Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 26.34 | 26.41 | 26.33 | 26.40 | 1,139,750 | +0.09(+0.35%) |
Dec 30, 2019 | 26.30 | 26.36 | 26.30 | 26.31 | 894,555 | +0.01(+0.03%) |
Dec 27, 2019 | 26.25 | 26.33 | 26.23 | 26.30 | 1,475,116 | +0.09(+0.35%) |
Dec 26, 2019 | 26.17 | 26.22 | 26.16 | 26.21 | 1,372,495 | +0.07(+0.27%) |
Dec 24, 2019 | 26.12 | 26.16 | 26.11 | 26.14 | 498,780 | +0.05(+0.21%) |
Dec 23, 2019 | 26.07 | 26.13 | 26.05 | 26.09 | 2,267,943 | +0.03(+0.12%) |
Dec 20, 2019 | 26.08 | 26.09 | 26.02 | 26.05 | 1,429,561 | -0.01(-0.03%) |
Dec 19, 2019 | 26.02 | 26.09 | 26.02 | 26.06 | 1,795,115 | +0.04(+0.15%) |
Dec 18, 2019 | 26.09 | 26.09 | 26.02 | 26.02 | 3,243,282 | -0.04(-0.15%) |
Dec 17, 2019 | 26.05 | 26.07 | 26.02 | 26.06 | 6,631,987 | +0.05(+0.18%) |
Dec 16, 2019 | 25.95 | 26.04 | 25.93 | 26.02 | 3,672,558 | +0.11(+0.42%) |
Dec 13, 2019 | 25.90 | 25.98 | 25.87 | 25.91 | 2,677,289 | +0.06(+0.24%) |
Dec 12, 2019 | 25.87 | 25.88 | 25.80 | 25.85 | 5,682,729 | -0.02(-0.06%) |
Dec 11, 2019 | 25.73 | 25.86 | 25.68 | 25.86 | 8,957,524 | +0.19(+0.75%) |
Dec 10, 2019 | 25.67 | 25.68 | 25.61 | 25.67 | 2,059,570 | -0.01(-0.03%) |
Dec 09, 2019 | 25.68 | 25.69 | 25.60 | 25.68 | 5,585,950 | +0.06(+0.24%) |
Dec 06, 2019 | 25.58 | 25.62 | 25.55 | 25.61 | 3,014,166 | +0.06(+0.24%) |
Dec 05, 2019 | 25.57 | 25.58 | 25.49 | 25.55 | 2,907,300 | +0.09(+0.33%) |
Dec 04, 2019 | 25.50 | 25.52 | 25.44 | 25.47 | 3,802,839 | +0.03(+0.12%) |
Dec 03, 2019 | 25.41 | 25.45 | 25.38 | 25.44 | 5,103,847 | +0.07(+0.27%) |
Dec 02, 2019 | 25.36 | 25.42 | 25.31 | 25.37 | 6,396,830 | +0.03(+0.13%) |
Nov 29, 2019 | 25.39 | 25.43 | 25.33 | 25.33 | 1,405,496 | +0.02(+0.09%) |
Nov 27, 2019 | 25.37 | 25.38 | 25.29 | 25.31 | 1,631,031 | -0.08(-0.30%) |
Nov 26, 2019 | 25.39 | 25.39 | 25.29 | 25.39 | 5,204,170 | +0.01(+0.03%) |
Nov 25, 2019 | 25.46 | 25.48 | 25.36 | 25.38 | 2,295,694 | -0.10(-0.39%) |
Nov 22, 2019 | 25.60 | 25.60 | 25.48 | 25.48 | 3,588,920 | -0.07(-0.27%) |
Nov 21, 2019 | 25.57 | 25.58 | 25.49 | 25.55 | 3,581,228 | +0.02(+0.06%) |
Nov 20, 2019 | 25.56 | 25.57 | 25.49 | 25.53 | 3,213,754 | -0.08(-0.30%) |
Nov 19, 2019 | 25.66 | 25.66 | 25.55 | 25.61 | 2,381,024 | -0.02(-0.06%) |
Nov 18, 2019 | 25.61 | 25.69 | 25.59 | 25.63 | 2,868,055 | -0.02(-0.09%) |
Nov 15, 2019 | 25.58 | 25.66 | 25.56 | 25.65 | 4,831,314 | +0.15(+0.60%) |
Nov 14, 2019 | 25.48 | 25.56 | 25.45 | 25.49 | 5,675,077 | +0.03(+0.12%) |
Nov 13, 2019 | 25.47 | 25.47 | 25.41 | 25.46 | 2,349,285 | -0.12(-0.45%) |
Nov 12, 2019 | 25.70 | 25.70 | 25.56 | 25.58 | 1,288,459 | -0.15(-0.57%) |
Nov 11, 2019 | 25.78 | 25.78 | 25.69 | 25.73 | 1,609,115 | -0.11(-0.42%) |
Nov 08, 2019 | 25.81 | 25.84 | 25.78 | 25.83 | 1,200,122 | -0.04(-0.15%) |
Nov 07, 2019 | 25.95 | 25.96 | 25.87 | 25.87 | 1,238,374 | -0.05(-0.21%) |
Nov 06, 2019 | 25.98 | 25.98 | 25.86 | 25.93 | 3,160,957 | -0.05(-0.21%) |
Nov 05, 2019 | 26.06 | 26.06 | 25.94 | 25.98 | 1,466,708 | -0.08(-0.32%) |
Nov 04, 2019 | 26.05 | 26.10 | 26.03 | 26.06 | 1,604,958 | +0.03(+0.12%) |
Nov 01, 2019 | 25.98 | 26.03 | 25.95 | 26.03 | 1,012,826 | +0.08(+0.30%) |
Oct 31, 2019 | 25.93 | 25.96 | 25.81 | 25.96 | 4,433,491 | +0.05(+0.21%) |
Oct 30, 2019 | 25.92 | 25.95 | 25.74 | 25.90 | 2,338,311 | -0.14(-0.53%) |
Oct 29, 2019 | 26.03 | 26.08 | 26.01 | 26.04 | 800,583 | -0.05(-0.18%) |
Oct 28, 2019 | 26.15 | 26.15 | 26.08 | 26.09 | 1,128,328 | +0.02(+0.06%) |
Oct 25, 2019 | 26.04 | 26.09 | 25.97 | 26.07 | 9,158,558 | +0.18(+0.68%) |
Oct 24, 2019 | 26.06 | 26.06 | 25.89 | 25.89 | 1,972,507 | -0.09(-0.35%) |
Oct 23, 2019 | 25.92 | 25.99 | 25.86 | 25.99 | 766,018 | +0.11(+0.41%) |
Oct 22, 2019 | 25.92 | 25.92 | 25.83 | 25.88 | 1,801,964 | +0.05(+0.21%) |
Oct 21, 2019 | 25.87 | 25.87 | 25.81 | 25.83 | 734,194 | -0.03(-0.12%) |
Oct 18, 2019 | 25.74 | 25.88 | 25.74 | 25.86 | 3,808,884 | +0.15(+0.59%) |
Oct 17, 2019 | 25.76 | 25.76 | 25.69 | 25.70 | 2,608,022 | +0.05(+0.18%) |
Oct 16, 2019 | 25.60 | 25.70 | 25.57 | 25.66 | 2,452,922 | +0.02(+0.09%) |
Oct 15, 2019 | 25.68 | 25.69 | 25.59 | 25.63 | 1,336,922 | -0.08(-0.30%) |
Oct 14, 2019 | 25.74 | 25.79 | 25.71 | 25.71 | 916,764 | -0.05(-0.21%) |
Oct 11, 2019 | 25.72 | 25.78 | 25.68 | 25.76 | 2,005,522 | +0.12(+0.48%) |
Oct 10, 2019 | 25.59 | 25.66 | 25.54 | 25.64 | 2,149,285 | +0.10(+0.39%) |
Oct 09, 2019 | 25.48 | 25.56 | 25.47 | 25.54 | 1,226,398 | +0.19(+0.75%) |
Oct 08, 2019 | 25.42 | 25.47 | 25.33 | 25.35 | 2,251,192 | -0.04(-0.15%) |
Oct 07, 2019 | 25.54 | 25.60 | 25.38 | 25.39 | 1,128,193 | -0.21(-0.84%) |
Oct 04, 2019 | 25.57 | 25.68 | 25.55 | 25.60 | 3,407,701 | +0.16(+0.63%) |
Oct 03, 2019 | 25.24 | 25.51 | 25.24 | 25.44 | 2,288,950 | +0.26(+1.03%) |
Oct 02, 2019 | 25.14 | 25.23 | 25.12 | 25.18 | 1,091,424 | +0.11(+0.46%) |
Oct 01, 2019 | 25.03 | 25.09 | 24.97 | 25.07 | 2,038,890 | -0.03(-0.11%) |
Sep 30, 2019 | 25.16 | 25.17 | 25.09 | 25.09 | 1,635,960 | -0.02(-0.09%) |
Sep 27, 2019 | 25.13 | 25.21 | 25.04 | 25.12 | 1,808,926 | -0.03(-0.12%) |
Sep 26, 2019 | 25.12 | 25.25 | 25.10 | 25.15 | 1,400,491 | +0.06(+0.24%) |
Sep 25, 2019 | 25.24 | 25.25 | 25.00 | 25.09 | 11,705,325 | -0.27(-1.05%) |
Sep 24, 2019 | 25.43 | 25.43 | 25.33 | 25.35 | 1,618,294 | -0.02(-0.09%) |
Sep 23, 2019 | 25.35 | 25.41 | 25.35 | 25.38 | 1,230,951 | -0.04(-0.15%) |
Sep 20, 2019 | 25.35 | 25.42 | 25.28 | 25.41 | 2,104,409 | +0.11(+0.42%) |
Sep 19, 2019 | 25.33 | 25.41 | 25.29 | 25.31 | 1,176,036 | +0.09(+0.36%) |
Sep 18, 2019 | 25.33 | 25.40 | 25.13 | 25.22 | 2,008,723 | -0.11(-0.42%) |
Sep 17, 2019 | 25.17 | 25.32 | 25.15 | 25.32 | 968,007 | +0.08(+0.30%) |
Sep 16, 2019 | 25.32 | 25.32 | 25.14 | 25.25 | 3,949,511 | -0.08(-0.33%) |
Sep 13, 2019 | 25.48 | 25.48 | 25.32 | 25.33 | 1,867,444 | -0.11(-0.45%) |
Sep 12, 2019 | 25.44 | 25.54 | 25.37 | 25.44 | 6,230,082 | +0.21(+0.84%) |
Sep 11, 2019 | 25.19 | 25.24 | 25.18 | 25.23 | 3,414,040 | +0.02(+0.06%) |
Sep 10, 2019 | 25.28 | 25.28 | 25.13 | 25.22 | 5,010,160 | -0.08(-0.30%) |
Sep 09, 2019 | 25.38 | 25.42 | 25.27 | 25.29 | 1,586,671 | -0.02(-0.09%) |
Sep 06, 2019 | 25.38 | 25.41 | 25.32 | 25.32 | 1,062,527 | +0.06(+0.24%) |
Sep 05, 2019 | 25.29 | 25.32 | 25.20 | 25.25 | 2,367,270 | +0.02(+0.06%) |
Sep 04, 2019 | 25.13 | 25.24 | 25.12 | 25.24 | 3,617,140 | +0.34(+1.37%) |
Sep 03, 2019 | 24.94 | 24.97 | 24.87 | 24.90 | 2,967,716 | -0.03(-0.12%) |
Aug 30, 2019 | 24.93 | 24.96 | 24.89 | 24.93 | 2,022,628 | +0.05(+0.18%) |
Aug 29, 2019 | 24.84 | 24.90 | 24.81 | 24.88 | 4,789,273 | +0.06(+0.24%) |
Aug 28, 2019 | 24.92 | 24.93 | 24.82 | 24.82 | 1,375,059 | -0.11(-0.45%) |
Aug 27, 2019 | 25.05 | 25.09 | 24.92 | 24.93 | 5,304,448 | -0.06(-0.24%) |
Aug 26, 2019 | 25.14 | 25.14 | 24.93 | 24.99 | 2,968,714 | -0.06(-0.24%) |
Aug 23, 2019 | 25.11 | 25.25 | 25.02 | 25.06 | 3,801,488 | -0.02(-0.06%) |
Aug 22, 2019 | 25.17 | 25.17 | 25.06 | 25.07 | 1,511,550 | -0.16(-0.63%) |
Aug 21, 2019 | 25.30 | 25.30 | 25.18 | 25.23 | 3,236,186 | +0.00(+0.00%) |
Aug 20, 2019 | 25.15 | 25.26 | 25.12 | 25.23 | 877,445 | +0.12(+0.48%) |
Aug 19, 2019 | 25.30 | 25.30 | 25.09 | 25.11 | 4,163,993 | -0.24(-0.95%) |
Aug 16, 2019 | 25.30 | 25.41 | 25.22 | 25.35 | 3,526,901 | +0.11(+0.45%) |
Aug 15, 2019 | 25.24 | 25.27 | 25.10 | 25.24 | 4,921,220 | +0.17(+0.66%) |
Aug 14, 2019 | 25.38 | 25.38 | 25.06 | 25.07 | 3,402,857 | -0.44(-1.72%) |
Aug 13, 2019 | 25.28 | 25.58 | 25.22 | 25.51 | 3,192,845 | +0.02(+0.09%) |
Aug 12, 2019 | 25.45 | 25.50 | 25.31 | 25.49 | 3,247,032 | -0.29(-1.11%) |
Aug 09, 2019 | 25.81 | 25.83 | 25.74 | 25.77 | 1,338,939 | -0.05(-0.20%) |
Aug 08, 2019 | 25.72 | 25.83 | 25.71 | 25.83 | 2,095,648 | +0.23(+0.89%) |
Aug 07, 2019 | 25.56 | 25.62 | 25.54 | 25.60 | 2,349,999 | +0.01(+0.03%) |
Aug 06, 2019 | 25.64 | 25.65 | 25.53 | 25.59 | 2,501,240 | +0.11(+0.45%) |
Aug 05, 2019 | 25.58 | 25.58 | 25.37 | 25.48 | 3,684,538 | -0.24(-0.94%) |
Aug 02, 2019 | 25.79 | 25.80 | 25.68 | 25.72 | 4,020,654 | -0.07(-0.26%) |
Aug 01, 2019 | 25.90 | 25.98 | 25.77 | 25.79 | 6,717,035 | -0.23(-0.90%) |
Jul 31, 2019 | 26.17 | 26.28 | 25.95 | 26.02 | 5,707,136 | -0.10(-0.37%) |
Jul 30, 2019 | 26.14 | 26.15 | 26.08 | 26.12 | 701,103 | -0.02(-0.09%) |
Jul 29, 2019 | 26.24 | 26.24 | 26.04 | 26.14 | 8,459,605 | -0.09(-0.34%) |
Jul 26, 2019 | 26.31 | 26.31 | 26.19 | 26.23 | 2,302,050 | -0.03(-0.11%) |
Jul 25, 2019 | 26.37 | 26.37 | 26.22 | 26.26 | 3,407,572 | -0.09(-0.34%) |
Jul 24, 2019 | 26.36 | 26.38 | 26.34 | 26.35 | 706,436 | +0.02(+0.09%) |
Jul 23, 2019 | 26.35 | 26.36 | 26.31 | 26.33 | 4,408,867 | -0.07(-0.26%) |
Jul 22, 2019 | 26.44 | 26.44 | 26.36 | 26.40 | 2,005,399 | +0.02(+0.09%) |
Jul 19, 2019 | 26.38 | 26.44 | 26.34 | 26.38 | 3,736,892 | -0.08(-0.28%) |
Jul 18, 2019 | 26.20 | 26.46 | 26.19 | 26.45 | 1,702,464 | +0.29(+1.09%) |
Jul 17, 2019 | 26.18 | 26.20 | 26.12 | 26.16 | 1,573,396 | +0.07(+0.26%) |
Jul 16, 2019 | 26.24 | 26.25 | 26.08 | 26.10 | 1,131,826 | -0.18(-0.69%) |
Jul 15, 2019 | 26.30 | 26.31 | 26.19 | 26.28 | 1,386,711 | +0.02(+0.09%) |
Jul 12, 2019 | 26.13 | 26.25 | 26.12 | 26.25 | 1,174,626 | +0.12(+0.46%) |
Jul 11, 2019 | 26.20 | 26.22 | 26.08 | 26.13 | 2,258,212 | -0.01(-0.03%) |
Jul 10, 2019 | 26.10 | 26.18 | 26.04 | 26.14 | 3,018,734 | +0.16(+0.61%) |
Jul 09, 2019 | 26.05 | 26.09 | 25.95 | 25.98 | 1,134,807 | -0.08(-0.32%) |
Jul 08, 2019 | 26.12 | 26.12 | 26.04 | 26.07 | 2,084,290 | +0.04(+0.14%) |
Jul 05, 2019 | 26.07 | 26.07 | 25.90 | 26.03 | 2,577,025 | -0.10(-0.37%) |
Jul 03, 2019 | 26.10 | 26.16 | 26.07 | 26.13 | 1,301,875 | +0.08(+0.29%) |
Jul 02, 2019 | 26.04 | 26.07 | 25.96 | 26.05 | 4,068,694 | +0.02(+0.09%) |
Jul 01, 2019 | 26.12 | 26.14 | 26.00 | 26.03 | 1,438,345 | +0.06(+0.23%) |
Jun 28, 2019 | 25.98 | 25.98 | 25.94 | 25.97 | 1,229,181 | +0.04(+0.17%) |
Jun 27, 2019 | 25.83 | 25.94 | 25.82 | 25.92 | 849,125 | +0.12(+0.46%) |
Jun 26, 2019 | 25.85 | 25.85 | 25.77 | 25.80 | 3,312,165 | +0.01(+0.03%) |
Jun 25, 2019 | 25.86 | 25.91 | 25.75 | 25.80 | 1,622,159 | -0.04(-0.14%) |
Jun 24, 2019 | 25.79 | 25.84 | 25.77 | 25.83 | 681,700 | +0.07(+0.26%) |
Jun 21, 2019 | 25.75 | 25.83 | 25.73 | 25.77 | 2,884,748 | -0.09(-0.35%) |
Jun 20, 2019 | 25.83 | 25.88 | 25.82 | 25.86 | 3,922,107 | +0.20(+0.79%) |
Jun 19, 2019 | 25.34 | 25.66 | 25.30 | 25.65 | 2,884,420 | +0.31(+1.24%) |
Jun 18, 2019 | 25.27 | 25.38 | 25.27 | 25.34 | 1,645,890 | +0.20(+0.80%) |
Jun 17, 2019 | 25.19 | 25.20 | 25.12 | 25.14 | 2,757,236 | -0.01(-0.03%) |
Jun 14, 2019 | 25.19 | 25.20 | 25.10 | 25.15 | 2,203,013 | -0.08(-0.33%) |
Jun 13, 2019 | 25.21 | 25.26 | 25.20 | 25.23 | 1,093,669 | +0.05(+0.21%) |
Jun 12, 2019 | 25.21 | 25.27 | 25.17 | 25.18 | 1,508,551 | -0.02(-0.06%) |
Jun 11, 2019 | 25.15 | 25.23 | 25.15 | 25.19 | 1,254,139 | +0.13(+0.51%) |
Jun 10, 2019 | 25.02 | 25.08 | 25.00 | 25.06 | 1,051,621 | +0.10(+0.42%) |
Jun 07, 2019 | 24.83 | 24.98 | 24.81 | 24.96 | 3,332,246 | +0.16(+0.63%) |
Jun 06, 2019 | 24.75 | 24.81 | 24.72 | 24.80 | 1,730,365 | +0.08(+0.33%) |
Jun 05, 2019 | 24.82 | 24.83 | 24.70 | 24.72 | 3,405,999 | -0.05(-0.21%) |
Jun 04, 2019 | 24.65 | 24.78 | 24.65 | 24.77 | 1,476,760 | +0.12(+0.49%) |
Jun 03, 2019 | 24.62 | 24.71 | 24.61 | 24.65 | 733,388 | +0.10(+0.40%) |
May 31, 2019 | 24.44 | 24.56 | 24.39 | 24.55 | 1,834,894 | +0.13(+0.52%) |
May 30, 2019 | 24.44 | 24.48 | 24.39 | 24.43 | 556,186 | +0.03(+0.12%) |
May 29, 2019 | 24.30 | 24.41 | 24.28 | 24.40 | 1,578,780 | +0.07(+0.27%) |
May 28, 2019 | 24.41 | 24.41 | 24.29 | 24.33 | 1,075,436 | -0.08(-0.34%) |
May 24, 2019 | 24.41 | 24.47 | 24.38 | 24.41 | 547,390 | +0.11(+0.46%) |
May 23, 2019 | 24.26 | 24.31 | 24.20 | 24.30 | 1,045,060 | +0.00(+0.00%) |
May 22, 2019 | 24.38 | 24.39 | 24.29 | 24.30 | 1,402,427 | -0.01(-0.06%) |
May 21, 2019 | 24.23 | 24.33 | 24.19 | 24.32 | 949,676 | +0.09(+0.37%) |
May 20, 2019 | 24.26 | 24.27 | 24.22 | 24.23 | 598,815 | +0.02(+0.09%) |
May 17, 2019 | 24.27 | 24.30 | 24.19 | 24.20 | 1,828,443 | -0.19(-0.79%) |
May 16, 2019 | 24.52 | 24.52 | 24.38 | 24.40 | 1,636,767 | -0.13(-0.55%) |
May 15, 2019 | 24.39 | 24.53 | 24.38 | 24.53 | 2,935,498 | +0.07(+0.30%) |
May 14, 2019 | 24.44 | 24.50 | 24.42 | 24.46 | 1,976,047 | +0.10(+0.40%) |
May 13, 2019 | 24.37 | 24.38 | 24.28 | 24.36 | 1,764,608 | -0.17(-0.70%) |
May 10, 2019 | 24.50 | 24.58 | 24.42 | 24.53 | 3,106,539 | +0.21(+0.86%) |
May 09, 2019 | 24.32 | 24.41 | 24.25 | 24.32 | 1,740,187 | -0.10(-0.43%) |
May 08, 2019 | 24.43 | 24.50 | 24.38 | 24.43 | 2,710,625 | +0.10(+0.40%) |
May 07, 2019 | 24.41 | 24.44 | 24.26 | 24.33 | 5,996,028 | -0.17(-0.70%) |
May 06, 2019 | 24.44 | 24.52 | 24.40 | 24.50 | 8,688,097 | -0.10(-0.42%) |
May 03, 2019 | 24.50 | 24.62 | 24.48 | 24.61 | 4,382,619 | +0.21(+0.85%) |
May 02, 2019 | 24.52 | 24.52 | 24.35 | 24.40 | 4,439,090 | -0.16(-0.67%) |
May 01, 2019 | 24.63 | 24.74 | 24.53 | 24.56 | 4,974,365 | -0.08(-0.33%) |
Apr 30, 2019 | 24.63 | 24.65 | 24.54 | 24.64 | 4,769,109 | +0.05(+0.21%) |
Apr 29, 2019 | 24.59 | 24.62 | 24.56 | 24.59 | 5,924,297 | +0.01(+0.06%) |
Apr 26, 2019 | 24.73 | 24.74 | 24.56 | 24.58 | 4,357,084 | -0.07(-0.27%) |
Apr 25, 2019 | 24.55 | 24.65 | 24.50 | 24.64 | 6,174,140 | -0.01(-0.06%) |
Apr 24, 2019 | 24.81 | 24.81 | 24.64 | 24.66 | 3,135,682 | -0.28(-1.13%) |
Apr 23, 2019 | 24.93 | 24.97 | 24.87 | 24.94 | 1,853,141 | -0.09(-0.35%) |
Apr 22, 2019 | 25.04 | 25.05 | 24.98 | 25.03 | 2,366,676 | -0.03(-0.12%) |
Apr 18, 2019 | 25.04 | 25.09 | 25.01 | 25.06 | 1,540,557 | -0.02(-0.09%) |
Apr 17, 2019 | 25.13 | 25.14 | 25.05 | 25.08 | 4,378,991 | +0.09(+0.36%) |
Apr 16, 2019 | 25.01 | 25.06 | 24.99 | 24.99 | 4,630,813 | -0.10(-0.41%) |
Apr 15, 2019 | 25.10 | 25.12 | 25.03 | 25.10 | 7,480,916 | +0.04(+0.18%) |
Apr 12, 2019 | 25.08 | 25.10 | 25.02 | 25.05 | 1,965,524 | +0.07(+0.30%) |
Apr 11, 2019 | 25.04 | 25.05 | 24.96 | 24.98 | 4,085,245 | -0.18(-0.74%) |
Apr 10, 2019 | 25.09 | 25.17 | 25.07 | 25.16 | 4,577,204 | +0.13(+0.50%) |
Apr 09, 2019 | 25.01 | 25.07 | 24.98 | 25.04 | 2,270,970 | +0.07(+0.30%) |
Apr 08, 2019 | 24.98 | 24.98 | 24.93 | 24.96 | 1,413,742 | +0.01(+0.03%) |
Apr 05, 2019 | 24.92 | 24.98 | 24.91 | 24.95 | 1,448,267 | +0.04(+0.15%) |
Apr 04, 2019 | 24.83 | 24.93 | 24.81 | 24.92 | 1,762,791 | +0.01(+0.03%) |
Apr 03, 2019 | 24.89 | 24.92 | 24.85 | 24.91 | 2,199,773 | +0.11(+0.45%) |
Apr 02, 2019 | 24.83 | 24.84 | 24.75 | 24.80 | 3,318,614 | -0.04(-0.18%) |
Apr 01, 2019 | 24.75 | 24.84 | 24.75 | 24.84 | 3,495,738 | +0.29(+1.18%) |
Mar 29, 2019 | 24.58 | 24.66 | 24.49 | 24.55 | 3,092,946 | -0.04(-0.18%) |
Mar 28, 2019 | 24.54 | 24.60 | 24.49 | 24.60 | 3,648,491 | +0.00(+0.00%) |
Mar 27, 2019 | 24.69 | 24.70 | 24.56 | 24.60 | 5,629,119 | -0.33(-1.33%) |
Mar 26, 2019 | 24.93 | 24.96 | 24.88 | 24.93 | 2,526,228 | -0.04(-0.18%) |
Mar 25, 2019 | 24.88 | 24.97 | 24.85 | 24.97 | 1,575,249 | +0.23(+0.92%) |
Mar 22, 2019 | 24.99 | 24.99 | 24.73 | 24.74 | 6,830,595 | -0.49(-1.93%) |
Mar 21, 2019 | 25.27 | 25.31 | 25.13 | 25.23 | 4,019,247 | -0.10(-0.38%) |
Mar 20, 2019 | 25.05 | 25.38 | 25.00 | 25.33 | 5,037,593 | +0.27(+1.09%) |
Mar 19, 2019 | 25.02 | 25.06 | 24.98 | 25.05 | 2,310,600 | +0.06(+0.24%) |
Mar 18, 2019 | 24.92 | 25.02 | 24.92 | 24.99 | 2,279,312 | +0.13(+0.50%) |
Mar 15, 2019 | 24.83 | 24.93 | 24.83 | 24.87 | 2,501,911 | +0.10(+0.42%) |
Mar 14, 2019 | 24.74 | 24.78 | 24.74 | 24.77 | 736,789 | -0.09(-0.36%) |
Mar 13, 2019 | 24.82 | 24.87 | 24.80 | 24.85 | 1,813,469 | +0.05(+0.21%) |
Mar 12, 2019 | 24.77 | 24.84 | 24.77 | 24.80 | 4,917,764 | +0.09(+0.36%) |
Mar 11, 2019 | 24.73 | 24.78 | 24.70 | 24.71 | 3,204,121 | +0.07(+0.27%) |
Mar 08, 2019 | 24.61 | 24.69 | 24.60 | 24.65 | 2,605,716 | +0.11(+0.45%) |
Mar 07, 2019 | 24.83 | 24.83 | 24.54 | 24.54 | 6,153,725 | -0.32(-1.27%) |
Mar 06, 2019 | 24.87 | 24.90 | 24.83 | 24.85 | 7,382,835 | -0.07(-0.30%) |
Mar 05, 2019 | 24.94 | 24.96 | 24.87 | 24.93 | 4,715,157 | +0.06(+0.24%) |
Mar 04, 2019 | 24.92 | 24.93 | 24.85 | 24.87 | 3,464,096 | -0.07(-0.29%) |
Mar 01, 2019 | 24.99 | 25.02 | 24.93 | 24.94 | 2,367,128 | -0.06(-0.24%) |
Feb 28, 2019 | 25.15 | 25.16 | 25.00 | 25.00 | 5,106,903 | -0.16(-0.64%) |
Feb 27, 2019 | 25.19 | 25.20 | 25.12 | 25.17 | 3,649,341 | -0.01(-0.03%) |
Feb 26, 2019 | 25.17 | 25.21 | 25.11 | 25.17 | 3,426,117 | +0.04(+0.17%) |
Feb 25, 2019 | 25.16 | 25.18 | 25.10 | 25.13 | 3,856,224 | +0.06(+0.23%) |
Feb 22, 2019 | 25.08 | 25.14 | 25.06 | 25.07 | 4,510,574 | +0.09(+0.35%) |
Feb 21, 2019 | 24.99 | 25.00 | 24.92 | 24.98 | 3,667,701 | -0.04(-0.15%) |
Feb 20, 2019 | 25.01 | 25.10 | 24.98 | 25.02 | 2,081,069 | +0.01(+0.06%) |
Feb 19, 2019 | 24.94 | 25.05 | 24.94 | 25.00 | 2,708,499 | +0.02(+0.09%) |
Feb 15, 2019 | 24.92 | 25.00 | 24.86 | 24.98 | 3,662,239 | +0.11(+0.44%) |
Feb 14, 2019 | 24.80 | 24.91 | 24.77 | 24.87 | 1,979,092 | +0.05(+0.21%) |
Feb 13, 2019 | 24.95 | 24.96 | 24.82 | 24.82 | 6,658,351 | -0.23(-0.91%) |
Feb 12, 2019 | 24.97 | 25.06 | 24.96 | 25.05 | 2,556,918 | +0.16(+0.65%) |
Feb 11, 2019 | 24.97 | 24.99 | 24.87 | 24.89 | 1,963,154 | -0.19(-0.76%) |
Feb 08, 2019 | 25.11 | 25.13 | 25.03 | 25.08 | 2,153,664 | -0.04(-0.18%) |
Feb 07, 2019 | 25.15 | 25.17 | 25.08 | 25.12 | 2,235,290 | -0.10(-0.38%) |
Feb 06, 2019 | 25.25 | 25.25 | 25.17 | 25.22 | 2,682,825 | -0.18(-0.69%) |
Feb 05, 2019 | 25.30 | 25.39 | 25.25 | 25.39 | 6,471,392 | +0.08(+0.32%) |
Feb 04, 2019 | 25.25 | 25.35 | 25.20 | 25.31 | 9,368,247 | -0.01(-0.03%) |
Feb 01, 2019 | 25.30 | 25.37 | 25.26 | 25.32 | 7,811,366 | -0.02(-0.07%) |
Jan 31, 2019 | 25.34 | 25.40 | 25.28 | 25.34 | 5,375,181 | +0.17(+0.67%) |
Jan 30, 2019 | 24.86 | 25.22 | 24.83 | 25.17 | 5,199,448 | +0.31(+1.23%) |
Jan 29, 2019 | 24.86 | 24.90 | 24.83 | 24.86 | 1,749,180 | +0.07(+0.26%) |
Jan 28, 2019 | 24.76 | 24.81 | 24.75 | 24.80 | 1,207,915 | -0.04(-0.15%) |
Jan 25, 2019 | 24.84 | 24.91 | 24.82 | 24.84 | 3,122,672 | +0.17(+0.71%) |
Jan 24, 2019 | 24.76 | 24.80 | 24.65 | 24.66 | 3,804,055 | -0.04(-0.18%) |
Jan 23, 2019 | 24.65 | 24.71 | 24.63 | 24.70 | 1,558,163 | +0.12(+0.47%) |
Jan 22, 2019 | 24.59 | 24.61 | 24.55 | 24.59 | 4,425,298 | -0.03(-0.12%) |
Jan 18, 2019 | 24.67 | 24.70 | 24.59 | 24.62 | 2,233,597 | -0.05(-0.21%) |
Jan 17, 2019 | 24.57 | 24.73 | 24.55 | 24.67 | 1,450,320 | +0.01(+0.03%) |
Jan 16, 2019 | 24.71 | 24.74 | 24.65 | 24.66 | 7,315,607 | -0.03(-0.12%) |
Jan 15, 2019 | 24.68 | 24.71 | 24.62 | 24.69 | 3,023,423 | +0.03(+0.12%) |
Jan 14, 2019 | 24.59 | 24.69 | 24.59 | 24.66 | 1,970,493 | +0.04(+0.18%) |
Jan 11, 2019 | 24.69 | 24.70 | 24.59 | 24.62 | 9,962,060 | -0.09(-0.35%) |
Jan 10, 2019 | 24.67 | 24.73 | 24.63 | 24.70 | 7,263,517 | +0.04(+0.15%) |
Jan 09, 2019 | 24.59 | 24.71 | 24.57 | 24.67 | 3,074,313 | +0.17(+0.68%) |
Jan 08, 2019 | 24.53 | 24.54 | 24.46 | 24.50 | 1,706,576 | -0.12(-0.50%) |
Jan 07, 2019 | 24.57 | 24.65 | 24.55 | 24.62 | 6,404,088 | +0.17(+0.69%) |
Jan 04, 2019 | 24.19 | 24.48 | 24.18 | 24.46 | 4,158,028 | +0.28(+1.18%) |
Jan 03, 2019 | 24.14 | 24.19 | 24.07 | 24.17 | 2,605,843 | +0.09(+0.36%) |