Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
May 01, 2019 | 23.88 | 23.96 | 23.82 | 23.93 | 802,336 | +0.03(+0.11%) |
Apr 30, 2019 | 23.90 | 23.94 | 23.89 | 23.91 | 1,212,181 | -0.07(-0.30%) |
Apr 29, 2019 | 24.03 | 24.05 | 23.98 | 23.98 | 321,235 | -0.05(-0.23%) |
Apr 26, 2019 | 24.03 | 24.03 | 23.98 | 24.03 | 293,591 | -0.03(-0.11%) |
Apr 25, 2019 | 24.05 | 24.07 | 24.02 | 24.06 | 777,100 | +0.05(+0.19%) |
Apr 24, 2019 | 23.96 | 24.06 | 23.93 | 24.02 | 618,919 | +0.12(+0.50%) |
Apr 23, 2019 | 23.92 | 23.95 | 23.90 | 23.90 | 803,442 | +0.08(+0.35%) |
Apr 22, 2019 | 23.83 | 23.84 | 23.82 | 23.82 | 252,064 | -0.05(-0.23%) |
Apr 18, 2019 | 23.83 | 23.88 | 23.82 | 23.87 | 538,250 | +0.13(+0.54%) |
Apr 17, 2019 | 23.74 | 23.76 | 23.73 | 23.74 | 177,559 | -0.02(-0.08%) |
Apr 16, 2019 | 23.74 | 23.76 | 23.71 | 23.76 | 292,544 | +0.05(+0.23%) |
Apr 15, 2019 | 23.69 | 23.72 | 23.69 | 23.71 | 216,168 | -0.01(-0.04%) |
Apr 12, 2019 | 23.68 | 23.73 | 23.67 | 23.71 | 368,138 | -0.05(-0.23%) |
Apr 11, 2019 | 23.76 | 23.78 | 23.73 | 23.77 | 314,266 | +0.07(+0.31%) |
Apr 10, 2019 | 23.77 | 23.77 | 23.69 | 23.70 | 1,165,039 | -0.04(-0.15%) |
Apr 09, 2019 | 23.69 | 23.73 | 23.69 | 23.73 | 1,049,519 | +0.01(+0.04%) |
Apr 08, 2019 | 23.73 | 23.75 | 23.71 | 23.72 | 361,058 | -0.08(-0.35%) |
Apr 05, 2019 | 23.79 | 23.83 | 23.79 | 23.81 | 243,455 | +0.03(+0.12%) |
Apr 04, 2019 | 23.80 | 23.80 | 23.77 | 23.78 | 321,872 | +0.03(+0.12%) |
Apr 03, 2019 | 23.73 | 23.75 | 23.71 | 23.75 | 2,705,141 | -0.04(-0.15%) |
Apr 02, 2019 | 23.80 | 23.84 | 23.78 | 23.79 | 356,283 | +0.03(+0.12%) |
Apr 01, 2019 | 23.72 | 23.78 | 23.71 | 23.76 | 960,401 | -0.02(-0.08%) |
Mar 29, 2019 | 23.73 | 23.78 | 23.72 | 23.78 | 637,537 | +0.03(+0.12%) |
Mar 28, 2019 | 23.74 | 23.78 | 23.72 | 23.75 | 344,841 | +0.08(+0.35%) |
Mar 27, 2019 | 23.65 | 23.68 | 23.63 | 23.67 | 246,605 | +0.03(+0.12%) |
Mar 26, 2019 | 23.60 | 23.64 | 23.59 | 23.64 | 278,004 | +0.07(+0.31%) |
Mar 25, 2019 | 23.53 | 23.58 | 23.53 | 23.57 | 455,472 | +0.00(+0.00%) |
Mar 22, 2019 | 23.57 | 23.62 | 23.56 | 23.57 | 755,324 | +0.05(+0.19%) |
Mar 21, 2019 | 23.47 | 23.58 | 23.46 | 23.52 | 630,352 | +0.15(+0.63%) |
Mar 20, 2019 | 23.52 | 23.55 | 23.35 | 23.38 | 1,132,454 | -0.14(-0.58%) |
Mar 19, 2019 | 23.50 | 23.53 | 23.50 | 23.51 | 294,911 | -0.03(-0.12%) |
Mar 18, 2019 | 23.52 | 23.58 | 23.52 | 23.54 | 417,616 | -0.03(-0.12%) |
Mar 15, 2019 | 23.59 | 23.59 | 23.54 | 23.57 | 382,916 | -0.04(-0.15%) |
Mar 14, 2019 | 23.60 | 23.61 | 23.58 | 23.61 | 291,676 | +0.07(+0.31%) |
Mar 13, 2019 | 23.61 | 23.61 | 23.52 | 23.53 | 569,046 | -0.11(-0.46%) |
Mar 12, 2019 | 23.66 | 23.67 | 23.61 | 23.64 | 650,055 | -0.05(-0.19%) |
Mar 11, 2019 | 23.71 | 23.74 | 23.69 | 23.69 | 663,387 | -0.05(-0.23%) |
Mar 08, 2019 | 23.74 | 23.74 | 23.71 | 23.74 | 560,800 | -0.07(-0.31%) |
Mar 07, 2019 | 23.71 | 23.82 | 23.71 | 23.82 | 754,943 | +0.21(+0.89%) |
Mar 06, 2019 | 23.60 | 23.61 | 23.59 | 23.61 | 856,738 | +0.00(+0.00%) |
Mar 05, 2019 | 23.58 | 23.64 | 23.57 | 23.61 | 466,529 | +0.06(+0.27%) |
Mar 04, 2019 | 23.54 | 23.59 | 23.54 | 23.54 | 278,177 | +0.03(+0.12%) |
Mar 01, 2019 | 23.41 | 23.52 | 23.40 | 23.51 | 970,537 | +0.09(+0.39%) |
Feb 28, 2019 | 23.40 | 23.45 | 23.39 | 23.42 | 372,749 | +0.02(+0.08%) |
Feb 27, 2019 | 23.36 | 23.42 | 23.36 | 23.40 | 425,953 | +0.02(+0.08%) |
Feb 26, 2019 | 23.44 | 23.48 | 23.35 | 23.39 | 428,499 | -0.09(-0.39%) |
Feb 25, 2019 | 23.46 | 23.51 | 23.46 | 23.48 | 407,315 | -0.02(-0.08%) |
Feb 22, 2019 | 23.50 | 23.52 | 23.47 | 23.50 | 181,387 | -0.01(-0.04%) |
Feb 21, 2019 | 23.47 | 23.52 | 23.47 | 23.50 | 228,889 | +0.02(+0.08%) |
Feb 20, 2019 | 23.50 | 23.50 | 23.43 | 23.49 | 385,542 | +0.02(+0.08%) |
Feb 19, 2019 | 23.56 | 23.56 | 23.46 | 23.47 | 1,170,459 | -0.09(-0.39%) |
Feb 15, 2019 | 23.60 | 23.64 | 23.55 | 23.56 | 525,443 | -0.05(-0.19%) |
Feb 14, 2019 | 23.61 | 23.66 | 23.59 | 23.61 | 572,057 | -0.03(-0.12%) |
Feb 13, 2019 | 23.59 | 23.63 | 23.54 | 23.63 | 409,466 | +0.13(+0.54%) |
Feb 12, 2019 | 23.57 | 23.59 | 23.50 | 23.50 | 478,330 | -0.08(-0.35%) |
Feb 11, 2019 | 23.55 | 23.61 | 23.55 | 23.59 | 907,377 | +0.09(+0.39%) |
Feb 08, 2019 | 23.47 | 23.50 | 23.45 | 23.50 | 288,665 | +0.03(+0.12%) |
Feb 07, 2019 | 23.43 | 23.47 | 23.42 | 23.47 | 434,488 | +0.05(+0.23%) |
Feb 06, 2019 | 23.34 | 23.42 | 23.34 | 23.41 | 629,673 | +0.09(+0.39%) |
Feb 05, 2019 | 23.30 | 23.35 | 23.28 | 23.32 | 692,964 | +0.06(+0.27%) |
Feb 04, 2019 | 23.26 | 23.29 | 23.26 | 23.26 | 883,051 | +0.06(+0.28%) |
Feb 01, 2019 | 23.16 | 23.22 | 23.16 | 23.19 | 1,142,291 | +0.00(+0.00%) |
Jan 31, 2019 | 23.12 | 23.21 | 23.12 | 23.19 | 1,592,699 | +0.05(+0.20%) |
Jan 30, 2019 | 23.27 | 23.29 | 23.11 | 23.15 | 1,327,938 | -0.12(-0.51%) |
Jan 29, 2019 | 23.26 | 23.27 | 23.22 | 23.27 | 647,120 | +0.01(+0.04%) |
Jan 28, 2019 | 23.24 | 23.27 | 23.20 | 23.26 | 1,020,960 | +0.02(+0.08%) |
Jan 25, 2019 | 23.34 | 23.34 | 23.23 | 23.24 | 677,602 | -0.19(-0.82%) |
Jan 24, 2019 | 23.32 | 23.46 | 23.32 | 23.43 | 292,757 | +0.14(+0.59%) |
Jan 23, 2019 | 23.34 | 23.36 | 23.29 | 23.29 | 1,263,050 | -0.05(-0.23%) |
Jan 22, 2019 | 23.41 | 23.41 | 23.33 | 23.35 | 869,974 | +0.00(+0.00%) |
Jan 18, 2019 | 23.29 | 23.38 | 23.29 | 23.35 | 2,142,931 | +0.07(+0.31%) |
Jan 17, 2019 | 23.28 | 23.34 | 23.27 | 23.28 | 361,655 | +0.00(+0.00%) |
Jan 16, 2019 | 23.26 | 23.29 | 23.26 | 23.28 | 294,306 | +0.03(+0.12%) |
Jan 15, 2019 | 23.21 | 23.33 | 23.19 | 23.25 | 1,408,319 | +0.08(+0.36%) |
Jan 14, 2019 | 23.15 | 23.18 | 23.13 | 23.17 | 653,518 | +0.00(+0.00%) |
Jan 11, 2019 | 23.14 | 23.20 | 23.14 | 23.17 | 683,842 | +0.02(+0.08%) |
Jan 10, 2019 | 23.08 | 23.16 | 23.08 | 23.15 | 756,803 | +0.14(+0.60%) |
Jan 09, 2019 | 23.16 | 23.18 | 23.01 | 23.01 | 1,416,302 | -0.22(-0.94%) |
Jan 08, 2019 | 23.22 | 23.25 | 23.20 | 23.23 | 2,111,571 | +0.07(+0.32%) |
Jan 07, 2019 | 23.17 | 23.19 | 23.15 | 23.16 | 1,036,098 | -0.10(-0.43%) |
Jan 04, 2019 | 23.40 | 23.40 | 23.26 | 23.26 | 1,496,746 | -0.04(-0.16%) |
Jan 03, 2019 | 23.40 | 23.40 | 23.29 | 23.29 | 532,283 | -0.13(-0.55%) |
Jan 02, 2019 | 23.44 | 23.48 | 23.40 | 23.42 | 1,359,166 | +0.17(+0.75%) |
Dec 31, 2018 | 23.31 | 23.32 | 23.25 | 23.25 | 684,389 | -0.05(-0.20%) |
Dec 28, 2018 | 23.27 | 23.34 | 23.27 | 23.29 | 976,557 | -0.06(-0.27%) |
Dec 27, 2018 | 23.44 | 23.44 | 23.31 | 23.36 | 625,701 | -0.10(-0.43%) |
Dec 26, 2018 | 23.37 | 23.50 | 23.35 | 23.46 | 792,268 | +0.12(+0.51%) |
Dec 24, 2018 | 23.40 | 23.40 | 23.29 | 23.34 | 992,868 | -0.10(-0.44%) |
Dec 21, 2018 | 23.34 | 23.47 | 23.34 | 23.44 | 1,280,041 | +0.15(+0.66%) |
Dec 20, 2018 | 23.34 | 23.38 | 23.24 | 23.29 | 1,247,530 | -0.18(-0.77%) |
Dec 19, 2018 | 23.39 | 23.47 | 23.33 | 23.47 | 940,458 | +0.01(+0.04%) |
Dec 18, 2018 | 23.42 | 23.48 | 23.42 | 23.46 | 999,744 | -0.01(-0.04%) |
Dec 17, 2018 | 23.48 | 23.50 | 23.44 | 23.47 | 483,869 | -0.06(-0.27%) |
Dec 14, 2018 | 23.58 | 23.61 | 23.53 | 23.53 | 494,025 | +0.09(+0.39%) |
Dec 13, 2018 | 23.46 | 23.51 | 23.44 | 23.44 | 921,500 | +0.00(+0.00%) |
Dec 12, 2018 | 23.50 | 23.50 | 23.41 | 23.44 | 967,385 | -0.09(-0.38%) |
Dec 11, 2018 | 23.49 | 23.57 | 23.48 | 23.53 | 613,669 | +0.06(+0.27%) |
Dec 10, 2018 | 23.36 | 23.49 | 23.36 | 23.47 | 1,209,501 | +0.15(+0.66%) |
Dec 07, 2018 | 23.34 | 23.36 | 23.30 | 23.32 | 1,368,225 | -0.06(-0.27%) |
Dec 06, 2018 | 23.38 | 23.39 | 23.31 | 23.38 | 544,443 | -0.01(-0.04%) |
Dec 04, 2018 | 23.30 | 23.44 | 23.30 | 23.39 | 972,561 | -0.05(-0.19%) |
Dec 03, 2018 | 23.39 | 23.44 | 23.38 | 23.44 | 529,594 | +0.01(+0.04%) |
Nov 30, 2018 | 23.39 | 23.49 | 23.39 | 23.43 | 360,367 | +0.09(+0.39%) |
Nov 29, 2018 | 23.36 | 23.39 | 23.34 | 23.34 | 592,973 | -0.04(-0.15%) |
Nov 28, 2018 | 23.50 | 23.53 | 23.32 | 23.37 | 1,830,384 | -0.12(-0.50%) |
Nov 27, 2018 | 23.41 | 23.53 | 23.41 | 23.49 | 1,190,538 | +0.06(+0.27%) |
Nov 26, 2018 | 23.34 | 23.43 | 23.34 | 23.43 | 270,787 | +0.05(+0.19%) |
Nov 23, 2018 | 23.34 | 23.39 | 23.34 | 23.38 | 162,757 | +0.05(+0.19%) |
Nov 21, 2018 | 23.34 | 23.34 | 23.34 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 23.25 | 23.36 | 23.25 | 23.34 | 414,685 | +0.12(+0.51%) |
Nov 19, 2018 | 23.22 | 23.24 | 23.17 | 23.22 | 549,604 | -0.02(-0.08%) |
Nov 16, 2018 | 23.26 | 23.27 | 23.23 | 23.24 | 1,096,815 | -0.17(-0.73%) |
Nov 15, 2018 | 23.44 | 23.44 | 23.35 | 23.41 | 526,412 | +0.05(+0.23%) |
Nov 14, 2018 | 23.44 | 23.44 | 23.31 | 23.35 | 790,062 | -0.08(-0.35%) |
Nov 13, 2018 | 23.45 | 23.47 | 23.39 | 23.44 | 1,332,813 | -0.08(-0.35%) |
Nov 12, 2018 | 23.45 | 23.52 | 23.43 | 23.52 | 683,324 | +0.21(+0.89%) |
Nov 09, 2018 | 23.33 | 23.36 | 23.29 | 23.31 | 837,465 | +0.05(+0.19%) |
Nov 08, 2018 | 23.17 | 23.30 | 23.15 | 23.26 | 1,062,723 | +0.14(+0.59%) |
Nov 07, 2018 | 23.06 | 23.16 | 23.06 | 23.13 | 987,810 | -0.05(-0.20%) |
Nov 06, 2018 | 23.20 | 23.21 | 23.16 | 23.17 | 467,107 | -0.05(-0.23%) |
Nov 05, 2018 | 23.24 | 23.24 | 23.17 | 23.23 | 832,899 | -0.01(-0.04%) |
Nov 02, 2018 | 23.20 | 23.26 | 23.16 | 23.24 | 888,361 | +0.05(+0.23%) |
Nov 01, 2018 | 23.25 | 23.25 | 23.16 | 23.18 | 864,537 | -0.15(-0.66%) |
Oct 31, 2018 | 23.37 | 23.39 | 23.32 | 23.34 | 900,786 | -0.01(-0.04%) |
Oct 30, 2018 | 23.28 | 23.35 | 23.27 | 23.35 | 632,567 | +0.10(+0.43%) |
Oct 29, 2018 | 23.24 | 23.27 | 23.22 | 23.25 | 443,353 | +0.06(+0.27%) |
Oct 26, 2018 | 23.27 | 23.27 | 23.16 | 23.18 | 647,378 | -0.06(-0.27%) |
Oct 25, 2018 | 23.19 | 23.27 | 23.19 | 23.25 | 1,947,427 | +0.06(+0.27%) |
Oct 24, 2018 | 23.19 | 23.20 | 23.16 | 23.18 | 1,315,771 | +0.12(+0.51%) |
Oct 23, 2018 | 23.08 | 23.10 | 23.04 | 23.06 | 787,059 | -0.04(-0.16%) |
Oct 22, 2018 | 23.06 | 23.11 | 23.06 | 23.10 | 1,379,778 | +0.08(+0.35%) |
Oct 19, 2018 | 23.06 | 23.06 | 22.97 | 23.02 | 738,106 | -0.05(-0.20%) |
Oct 18, 2018 | 22.99 | 23.07 | 22.97 | 23.06 | 599,599 | +0.10(+0.43%) |
Oct 17, 2018 | 22.92 | 22.98 | 22.89 | 22.97 | 709,820 | +0.12(+0.51%) |
Oct 16, 2018 | 22.78 | 22.85 | 22.78 | 22.85 | 271,011 | +0.01(+0.04%) |
Oct 15, 2018 | 22.84 | 22.86 | 22.82 | 22.84 | 467,657 | -0.05(-0.24%) |
Oct 12, 2018 | 22.88 | 22.92 | 22.87 | 22.89 | 1,184,224 | +0.07(+0.32%) |
Oct 11, 2018 | 22.86 | 22.90 | 22.82 | 22.82 | 494,262 | -0.13(-0.55%) |
Oct 10, 2018 | 22.95 | 22.97 | 22.91 | 22.95 | 1,163,480 | -0.03(-0.12%) |
Oct 09, 2018 | 23.06 | 23.08 | 22.97 | 22.97 | 994,331 | -0.01(-0.04%) |
Oct 08, 2018 | 23.05 | 23.06 | 22.98 | 22.98 | 842,273 | +0.03(+0.12%) |
Oct 05, 2018 | 22.97 | 23.00 | 22.95 | 22.96 | 1,415,691 | -0.03(-0.12%) |
Oct 04, 2018 | 22.98 | 23.03 | 22.94 | 22.98 | 1,126,368 | +0.01(+0.04%) |
Oct 03, 2018 | 22.94 | 23.00 | 22.93 | 22.97 | 1,143,879 | +0.07(+0.32%) |
Oct 02, 2018 | 22.93 | 22.95 | 22.88 | 22.90 | 1,628,476 | +0.04(+0.16%) |
Oct 01, 2018 | 22.84 | 22.89 | 22.82 | 22.87 | 1,764,884 | +0.04(+0.16%) |
Sep 28, 2018 | 22.87 | 22.88 | 22.79 | 22.83 | 1,245,078 | +0.05(+0.24%) |
Sep 27, 2018 | 22.75 | 22.79 | 22.70 | 22.78 | 2,941,097 | +0.16(+0.72%) |
Sep 26, 2018 | 22.65 | 22.65 | 22.53 | 22.61 | 696,015 | +0.01(+0.04%) |
Sep 25, 2018 | 22.57 | 22.60 | 22.54 | 22.60 | 769,057 | +0.02(+0.08%) |
Sep 24, 2018 | 22.51 | 22.60 | 22.50 | 22.59 | 2,227,778 | +0.00(+0.00%) |
Sep 21, 2018 | 22.60 | 22.62 | 22.57 | 22.59 | 821,753 | +0.07(+0.32%) |
Sep 20, 2018 | 22.54 | 22.58 | 22.50 | 22.51 | 1,380,848 | -0.16(-0.72%) |
Sep 19, 2018 | 22.69 | 22.71 | 22.65 | 22.68 | 296,391 | -0.01(-0.04%) |
Sep 18, 2018 | 22.64 | 22.71 | 22.61 | 22.69 | 435,484 | +0.04(+0.16%) |
Sep 17, 2018 | 22.66 | 22.67 | 22.64 | 22.65 | 374,386 | -0.11(-0.48%) |
Sep 14, 2018 | 22.70 | 22.78 | 22.69 | 22.76 | 1,699,825 | +0.08(+0.36%) |
Sep 13, 2018 | 22.64 | 22.69 | 22.63 | 22.68 | 573,770 | -0.06(-0.28%) |
Sep 12, 2018 | 22.79 | 22.81 | 22.70 | 22.74 | 940,536 | -0.08(-0.36%) |
Sep 11, 2018 | 22.82 | 22.85 | 22.81 | 22.82 | 688,070 | +0.02(+0.08%) |
Sep 10, 2018 | 22.80 | 22.81 | 22.78 | 22.80 | 1,056,648 | -0.05(-0.20%) |
Sep 07, 2018 | 22.82 | 22.88 | 22.80 | 22.85 | 819,872 | +0.06(+0.28%) |
Sep 06, 2018 | 22.77 | 22.81 | 22.75 | 22.78 | 966,665 | +0.00(+0.00%) |
Sep 05, 2018 | 22.78 | 22.83 | 22.78 | 22.78 | 527,732 | -0.08(-0.36%) |