Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 25.13 | 25.16 | 24.94 | 24.96 | 1,973,796 | -0.16(-0.63%) |
Apr 29, 2020 | 25.14 | 25.20 | 25.10 | 25.12 | 839,063 | -0.10(-0.41%) |
Apr 28, 2020 | 25.14 | 25.23 | 25.13 | 25.22 | 1,128,368 | -0.03(-0.11%) |
Apr 27, 2020 | 25.21 | 25.28 | 25.21 | 25.25 | 2,344,000 | -0.07(-0.26%) |
Apr 24, 2020 | 25.35 | 25.37 | 25.31 | 25.32 | 905,337 | -0.06(-0.22%) |
Apr 23, 2020 | 25.38 | 25.40 | 25.25 | 25.37 | 1,600,267 | +0.01(+0.04%) |
Apr 22, 2020 | 25.25 | 25.37 | 25.25 | 25.36 | 1,020,404 | +0.07(+0.29%) |
Apr 21, 2020 | 25.35 | 25.36 | 25.25 | 25.29 | 1,764,115 | +0.04(+0.15%) |
Apr 20, 2020 | 25.22 | 25.25 | 25.17 | 25.25 | 1,393,425 | +0.08(+0.33%) |
Apr 17, 2020 | 25.18 | 25.19 | 25.13 | 25.17 | 946,118 | -0.07(-0.26%) |
Apr 16, 2020 | 25.18 | 25.33 | 25.15 | 25.23 | 2,800,249 | +0.11(+0.45%) |
Apr 15, 2020 | 25.21 | 25.21 | 25.05 | 25.12 | 2,221,200 | +0.19(+0.75%) |
Apr 14, 2020 | 24.99 | 25.01 | 24.93 | 24.94 | 2,614,119 | -0.14(-0.56%) |
Apr 13, 2020 | 25.10 | 25.13 | 25.05 | 25.07 | 1,272,320 | -0.04(-0.15%) |
Apr 09, 2020 | 25.11 | 25.16 | 25.06 | 25.11 | 1,808,742 | -0.19(-0.74%) |
Apr 08, 2020 | 25.22 | 25.30 | 25.22 | 25.30 | 2,311,079 | +0.09(+0.37%) |
Apr 07, 2020 | 25.17 | 25.25 | 25.16 | 25.21 | 2,296,888 | -0.23(-0.92%) |
Apr 06, 2020 | 25.41 | 25.49 | 25.39 | 25.44 | 1,829,639 | +0.01(+0.04%) |
Apr 03, 2020 | 25.40 | 25.48 | 25.38 | 25.43 | 3,338,565 | +0.14(+0.55%) |
Apr 02, 2020 | 25.27 | 25.35 | 25.20 | 25.29 | 3,917,152 | +0.13(+0.52%) |
Apr 01, 2020 | 25.15 | 25.21 | 25.11 | 25.16 | 3,219,597 | +0.16(+0.63%) |
Mar 31, 2020 | 25.14 | 25.21 | 24.96 | 25.00 | 1,647,178 | -0.02(-0.07%) |
Mar 30, 2020 | 25.06 | 25.11 | 25.01 | 25.02 | 2,438,828 | +0.11(+0.45%) |
Mar 27, 2020 | 25.23 | 25.26 | 24.85 | 24.91 | 4,454,246 | -0.21(-0.82%) |
Mar 26, 2020 | 25.30 | 25.31 | 25.10 | 25.11 | 7,749,447 | -0.41(-1.61%) |
Mar 25, 2020 | 25.67 | 25.76 | 25.44 | 25.52 | 4,757,156 | -0.24(-0.94%) |
Mar 24, 2020 | 25.67 | 25.85 | 25.63 | 25.76 | 6,428,730 | -0.30(-1.14%) |
Mar 23, 2020 | 25.96 | 26.09 | 25.84 | 26.06 | 2,382,752 | -0.04(-0.14%) |
Mar 20, 2020 | 26.09 | 26.16 | 25.79 | 26.10 | 7,310,093 | -0.07(-0.29%) |
Mar 19, 2020 | 26.92 | 26.93 | 25.86 | 26.17 | 4,353,122 | +0.61(+2.37%) |
Mar 18, 2020 | 25.37 | 26.10 | 25.36 | 25.57 | 4,415,867 | +0.38(+1.52%) |
Mar 17, 2020 | 25.09 | 25.25 | 25.07 | 25.19 | 1,562,593 | +0.44(+1.77%) |
Mar 16, 2020 | 24.83 | 24.87 | 24.53 | 24.75 | 1,795,641 | -0.82(-3.21%) |
Mar 13, 2020 | 24.76 | 26.06 | 24.73 | 25.57 | 1,431,089 | +0.93(+3.78%) |
Mar 12, 2020 | 24.46 | 24.84 | 24.40 | 24.64 | 3,460,739 | +0.26(+1.07%) |
Mar 11, 2020 | 24.26 | 24.39 | 24.24 | 24.38 | 790,661 | +0.04(+0.15%) |
Mar 10, 2020 | 24.14 | 24.38 | 24.14 | 24.34 | 5,511,505 | +0.35(+1.48%) |
Mar 09, 2020 | 23.98 | 23.99 | 22.96 | 23.98 | 2,880,904 | -0.26(-1.08%) |
Mar 06, 2020 | 24.16 | 24.26 | 24.15 | 24.25 | 1,689,941 | -0.14(-0.57%) |
Mar 05, 2020 | 24.45 | 24.49 | 24.38 | 24.39 | 910,355 | -0.19(-0.76%) |
Mar 04, 2020 | 24.57 | 24.61 | 24.54 | 24.57 | 658,813 | +0.08(+0.34%) |
Mar 03, 2020 | 24.59 | 24.59 | 24.44 | 24.49 | 1,534,133 | -0.10(-0.42%) |
Mar 02, 2020 | 24.61 | 24.62 | 24.50 | 24.59 | 1,553,162 | -0.13(-0.53%) |
Feb 28, 2020 | 24.80 | 24.89 | 24.68 | 24.72 | 4,379,767 | -0.08(-0.34%) |
Feb 27, 2020 | 24.82 | 24.86 | 24.78 | 24.80 | 1,184,319 | -0.15(-0.60%) |
Feb 26, 2020 | 24.96 | 25.01 | 24.94 | 24.95 | 1,113,543 | +0.02(+0.07%) |
Feb 25, 2020 | 25.00 | 25.01 | 24.91 | 24.94 | 380,961 | -0.07(-0.30%) |
Feb 24, 2020 | 25.04 | 25.05 | 24.95 | 25.01 | 360,340 | +0.01(+0.04%) |
Feb 21, 2020 | 25.10 | 25.10 | 24.99 | 25.00 | 1,288,248 | -0.15(-0.59%) |
Feb 20, 2020 | 25.10 | 25.15 | 25.09 | 25.15 | 413,797 | +0.07(+0.30%) |
Feb 19, 2020 | 25.07 | 25.10 | 25.07 | 25.07 | 264,116 | +0.05(+0.19%) |
Feb 18, 2020 | 25.03 | 25.04 | 24.97 | 25.03 | 159,291 | +0.09(+0.37%) |
Feb 14, 2020 | 24.94 | 24.95 | 24.91 | 24.94 | 174,499 | -0.01(-0.04%) |
Feb 13, 2020 | 24.92 | 24.94 | 24.90 | 24.94 | 635,727 | +0.03(+0.11%) |
Feb 12, 2020 | 24.84 | 24.93 | 24.84 | 24.92 | 184,978 | +0.07(+0.26%) |
Feb 11, 2020 | 24.87 | 24.87 | 24.84 | 24.85 | 288,617 | -0.03(-0.11%) |
Feb 10, 2020 | 24.86 | 24.89 | 24.84 | 24.88 | 274,878 | +0.04(+0.15%) |
Feb 07, 2020 | 24.78 | 24.84 | 24.78 | 24.84 | 102,703 | +0.06(+0.23%) |
Feb 06, 2020 | 24.74 | 24.80 | 24.74 | 24.79 | 150,922 | +0.05(+0.19%) |
Feb 05, 2020 | 24.71 | 24.74 | 24.69 | 24.74 | 416,540 | +0.09(+0.38%) |
Feb 04, 2020 | 24.63 | 24.65 | 24.63 | 24.65 | 503,741 | +0.04(+0.15%) |
Feb 03, 2020 | 24.58 | 24.62 | 24.58 | 24.61 | 923,554 | +0.12(+0.49%) |
Jan 31, 2020 | 24.55 | 24.56 | 24.48 | 24.49 | 842,126 | -0.10(-0.42%) |
Jan 30, 2020 | 24.63 | 24.64 | 24.59 | 24.59 | 172,703 | -0.07(-0.30%) |
Jan 29, 2020 | 24.67 | 24.68 | 24.64 | 24.66 | 163,792 | +0.04(+0.15%) |
Jan 28, 2020 | 24.66 | 24.67 | 24.63 | 24.63 | 169,947 | +0.00(+0.00%) |
Jan 27, 2020 | 24.60 | 24.63 | 24.60 | 24.63 | 243,427 | +0.04(+0.15%) |
Jan 24, 2020 | 24.58 | 24.62 | 24.58 | 24.59 | 237,924 | +0.04(+0.15%) |
Jan 23, 2020 | 24.53 | 24.57 | 24.52 | 24.55 | 135,696 | +0.07(+0.27%) |
Jan 22, 2020 | 24.48 | 24.53 | 24.48 | 24.49 | 232,369 | -0.02(-0.08%) |
Jan 21, 2020 | 24.47 | 24.52 | 24.47 | 24.51 | 351,197 | -0.02(-0.08%) |
Jan 17, 2020 | 24.50 | 24.53 | 24.50 | 24.53 | 305,213 | +0.08(+0.34%) |
Jan 16, 2020 | 24.40 | 24.45 | 24.40 | 24.44 | 116,582 | +0.04(+0.15%) |
Jan 15, 2020 | 24.39 | 24.43 | 24.39 | 24.40 | 260,208 | -0.04(-0.15%) |
Jan 14, 2020 | 24.48 | 24.49 | 24.43 | 24.44 | 633,093 | +0.01(+0.04%) |
Jan 13, 2020 | 24.46 | 24.47 | 24.43 | 24.43 | 232,923 | +0.00(+0.00%) |
Jan 10, 2020 | 24.47 | 24.47 | 24.42 | 24.43 | 227,192 | -0.02(-0.08%) |
Jan 09, 2020 | 24.45 | 24.49 | 24.45 | 24.45 | 179,262 | +0.05(+0.19%) |
Jan 08, 2020 | 24.37 | 24.42 | 24.36 | 24.40 | 735,806 | +0.07(+0.27%) |
Jan 07, 2020 | 24.32 | 24.36 | 24.32 | 24.34 | 155,739 | +0.08(+0.35%) |
Jan 06, 2020 | 24.25 | 24.27 | 24.24 | 24.25 | 331,358 | -0.06(-0.23%) |
Jan 03, 2020 | 24.34 | 24.34 | 24.26 | 24.31 | 711,949 | +0.03(+0.12%) |
Jan 02, 2020 | 24.27 | 24.30 | 24.22 | 24.28 | 597,277 | +0.08(+0.35%) |
Dec 31, 2019 | 24.19 | 24.21 | 24.16 | 24.20 | 542,172 | -0.07(-0.27%) |
Dec 30, 2019 | 24.26 | 24.27 | 24.23 | 24.26 | 566,240 | -0.05(-0.19%) |
Dec 27, 2019 | 24.34 | 24.35 | 24.29 | 24.31 | 615,255 | -0.12(-0.50%) |
Dec 26, 2019 | 24.45 | 24.46 | 24.42 | 24.43 | 252,353 | -0.04(-0.15%) |
Dec 24, 2019 | 24.48 | 24.49 | 24.45 | 24.47 | 294,266 | +0.00(+0.00%) |
Dec 23, 2019 | 24.57 | 24.57 | 24.45 | 24.47 | 886,484 | -0.01(-0.05%) |
Dec 20, 2019 | 24.45 | 24.49 | 24.45 | 24.48 | 752,149 | +0.08(+0.34%) |
Dec 19, 2019 | 24.41 | 24.42 | 24.38 | 24.40 | 467,781 | +0.00(+0.00%) |
Dec 18, 2019 | 24.38 | 24.40 | 24.37 | 24.40 | 260,383 | +0.05(+0.19%) |
Dec 17, 2019 | 24.34 | 24.35 | 24.33 | 24.35 | 218,157 | +0.05(+0.19%) |
Dec 16, 2019 | 24.29 | 24.33 | 24.27 | 24.31 | 891,539 | -0.05(-0.19%) |
Dec 13, 2019 | 24.28 | 24.35 | 24.28 | 24.35 | 319,206 | +0.00(+0.00%) |
Dec 12, 2019 | 24.31 | 24.43 | 24.31 | 24.35 | 686,731 | +0.04(+0.15%) |
Dec 11, 2019 | 24.39 | 24.41 | 24.29 | 24.32 | 604,564 | -0.09(-0.37%) |
Dec 10, 2019 | 24.40 | 24.44 | 24.39 | 24.41 | 225,203 | -0.03(-0.11%) |
Dec 09, 2019 | 24.43 | 24.46 | 24.43 | 24.44 | 232,303 | -0.03(-0.11%) |
Dec 06, 2019 | 24.45 | 24.50 | 24.44 | 24.46 | 343,070 | +0.09(+0.37%) |
Dec 05, 2019 | 24.41 | 24.41 | 24.37 | 24.37 | 296,408 | -0.05(-0.22%) |
Dec 04, 2019 | 24.39 | 24.45 | 24.37 | 24.43 | 347,001 | -0.03(-0.11%) |
Dec 03, 2019 | 24.45 | 24.47 | 24.44 | 24.45 | 547,316 | -0.03(-0.11%) |
Dec 02, 2019 | 24.56 | 24.56 | 24.47 | 24.48 | 772,039 | -0.10(-0.41%) |
Nov 29, 2019 | 24.62 | 24.65 | 24.57 | 24.58 | 2,193,834 | -0.03(-0.11%) |
Nov 27, 2019 | 24.61 | 24.63 | 24.60 | 24.61 | 192,662 | +0.04(+0.15%) |
Nov 26, 2019 | 24.59 | 24.61 | 24.57 | 24.57 | 337,396 | -0.03(-0.11%) |
Nov 25, 2019 | 24.60 | 24.61 | 24.56 | 24.60 | 659,157 | +0.02(+0.07%) |
Nov 22, 2019 | 24.49 | 24.59 | 24.49 | 24.58 | 247,177 | +0.07(+0.30%) |
Nov 21, 2019 | 24.47 | 24.52 | 24.46 | 24.51 | 122,004 | +0.04(+0.15%) |
Nov 20, 2019 | 24.48 | 24.51 | 24.46 | 24.47 | 526,335 | +0.00(+0.00%) |
Nov 19, 2019 | 24.45 | 24.47 | 24.45 | 24.47 | 295,294 | +0.03(+0.11%) |
Nov 18, 2019 | 24.46 | 24.47 | 24.42 | 24.45 | 874,807 | -0.05(-0.19%) |
Nov 15, 2019 | 24.51 | 24.52 | 24.49 | 24.49 | 482,969 | -0.05(-0.22%) |
Nov 14, 2019 | 24.58 | 24.60 | 24.52 | 24.55 | 134,859 | -0.02(-0.07%) |
Nov 13, 2019 | 24.59 | 24.59 | 24.56 | 24.56 | 169,090 | -0.01(-0.04%) |
Nov 12, 2019 | 24.57 | 24.59 | 24.56 | 24.57 | 380,360 | +0.04(+0.15%) |
Nov 11, 2019 | 24.55 | 24.55 | 24.53 | 24.54 | 148,359 | -0.04(-0.15%) |
Nov 08, 2019 | 24.58 | 24.59 | 24.56 | 24.57 | 259,765 | +0.05(+0.22%) |
Nov 07, 2019 | 24.48 | 24.55 | 24.48 | 24.52 | 600,086 | +0.05(+0.22%) |
Nov 06, 2019 | 24.44 | 24.47 | 24.44 | 24.46 | 465,429 | +0.00(+0.00%) |
Nov 05, 2019 | 24.42 | 24.48 | 24.41 | 24.46 | 1,965,584 | +0.09(+0.37%) |
Nov 04, 2019 | 24.32 | 24.37 | 24.31 | 24.37 | 426,013 | +0.09(+0.38%) |
Nov 01, 2019 | 24.30 | 24.31 | 24.26 | 24.28 | 710,223 | -0.01(-0.04%) |
Oct 31, 2019 | 24.31 | 24.34 | 24.29 | 24.29 | 321,263 | -0.05(-0.19%) |
Oct 30, 2019 | 24.39 | 24.46 | 24.33 | 24.34 | 349,422 | -0.05(-0.22%) |
Oct 29, 2019 | 24.40 | 24.41 | 24.36 | 24.39 | 356,207 | -0.01(-0.04%) |
Oct 28, 2019 | 24.40 | 24.41 | 24.38 | 24.40 | 553,639 | -0.02(-0.07%) |
Oct 25, 2019 | 24.40 | 24.44 | 24.38 | 24.42 | 413,457 | +0.03(+0.11%) |
Oct 24, 2019 | 24.31 | 24.41 | 24.31 | 24.39 | 684,039 | +0.07(+0.30%) |
Oct 23, 2019 | 24.34 | 24.35 | 24.30 | 24.32 | 446,789 | -0.01(-0.04%) |
Oct 22, 2019 | 24.31 | 24.34 | 24.26 | 24.33 | 2,506,084 | +0.05(+0.23%) |
Oct 21, 2019 | 24.24 | 24.29 | 24.24 | 24.27 | 428,142 | +0.02(+0.08%) |
Oct 18, 2019 | 24.31 | 24.33 | 24.25 | 24.25 | 436,993 | -0.09(-0.38%) |
Oct 17, 2019 | 24.35 | 24.37 | 24.33 | 24.35 | 597,030 | -0.09(-0.37%) |
Oct 16, 2019 | 24.48 | 24.50 | 24.42 | 24.44 | 672,772 | -0.06(-0.26%) |
Oct 15, 2019 | 24.58 | 24.60 | 24.49 | 24.50 | 453,423 | -0.07(-0.30%) |
Oct 14, 2019 | 24.56 | 24.57 | 24.54 | 24.57 | 368,549 | +0.07(+0.30%) |
Oct 11, 2019 | 24.50 | 24.54 | 24.48 | 24.50 | 613,235 | -0.09(-0.37%) |
Oct 10, 2019 | 24.63 | 24.66 | 24.58 | 24.59 | 511,576 | -0.10(-0.41%) |
Oct 09, 2019 | 24.66 | 24.71 | 24.66 | 24.69 | 378,725 | -0.02(-0.07%) |
Oct 08, 2019 | 24.66 | 24.74 | 24.66 | 24.71 | 1,445,574 | +0.04(+0.15%) |
Oct 07, 2019 | 24.62 | 24.67 | 24.61 | 24.67 | 495,732 | +0.05(+0.19%) |
Oct 04, 2019 | 24.65 | 24.66 | 24.62 | 24.63 | 2,328,697 | -0.02(-0.07%) |
Oct 03, 2019 | 24.66 | 24.67 | 24.57 | 24.65 | 981,297 | -0.01(-0.04%) |
Oct 02, 2019 | 24.69 | 24.70 | 24.65 | 24.66 | 780,884 | -0.02(-0.07%) |
Oct 01, 2019 | 24.81 | 24.82 | 24.67 | 24.67 | 1,064,823 | -0.08(-0.33%) |
Sep 30, 2019 | 24.76 | 24.77 | 24.72 | 24.76 | 467,983 | +0.08(+0.33%) |
Sep 27, 2019 | 24.70 | 24.70 | 24.65 | 24.67 | 431,520 | -0.04(-0.15%) |
Sep 26, 2019 | 24.62 | 24.72 | 24.60 | 24.71 | 899,235 | +0.06(+0.26%) |
Sep 25, 2019 | 24.57 | 24.66 | 24.56 | 24.65 | 982,921 | +0.19(+0.78%) |
Sep 24, 2019 | 24.53 | 24.53 | 24.45 | 24.45 | 562,229 | -0.09(-0.37%) |
Sep 23, 2019 | 24.56 | 24.56 | 24.53 | 24.55 | 388,892 | +0.04(+0.15%) |
Sep 20, 2019 | 24.51 | 24.54 | 24.50 | 24.51 | 331,904 | +0.06(+0.26%) |
Sep 19, 2019 | 24.45 | 24.47 | 24.42 | 24.45 | 566,167 | -0.05(-0.22%) |
Sep 18, 2019 | 24.45 | 24.54 | 24.44 | 24.50 | 980,546 | +0.09(+0.37%) |
Sep 17, 2019 | 24.50 | 24.52 | 24.41 | 24.41 | 432,827 | -0.11(-0.45%) |
Sep 16, 2019 | 24.48 | 24.54 | 24.48 | 24.52 | 474,071 | +0.11(+0.45%) |
Sep 13, 2019 | 24.40 | 24.44 | 24.39 | 24.41 | 2,201,058 | -0.04(-0.15%) |
Sep 12, 2019 | 24.56 | 24.57 | 24.41 | 24.45 | 493,000 | -0.07(-0.30%) |
Sep 11, 2019 | 24.52 | 24.55 | 24.51 | 24.52 | 492,085 | +0.07(+0.30%) |
Sep 10, 2019 | 24.44 | 24.45 | 24.42 | 24.45 | 314,062 | +0.03(+0.11%) |
Sep 09, 2019 | 24.43 | 24.44 | 24.39 | 24.42 | 1,024,710 | -0.05(-0.19%) |
Sep 06, 2019 | 24.42 | 24.46 | 24.39 | 24.46 | 890,297 | +0.01(+0.04%) |
Sep 05, 2019 | 24.37 | 24.45 | 24.36 | 24.45 | 875,588 | +0.01(+0.04%) |
Sep 04, 2019 | 24.50 | 24.51 | 24.44 | 24.45 | 1,244,193 | -0.16(-0.63%) |
Sep 03, 2019 | 24.66 | 24.67 | 24.57 | 24.60 | 1,974,309 | +0.05(+0.22%) |
Aug 30, 2019 | 24.47 | 24.59 | 24.44 | 24.55 | 682,638 | +0.09(+0.37%) |
Aug 29, 2019 | 24.42 | 24.47 | 24.39 | 24.45 | 1,602,048 | +0.06(+0.26%) |
Aug 28, 2019 | 24.37 | 24.40 | 24.36 | 24.39 | 885,216 | +0.05(+0.23%) |
Aug 27, 2019 | 24.32 | 24.34 | 24.31 | 24.34 | 311,885 | -0.02(-0.08%) |
Aug 26, 2019 | 24.32 | 24.35 | 24.31 | 24.35 | 534,016 | +0.13(+0.53%) |
Aug 23, 2019 | 24.39 | 24.45 | 24.22 | 24.23 | 2,760,655 | -0.14(-0.56%) |
Aug 22, 2019 | 24.36 | 24.39 | 24.34 | 24.36 | 327,954 | -0.02(-0.08%) |
Aug 21, 2019 | 24.36 | 24.40 | 24.35 | 24.38 | 1,178,844 | +0.03(+0.11%) |
Aug 20, 2019 | 24.42 | 24.43 | 24.35 | 24.35 | 565,572 | -0.05(-0.22%) |
Aug 19, 2019 | 24.37 | 24.42 | 24.36 | 24.41 | 567,099 | +0.05(+0.23%) |
Aug 16, 2019 | 24.40 | 24.40 | 24.34 | 24.35 | 799,768 | +0.02(+0.08%) |
Aug 15, 2019 | 24.30 | 24.36 | 24.29 | 24.34 | 2,665,854 | +0.02(+0.07%) |
Aug 14, 2019 | 24.25 | 24.32 | 24.24 | 24.32 | 890,781 | +0.05(+0.23%) |
Aug 13, 2019 | 24.15 | 24.26 | 24.14 | 24.26 | 529,639 | +0.11(+0.45%) |
Aug 12, 2019 | 24.14 | 24.16 | 24.13 | 24.15 | 711,703 | -0.02(-0.08%) |
Aug 09, 2019 | 24.17 | 24.19 | 24.13 | 24.17 | 573,170 | -0.03(-0.11%) |
Aug 08, 2019 | 24.22 | 24.22 | 24.14 | 24.20 | 2,635,885 | +0.02(+0.08%) |
Aug 07, 2019 | 24.15 | 24.19 | 24.12 | 24.18 | 2,189,247 | -0.02(-0.08%) |
Aug 06, 2019 | 24.20 | 24.22 | 24.16 | 24.20 | 404,961 | +0.03(+0.11%) |
Aug 05, 2019 | 24.19 | 24.21 | 24.13 | 24.17 | 1,301,337 | -0.12(-0.49%) |
Aug 02, 2019 | 24.35 | 24.35 | 24.28 | 24.29 | 405,904 | -0.05(-0.23%) |
Aug 01, 2019 | 24.48 | 24.48 | 24.34 | 24.35 | 1,223,750 | -0.07(-0.30%) |
Jul 31, 2019 | 24.28 | 24.43 | 24.25 | 24.42 | 887,164 | +0.15(+0.60%) |
Jul 30, 2019 | 24.29 | 24.31 | 24.27 | 24.27 | 300,288 | +0.00(+0.00%) |
Jul 29, 2019 | 24.29 | 24.30 | 24.26 | 24.27 | 880,009 | +0.02(+0.08%) |
Jul 26, 2019 | 24.23 | 24.28 | 24.23 | 24.25 | 480,014 | +0.04(+0.15%) |
Jul 25, 2019 | 24.15 | 24.23 | 24.13 | 24.22 | 1,440,112 | +0.05(+0.19%) |
Jul 24, 2019 | 24.16 | 24.19 | 24.14 | 24.17 | 320,007 | +0.00(+0.00%) |
Jul 23, 2019 | 24.14 | 24.18 | 24.14 | 24.17 | 339,230 | +0.11(+0.46%) |
Jul 22, 2019 | 24.04 | 24.06 | 24.03 | 24.06 | 313,172 | +0.05(+0.19%) |
Jul 19, 2019 | 24.01 | 24.05 | 23.98 | 24.02 | 363,431 | +0.12(+0.50%) |
Jul 18, 2019 | 24.03 | 24.04 | 23.90 | 23.90 | 383,839 | -0.13(-0.53%) |
Jul 17, 2019 | 24.06 | 24.06 | 24.01 | 24.03 | 284,643 | -0.05(-0.19%) |
Jul 16, 2019 | 24.03 | 24.08 | 24.03 | 24.07 | 531,526 | +0.11(+0.46%) |
Jul 15, 2019 | 23.93 | 23.96 | 23.93 | 23.96 | 238,516 | +0.04(+0.15%) |
Jul 12, 2019 | 23.97 | 23.97 | 23.91 | 23.93 | 228,677 | -0.05(-0.19%) |
Jul 11, 2019 | 23.96 | 24.00 | 23.96 | 23.97 | 173,941 | +0.00(+0.00%) |
Jul 10, 2019 | 24.02 | 24.03 | 23.96 | 23.97 | 591,710 | -0.10(-0.42%) |
Jul 09, 2019 | 24.08 | 24.09 | 24.06 | 24.07 | 405,460 | +0.02(+0.08%) |
Jul 08, 2019 | 24.03 | 24.06 | 24.03 | 24.05 | 346,899 | +0.05(+0.19%) |
Jul 05, 2019 | 24.00 | 24.06 | 24.00 | 24.01 | 426,484 | +0.13(+0.54%) |
Jul 03, 2019 | 23.86 | 23.90 | 23.83 | 23.88 | 741,969 | +0.00(+0.00%) |
Jul 02, 2019 | 23.86 | 23.90 | 23.83 | 23.88 | 420,263 | -0.02(-0.08%) |
Jul 01, 2019 | 23.80 | 23.91 | 23.79 | 23.90 | 1,119,102 | +0.17(+0.73%) |
Jun 28, 2019 | 23.72 | 23.76 | 23.69 | 23.72 | 313,076 | -0.02(-0.08%) |
Jun 27, 2019 | 23.73 | 23.75 | 23.73 | 23.74 | 824,560 | +0.00(+0.00%) |
Jun 26, 2019 | 23.73 | 23.76 | 23.69 | 23.74 | 245,540 | +0.02(+0.08%) |
Jun 25, 2019 | 23.67 | 23.76 | 23.65 | 23.72 | 1,757,705 | +0.05(+0.23%) |
Jun 24, 2019 | 23.70 | 23.71 | 23.66 | 23.67 | 3,364,772 | -0.04(-0.15%) |
Jun 21, 2019 | 23.81 | 23.83 | 23.71 | 23.71 | 1,229,755 | -0.12(-0.50%) |
Jun 20, 2019 | 23.83 | 23.86 | 23.82 | 23.82 | 714,043 | -0.15(-0.61%) |
Jun 19, 2019 | 24.03 | 24.05 | 23.93 | 23.97 | 934,381 | -0.11(-0.46%) |
Jun 18, 2019 | 24.02 | 24.10 | 24.02 | 24.08 | 856,446 | +0.04(+0.15%) |
Jun 17, 2019 | 24.00 | 24.05 | 24.00 | 24.04 | 247,371 | +0.01(+0.04%) |
Jun 14, 2019 | 23.99 | 24.05 | 23.97 | 24.03 | 592,218 | +0.13(+0.53%) |
Jun 13, 2019 | 23.91 | 23.93 | 23.89 | 23.91 | 316,131 | +0.02(+0.08%) |
Jun 12, 2019 | 23.85 | 23.90 | 23.82 | 23.89 | 445,793 | +0.06(+0.27%) |
Jun 11, 2019 | 23.82 | 23.85 | 23.81 | 23.82 | 175,742 | +0.01(+0.04%) |
Jun 10, 2019 | 23.82 | 23.88 | 23.82 | 23.82 | 544,835 | +0.03(+0.12%) |
Jun 07, 2019 | 23.81 | 23.82 | 23.75 | 23.79 | 749,960 | -0.10(-0.42%) |
Jun 06, 2019 | 23.89 | 23.93 | 23.83 | 23.89 | 620,726 | -0.08(-0.34%) |
Jun 05, 2019 | 23.87 | 23.97 | 23.85 | 23.97 | 1,503,740 | +0.08(+0.34%) |
Jun 04, 2019 | 23.93 | 23.95 | 23.87 | 23.89 | 964,184 | -0.03(-0.11%) |
Jun 03, 2019 | 24.03 | 24.03 | 23.89 | 23.92 | 2,368,999 | -0.13(-0.53%) |
May 31, 2019 | 24.11 | 24.11 | 24.03 | 24.04 | 623,416 | -0.10(-0.42%) |
May 30, 2019 | 24.15 | 24.17 | 24.13 | 24.14 | 249,879 | +0.01(+0.04%) |
May 29, 2019 | 24.12 | 24.14 | 24.10 | 24.14 | 383,039 | +0.05(+0.23%) |
May 28, 2019 | 24.03 | 24.10 | 24.03 | 24.08 | 487,550 | +0.10(+0.42%) |
May 24, 2019 | 24.03 | 24.03 | 23.98 | 23.98 | 217,949 | -0.08(-0.34%) |
May 23, 2019 | 24.17 | 24.18 | 24.03 | 24.06 | 589,366 | -0.05(-0.19%) |
May 22, 2019 | 24.09 | 24.11 | 24.08 | 24.11 | 340,998 | +0.02(+0.08%) |
May 21, 2019 | 24.09 | 24.11 | 24.03 | 24.09 | 830,531 | +0.04(+0.15%) |
May 20, 2019 | 24.06 | 24.06 | 24.04 | 24.05 | 438,297 | -0.02(-0.08%) |
May 17, 2019 | 24.03 | 24.07 | 24.03 | 24.07 | 437,431 | +0.05(+0.23%) |
May 16, 2019 | 23.99 | 24.04 | 23.99 | 24.02 | 185,450 | +0.06(+0.27%) |
May 15, 2019 | 23.97 | 23.98 | 23.93 | 23.95 | 453,912 | +0.01(+0.04%) |
May 14, 2019 | 23.93 | 23.94 | 23.93 | 23.94 | 218,998 | +0.05(+0.23%) |
May 13, 2019 | 23.82 | 23.90 | 23.82 | 23.89 | 432,853 | +0.00(+0.00%) |
May 10, 2019 | 23.86 | 23.90 | 23.83 | 23.89 | 298,955 | -0.01(-0.04%) |
May 09, 2019 | 23.94 | 23.96 | 23.86 | 23.90 | 224,438 | -0.05(-0.19%) |
May 08, 2019 | 23.93 | 23.96 | 23.91 | 23.94 | 278,139 | +0.01(+0.04%) |
May 07, 2019 | 23.94 | 23.98 | 23.93 | 23.93 | 494,013 | +0.02(+0.08%) |
May 06, 2019 | 23.95 | 23.96 | 23.91 | 23.92 | 496,003 | +0.02(+0.08%) |
May 03, 2019 | 24.00 | 24.00 | 23.90 | 23.90 | 1,415,083 | -0.09(-0.38%) |
May 02, 2019 | 23.94 | 24.00 | 23.94 | 23.99 | 262,801 | +0.05(+0.23%) |