+0.65%) |
Sep 10, 2019 | 26.21 | 26.37 | 26.18 | 26.32 | 315,164 | +0.05(+0.20%) |
Sep 09, 2019 | 26.29 | 26.29 | 26.20 | 26.27 | 136,370 | -0.03(-0.10%) |
Sep 06, 2019 | 26.26 | 26.35 | 26.25 | 26.30 | 176,705 | +0.08(+0.31%) |
Sep 05, 2019 | 26.20 | 26.26 | 26.18 | 26.21 | 390,313 | +0.10(+0.38%) |
Sep 04, 2019 | 26.06 | 26.12 | 26.04 | 26.12 | 155,431 | +0.21(+0.79%) |
Sep 03, 2019 | 25.88 | 25.91 | 25.78 | 25.91 | 458,439 | +0.00(+0.00%) |
Aug 30, 2019 | 25.90 | 25.92 | 25.79 | 25.91 | 84,608 | +0.24(+0.94%) |
Aug 29, 2019 | 25.68 | 25.71 | 25.55 | 25.67 | 209,739 | +0.30(+1.20%) |
Aug 28, 2019 | 25.26 | 25.41 | 25.19 | 25.36 | 71,928 | +0.05(+0.21%) |
Aug 27, 2019 | 25.43 | 25.45 | 25.31 | 25.31 | 123,584 | -0.02(-0.07%) |
Aug 26, 2019 | 25.34 | 25.34 | 25.19 | 25.33 | 171,631 | +0.27(+1.07%) |
Aug 23, 2019 | 25.46 | 25.57 | 25.03 | 25.06 | 992,165 | -0.41(-1.62%) |
Aug 22, 2019 | 25.54 | 25.58 | 25.40 | 25.47 | 103,341 | -0.12(-0.45%) |
Aug 21, 2019 | 25.62 | 25.64 | 25.55 | 25.59 | 211,997 | +0.34(+1.35%) |
Aug 20, 2019 | 25.41 | 25.41 | 25.24 | 25.25 | 207,234 | -0.18(-0.70%) |
Aug 19, 2019 | 25.52 | 25.52 | 25.43 | 25.43 | 91,921 | +0.23(+0.92%) |
Aug 16, 2019 | 25.07 | 25.22 | 25.05 | 25.20 | 256,172 | +0.30(+1.22%) |
Aug 15, 2019 | 24.84 | 24.94 | 24.75 | 24.89 | 1,274,796 | +0.03(+0.11%) |
Aug 14, 2019 | 25.02 | 25.04 | 24.86 | 24.86 | 1,578,614 | -0.65(-2.56%) |
Aug 13, 2019 | 25.15 | 25.57 | 25.11 | 25.52 | 519,686 | +0.29(+1.15%) |
Aug 12, 2019 | 25.36 | 25.44 | 25.19 | 25.23 | 1,031,965 | -0.25(-0.97%) |
Aug 09, 2019 | 25.50 | 25.54 | 25.36 | 25.47 | 213,253 | -0.09(-0.35%) |
Aug 08, 2019 | 25.50 | 25.63 | 25.45 | 25.56 | 367,702 | +0.25(+0.99%) |
Aug 07, 2019 | 25.05 | 25.33 | 24.98 | 25.31 | 445,443 | +0.15(+0.60%) |
Aug 06, 2019 | 25.26 | 25.29 | 25.04 | 25.16 | 671,309 | +0.12(+0.46%) |
Aug 05, 2019 | 25.29 | 25.29 | 24.94 | 25.04 | 1,030,244 | -0.75(-2.91%) |
Aug 02, 2019 | 25.97 | 25.97 | 25.69 | 25.79 | 1,914,698 | -0.26(-1.00%) |
Aug 01, 2019 | 26.26 | 26.41 | 26.00 | 26.05 | 236,521 | -0.13(-0.51%) |
Jul 31, 2019 | 26.21 | 26.30 | 26.05 | 26.19 | 218,961 | -0.04(-0.17%) |
Jul 30, 2019 | 26.24 | 26.27 | 26.17 | 26.23 | 128,523 | -0.36(-1.35%) |
Jul 29, 2019 | 26.64 | 26.64 | 26.57 | 26.59 | 59,875 | +0.13(+0.51%) |
Jul 26, 2019 | 26.41 | 26.49 | 26.41 | 26.46 | 192,129 | +0.21(+0.78%) |
Jul 25, 2019 | 26.37 | 26.42 | 26.22 | 26.25 | 379,214 | -0.28(-1.05%) |
Jul 24, 2019 | 26.40 | 26.53 | 26.40 | 26.53 | 141,935 | +0.00(+0.00%) |
Jul 23, 2019 | 26.51 | 26.54 | 26.47 | 26.53 | 128,288 | +0.26(+0.99%) |
Jul 22, 2019 | 26.23 | 26.27 | 26.20 | 26.27 | 113,842 | +0.08(+0.31%) |
Jul 19, 2019 | 26.21 | 26.24 | 26.15 | 26.19 | 113,779 | -0.03(-0.10%) |
Jul 18, 2019 | 26.21 | 26.25 | 26.15 | 26.21 | 249,877 | -0.02(-0.07%) |
Jul 17, 2019 | 26.41 | 26.41 | 26.23 | 26.23 | 153,513 | -0.09(-0.34%) |
Jul 16, 2019 | 26.34 | 26.42 | 26.32 | 26.32 | 220,423 | +0.04(+0.17%) |
Jul 15, 2019 | 26.27 | 26.32 | 26.25 | 26.28 | 82,153 | +0.09(+0.34%) |
Jul 12, 2019 | 26.24 | 26.24 | 26.15 | 26.19 | 143,621 | -0.06(-0.24%) |
Jul 11, 2019 | 26.31 | 26.32 | 26.19 | 26.25 | 124,409 | -0.05(-0.20%) |
Jul 10, 2019 | 26.38 | 26.41 | 26.28 | 26.30 | 507,093 | -0.04(-0.17%) |
Jul 09, 2019 | 26.26 | 26.35 | 26.25 | 26.35 | 175,488 | -0.06(-0.24%) |
Jul 08, 2019 | 26.39 | 26.43 | 26.35 | 26.41 | 176,466 | -0.06(-0.24%) |
Jul 05, 2019 | 26.47 | 26.48 | 26.37 | 26.47 | 365,928 | -0.12(-0.44%) |
Jul 03, 2019 | 26.55 | 26.63 | 26.55 | 26.59 | 719,451 | +0.17(+0.64%) |
Jul 02, 2019 | 26.34 | 26.42 | 26.33 | 26.42 | 942,671 | +0.13(+0.48%) |
Jul 01, 2019 | 26.35 | 26.35 | 26.25 | 26.30 | 273,561 | +0.26(+1.00%) |
Jun 28, 2019 | 25.98 | 26.08 | 25.97 | 26.04 | 128,309 | +0.14(+0.55%) |
Jun 27, 2019 | 25.87 | 25.93 | 25.87 | 25.89 | 62,592 | +0.04(+0.14%) |
Jun 26, 2019 | 25.93 | 25.93 | 25.85 | 25.86 | 98,662 | +0.03(+0.10%) |
Jun 25, 2019 | 25.95 | 25.95 | 25.81 | 25.83 | 225,933 | -0.08(-0.30%) |
Jun 24, 2019 | 26.00 | 26.01 | 25.91 | 25.91 | 133,474 | +0.02(+0.07%) |
Jun 21, 2019 | 25.99 | 26.02 | 25.89 | 25.89 | 149,555 | -0.19(-0.74%) |
Jun 20, 2019 | 26.17 | 26.17 | 26.02 | 26.09 | 239,651 | +0.05(+0.20%) |
Jun 19, 2019 | 26.02 | 26.05 | 25.96 | 26.03 | 306,580 | +0.00(+0.00%) |
Jun 18, 2019 | 25.91 | 26.05 | 25.91 | 26.03 | 329,422 | +0.44(+1.71%) |
Jun 17, 2019 | 25.58 | 25.66 | 25.55 | 25.59 | 49,390 | -0.04(-0.14%) |
Jun 14, 2019 | 25.58 | 25.63 | 25.52 | 25.63 | 162,113 | -0.04(-0.17%) |
Jun 13, 2019 | 25.70 | 25.73 | 25.64 | 25.67 | 99,911 | +0.04(+0.17%) |
Jun 12, 2019 | 25.63 | 25.70 | 25.63 | 25.63 | 403,935 | -0.06(-0.24%) |
Jun 11, 2019 | 25.81 | 25.81 | 25.64 | 25.69 | 362,041 | +0.14(+0.55%) |
Jun 10, 2019 | 25.54 | 25.64 | 25.54 | 25.55 | 282,917 | +0.08(+0.31%) |
Jun 07, 2019 | 25.42 | 25.53 | 25.42 | 25.47 | 158,574 | +0.23(+0.90%) |
Jun 06, 2019 | 25.28 | 25.30 | 25.14 | 25.24 | 335,023 | +0.04(+0.14%) |
Jun 05, 2019 | 25.21 | 25.22 | 25.10 | 25.21 | 1,696,213 | +0.09(+0.35%) |
Jun 04, 2019 | 25.11 | 25.13 | 25.03 | 25.12 | 477,011 | +0.28(+1.13%) |
Jun 03, 2019 | 24.88 | 24.96 | 24.77 | 24.84 | 493,116 | +0.04(+0.14%) |
May 31, 2019 | 24.82 | 24.85 | 24.72 | 24.81 | 206,066 | -0.30(-1.19%) |
May 30, 2019 | 25.03 | 25.11 | 25.02 | 25.10 | 344,217 | +0.12(+0.49%) |
May 29, 2019 | 24.88 | 24.98 | 24.86 | 24.98 | 516,249 | -0.18(-0.70%) |
May 28, 2019 | 25.30 | 25.35 | 25.16 | 25.16 | 629,029 | -0.14(-0.55%) |
May 24, 2019 | 25.30 | 25.32 | 25.24 | 25.30 | 165,652 | +0.18(+0.73%) |
May 23, 2019 | 25.11 | 25.14 | 25.03 | 25.11 | 5,123,536 | -0.28(-1.10%) |
May 22, 2019 | 25.33 | 25.45 | 25.33 | 25.39 | 265,677 | -0.05(-0.21%) |
May 21, 2019 | 25.41 | 25.45 | 25.36 | 25.45 | 93,999 | +0.19(+0.76%) |
May 20, 2019 | 25.24 | 25.31 | 25.17 | 25.25 | 201,606 | -0.17(-0.66%) |
May 17, 2019 | 25.38 | 25.52 | 25.38 | 25.42 | 214,743 | -0.09(-0.34%) |
May 16, 2019 | 25.33 | 25.58 | 25.33 | 25.51 | 205,167 | +0.30(+1.18%) |
May 15, 2019 | 24.91 | 25.25 | 24.91 | 25.21 | 245,315 | +0.15(+0.59%) |
May 14, 2019 | 24.96 | 25.12 | 24.95 | 25.06 | 293,585 | +0.30(+1.20%) |
May 13, 2019 | 24.77 | 24.85 | 24.72 | 24.76 | 374,814 | -0.54(-2.15%) |
May 10, 2019 | 25.13 | 25.33 | 25.00 | 25.31 | 318,176 | +0.12(+0.49%) |
May 09, 2019 | 25.09 | 25.20 | 24.96 | 25.18 | 199,970 | -0.18(-0.69%) |
May 08, 2019 | 25.29 | 25.41 | 25.26 | 25.36 | 383,556 | +0.18(+0.70%) |
May 07, 2019 | 25.44 | 25.44 | 25.12 | 25.18 | 438,114 | -0.45(-1.74%) |
May 06, 2019 | 25.33 | 25.66 | 25.33 | 25.63 | 923,405 | -0.20(-0.78%) |
May 03, 2019 | 25.85 | 25.85 | 25.76 | 25.83 | 1,260,033 | +0.13(+0.51%) |
May 02, 2019 | 25.76 | 25.79 | 25.66 | 25.70 | 152,532 | -0.04(-0.17%) |
May 01, 2019 | 25.87 | 25.89 | 25.73 | 25.74 | 191,792 | -0.16(-0.61%) |
Apr 30, 2019 | 25.81 | 25.93 | 25.80 | 25.90 | 218,902 | +0.01(+0.03%) |
Apr 29, 2019 | 25.83 | 25.90 | 25.83 | 25.89 | 118,582 | +0.08(+0.31%) |
Apr 26, 2019 | 25.79 | 25.83 | 25.75 | 25.81 | 93,614 | +0.01(+0.03%) |
Apr 25, 2019 | 25.71 | 25.80 | 25.66 | 25.80 | 94,007 | +0.01(+0.03%) |
Apr 24, 2019 | 25.80 | 25.82 | 25.76 | 25.80 | 123,987 | -0.06(-0.24%) |
Apr 23, 2019 | 25.80 | 25.88 | 25.78 | 25.86 | 134,935 | +0.06(+0.24%) |
Apr 22, 2019 | 25.82 | 25.83 | 25.77 | 25.80 | 96,334 | -0.02(-0.07%) |
Apr 18, 2019 | 25.76 | 25.83 | 25.72 | 25.81 | 151,724 | +0.10(+0.37%) |
Apr 17, 2019 | 25.75 | 25.75 | 25.67 | 25.72 | 172,956 | +0.09(+0.34%) |
Apr 16, 2019 | 25.65 | 25.66 | 25.61 | 25.63 | 97,102 | +0.08(+0.31%) |
Apr 15, 2019 | 25.52 | 25.56 | 25.49 | 25.55 | 64,428 | +0.01(+0.03%) |
Apr 12, 2019 | 25.46 | 25.54 | 25.45 | 25.54 | 86,194 | +0.13(+0.52%) |
Apr 11, 2019 | 25.43 | 25.45 | 25.37 | 25.41 | 167,999 | +0.05(+0.21%) |
Apr 10, 2019 | 25.36 | 25.39 | 25.33 | 25.36 | 345,797 | +0.06(+0.24%) |
Apr 09, 2019 | 25.32 | 25.36 | 25.28 | 25.30 | 514,477 | -0.14(-0.55%) |
Apr 08, 2019 | 25.46 | 25.46 | 25.39 | 25.44 | 263,917 | -0.04(-0.17%) |
Apr 05, 2019 | 25.42 | 25.49 | 25.40 | 25.48 | 303,220 | +0.11(+0.45%) |
Apr 04, 2019 | 25.34 | 25.39 | 25.33 | 25.37 | 121,329 | +0.01(+0.03%) |
Apr 03, 2019 | 25.30 | 25.39 | 25.30 | 25.36 | 440,275 | +0.16(+0.63%) |
Apr 02, 2019 | 25.16 | 25.22 | 25.14 | 25.20 | 262,305 | +0.11(+0.42%) |
Apr 01, 2019 | 24.97 | 25.10 | 24.96 | 25.10 | 600,983 | +0.27(+1.09%) |
Mar 29, 2019 | 24.80 | 24.83 | 24.71 | 24.82 | 333,132 | +0.11(+0.46%) |
Mar 28, 2019 | 24.70 | 24.75 | 24.60 | 24.71 | 186,959 | +0.04(+0.14%) |
Mar 27, 2019 | 24.68 | 24.73 | 24.52 | 24.67 | 3,172,037 | +0.07(+0.28%) |
Mar 26, 2019 | 24.60 | 24.64 | 24.54 | 24.60 | 223,328 | +0.14(+0.57%) |
Mar 25, 2019 | 24.43 | 24.49 | 24.39 | 24.46 | 335,843 | -0.03(-0.11%) |
Mar 22, 2019 | 24.67 | 24.72 | 24.47 | 24.49 | 221,479 | -0.53(-2.10%) |
Mar 21, 2019 | 24.83 | 25.02 | 24.83 | 25.02 | 206,559 | +0.08(+0.32%) |
Mar 20, 2019 | 24.98 | 25.03 | 24.89 | 24.94 | 316,502 | -0.09(-0.35%) |
Mar 19, 2019 | 25.16 | 25.17 | 24.98 | 25.03 | 339,814 | +0.06(+0.25%) |
Mar 18, 2019 | 24.91 | 24.99 | 24.91 | 24.96 | 161,757 | +0.09(+0.35%) |
Mar 15, 2019 | 24.82 | 24.88 | 24.77 | 24.88 | 240,887 | +0.21(+0.85%) |
Mar 14, 2019 | 24.64 | 24.71 | 24.64 | 24.67 | 332,449 | +0.16(+0.64%) |
Mar 13, 2019 | 24.48 | 24.57 | 24.46 | 24.51 | 178,448 | +0.12(+0.50%) |
Mar 12, 2019 | 24.39 | 24.44 | 24.37 | 24.39 | 245,502 | -0.06(-0.25%) |
Mar 11, 2019 | 24.29 | 24.46 | 24.29 | 24.45 | 230,038 | +0.12(+0.50%) |
Mar 08, 2019 | 24.20 | 24.33 | 24.18 | 24.32 | 211,432 | -0.03(-0.11%) |
Mar 07, 2019 | 24.46 | 24.46 | 24.32 | 24.35 | 1,184,123 | -0.11(-0.43%) |
Mar 06, 2019 | 24.56 | 24.58 | 24.46 | 24.46 | 274,493 | -0.07(-0.29%) |
Mar 05, 2019 | 24.45 | 24.55 | 24.44 | 24.53 | 422,223 | +0.11(+0.43%) |
Mar 04, 2019 | 24.52 | 24.53 | 24.33 | 24.42 | 251,584 | -0.04(-0.18%) |