Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 25.05 | 25.11 | 25.04 | 25.09 | 5,527,936 | +0.03(+0.12%) |
Apr 29, 2019 | 25.07 | 25.08 | 25.04 | 25.06 | 1,724,674 | -0.04(-0.16%) |
Apr 26, 2019 | 25.11 | 25.11 | 25.09 | 25.10 | 2,142,300 | +0.05(+0.18%) |
Apr 25, 2019 | 25.05 | 25.08 | 25.04 | 25.05 | 1,558,600 | -0.02(-0.06%) |
Apr 24, 2019 | 25.05 | 25.07 | 25.03 | 25.07 | 2,653,097 | +0.07(+0.28%) |
Apr 23, 2019 | 25.00 | 25.00 | 24.98 | 25.00 | 2,287,642 | +0.03(+0.12%) |
Apr 22, 2019 | 24.98 | 24.98 | 24.96 | 24.97 | 2,314,453 | -0.03(-0.12%) |
Apr 18, 2019 | 25.00 | 25.01 | 24.98 | 25.00 | 6,885,300 | +0.05(+0.18%) |
Apr 17, 2019 | 24.94 | 24.97 | 24.93 | 24.95 | 3,401,955 | +0.02(+0.10%) |
Apr 16, 2019 | 24.97 | 24.98 | 24.93 | 24.93 | 2,957,415 | -0.07(-0.28%) |
Apr 15, 2019 | 24.98 | 25.00 | 24.97 | 25.00 | 2,492,463 | +0.02(+0.10%) |
Apr 12, 2019 | 24.99 | 25.01 | 24.97 | 24.98 | 3,406,700 | -0.07(-0.30%) |
Apr 11, 2019 | 25.07 | 25.08 | 25.04 | 25.05 | 8,065,868 | -0.05(-0.20%) |
Apr 10, 2019 | 25.09 | 25.11 | 25.07 | 25.10 | 4,283,414 | +0.03(+0.12%) |
Apr 09, 2019 | 25.06 | 25.09 | 25.05 | 25.07 | 31,117,800 | +0.03(+0.12%) |
Apr 08, 2019 | 25.06 | 25.06 | 25.02 | 25.04 | 1,735,150 | -0.02(-0.06%) |
Apr 05, 2019 | 25.04 | 25.07 | 25.02 | 25.05 | 1,867,300 | +0.00(+0.02%) |
Apr 04, 2019 | 25.03 | 25.06 | 25.03 | 25.05 | 4,989,189 | +0.02(+0.08%) |
Apr 03, 2019 | 25.03 | 25.05 | 25.02 | 25.03 | 2,724,986 | -0.04(-0.16%) |
Apr 02, 2019 | 25.09 | 25.10 | 25.07 | 25.07 | 5,008,963 | +0.02(+0.08%) |
Apr 01, 2019 | 25.12 | 25.13 | 25.05 | 25.05 | 3,013,223 | -0.19(-0.75%) |
Mar 29, 2019 | 25.20 | 25.24 | 25.18 | 25.24 | 3,022,000 | -0.01(-0.04%) |
Mar 28, 2019 | 25.25 | 25.27 | 25.22 | 25.25 | 1,759,380 | +0.00(+0.00%) |
Mar 27, 2019 | 25.23 | 25.28 | 25.21 | 25.25 | 2,161,567 | +0.06(+0.24%) |
Mar 26, 2019 | 25.16 | 25.21 | 25.14 | 25.19 | 1,804,679 | +0.00(+0.00%) |
Mar 25, 2019 | 25.16 | 25.24 | 25.13 | 25.19 | 2,132,932 | +0.04(+0.16%) |
Mar 22, 2019 | 25.08 | 25.17 | 25.08 | 25.15 | 8,876,200 | +0.14(+0.58%) |
Mar 21, 2019 | 25.01 | 25.03 | 24.99 | 25.00 | 1,030,467 | -0.01(-0.02%) |
Mar 20, 2019 | 24.91 | 25.01 | 24.91 | 25.01 | 2,864,883 | +0.11(+0.44%) |
Mar 19, 2019 | 24.88 | 24.91 | 24.86 | 24.90 | 5,795,036 | -0.01(-0.04%) |
Mar 18, 2019 | 24.91 | 24.93 | 24.90 | 24.91 | 2,442,271 | -0.01(-0.04%) |
Mar 15, 2019 | 24.92 | 24.94 | 24.89 | 24.92 | 3,479,300 | +0.05(+0.20%) |
Mar 14, 2019 | 24.90 | 24.91 | 24.85 | 24.87 | 1,827,160 | -0.04(-0.14%) |
Mar 13, 2019 | 24.88 | 24.92 | 24.88 | 24.91 | 2,215,772 | -0.01(-0.04%) |
Mar 12, 2019 | 24.88 | 24.93 | 24.86 | 24.91 | 1,606,325 | +0.07(+0.30%) |
Mar 11, 2019 | 24.88 | 24.88 | 24.84 | 24.84 | 1,812,375 | -0.05(-0.20%) |
Mar 08, 2019 | 24.87 | 24.89 | 24.84 | 24.89 | 1,568,700 | +0.04(+0.16%) |
Mar 07, 2019 | 24.82 | 24.86 | 24.81 | 24.85 | 2,003,803 | +0.07(+0.26%) |
Mar 06, 2019 | 24.75 | 24.80 | 24.74 | 24.79 | 1,327,832 | +0.04(+0.16%) |
Mar 05, 2019 | 24.71 | 24.75 | 24.69 | 24.75 | 1,679,286 | +0.01(+0.04%) |
Mar 04, 2019 | 24.71 | 24.74 | 24.69 | 24.73 | 2,377,323 | +0.05(+0.22%) |
Mar 01, 2019 | 24.70 | 24.72 | 24.66 | 24.68 | 3,049,700 | -0.11(-0.44%) |
Feb 28, 2019 | 24.82 | 24.82 | 24.76 | 24.79 | 2,353,763 | -0.04(-0.14%) |
Feb 27, 2019 | 24.85 | 24.86 | 24.80 | 24.82 | 1,449,393 | -0.06(-0.24%) |
Feb 26, 2019 | 24.88 | 24.90 | 24.86 | 24.89 | 1,994,229 | +0.04(+0.14%) |
Feb 25, 2019 | 24.85 | 24.85 | 24.82 | 24.85 | 4,011,930 | -0.01(-0.06%) |
Feb 22, 2019 | 24.86 | 24.89 | 24.84 | 24.86 | 7,205,400 | +0.04(+0.18%) |
Feb 21, 2019 | 24.83 | 24.83 | 24.80 | 24.82 | 1,918,321 | -0.06(-0.24%) |
Feb 20, 2019 | 24.88 | 24.89 | 24.86 | 24.88 | 1,591,095 | -0.01(-0.04%) |
Feb 19, 2019 | 24.88 | 24.90 | 24.87 | 24.89 | 1,876,706 | +0.03(+0.12%) |
Feb 15, 2019 | 24.84 | 24.87 | 24.83 | 24.86 | 1,103,900 | +0.00(+0.02%) |
Feb 14, 2019 | 24.89 | 24.89 | 24.84 | 24.86 | 1,394,459 | +0.06(+0.24%) |
Feb 13, 2019 | 24.80 | 24.82 | 24.78 | 24.80 | 1,092,979 | -0.02(-0.10%) |
Feb 12, 2019 | 24.85 | 24.85 | 24.81 | 24.82 | 1,296,207 | -0.04(-0.14%) |
Feb 11, 2019 | 24.86 | 24.88 | 24.84 | 24.86 | 1,478,331 | -0.02(-0.10%) |
Feb 08, 2019 | 24.89 | 24.90 | 24.87 | 24.88 | 1,293,100 | +0.03(+0.12%) |
Feb 07, 2019 | 24.83 | 24.87 | 24.82 | 24.85 | 1,295,171 | +0.06(+0.24%) |
Feb 06, 2019 | 24.82 | 24.83 | 24.78 | 24.79 | 1,285,571 | +0.00(+0.02%) |
Feb 05, 2019 | 24.78 | 24.81 | 24.76 | 24.79 | 2,300,587 | +0.04(+0.14%) |
Feb 04, 2019 | 24.76 | 24.77 | 24.73 | 24.75 | 10,477,166 | -0.04(-0.16%) |
Feb 01, 2019 | 24.85 | 24.85 | 24.78 | 24.79 | 2,097,900 | -0.11(-0.44%) |
Jan 31, 2019 | 24.87 | 24.93 | 24.87 | 24.90 | 16,611,833 | +0.07(+0.28%) |
Jan 30, 2019 | 24.79 | 24.84 | 24.76 | 24.83 | 3,950,586 | +0.03(+0.12%) |
Jan 29, 2019 | 24.75 | 24.80 | 24.75 | 24.80 | 1,619,857 | +0.04(+0.16%) |
Jan 28, 2019 | 24.75 | 24.78 | 24.74 | 24.76 | 1,955,046 | +0.00(+0.00%) |
Jan 25, 2019 | 24.76 | 24.77 | 24.74 | 24.76 | 7,439,000 | -0.04(-0.14%) |
Jan 24, 2019 | 24.79 | 24.81 | 24.76 | 24.80 | 8,449,965 | +0.06(+0.22%) |
Jan 23, 2019 | 24.71 | 24.76 | 24.70 | 24.74 | 8,273,229 | +0.00(+0.02%) |
Jan 22, 2019 | 24.74 | 24.78 | 24.72 | 24.73 | 8,197,598 | +0.04(+0.18%) |
Jan 18, 2019 | 24.71 | 24.73 | 24.66 | 24.69 | 6,046,200 | -0.05(-0.20%) |
Jan 17, 2019 | 24.76 | 24.77 | 24.72 | 24.74 | 6,207,777 | -0.01(-0.04%) |
Jan 16, 2019 | 24.73 | 24.77 | 24.71 | 24.75 | 4,244,200 | -0.01(-0.04%) |
Jan 15, 2019 | 24.78 | 24.80 | 24.75 | 24.76 | 18,080,680 | +0.00(+0.00%) |
Jan 14, 2019 | 24.80 | 24.80 | 24.76 | 24.76 | 1,656,733 | -0.03(-0.12%) |
Jan 11, 2019 | 24.78 | 24.81 | 24.76 | 24.79 | 3,153,900 | +0.06(+0.24%) |
Jan 10, 2019 | 24.78 | 24.80 | 24.73 | 24.73 | 18,482,844 | -0.03(-0.12%) |
Jan 09, 2019 | 24.77 | 24.79 | 24.73 | 24.76 | 1,462,624 | +0.00(+0.00%) |
Jan 08, 2019 | 24.79 | 24.80 | 24.75 | 24.76 | 2,176,836 | -0.05(-0.20%) |
Jan 07, 2019 | 24.87 | 24.89 | 24.80 | 24.81 | 2,695,398 | -0.05(-0.20%) |
Jan 04, 2019 | 24.88 | 24.88 | 24.83 | 24.86 | 2,194,300 | -0.13(-0.52%) |
Jan 03, 2019 | 24.87 | 25.00 | 24.85 | 24.99 | 4,059,098 | +0.14(+0.56%) |
Jan 02, 2019 | 24.82 | 24.85 | 24.80 | 24.85 | 18,480,528 | +0.20(+0.81%) |
Dec 31, 2018 | 24.73 | 24.82 | 24.65 | 24.65 | 10,940,900 | -0.11(-0.42%) |
Dec 28, 2018 | 24.69 | 24.76 | 24.69 | 24.75 | 2,881,800 | +0.09(+0.39%) |
Dec 27, 2018 | 24.71 | 24.75 | 24.66 | 24.66 | 1,674,925 | +0.02(+0.08%) |
Dec 26, 2018 | 24.71 | 24.74 | 24.63 | 24.64 | 1,448,254 | -0.07(-0.28%) |
Dec 24, 2018 | 24.69 | 24.73 | 24.68 | 24.71 | 1,069,700 | +0.04(+0.16%) |
Dec 21, 2018 | 24.68 | 24.68 | 24.63 | 24.67 | 1,536,800 | +0.01(+0.04%) |
Dec 20, 2018 | 24.72 | 24.72 | 24.64 | 24.66 | 2,278,817 | -0.03(-0.12%) |
Dec 19, 2018 | 24.63 | 24.72 | 24.60 | 24.69 | 2,396,653 | +0.08(+0.33%) |
Dec 18, 2018 | 24.57 | 24.62 | 24.56 | 24.61 | 2,620,041 | +0.02(+0.08%) |
Dec 17, 2018 | 24.54 | 24.60 | 24.54 | 24.59 | 2,066,221 | +0.05(+0.20%) |
Dec 14, 2018 | 24.53 | 24.55 | 24.52 | 24.54 | 1,842,400 | +0.03(+0.12%) |
Dec 13, 2018 | 24.52 | 24.52 | 24.49 | 24.51 | 1,356,251 | +0.01(+0.04%) |
Dec 12, 2018 | 24.50 | 24.52 | 24.48 | 24.50 | 1,631,813 | -0.04(-0.16%) |
Dec 11, 2018 | 24.53 | 24.58 | 24.51 | 24.54 | 1,043,203 | -0.03(-0.12%) |
Dec 10, 2018 | 24.56 | 24.60 | 24.53 | 24.57 | 2,649,781 | +0.03(+0.12%) |
Dec 07, 2018 | 24.50 | 24.56 | 24.47 | 24.54 | 1,542,900 | +0.03(+0.12%) |
Dec 06, 2018 | 24.52 | 24.59 | 24.49 | 24.51 | 3,016,904 | +0.05(+0.20%) |
Dec 04, 2018 | 24.39 | 24.50 | 24.39 | 24.46 | 2,831,200 | +0.11(+0.45%) |
Dec 03, 2018 | 24.28 | 24.35 | 24.28 | 24.35 | 9,713,441 | -0.02(-0.08%) |
Nov 30, 2018 | 24.36 | 24.37 | 24.34 | 24.37 | 1,860,300 | +0.02(+0.08%) |
Nov 29, 2018 | 24.33 | 24.36 | 24.32 | 24.35 | 1,216,896 | +0.05(+0.21%) |
Nov 28, 2018 | 24.31 | 24.33 | 24.28 | 24.30 | 1,126,151 | -0.02(-0.08%) |
Nov 27, 2018 | 24.29 | 24.33 | 24.29 | 24.32 | 1,106,651 | +0.01(+0.04%) |
Nov 26, 2018 | 24.30 | 24.31 | 24.28 | 24.31 | 955,014 | +0.00(+0.00%) |
Nov 23, 2018 | 24.36 | 24.36 | 24.31 | 24.31 | 578,900 | -0.01(-0.04%) |
Nov 21, 2018 | 24.32 | 24.32 | 24.32 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 24.32 | 24.34 | 24.30 | 24.32 | 1,223,940 | +0.00(+0.00%) |
Nov 19, 2018 | 24.28 | 24.32 | 24.26 | 24.32 | 1,045,292 | +0.03(+0.12%) |
Nov 16, 2018 | 24.26 | 24.29 | 24.25 | 24.29 | 821,300 | +0.05(+0.21%) |
Nov 15, 2018 | 24.27 | 24.27 | 24.20 | 24.24 | 1,136,634 | +0.01(+0.04%) |
Nov 14, 2018 | 24.16 | 24.25 | 24.15 | 24.23 | 1,137,818 | +0.03(+0.12%) |
Nov 13, 2018 | 24.16 | 24.20 | 24.15 | 24.20 | 1,186,210 | +0.01(+0.04%) |
Nov 12, 2018 | 24.19 | 24.24 | 24.12 | 24.19 | 738,915 | +0.07(+0.29%) |
Nov 09, 2018 | 24.08 | 24.14 | 24.07 | 24.12 | 9,924,400 | +0.05(+0.21%) |
Nov 08, 2018 | 24.10 | 24.11 | 24.05 | 24.07 | 972,640 | -0.01(-0.04%) |
Nov 07, 2018 | 24.10 | 24.13 | 24.07 | 24.08 | 975,393 | +0.00(+0.00%) |
Nov 06, 2018 | 24.09 | 24.11 | 24.07 | 24.08 | 1,534,535 | -0.01(-0.04%) |
Nov 05, 2018 | 24.09 | 24.12 | 24.09 | 24.09 | 7,318,510 | +0.01(+0.04%) |
Nov 02, 2018 | 24.14 | 24.14 | 24.07 | 24.08 | 952,700 | -0.10(-0.41%) |
Nov 01, 2018 | 24.13 | 24.18 | 24.13 | 24.18 | 1,414,437 | -0.02(-0.08%) |
Oct 31, 2018 | 24.19 | 24.22 | 24.18 | 24.20 | 4,699,321 | -0.05(-0.21%) |
Oct 30, 2018 | 24.24 | 24.27 | 24.23 | 24.25 | 971,838 | -0.04(-0.16%) |
Oct 29, 2018 | 24.26 | 24.30 | 24.23 | 24.29 | 826,584 | -0.01(-0.04%) |
Oct 26, 2018 | 24.27 | 24.32 | 24.27 | 24.30 | 1,342,100 | +0.09(+0.37%) |
Oct 25, 2018 | 24.25 | 24.25 | 24.20 | 24.21 | 863,082 | -0.05(-0.23%) |
Oct 24, 2018 | 24.23 | 24.27 | 24.20 | 24.27 | 4,125,228 | +0.09(+0.35%) |
Oct 23, 2018 | 24.21 | 24.25 | 24.17 | 24.18 | 852,863 | +0.03(+0.12%) |
Oct 22, 2018 | 24.14 | 24.17 | 24.13 | 24.15 | 2,500,021 | +0.00(+0.00%) |
Oct 19, 2018 | 24.15 | 24.16 | 24.12 | 24.15 | 1,092,900 | -0.02(-0.08%) |
Oct 18, 2018 | 24.11 | 24.19 | 24.11 | 24.17 | 913,058 | +0.02(+0.08%) |
Oct 17, 2018 | 24.18 | 24.20 | 24.14 | 24.15 | 1,007,294 | -0.04(-0.17%) |
Oct 16, 2018 | 24.18 | 24.19 | 24.15 | 24.19 | 649,696 | +0.00(+0.00%) |
Oct 15, 2018 | 24.19 | 24.21 | 24.17 | 24.19 | 732,961 | +0.02(+0.08%) |
Oct 12, 2018 | 24.17 | 24.22 | 24.16 | 24.17 | 1,721,500 | -0.02(-0.08%) |
Oct 11, 2018 | 24.17 | 24.23 | 24.14 | 24.19 | 950,693 | +0.07(+0.29%) |
Oct 10, 2018 | 24.08 | 24.13 | 24.07 | 24.12 | 843,311 | +0.00(+0.00%) |
Oct 09, 2018 | 24.08 | 24.13 | 24.08 | 24.12 | 768,434 | +0.05(+0.21%) |
Oct 08, 2018 | 24.09 | 24.12 | 24.07 | 24.07 | 759,028 | -0.02(-0.08%) |
Oct 05, 2018 | 24.11 | 24.12 | 24.06 | 24.09 | 815,100 | -0.05(-0.21%) |
Oct 04, 2018 | 24.12 | 24.15 | 24.11 | 24.14 | 1,442,150 | -0.03(-0.12%) |
Oct 03, 2018 | 24.25 | 24.28 | 24.15 | 24.17 | 915,176 | -0.14(-0.58%) |
Oct 02, 2018 | 24.28 | 24.32 | 24.28 | 24.31 | 980,995 | +0.06(+0.25%) |
Oct 01, 2018 | 24.27 | 24.30 | 24.25 | 24.25 | 733,787 | -0.09(-0.37%) |
Sep 28, 2018 | 24.36 | 24.38 | 24.34 | 24.34 | 795,900 | -0.01(-0.04%) |
Sep 27, 2018 | 24.32 | 24.35 | 24.31 | 24.35 | 817,884 | +0.00(+0.00%) |
Sep 26, 2018 | 24.29 | 24.35 | 24.29 | 24.35 | 725,764 | +0.05(+0.21%) |
Sep 25, 2018 | 24.27 | 24.30 | 24.27 | 24.30 | 750,700 | -0.01(-0.04%) |
Sep 24, 2018 | 24.28 | 24.33 | 24.28 | 24.31 | 1,282,069 | -0.02(-0.08%) |
Sep 21, 2018 | 24.29 | 24.33 | 24.29 | 24.33 | 5,625,600 | +0.01(+0.04%) |
Sep 20, 2018 | 24.30 | 24.33 | 24.27 | 24.32 | 780,818 | +0.02(+0.08%) |
Sep 19, 2018 | 24.31 | 24.33 | 24.27 | 24.30 | 984,613 | -0.04(-0.16%) |
Sep 18, 2018 | 24.39 | 24.39 | 24.33 | 24.34 | 730,192 | -0.06(-0.25%) |
Sep 17, 2018 | 24.37 | 24.41 | 24.37 | 24.40 | 767,342 | +0.01(+0.04%) |
Sep 14, 2018 | 24.39 | 24.42 | 24.38 | 24.39 | 686,500 | -0.03(-0.12%) |
Sep 13, 2018 | 24.45 | 24.46 | 24.42 | 24.42 | 1,180,103 | -0.01(-0.04%) |
Sep 12, 2018 | 24.43 | 24.45 | 24.43 | 24.43 | 1,007,797 | +0.01(+0.04%) |
Sep 11, 2018 | 24.43 | 24.45 | 24.41 | 24.42 | 917,513 | -0.06(-0.25%) |
Sep 10, 2018 | 24.45 | 24.49 | 24.45 | 24.48 | 719,304 | +0.01(+0.04%) |
Sep 07, 2018 | 24.48 | 24.49 | 24.46 | 24.47 | 747,700 | -0.08(-0.33%) |
Sep 06, 2018 | 24.51 | 24.56 | 24.51 | 24.55 | 949,413 | +0.03(+0.12%) |
Sep 05, 2018 | 24.50 | 24.53 | 24.49 | 24.52 | 877,924 | -0.01(-0.04%) |
Sep 04, 2018 | 24.52 | 24.54 | 24.51 | 24.53 | 889,599 | -0.08(-0.33%) |
Aug 31, 2018 | 24.61 | 24.61 | 24.61 | 0 | -0.01(-0.04%) | |
Aug 30, 2018 | 24.59 | 24.62 | 24.58 | 24.62 | 905,824 | +0.04(+0.16%) |
Aug 29, 2018 | 24.59 | 24.59 | 24.55 | 24.58 | 777,632 | +0.01(+0.04%) |
Aug 28, 2018 | 24.57 | 24.60 | 24.57 | 24.57 | 780,526 | -0.05(-0.20%) |
Aug 27, 2018 | 24.62 | 24.64 | 24.61 | 24.62 | 708,739 | -0.03(-0.12%) |
Aug 24, 2018 | 24.61 | 24.67 | 24.61 | 24.65 | 741,900 | +0.00(+0.00%) |
Aug 23, 2018 | 24.64 | 24.67 | 24.64 | 24.65 | 718,032 | +0.01(+0.04%) |
Aug 22, 2018 | 24.65 | 24.67 | 24.63 | 24.64 | 681,846 | +0.03(+0.12%) |
Aug 21, 2018 | 24.61 | 24.63 | 24.60 | 24.61 | 737,064 | -0.02(-0.08%) |
Aug 20, 2018 | 24.61 | 24.65 | 24.61 | 24.63 | 760,051 | +0.03(+0.12%) |
Aug 17, 2018 | 24.58 | 24.61 | 24.57 | 24.60 | 845,500 | +0.03(+0.12%) |
Aug 16, 2018 | 24.59 | 24.59 | 24.54 | 24.57 | 826,496 | +0.00(+0.00%) |
Aug 15, 2018 | 24.56 | 24.61 | 24.56 | 24.57 | 1,009,240 | +0.04(+0.16%) |
Aug 14, 2018 | 24.53 | 24.57 | 24.53 | 24.53 | 623,798 | -0.02(-0.08%) |
Aug 13, 2018 | 24.54 | 24.57 | 24.53 | 24.55 | 698,201 | -0.02(-0.08%) |
Aug 10, 2018 | 24.52 | 24.60 | 24.52 | 24.57 | 974,400 | +0.09(+0.37%) |
Aug 09, 2018 | 24.45 | 24.49 | 24.45 | 24.48 | 2,594,932 | +0.04(+0.16%) |
Aug 08, 2018 | 24.44 | 24.45 | 24.42 | 24.44 | 708,195 | +0.02(+0.08%) |
Aug 07, 2018 | 24.43 | 24.46 | 24.41 | 24.42 | 641,595 | -0.03(-0.12%) |
Aug 06, 2018 | 24.48 | 24.49 | 24.45 | 24.45 | 993,937 | +0.01(+0.04%) |
Aug 03, 2018 | 24.41 | 24.47 | 24.41 | 24.44 | 718,100 | +0.04(+0.16%) |
Aug 02, 2018 | 24.39 | 24.42 | 24.38 | 24.40 | 875,740 | +0.02(+0.08%) |
Aug 01, 2018 | 24.36 | 24.40 | 24.36 | 24.38 | 760,658 | -0.09(-0.37%) |
Jul 31, 2018 | 24.47 | 24.49 | 24.46 | 24.47 | 878,435 | +0.03(+0.12%) |
Jul 30, 2018 | 24.43 | 24.47 | 24.43 | 24.44 | 748,771 | -0.02(-0.08%) |
Jul 27, 2018 | 24.49 | 24.49 | 24.45 | 24.46 | 952,300 | +0.02(+0.08%) |
Jul 26, 2018 | 24.47 | 24.49 | 24.44 | 24.44 | 875,226 | -0.02(-0.08%) |
Jul 25, 2018 | 24.49 | 24.52 | 24.46 | 24.46 | 885,362 | -0.03(-0.12%) |
Jul 24, 2018 | 24.46 | 24.49 | 24.45 | 24.49 | 734,947 | +0.01(+0.04%) |
Jul 23, 2018 | 24.52 | 24.55 | 24.46 | 24.48 | 954,697 | -0.09(-0.37%) |
Jul 20, 2018 | 24.60 | 24.61 | 24.55 | 24.57 | 996,126 | -0.05(-0.20%) |
Jul 19, 2018 | 24.60 | 24.64 | 24.57 | 24.62 | 1,051,938 | +0.05(+0.20%) |
Jul 18, 2018 | 24.59 | 24.59 | 24.57 | 24.57 | 975,333 | -0.01(-0.04%) |
Jul 17, 2018 | 24.60 | 24.62 | 24.58 | 24.58 | 1,157,116 | -0.02(-0.08%) |
Jul 16, 2018 | 24.59 | 24.62 | 24.57 | 24.60 | 683,740 | -0.03(-0.12%) |
Jul 13, 2018 | 24.64 | 24.65 | 24.61 | 24.63 | 1,550,053 | +0.03(+0.12%) |
Jul 12, 2018 | 24.58 | 24.62 | 24.58 | 24.60 | 955,066 | +0.00(+0.00%) |
Jul 11, 2018 | 24.60 | 24.63 | 24.58 | 24.60 | 722,520 | +0.03(+0.12%) |
Jul 10, 2018 | 24.59 | 24.60 | 24.57 | 24.57 | 918,835 | -0.01(-0.04%) |
Jul 09, 2018 | 24.61 | 24.61 | 24.59 | 24.58 | 726,253 | -0.05(-0.20%) |
Jul 06, 2018 | 24.63 | 24.66 | 24.62 | 24.63 | 513,361 | +0.01(+0.04%) |
Jul 05, 2018 | 24.60 | 24.63 | 24.60 | 24.62 | 961,463 | +0.03(+0.12%) |
Jul 03, 2018 | 24.59 | 24.59 | 24.59 | 0 | +0.04(+0.16%) | |
Jul 02, 2018 | 24.61 | 24.61 | 24.55 | 24.55 | 808,890 | -0.07(-0.30%) |
Jun 29, 2018 | 24.66 | 24.61 | 24.62 | 1,272,858 | +0.00(+0.02%) | |
Jun 28, 2018 | 24.64 | 24.66 | 24.62 | 24.62 | 831,620 | -0.04(-0.16%) |
Jun 27, 2018 | 24.61 | 24.66 | 24.60 | 24.66 | 11,235,693 | +0.10(+0.41%) |
Jun 26, 2018 | 24.57 | 24.58 | 24.55 | 24.56 | 7,892,613 | +0.01(+0.04%) |
Jun 25, 2018 | 24.57 | 24.59 | 24.54 | 24.55 | 1,244,092 | +0.01(+0.04%) |
Jun 22, 2018 | 24.52 | 24.55 | 24.50 | 24.54 | 24,262,916 | +0.01(+0.04%) |
Jun 21, 2018 | 24.51 | 24.55 | 24.51 | 24.53 | 977,345 | +0.05(+0.20%) |
Jun 20, 2018 | 24.54 | 24.55 | 24.48 | 24.48 | 642,607 | -0.06(-0.24%) |
Jun 19, 2018 | 24.54 | 24.57 | 24.54 | 24.54 | 595,343 | +0.05(+0.20%) |
Jun 18, 2018 | 24.51 | 24.53 | 24.48 | 24.49 | 2,625,611 | +0.00(+0.00%) |
Jun 15, 2018 | 24.50 | 24.49 | 24.49 | 608,122 | -0.01(-0.02%) | |
Jun 14, 2018 | 24.48 | 24.50 | 24.45 | 24.50 | 2,910,497 | +0.07(+0.31%) |
Jun 13, 2018 | 24.46 | 24.48 | 24.39 | 24.42 | 962,355 | -0.02(-0.08%) |
Jun 12, 2018 | 24.42 | 24.47 | 24.42 | 24.44 | 786,610 | -0.01(-0.04%) |
Jun 11, 2018 | 24.43 | 24.47 | 24.43 | 24.45 | 650,711 | -0.02(-0.08%) |
Jun 08, 2018 | 24.49 | 24.51 | 24.47 | 24.47 | 2,461,489 | -0.02(-0.08%) |
Jun 07, 2018 | 24.41 | 24.54 | 24.41 | 24.49 | 1,055,472 | +0.07(+0.29%) |
Jun 06, 2018 | 24.40 | 24.42 | 919,339 | -0.06(-0.25%) | ||
Jun 05, 2018 | 24.48 | 24.52 | 24.47 | 24.48 | 921,716 | +0.04(+0.16%) |
Jun 04, 2018 | 24.49 | 24.51 | 24.44 | 24.44 | 932,157 | -0.07(-0.29%) |
Jun 01, 2018 | 24.50 | 24.55 | 24.49 | 24.51 | 714,609 | -0.10(-0.41%) |
May 31, 2018 | 24.65 | 24.67 | 24.61 | 24.61 | 627,854 | -0.02(-0.08%) |
May 30, 2018 | 24.62 | 24.66 | 24.61 | 24.63 | 1,104,897 | -0.07(-0.28%) |
May 29, 2018 | 24.58 | 24.75 | 24.57 | 24.70 | 976,143 | +0.17(+0.69%) |
May 25, 2018 | 24.53 | 24.53 | 24.53 | 0 | +0.10(+0.41%) | |
May 24, 2018 | 24.43 | 24.47 | 24.43 | 24.43 | 661,857 | +0.04(+0.16%) |
May 23, 2018 | 24.36 | 24.41 | 24.36 | 24.39 | 773,549 | +0.07(+0.29%) |
May 22, 2018 | 24.34 | 24.34 | 24.30 | 24.32 | 722,244 | -0.02(-0.06%) |
May 21, 2018 | 24.30 | 24.34 | 24.29 | 24.34 | 745,433 | +0.02(+0.06%) |
May 18, 2018 | 24.28 | 24.33 | 24.28 | 24.32 | 612,648 | +0.05(+0.23%) |
May 17, 2018 | 24.27 | 24.29 | 24.26 | 24.27 | 728,220 | -0.00(-0.02%) |
May 16, 2018 | 24.30 | 24.32 | 24.27 | 24.27 | 870,511 | -0.02(-0.08%) |
May 15, 2018 | 24.33 | 24.33 | 24.27 | 24.29 | 1,968,018 | -0.09(-0.37%) |
May 14, 2018 | 24.39 | 24.41 | 24.38 | 24.38 | 783,689 | -0.03(-0.12%) |
May 11, 2018 | 24.42 | 24.44 | 24.41 | 24.41 | 600,492 | -0.02(-0.08%) |
May 10, 2018 | 24.40 | 24.43 | 24.39 | 24.43 | 605,150 | +0.07(+0.29%) |
May 09, 2018 | 24.37 | 24.40 | 24.36 | 24.36 | 840,992 | -0.07(-0.29%) |
May 08, 2018 | 24.42 | 24.44 | 24.40 | 24.43 | 935,497 | -0.02(-0.06%) |
May 07, 2018 | 24.43 | 24.45 | 24.43 | 24.45 | 894,109 | +0.00(+0.02%) |
May 04, 2018 | 24.45 | 24.47 | 24.41 | 24.44 | 598,158 | -0.01(-0.04%) |
May 03, 2018 | 24.43 | 24.47 | 24.43 | 24.45 | 617,014 | +0.06(+0.25%) |
May 02, 2018 | 24.40 | 24.43 | 24.39 | 24.39 | 561,152 | +0.00(+0.00%) |