Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 23.37 | 23.37 | 22.73 | 22.83 | 2,404,449 | -0.46(-1.96%) |
Apr 29, 2020 | 23.41 | 23.53 | 23.15 | 23.29 | 3,596,499 | +0.17(+0.73%) |
Apr 28, 2020 | 23.18 | 23.27 | 22.94 | 23.12 | 2,035,144 | +0.19(+0.81%) |
Apr 27, 2020 | 22.86 | 22.95 | 22.61 | 22.93 | 2,089,306 | +0.29(+1.30%) |
Apr 24, 2020 | 22.61 | 22.74 | 22.36 | 22.64 | 2,488,264 | +0.00(+0.00%) |
Apr 23, 2020 | 22.74 | 23.06 | 22.60 | 22.64 | 2,319,668 | -0.12(-0.55%) |
Apr 22, 2020 | 23.12 | 23.12 | 22.63 | 22.77 | 1,694,639 | +0.12(+0.52%) |
Apr 21, 2020 | 22.80 | 22.92 | 22.51 | 22.65 | 2,258,872 | -0.50(-2.15%) |
Apr 20, 2020 | 23.04 | 23.45 | 23.02 | 23.14 | 2,404,018 | -0.38(-1.61%) |
Apr 17, 2020 | 23.60 | 23.60 | 23.13 | 23.52 | 2,352,241 | +0.43(+1.88%) |
Apr 16, 2020 | 23.43 | 23.61 | 22.97 | 23.09 | 1,948,495 | -0.16(-0.70%) |
Apr 15, 2020 | 23.17 | 23.69 | 23.09 | 23.25 | 3,696,864 | -0.54(-2.25%) |
Apr 14, 2020 | 23.71 | 24.11 | 23.56 | 23.79 | 2,927,402 | +0.19(+0.81%) |
Apr 13, 2020 | 23.45 | 23.63 | 22.90 | 23.60 | 2,784,321 | +0.42(+1.80%) |
Apr 09, 2020 | 23.13 | 23.57 | 22.96 | 23.18 | 2,411,574 | +0.10(+0.44%) |
Apr 08, 2020 | 23.15 | 23.30 | 22.84 | 23.08 | 2,470,960 | -0.16(-0.70%) |
Apr 07, 2020 | 23.62 | 23.75 | 23.19 | 23.24 | 3,173,940 | +0.28(+1.23%) |
Apr 06, 2020 | 23.26 | 23.39 | 22.75 | 22.96 | 3,619,841 | +0.13(+0.57%) |
Apr 03, 2020 | 22.82 | 23.08 | 22.55 | 22.83 | 2,748,266 | +0.01(+0.05%) |
Apr 02, 2020 | 21.87 | 22.87 | 21.85 | 22.82 | 3,971,044 | +0.86(+3.93%) |
Apr 01, 2020 | 22.44 | 22.52 | 21.69 | 21.95 | 3,876,294 | -1.12(-4.85%) |
Mar 31, 2020 | 21.82 | 23.14 | 21.58 | 23.07 | 4,732,399 | +1.07(+4.85%) |
Mar 30, 2020 | 21.71 | 22.07 | 21.30 | 22.00 | 4,636,544 | +0.32(+1.46%) |
Mar 27, 2020 | 21.48 | 22.34 | 21.29 | 21.69 | 2,666,794 | -0.36(-1.61%) |
Mar 26, 2020 | 21.56 | 22.59 | 21.44 | 22.04 | 3,791,069 | +0.76(+3.58%) |
Mar 25, 2020 | 19.99 | 22.04 | 19.73 | 21.28 | 4,372,082 | +1.48(+7.50%) |
Mar 24, 2020 | 18.80 | 19.81 | 18.73 | 19.80 | 3,137,094 | +1.75(+9.70%) |
Mar 23, 2020 | 20.02 | 20.22 | 17.88 | 18.04 | 4,805,697 | -2.22(-10.98%) |
Mar 20, 2020 | 21.42 | 21.82 | 20.22 | 20.27 | 3,217,439 | -0.98(-4.60%) |
Mar 19, 2020 | 20.13 | 21.34 | 19.87 | 21.25 | 3,912,340 | +0.89(+4.35%) |
Mar 18, 2020 | 20.46 | 21.40 | 19.80 | 20.36 | 4,204,423 | -0.99(-4.63%) |
Mar 17, 2020 | 20.64 | 22.22 | 20.47 | 21.35 | 4,625,423 | +0.91(+4.48%) |
Mar 16, 2020 | 20.89 | 22.15 | 19.96 | 20.43 | 4,245,331 | -2.53(-11.02%) |
Mar 13, 2020 | 21.39 | 22.97 | 20.70 | 22.96 | 3,512,333 | +2.99(+14.98%) |
Mar 12, 2020 | 21.70 | 21.70 | 19.81 | 19.97 | 4,270,905 | -2.91(-12.71%) |
Mar 11, 2020 | 23.60 | 23.63 | 22.71 | 22.88 | 3,389,460 | -1.04(-4.36%) |
Mar 10, 2020 | 23.40 | 24.00 | 23.01 | 23.92 | 4,732,023 | +1.04(+4.55%) |
Mar 09, 2020 | 23.90 | 24.48 | 22.73 | 22.88 | 4,610,414 | -2.37(-9.39%) |
Mar 06, 2020 | 24.93 | 25.31 | 24.66 | 25.25 | 2,475,443 | -0.11(-0.45%) |
Mar 05, 2020 | 25.34 | 25.88 | 25.16 | 25.37 | 2,865,868 | -0.42(-1.62%) |
Mar 04, 2020 | 25.42 | 25.82 | 25.36 | 25.78 | 2,204,756 | +0.70(+2.79%) |
Mar 03, 2020 | 25.33 | 25.50 | 24.97 | 25.08 | 3,493,625 | -0.15(-0.60%) |
Mar 02, 2020 | 24.12 | 25.29 | 23.91 | 25.24 | 3,206,373 | +1.18(+4.89%) |
Feb 28, 2020 | 24.36 | 24.56 | 23.76 | 24.06 | 3,950,131 | -0.68(-2.76%) |
Feb 27, 2020 | 25.24 | 25.37 | 24.74 | 24.74 | 3,554,893 | -0.70(-2.75%) |
Feb 26, 2020 | 25.56 | 25.85 | 25.42 | 25.44 | 6,230,445 | -0.23(-0.89%) |
Feb 25, 2020 | 26.16 | 26.21 | 25.57 | 25.67 | 3,397,329 | -0.44(-1.68%) |
Feb 24, 2020 | 26.04 | 26.31 | 25.97 | 26.11 | 2,304,528 | -0.39(-1.47%) |
Feb 21, 2020 | 26.52 | 26.68 | 26.45 | 26.50 | 5,285,146 | -0.08(-0.31%) |
Feb 20, 2020 | 26.56 | 26.72 | 26.53 | 26.58 | 1,269,057 | -0.11(-0.41%) |
Feb 19, 2020 | 26.73 | 26.73 | 26.56 | 26.69 | 1,268,726 | +0.00(+0.00%) |
Feb 18, 2020 | 26.28 | 26.71 | 26.27 | 26.69 | 1,582,566 | +0.34(+1.30%) |
Feb 14, 2020 | 26.26 | 26.36 | 26.17 | 26.35 | 878,032 | +0.10(+0.37%) |
Feb 13, 2020 | 26.32 | 26.34 | 26.20 | 26.25 | 1,698,588 | -0.14(-0.51%) |
Feb 12, 2020 | 26.21 | 26.40 | 26.15 | 26.39 | 1,119,164 | +0.18(+0.70%) |
Feb 11, 2020 | 26.35 | 26.42 | 26.19 | 26.20 | 1,639,921 | -0.09(-0.35%) |
Feb 10, 2020 | 26.20 | 26.32 | 26.05 | 26.29 | 1,209,283 | +0.09(+0.35%) |
Feb 07, 2020 | 26.20 | 26.22 | 26.10 | 26.20 | 1,161,803 | -0.02(-0.06%) |
Feb 06, 2020 | 25.85 | 26.41 | 25.84 | 26.22 | 1,665,119 | +0.49(+1.92%) |
Feb 05, 2020 | 25.70 | 25.74 | 25.61 | 25.72 | 1,018,974 | +0.10(+0.40%) |
Feb 04, 2020 | 25.59 | 25.70 | 25.52 | 25.62 | 1,008,065 | +0.17(+0.66%) |
Feb 03, 2020 | 25.70 | 25.72 | 25.44 | 25.45 | 1,143,843 | -0.12(-0.47%) |
Jan 31, 2020 | 25.78 | 25.78 | 25.48 | 25.57 | 1,533,654 | -0.27(-1.03%) |
Jan 30, 2020 | 25.66 | 25.85 | 25.60 | 25.84 | 1,341,143 | +0.04(+0.17%) |
Jan 29, 2020 | 26.02 | 26.08 | 25.78 | 25.79 | 1,272,947 | -0.24(-0.92%) |
Jan 28, 2020 | 25.80 | 26.05 | 25.80 | 26.03 | 871,111 | +0.24(+0.93%) |
Jan 27, 2020 | 25.56 | 25.88 | 25.56 | 25.79 | 1,190,488 | +0.01(+0.04%) |
Jan 24, 2020 | 25.90 | 26.00 | 25.72 | 25.78 | 1,016,048 | -0.07(-0.27%) |
Jan 23, 2020 | 25.67 | 25.86 | 25.65 | 25.85 | 1,200,665 | +0.17(+0.65%) |
Jan 22, 2020 | 25.71 | 25.82 | 25.66 | 25.69 | 896,084 | +0.03(+0.11%) |
Jan 21, 2020 | 25.81 | 25.81 | 25.58 | 25.66 | 1,295,948 | -0.12(-0.46%) |
Jan 17, 2020 | 25.60 | 25.80 | 25.60 | 25.78 | 1,033,922 | +0.16(+0.64%) |
Jan 16, 2020 | 25.46 | 25.62 | 25.37 | 25.61 | 1,098,119 | +0.20(+0.79%) |
Jan 15, 2020 | 25.35 | 25.56 | 25.34 | 25.41 | 1,240,715 | +0.10(+0.41%) |
Jan 14, 2020 | 25.35 | 25.37 | 25.28 | 25.31 | 967,534 | -0.04(-0.15%) |
Jan 13, 2020 | 25.27 | 25.35 | 25.19 | 25.35 | 1,341,841 | +0.17(+0.67%) |
Jan 10, 2020 | 25.12 | 25.24 | 25.05 | 25.18 | 1,764,725 | +0.11(+0.43%) |
Jan 09, 2020 | 25.25 | 25.32 | 25.04 | 25.07 | 1,154,930 | -0.18(-0.71%) |
Jan 08, 2020 | 25.25 | 25.45 | 25.24 | 25.25 | 1,185,876 | +0.02(+0.09%) |
Jan 07, 2020 | 25.24 | 25.30 | 25.08 | 25.23 | 1,259,763 | +0.02(+0.09%) |
Jan 06, 2020 | 24.96 | 25.22 | 24.95 | 25.21 | 2,057,322 | +0.26(+1.04%) |
Jan 03, 2020 | 24.88 | 24.98 | 24.77 | 24.95 | 1,551,712 | +0.03(+0.11%) |
Jan 02, 2020 | 25.18 | 25.18 | 24.86 | 24.92 | 2,199,552 | -0.23(-0.93%) |
Dec 31, 2019 | 25.12 | 25.18 | 25.07 | 25.15 | 1,101,179 | +0.06(+0.24%) |
Dec 30, 2019 | 25.13 | 25.14 | 25.03 | 25.09 | 1,113,169 | -0.05(-0.19%) |
Dec 27, 2019 | 25.02 | 25.14 | 25.01 | 25.14 | 977,352 | +0.12(+0.48%) |
Dec 26, 2019 | 25.15 | 25.15 | 24.91 | 25.02 | 1,017,421 | -0.02(-0.07%) |
Dec 24, 2019 | 25.13 | 25.13 | 24.97 | 25.04 | 746,649 | -0.09(-0.35%) |
Dec 23, 2019 | 25.08 | 25.16 | 25.01 | 25.13 | 1,040,916 | +0.03(+0.11%) |
Dec 20, 2019 | 25.07 | 25.21 | 24.97 | 25.10 | 1,863,860 | -0.08(-0.30%) |
Dec 19, 2019 | 25.05 | 25.25 | 25.01 | 25.18 | 1,480,920 | +0.08(+0.32%) |
Dec 18, 2019 | 25.48 | 25.48 | 24.95 | 25.09 | 1,983,216 | -0.26(-1.03%) |
Dec 17, 2019 | 25.58 | 25.71 | 25.35 | 25.35 | 2,027,250 | -0.64(-2.46%) |
Dec 16, 2019 | 25.98 | 26.07 | 25.91 | 25.99 | 1,091,290 | +0.22(+0.84%) |
Dec 13, 2019 | 26.05 | 26.06 | 25.51 | 25.78 | 2,309,971 | +0.07(+0.26%) |
Dec 12, 2019 | 25.83 | 25.93 | 25.71 | 25.71 | 1,456,133 | -0.12(-0.47%) |
Dec 11, 2019 | 25.69 | 25.90 | 25.65 | 25.83 | 1,203,410 | +0.18(+0.70%) |
Dec 10, 2019 | 25.65 | 25.77 | 25.60 | 25.65 | 4,902,353 | -0.04(-0.16%) |
Dec 09, 2019 | 25.69 | 25.82 | 25.58 | 25.69 | 1,745,031 | +0.03(+0.12%) |
Dec 06, 2019 | 25.47 | 25.68 | 25.47 | 25.66 | 7,797,035 | +0.05(+0.19%) |
Dec 05, 2019 | 25.59 | 25.70 | 25.49 | 25.61 | 1,150,637 | +0.08(+0.33%) |
Dec 04, 2019 | 25.29 | 25.54 | 25.20 | 25.53 | 1,214,928 | +0.33(+1.32%) |
Dec 03, 2019 | 25.15 | 25.28 | 25.08 | 25.20 | 1,200,970 | +0.00(+0.00%) |
Dec 02, 2019 | 25.31 | 25.32 | 25.14 | 25.20 | 1,005,461 | -0.14(-0.56%) |
Nov 29, 2019 | 25.30 | 25.45 | 25.28 | 25.34 | 465,511 | +0.05(+0.21%) |
Nov 27, 2019 | 25.29 | 25.39 | 25.26 | 25.29 | 1,215,186 | +0.02(+0.08%) |
Nov 26, 2019 | 25.25 | 25.28 | 25.11 | 25.27 | 1,165,137 | +0.02(+0.06%) |
Nov 25, 2019 | 25.25 | 25.35 | 25.22 | 25.25 | 1,300,649 | +0.03(+0.13%) |
Nov 22, 2019 | 25.41 | 25.41 | 25.18 | 25.22 | 915,088 | -0.11(-0.44%) |
Nov 21, 2019 | 25.32 | 25.34 | 25.22 | 25.33 | 1,345,362 | +0.00(+0.00%) |
Nov 20, 2019 | 25.47 | 25.52 | 25.15 | 25.33 | 1,222,423 | -0.17(-0.66%) |
Nov 19, 2019 | 25.67 | 25.68 | 25.44 | 25.50 | 1,488,174 | -0.21(-0.82%) |
Nov 18, 2019 | 25.57 | 25.82 | 25.57 | 25.71 | 1,040,168 | +0.14(+0.56%) |
Nov 15, 2019 | 25.56 | 25.59 | 25.49 | 25.57 | 849,264 | +0.04(+0.17%) |
Nov 14, 2019 | 25.50 | 25.58 | 25.41 | 25.53 | 830,733 | +0.02(+0.08%) |
Nov 13, 2019 | 25.48 | 25.63 | 25.46 | 25.50 | 1,066,539 | +0.01(+0.02%) |
Nov 12, 2019 | 25.46 | 25.53 | 25.40 | 25.50 | 1,291,089 | +0.06(+0.25%) |
Nov 11, 2019 | 25.19 | 25.46 | 25.15 | 25.44 | 1,780,733 | +0.24(+0.94%) |
Nov 08, 2019 | 25.23 | 25.25 | 25.12 | 25.20 | 1,112,561 | -0.13(-0.52%) |
Nov 07, 2019 | 25.20 | 25.35 | 25.12 | 25.33 | 1,177,793 | +0.21(+0.84%) |
Nov 06, 2019 | 25.16 | 25.27 | 25.07 | 25.12 | 2,021,675 | +0.02(+0.08%) |
Nov 05, 2019 | 25.09 | 25.17 | 24.85 | 25.10 | 1,184,892 | +0.09(+0.38%) |
Nov 04, 2019 | 25.09 | 25.17 | 24.94 | 25.00 | 3,895,545 | -0.05(-0.19%) |
Nov 01, 2019 | 25.10 | 25.17 | 24.89 | 25.05 | 1,373,961 | +0.04(+0.15%) |
Oct 31, 2019 | 25.38 | 25.43 | 24.84 | 25.01 | 1,465,253 | -0.12(-0.48%) |
Oct 30, 2019 | 25.10 | 25.19 | 24.99 | 25.14 | 1,324,301 | +0.18(+0.72%) |
Oct 29, 2019 | 24.82 | 25.04 | 24.77 | 24.96 | 1,611,396 | +0.09(+0.38%) |
Oct 28, 2019 | 24.66 | 24.90 | 24.61 | 24.86 | 1,671,116 | +0.27(+1.09%) |
Oct 25, 2019 | 24.60 | 24.77 | 24.48 | 24.59 | 1,693,787 | +0.00(+0.00%) |
Oct 24, 2019 | 24.69 | 24.88 | 24.51 | 24.59 | 1,774,426 | -0.04(-0.15%) |
Oct 23, 2019 | 25.66 | 25.66 | 24.61 | 24.63 | 4,005,528 | -1.10(-4.26%) |
Oct 22, 2019 | 25.90 | 25.90 | 25.71 | 25.73 | 1,117,607 | -0.15(-0.59%) |
Oct 21, 2019 | 25.78 | 25.94 | 25.75 | 25.88 | 1,802,417 | +0.12(+0.45%) |
Oct 18, 2019 | 25.74 | 25.83 | 25.68 | 25.76 | 1,153,915 | +0.00(+0.00%) |
Oct 17, 2019 | 25.87 | 25.90 | 25.68 | 25.76 | 1,126,439 | -0.02(-0.08%) |
Oct 16, 2019 | 25.90 | 25.95 | 25.76 | 25.78 | 1,780,830 | -0.06(-0.22%) |
Oct 15, 2019 | 25.85 | 25.89 | 25.70 | 25.84 | 1,745,351 | +0.11(+0.43%) |
Oct 14, 2019 | 25.74 | 25.83 | 25.67 | 25.73 | 584,353 | -0.04(-0.14%) |
Oct 11, 2019 | 25.93 | 26.14 | 25.76 | 25.77 | 1,758,662 | -0.03(-0.10%) |
Oct 10, 2019 | 25.62 | 25.99 | 25.62 | 25.79 | 1,716,262 | +0.20(+0.76%) |
Oct 09, 2019 | 25.55 | 25.65 | 25.45 | 25.60 | 1,334,168 | +0.06(+0.23%) |
Oct 08, 2019 | 25.54 | 25.64 | 25.43 | 25.54 | 2,019,400 | -0.02(-0.08%) |
Oct 07, 2019 | 25.62 | 25.68 | 25.53 | 25.56 | 2,515,193 | -0.07(-0.29%) |
Oct 04, 2019 | 25.47 | 25.65 | 25.42 | 25.64 | 2,696,135 | +0.19(+0.75%) |
Oct 03, 2019 | 25.36 | 25.49 | 25.30 | 25.45 | 2,255,476 | +0.11(+0.42%) |
Oct 02, 2019 | 25.56 | 25.56 | 25.20 | 25.34 | 4,031,810 | -0.24(-0.93%) |
Oct 01, 2019 | 25.44 | 25.69 | 25.40 | 25.58 | 1,821,687 | +0.06(+0.23%) |
Sep 30, 2019 | 25.49 | 25.66 | 25.45 | 25.52 | 1,904,957 | +0.00(+0.00%) |
Sep 27, 2019 | 25.56 | 25.61 | 25.39 | 25.52 | 1,289,167 | +0.02(+0.08%) |
Sep 26, 2019 | 25.47 | 25.61 | 25.41 | 25.50 | 1,507,550 | -0.03(-0.10%) |
Sep 25, 2019 | 25.55 | 25.65 | 25.46 | 25.53 | 941,729 | -0.11(-0.41%) |
Sep 24, 2019 | 25.50 | 25.68 | 25.43 | 25.63 | 1,544,278 | +0.17(+0.68%) |
Sep 23, 2019 | 25.42 | 25.53 | 25.34 | 25.46 | 1,080,408 | -0.04(-0.17%) |
Sep 20, 2019 | 25.46 | 25.56 | 25.35 | 25.50 | 1,417,401 | +0.17(+0.67%) |
Sep 19, 2019 | 25.46 | 25.60 | 25.32 | 25.33 | 1,175,399 | -0.07(-0.29%) |
Sep 18, 2019 | 25.25 | 25.42 | 25.24 | 25.40 | 1,226,818 | +0.10(+0.40%) |
Sep 17, 2019 | 24.98 | 25.39 | 24.98 | 25.30 | 1,070,667 | +0.28(+1.12%) |
Sep 16, 2019 | 25.23 | 25.23 | 24.94 | 25.02 | 1,062,683 | -0.22(-0.88%) |
Sep 13, 2019 | 25.28 | 25.45 | 25.19 | 25.25 | 1,318,949 | +0.32(+1.29%) |
Sep 12, 2019 | 24.86 | 25.01 | 24.71 | 24.92 | 1,766,606 | +0.12(+0.50%) |
Sep 11, 2019 | 24.80 | 24.81 | 24.69 | 24.80 | 9,181,320 | +0.09(+0.35%) |
Sep 10, 2019 | 24.79 | 24.83 | 24.69 | 24.71 | 1,318,179 | -0.06(-0.23%) |
Sep 09, 2019 | 24.68 | 24.78 | 24.53 | 24.77 | 1,374,881 | +0.10(+0.39%) |
Sep 06, 2019 | 24.60 | 24.73 | 24.53 | 24.67 | 1,029,488 | +0.17(+0.69%) |
Sep 05, 2019 | 24.58 | 24.61 | 24.43 | 24.50 | 1,172,906 | +0.03(+0.10%) |
Sep 04, 2019 | 24.25 | 24.54 | 24.22 | 24.48 | 1,001,570 | +0.30(+1.25%) |
Sep 03, 2019 | 24.17 | 24.29 | 24.07 | 24.18 | 3,841,766 | -0.06(-0.23%) |
Aug 30, 2019 | 24.23 | 24.33 | 24.18 | 24.23 | 1,304,631 | +0.04(+0.17%) |
Aug 29, 2019 | 24.07 | 24.20 | 23.97 | 24.19 | 1,483,237 | +0.16(+0.68%) |
Aug 28, 2019 | 23.75 | 24.05 | 23.63 | 24.03 | 2,681,377 | +0.34(+1.43%) |
Aug 27, 2019 | 23.83 | 23.87 | 23.68 | 23.69 | 2,672,423 | -0.04(-0.17%) |
Aug 26, 2019 | 23.74 | 23.74 | 23.59 | 23.73 | 899,053 | +0.08(+0.33%) |
Aug 23, 2019 | 23.86 | 23.91 | 23.58 | 23.65 | 1,711,974 | -0.20(-0.84%) |
Aug 22, 2019 | 23.91 | 23.95 | 23.76 | 23.85 | 3,154,135 | -0.02(-0.09%) |
Aug 21, 2019 | 23.93 | 23.93 | 23.78 | 23.87 | 1,221,549 | +0.08(+0.34%) |
Aug 20, 2019 | 23.95 | 23.95 | 23.76 | 23.79 | 1,752,818 | -0.19(-0.81%) |
Aug 19, 2019 | 24.01 | 24.02 | 23.85 | 23.99 | 1,051,845 | +0.05(+0.21%) |
Aug 16, 2019 | 23.91 | 24.00 | 23.77 | 23.94 | 1,175,163 | +0.16(+0.69%) |
Aug 15, 2019 | 23.69 | 23.81 | 23.61 | 23.77 | 1,082,133 | +0.06(+0.26%) |
Aug 14, 2019 | 23.69 | 23.82 | 23.63 | 23.71 | 1,552,081 | -0.15(-0.64%) |
Aug 13, 2019 | 23.72 | 23.92 | 23.58 | 23.86 | 1,330,288 | +0.22(+0.91%) |
Aug 12, 2019 | 23.59 | 23.87 | 23.57 | 23.65 | 940,925 | -0.12(-0.52%) |
Aug 09, 2019 | 23.73 | 23.82 | 23.66 | 23.77 | 1,276,706 | +0.03(+0.13%) |
Aug 08, 2019 | 23.72 | 23.85 | 23.60 | 23.74 | 1,578,693 | +0.03(+0.13%) |
Aug 07, 2019 | 23.31 | 23.76 | 23.13 | 23.71 | 1,882,835 | +0.26(+1.11%) |
Aug 06, 2019 | 23.46 | 23.80 | 23.31 | 23.45 | 2,041,451 | -0.10(-0.41%) |
Aug 05, 2019 | 23.50 | 23.65 | 23.34 | 23.55 | 2,505,950 | -0.08(-0.35%) |
Aug 02, 2019 | 23.46 | 23.79 | 23.43 | 23.63 | 2,619,807 | +0.11(+0.48%) |
Aug 01, 2019 | 23.26 | 23.66 | 23.21 | 23.52 | 2,029,911 | +0.41(+1.80%) |
Jul 31, 2019 | 23.38 | 23.39 | 22.97 | 23.10 | 1,535,141 | -0.26(-1.12%) |
Jul 30, 2019 | 23.41 | 23.44 | 23.32 | 23.36 | 1,433,123 | -0.11(-0.46%) |
Jul 29, 2019 | 23.36 | 23.56 | 23.34 | 23.47 | 1,687,199 | +0.13(+0.57%) |
Jul 26, 2019 | 23.35 | 23.36 | 23.22 | 23.34 | 1,015,819 | +0.03(+0.11%) |
Jul 25, 2019 | 23.50 | 23.50 | 23.25 | 23.31 | 1,334,543 | -0.12(-0.52%) |
Jul 24, 2019 | 23.45 | 23.56 | 23.41 | 23.43 | 1,814,671 | -0.10(-0.44%) |
Jul 23, 2019 | 23.36 | 23.55 | 23.34 | 23.54 | 1,377,964 | +0.15(+0.66%) |
Jul 22, 2019 | 23.42 | 23.43 | 23.32 | 23.38 | 1,561,575 | +0.02(+0.09%) |
Jul 19, 2019 | 23.58 | 23.59 | 23.35 | 23.36 | 1,409,689 | -0.26(-1.08%) |
Jul 18, 2019 | 23.50 | 23.63 | 23.42 | 23.62 | 1,006,165 | +0.13(+0.57%) |
Jul 17, 2019 | 23.51 | 23.58 | 23.47 | 23.48 | 1,289,757 | -0.02(-0.07%) |
Jul 16, 2019 | 23.73 | 23.76 | 23.48 | 23.50 | 1,597,687 | -0.23(-0.97%) |
Jul 15, 2019 | 23.71 | 23.89 | 23.66 | 23.73 | 1,064,640 | +0.03(+0.11%) |
Jul 12, 2019 | 23.82 | 23.90 | 23.69 | 23.71 | 1,022,654 | -0.01(-0.04%) |
Jul 11, 2019 | 23.68 | 23.81 | 23.61 | 23.72 | 2,006,773 | +0.11(+0.48%) |
Jul 10, 2019 | 23.73 | 23.77 | 23.56 | 23.60 | 2,283,161 | -0.02(-0.07%) |
Jul 09, 2019 | 23.40 | 23.63 | 23.37 | 23.62 | 1,808,080 | +0.16(+0.68%) |
Jul 08, 2019 | 23.46 | 23.52 | 23.30 | 23.46 | 2,062,928 | -0.21(-0.89%) |
Jul 05, 2019 | 23.59 | 23.68 | 23.46 | 23.67 | 1,103,888 | -0.04(-0.15%) |
Jul 03, 2019 | 23.69 | 23.84 | 23.68 | 23.71 | 1,491,118 | +0.12(+0.50%) |
Jul 02, 2019 | 23.42 | 23.63 | 23.31 | 23.59 | 1,733,761 | +0.33(+1.41%) |
Jul 01, 2019 | 23.26 | 23.36 | 23.23 | 23.26 | 940,814 | -0.03(-0.13%) |
Jun 28, 2019 | 23.33 | 23.35 | 23.16 | 23.29 | 1,321,229 | -0.06(-0.26%) |
Jun 27, 2019 | 23.21 | 23.36 | 23.16 | 23.35 | 1,052,876 | +0.16(+0.68%) |
Jun 26, 2019 | 23.38 | 23.38 | 23.19 | 23.19 | 1,534,700 | -0.12(-0.50%) |
Jun 25, 2019 | 23.37 | 23.45 | 23.25 | 23.31 | 1,155,968 | -0.03(-0.11%) |
Jun 24, 2019 | 23.24 | 23.40 | 23.23 | 23.34 | 1,072,332 | +0.11(+0.46%) |
Jun 21, 2019 | 23.26 | 23.35 | 23.14 | 23.23 | 1,342,123 | -0.12(-0.53%) |
Jun 20, 2019 | 23.46 | 23.53 | 23.17 | 23.35 | 3,297,711 | +0.05(+0.22%) |
Jun 19, 2019 | 23.12 | 23.31 | 23.02 | 23.30 | 986,559 | +0.24(+1.04%) |
Jun 18, 2019 | 22.83 | 23.18 | 22.82 | 23.06 | 1,460,745 | +0.37(+1.65%) |
Jun 17, 2019 | 22.88 | 22.89 | 22.58 | 22.69 | 1,640,788 | -0.17(-0.76%) |
Jun 14, 2019 | 22.93 | 22.99 | 22.76 | 22.86 | 1,688,150 | -0.14(-0.60%) |
Jun 13, 2019 | 23.71 | 23.75 | 22.97 | 23.00 | 1,997,735 | -0.30(-1.29%) |
Jun 12, 2019 | 23.19 | 23.42 | 23.18 | 23.30 | 1,245,652 | +0.08(+0.36%) |
Jun 11, 2019 | 23.31 | 23.43 | 23.18 | 23.21 | 3,021,879 | -0.05(-0.23%) |
Jun 10, 2019 | 23.28 | 23.34 | 23.22 | 23.27 | 1,070,041 | -0.01(-0.06%) |
Jun 07, 2019 | 23.33 | 23.42 | 23.24 | 23.28 | 1,497,663 | +0.09(+0.41%) |
Jun 06, 2019 | 23.03 | 23.25 | 23.02 | 23.19 | 1,327,960 | +0.25(+1.10%) |
Jun 05, 2019 | 22.84 | 23.00 | 22.82 | 22.94 | 1,151,913 | +0.19(+0.83%) |
Jun 04, 2019 | 22.70 | 22.76 | 22.58 | 22.75 | 6,332,782 | +0.17(+0.77%) |
Jun 03, 2019 | 22.43 | 22.60 | 22.39 | 22.57 | 1,329,701 | +0.19(+0.87%) |
May 31, 2019 | 22.36 | 22.44 | 22.27 | 22.38 | 1,129,435 | -0.06(-0.27%) |
May 30, 2019 | 22.57 | 22.58 | 22.40 | 22.44 | 1,260,753 | -0.06(-0.26%) |
May 29, 2019 | 22.52 | 22.62 | 22.47 | 22.50 | 1,308,267 | -0.06(-0.26%) |
May 28, 2019 | 22.48 | 22.66 | 22.47 | 22.56 | 1,421,482 | +0.04(+0.18%) |
May 24, 2019 | 22.51 | 22.59 | 22.44 | 22.52 | 982,143 | +0.07(+0.33%) |
May 23, 2019 | 22.44 | 22.53 | 22.41 | 22.44 | 1,294,455 | -0.12(-0.55%) |
May 22, 2019 | 22.51 | 22.66 | 22.51 | 22.57 | 1,312,782 | -0.03(-0.15%) |
May 21, 2019 | 22.52 | 22.72 | 22.45 | 22.60 | 1,321,364 | +0.21(+0.93%) |
May 20, 2019 | 22.40 | 22.48 | 22.34 | 22.39 | 1,302,605 | +0.01(+0.04%) |
May 17, 2019 | 22.35 | 22.54 | 22.35 | 22.38 | 1,027,417 | -0.06(-0.27%) |
May 16, 2019 | 22.30 | 22.55 | 22.30 | 22.44 | 1,109,999 | +0.18(+0.80%) |
May 15, 2019 | 22.20 | 22.35 | 22.20 | 22.26 | 1,040,679 | +0.03(+0.16%) |
May 14, 2019 | 22.10 | 22.26 | 22.06 | 22.23 | 1,187,983 | +0.15(+0.68%) |
May 13, 2019 | 22.04 | 22.11 | 21.93 | 22.08 | 1,149,673 | -0.07(-0.34%) |
May 10, 2019 | 22.12 | 22.23 | 21.90 | 22.16 | 1,095,831 | +0.05(+0.22%) |
May 09, 2019 | 22.07 | 22.13 | 21.90 | 22.11 | 1,342,426 | +0.06(+0.29%) |
May 08, 2019 | 22.01 | 22.24 | 22.01 | 22.04 | 1,029,174 | +0.01(+0.04%) |
May 07, 2019 | 21.92 | 22.08 | 21.91 | 22.03 | 1,392,245 | -0.04(-0.18%) |
May 06, 2019 | 21.89 | 22.07 | 21.87 | 22.07 | 865,548 | -0.01(-0.02%) |
May 03, 2019 | 22.04 | 22.15 | 21.99 | 22.08 | 1,209,318 | +0.01(+0.07%) |
May 02, 2019 | 22.12 | 22.16 | 21.95 | 22.06 | 1,176,703 | -0.13(-0.58%) |