Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 23.28 | 23.32 | 23.09 | 23.13 | 3,234,912 | -0.20(-0.86%) |
Apr 29, 2020 | 22.93 | 23.35 | 22.93 | 23.33 | 1,548,489 | +0.41(+1.78%) |
Apr 28, 2020 | 22.85 | 22.96 | 22.73 | 22.92 | 2,137,639 | +0.29(+1.27%) |
Apr 27, 2020 | 22.57 | 22.65 | 22.46 | 22.63 | 3,492,508 | +0.15(+0.68%) |
Apr 24, 2020 | 22.69 | 22.72 | 22.41 | 22.48 | 2,033,147 | -0.18(-0.80%) |
Apr 23, 2020 | 22.77 | 22.83 | 22.60 | 22.66 | 2,518,883 | -0.05(-0.21%) |
Apr 22, 2020 | 22.98 | 22.98 | 22.68 | 22.71 | 1,608,924 | -0.13(-0.56%) |
Apr 21, 2020 | 22.79 | 22.91 | 22.70 | 22.83 | 1,366,165 | -0.09(-0.38%) |
Apr 20, 2020 | 22.94 | 23.06 | 22.89 | 22.92 | 890,731 | -0.06(-0.28%) |
Apr 17, 2020 | 22.91 | 23.03 | 22.82 | 22.99 | 5,259,843 | +0.22(+0.98%) |
Apr 16, 2020 | 22.83 | 22.98 | 22.73 | 22.76 | 848,503 | -0.17(-0.73%) |
Apr 15, 2020 | 22.76 | 22.99 | 22.76 | 22.93 | 2,931,960 | -0.14(-0.62%) |
Apr 14, 2020 | 22.87 | 23.11 | 22.87 | 23.07 | 4,114,955 | +0.17(+0.73%) |
Apr 13, 2020 | 22.84 | 22.91 | 22.70 | 22.91 | 3,212,346 | -0.10(-0.42%) |
Apr 09, 2020 | 22.80 | 23.08 | 22.74 | 23.00 | 4,968,383 | +0.33(+1.48%) |
Apr 08, 2020 | 22.36 | 22.67 | 22.36 | 22.67 | 3,402,384 | +0.20(+0.89%) |
Apr 07, 2020 | 22.36 | 22.50 | 22.34 | 22.47 | 2,220,703 | +0.43(+1.95%) |
Apr 06, 2020 | 21.84 | 22.09 | 21.81 | 22.04 | 3,179,898 | +0.30(+1.39%) |
Apr 03, 2020 | 22.02 | 22.08 | 21.70 | 21.73 | 1,869,338 | -0.22(-1.02%) |
Apr 02, 2020 | 21.85 | 22.24 | 21.85 | 21.96 | 3,298,166 | -0.10(-0.43%) |
Apr 01, 2020 | 22.19 | 22.40 | 22.03 | 22.05 | 3,273,347 | -0.52(-2.32%) |
Mar 31, 2020 | 22.43 | 22.68 | 22.43 | 22.58 | 4,671,913 | +0.21(+0.96%) |
Mar 30, 2020 | 22.45 | 22.55 | 22.28 | 22.36 | 3,252,970 | -0.21(-0.95%) |
Mar 27, 2020 | 22.56 | 22.76 | 22.37 | 22.58 | 3,370,385 | -0.40(-1.73%) |
Mar 26, 2020 | 22.52 | 23.03 | 22.52 | 22.97 | 3,548,905 | +0.48(+2.15%) |
Mar 25, 2020 | 21.94 | 22.61 | 21.94 | 22.49 | 2,742,952 | +0.53(+2.42%) |
Mar 24, 2020 | 21.90 | 22.03 | 21.54 | 21.96 | 5,264,830 | +0.45(+2.10%) |
Mar 23, 2020 | 21.09 | 21.67 | 20.88 | 21.51 | 3,041,453 | +0.19(+0.89%) |
Mar 20, 2020 | 21.16 | 21.56 | 20.63 | 21.32 | 6,870,275 | +0.18(+0.86%) |
Mar 19, 2020 | 21.25 | 21.35 | 21.02 | 21.13 | 8,032,001 | -0.31(-1.44%) |
Mar 18, 2020 | 22.15 | 22.20 | 21.14 | 21.44 | 4,388,494 | -1.29(-5.69%) |
Mar 17, 2020 | 22.72 | 22.94 | 22.26 | 22.74 | 3,548,480 | -0.19(-0.83%) |
Mar 16, 2020 | 22.70 | 22.96 | 21.93 | 22.93 | 4,037,051 | -0.56(-2.40%) |
Mar 13, 2020 | 23.41 | 23.74 | 22.84 | 23.49 | 6,811,512 | +0.48(+2.07%) |
Mar 12, 2020 | 23.93 | 23.95 | 22.73 | 23.01 | 4,941,363 | -1.45(-5.93%) |
Mar 11, 2020 | 24.81 | 25.05 | 24.39 | 24.46 | 6,837,552 | -0.59(-2.37%) |
Mar 10, 2020 | 24.98 | 25.08 | 24.79 | 25.06 | 4,287,490 | +0.56(+2.30%) |
Mar 09, 2020 | 25.27 | 25.27 | 24.45 | 24.50 | 3,562,921 | -1.31(-5.07%) |
Mar 06, 2020 | 25.79 | 25.80 | 25.69 | 25.80 | 4,156,363 | -0.13(-0.49%) |
Mar 05, 2020 | 26.07 | 26.07 | 25.87 | 25.93 | 1,965,543 | -0.25(-0.97%) |
Mar 04, 2020 | 26.27 | 26.28 | 26.16 | 26.19 | 3,063,188 | +0.04(+0.15%) |
Mar 03, 2020 | 25.92 | 26.21 | 25.84 | 26.15 | 9,249,899 | +0.37(+1.45%) |
Mar 02, 2020 | 25.57 | 25.80 | 25.57 | 25.77 | 4,338,946 | +0.19(+0.73%) |
Feb 28, 2020 | 25.53 | 25.63 | 25.44 | 25.59 | 7,300,130 | -0.24(-0.92%) |
Feb 27, 2020 | 25.91 | 25.95 | 25.81 | 25.82 | 3,538,137 | -0.21(-0.82%) |
Feb 26, 2020 | 26.06 | 26.15 | 26.02 | 26.04 | 2,944,228 | -0.03(-0.12%) |
Feb 25, 2020 | 26.14 | 26.17 | 26.05 | 26.07 | 5,510,981 | -0.02(-0.09%) |
Feb 24, 2020 | 26.02 | 26.10 | 26.01 | 26.09 | 4,390,149 | -0.21(-0.78%) |
Feb 21, 2020 | 26.23 | 26.34 | 26.19 | 26.30 | 3,418,507 | +0.02(+0.06%) |
Feb 20, 2020 | 26.34 | 26.36 | 26.25 | 26.28 | 3,701,020 | -0.22(-0.83%) |
Feb 19, 2020 | 26.49 | 26.51 | 26.45 | 26.50 | 1,905,641 | +0.02(+0.09%) |
Feb 18, 2020 | 26.45 | 26.50 | 26.43 | 26.48 | 1,943,620 | -0.09(-0.33%) |
Feb 14, 2020 | 26.53 | 26.56 | 26.53 | 26.56 | 1,141,571 | +0.11(+0.42%) |
Feb 13, 2020 | 26.49 | 26.49 | 26.44 | 26.45 | 1,956,637 | -0.02(-0.09%) |
Feb 12, 2020 | 26.52 | 26.52 | 26.46 | 26.48 | 1,256,533 | +0.01(+0.03%) |
Feb 11, 2020 | 26.49 | 26.51 | 26.43 | 26.47 | 982,772 | +0.13(+0.51%) |
Feb 10, 2020 | 26.34 | 26.37 | 26.30 | 26.34 | 1,389,111 | +0.01(+0.03%) |
Feb 07, 2020 | 26.41 | 26.41 | 26.30 | 26.33 | 2,357,626 | -0.17(-0.66%) |
Feb 06, 2020 | 26.66 | 26.66 | 26.47 | 26.50 | 5,517,605 | -0.12(-0.45%) |
Feb 05, 2020 | 26.67 | 26.67 | 26.59 | 26.62 | 2,037,747 | +0.05(+0.18%) |
Feb 04, 2020 | 26.60 | 26.60 | 26.53 | 26.57 | 2,245,790 | +0.17(+0.63%) |
Feb 03, 2020 | 26.44 | 26.48 | 26.40 | 26.41 | 5,035,849 | +0.03(+0.11%) |
Jan 31, 2020 | 26.39 | 26.41 | 26.34 | 26.38 | 2,454,592 | -0.05(-0.21%) |
Jan 30, 2020 | 26.49 | 26.49 | 26.39 | 26.43 | 2,897,553 | -0.13(-0.47%) |
Jan 29, 2020 | 26.55 | 26.61 | 26.50 | 26.56 | 3,048,243 | -0.02(-0.09%) |
Jan 28, 2020 | 26.46 | 26.58 | 26.45 | 26.58 | 4,765,779 | +0.13(+0.48%) |
Jan 27, 2020 | 26.45 | 26.51 | 26.43 | 26.46 | 1,844,447 | -0.23(-0.85%) |
Jan 24, 2020 | 26.74 | 26.74 | 26.64 | 26.68 | 4,414,472 | +0.01(+0.03%) |
Jan 23, 2020 | 26.70 | 26.70 | 26.61 | 26.68 | 1,435,816 | -0.04(-0.15%) |
Jan 22, 2020 | 26.68 | 26.72 | 26.64 | 26.72 | 3,070,444 | +0.13(+0.47%) |
Jan 21, 2020 | 26.61 | 26.64 | 26.56 | 26.59 | 2,657,071 | -0.03(-0.12%) |
Jan 17, 2020 | 26.63 | 26.65 | 26.57 | 26.62 | 3,602,640 | +0.01(+0.03%) |
Jan 16, 2020 | 26.68 | 26.68 | 26.57 | 26.61 | 4,113,861 | -0.03(-0.12%) |
Jan 15, 2020 | 26.72 | 26.72 | 26.62 | 26.64 | 3,726,852 | -0.02(-0.06%) |
Jan 14, 2020 | 26.66 | 26.70 | 26.64 | 26.66 | 6,931,185 | +0.02(+0.06%) |
Jan 13, 2020 | 26.64 | 26.66 | 26.59 | 26.64 | 5,329,831 | -0.06(-0.24%) |
Jan 10, 2020 | 26.72 | 26.77 | 26.68 | 26.71 | 5,369,524 | +0.03(+0.12%) |
Jan 09, 2020 | 26.71 | 26.72 | 26.64 | 26.68 | 4,004,337 | -0.01(-0.03%) |
Jan 08, 2020 | 26.64 | 26.73 | 26.61 | 26.68 | 4,261,714 | +0.13(+0.47%) |
Jan 07, 2020 | 26.57 | 26.58 | 26.51 | 26.56 | 3,261,597 | -0.06(-0.24%) |
Jan 06, 2020 | 26.64 | 26.66 | 26.61 | 26.62 | 4,247,378 | +0.02(+0.06%) |
Jan 03, 2020 | 26.62 | 26.68 | 26.59 | 26.61 | 1,385,474 | -0.16(-0.59%) |
Jan 02, 2020 | 26.73 | 26.76 | 26.69 | 26.76 | 1,354,975 | +0.05(+0.18%) |
Dec 31, 2019 | 26.65 | 26.72 | 26.64 | 26.72 | 1,126,406 | +0.09(+0.35%) |
Dec 30, 2019 | 26.61 | 26.67 | 26.61 | 26.62 | 884,082 | +0.01(+0.03%) |
Dec 27, 2019 | 26.56 | 26.64 | 26.54 | 26.61 | 1,457,859 | +0.09(+0.35%) |
Dec 26, 2019 | 26.48 | 26.54 | 26.47 | 26.52 | 1,356,438 | +0.07(+0.27%) |
Dec 24, 2019 | 26.43 | 26.47 | 26.42 | 26.45 | 492,945 | +0.05(+0.21%) |
Dec 23, 2019 | 26.38 | 26.44 | 26.36 | 26.39 | 2,241,410 | +0.03(+0.12%) |
Dec 20, 2019 | 26.39 | 26.39 | 26.33 | 26.36 | 1,412,836 | -0.01(-0.03%) |
Dec 19, 2019 | 26.33 | 26.40 | 26.33 | 26.37 | 1,774,114 | +0.04(+0.15%) |
Dec 18, 2019 | 26.39 | 26.40 | 26.32 | 26.33 | 3,205,338 | -0.04(-0.15%) |
Dec 17, 2019 | 26.36 | 26.38 | 26.32 | 26.37 | 6,554,399 | +0.05(+0.18%) |
Dec 16, 2019 | 26.25 | 26.35 | 26.24 | 26.32 | 3,629,592 | +0.11(+0.42%) |
Dec 13, 2019 | 26.21 | 26.29 | 26.18 | 26.21 | 2,645,967 | +0.06(+0.24%) |
Dec 12, 2019 | 26.18 | 26.18 | 26.11 | 26.15 | 5,616,246 | -0.02(-0.06%) |
Dec 11, 2019 | 26.04 | 26.17 | 25.98 | 26.17 | 8,852,729 | +0.20(+0.75%) |
Dec 10, 2019 | 25.97 | 25.98 | 25.92 | 25.97 | 2,035,475 | -0.01(-0.03%) |
Dec 09, 2019 | 25.98 | 25.99 | 25.90 | 25.98 | 5,520,599 | +0.06(+0.24%) |
Dec 06, 2019 | 25.88 | 25.93 | 25.85 | 25.92 | 2,978,903 | +0.06(+0.24%) |
Dec 05, 2019 | 25.87 | 25.88 | 25.79 | 25.86 | 2,873,287 | +0.09(+0.33%) |
Dec 04, 2019 | 25.80 | 25.82 | 25.75 | 25.77 | 3,758,349 | +0.03(+0.12%) |
Dec 03, 2019 | 25.71 | 25.75 | 25.68 | 25.74 | 5,044,137 | +0.07(+0.27%) |
Dec 02, 2019 | 25.66 | 25.72 | 25.61 | 25.67 | 6,321,993 | +0.03(+0.13%) |
Nov 29, 2019 | 25.70 | 25.73 | 25.63 | 25.63 | 1,389,066 | +0.02(+0.09%) |
Nov 27, 2019 | 25.67 | 25.68 | 25.59 | 25.61 | 1,611,964 | -0.08(-0.30%) |
Nov 26, 2019 | 25.70 | 25.70 | 25.59 | 25.69 | 5,143,332 | +0.01(+0.03%) |
Nov 25, 2019 | 25.76 | 25.78 | 25.66 | 25.68 | 2,268,857 | -0.10(-0.39%) |
Nov 22, 2019 | 25.91 | 25.91 | 25.78 | 25.78 | 3,546,965 | -0.07(-0.27%) |
Nov 21, 2019 | 25.87 | 25.88 | 25.79 | 25.85 | 3,539,363 | +0.02(+0.06%) |
Nov 20, 2019 | 25.86 | 25.87 | 25.79 | 25.84 | 3,176,185 | -0.08(-0.30%) |
Nov 19, 2019 | 25.97 | 25.97 | 25.85 | 25.91 | 2,353,189 | -0.02(-0.06%) |
Nov 18, 2019 | 25.91 | 25.99 | 25.90 | 25.93 | 2,834,527 | -0.02(-0.09%) |
Nov 15, 2019 | 25.88 | 25.96 | 25.87 | 25.95 | 4,774,835 | +0.16(+0.60%) |
Nov 14, 2019 | 25.78 | 25.86 | 25.75 | 25.80 | 5,608,735 | +0.03(+0.12%) |
Nov 13, 2019 | 25.77 | 25.77 | 25.71 | 25.77 | 2,321,821 | -0.12(-0.45%) |
Nov 12, 2019 | 26.01 | 26.01 | 25.86 | 25.88 | 1,273,396 | -0.15(-0.57%) |
Nov 11, 2019 | 26.08 | 26.08 | 26.00 | 26.03 | 1,590,304 | -0.11(-0.42%) |
Nov 08, 2019 | 26.12 | 26.15 | 26.08 | 26.14 | 1,186,092 | -0.04(-0.15%) |
Nov 07, 2019 | 26.26 | 26.26 | 26.18 | 26.18 | 1,223,897 | -0.05(-0.21%) |
Nov 06, 2019 | 26.29 | 26.29 | 26.17 | 26.23 | 3,124,005 | -0.05(-0.21%) |
Nov 05, 2019 | 26.36 | 26.36 | 26.25 | 26.29 | 1,449,562 | -0.09(-0.32%) |
Nov 04, 2019 | 26.36 | 26.41 | 26.34 | 26.37 | 1,586,196 | +0.03(+0.12%) |
Nov 01, 2019 | 26.29 | 26.34 | 26.26 | 26.34 | 1,000,986 | +0.08(+0.30%) |
Oct 31, 2019 | 26.24 | 26.27 | 26.11 | 26.26 | 4,381,690 | +0.05(+0.21%) |
Oct 30, 2019 | 26.22 | 26.25 | 26.04 | 26.21 | 2,310,989 | -0.14(-0.53%) |
Oct 29, 2019 | 26.34 | 26.38 | 26.32 | 26.35 | 791,229 | -0.05(-0.18%) |
Oct 28, 2019 | 26.46 | 26.46 | 26.39 | 26.39 | 1,115,144 | +0.02(+0.06%) |
Oct 25, 2019 | 26.35 | 26.39 | 26.28 | 26.38 | 9,051,547 | +0.18(+0.68%) |
Oct 24, 2019 | 26.37 | 26.37 | 26.20 | 26.20 | 1,949,460 | -0.09(-0.35%) |
Oct 23, 2019 | 26.23 | 26.29 | 26.17 | 26.29 | 757,068 | +0.11(+0.41%) |
Oct 22, 2019 | 26.22 | 26.22 | 26.13 | 26.18 | 1,780,909 | +0.05(+0.21%) |
Oct 21, 2019 | 26.18 | 26.18 | 26.11 | 26.13 | 725,616 | -0.03(-0.12%) |
Oct 18, 2019 | 26.05 | 26.18 | 26.05 | 26.16 | 3,764,380 | +0.15(+0.60%) |
Oct 17, 2019 | 26.07 | 26.07 | 25.99 | 26.01 | 2,577,550 | +0.05(+0.18%) |
Oct 16, 2019 | 25.90 | 26.01 | 25.87 | 25.96 | 2,424,262 | +0.02(+0.09%) |
Oct 15, 2019 | 25.98 | 26.00 | 25.89 | 25.94 | 1,321,301 | -0.08(-0.30%) |
Oct 14, 2019 | 26.05 | 26.09 | 26.01 | 26.01 | 906,052 | -0.05(-0.21%) |
Oct 11, 2019 | 26.02 | 26.09 | 25.98 | 26.07 | 1,982,089 | +0.12(+0.48%) |
Oct 10, 2019 | 25.89 | 25.96 | 25.84 | 25.94 | 2,124,172 | +0.10(+0.39%) |
Oct 09, 2019 | 25.78 | 25.86 | 25.77 | 25.84 | 1,212,069 | +0.19(+0.75%) |
Oct 08, 2019 | 25.72 | 25.77 | 25.63 | 25.65 | 2,224,888 | -0.04(-0.15%) |
Oct 07, 2019 | 25.84 | 25.90 | 25.68 | 25.69 | 1,115,011 | -0.22(-0.84%) |
Oct 04, 2019 | 25.87 | 25.98 | 25.85 | 25.91 | 3,367,885 | +0.16(+0.63%) |
Oct 03, 2019 | 25.53 | 25.81 | 25.53 | 25.74 | 2,262,205 | +0.26(+1.03%) |
Oct 02, 2019 | 25.43 | 25.53 | 25.41 | 25.48 | 1,078,671 | +0.12(+0.46%) |
Oct 01, 2019 | 25.33 | 25.39 | 25.26 | 25.36 | 2,015,068 | -0.03(-0.11%) |
Sep 30, 2019 | 25.45 | 25.47 | 25.38 | 25.39 | 1,616,825 | -0.02(-0.09%) |
Sep 27, 2019 | 25.43 | 25.51 | 25.33 | 25.41 | 1,787,768 | -0.03(-0.12%) |
Sep 26, 2019 | 25.41 | 25.55 | 25.39 | 25.45 | 1,384,110 | +0.06(+0.24%) |
Sep 25, 2019 | 25.54 | 25.55 | 25.29 | 25.38 | 11,568,415 | -0.27(-1.05%) |
Sep 24, 2019 | 25.73 | 25.73 | 25.63 | 25.65 | 1,599,366 | -0.02(-0.09%) |
Sep 23, 2019 | 25.65 | 25.71 | 25.65 | 25.68 | 1,216,553 | -0.04(-0.15%) |
Sep 20, 2019 | 25.65 | 25.72 | 25.58 | 25.71 | 2,079,795 | +0.11(+0.42%) |
Sep 19, 2019 | 25.63 | 25.71 | 25.59 | 25.61 | 1,162,280 | +0.09(+0.36%) |
Sep 18, 2019 | 25.63 | 25.70 | 25.43 | 25.52 | 1,985,228 | -0.11(-0.42%) |
Sep 17, 2019 | 25.47 | 25.62 | 25.45 | 25.62 | 956,684 | +0.08(+0.30%) |
Sep 16, 2019 | 25.62 | 25.62 | 25.44 | 25.55 | 3,903,316 | -0.08(-0.33%) |
Sep 13, 2019 | 25.78 | 25.78 | 25.62 | 25.63 | 1,845,602 | -0.12(-0.45%) |
Sep 12, 2019 | 25.74 | 25.85 | 25.67 | 25.75 | 6,157,213 | +0.22(+0.84%) |
Sep 11, 2019 | 25.48 | 25.53 | 25.47 | 25.53 | 3,374,109 | +0.02(+0.06%) |
Sep 10, 2019 | 25.58 | 25.58 | 25.43 | 25.52 | 4,951,560 | -0.08(-0.30%) |
Sep 09, 2019 | 25.68 | 25.72 | 25.57 | 25.59 | 1,568,113 | -0.02(-0.09%) |
Sep 06, 2019 | 25.68 | 25.71 | 25.61 | 25.61 | 1,050,099 | +0.06(+0.24%) |
Sep 05, 2019 | 25.59 | 25.62 | 25.50 | 25.55 | 2,339,581 | +0.02(+0.06%) |
Sep 04, 2019 | 25.43 | 25.54 | 25.41 | 25.54 | 3,574,832 | +0.35(+1.37%) |
Sep 03, 2019 | 25.23 | 25.27 | 25.16 | 25.19 | 2,933,004 | -0.03(-0.12%) |
Aug 30, 2019 | 25.23 | 25.26 | 25.19 | 25.22 | 1,998,959 | +0.05(+0.18%) |
Aug 29, 2019 | 25.14 | 25.20 | 25.10 | 25.18 | 4,733,229 | +0.06(+0.24%) |
Aug 28, 2019 | 25.21 | 25.23 | 25.11 | 25.11 | 1,358,968 | -0.11(-0.45%) |
Aug 27, 2019 | 25.34 | 25.39 | 25.22 | 25.23 | 5,242,376 | -0.06(-0.24%) |
Aug 26, 2019 | 25.44 | 25.44 | 25.23 | 25.29 | 2,933,975 | -0.06(-0.24%) |
Aug 23, 2019 | 25.41 | 25.55 | 25.31 | 25.35 | 3,757,003 | -0.02(-0.06%) |
Aug 22, 2019 | 25.47 | 25.47 | 25.35 | 25.37 | 1,493,862 | -0.16(-0.63%) |
Aug 21, 2019 | 25.60 | 25.60 | 25.48 | 25.53 | 3,198,317 | +0.00(+0.00%) |
Aug 20, 2019 | 25.44 | 25.55 | 25.41 | 25.53 | 867,177 | +0.12(+0.48%) |
Aug 19, 2019 | 25.60 | 25.60 | 25.38 | 25.41 | 4,115,267 | -0.24(-0.95%) |
Aug 16, 2019 | 25.60 | 25.71 | 25.52 | 25.65 | 3,485,630 | +0.11(+0.45%) |
Aug 15, 2019 | 25.54 | 25.57 | 25.40 | 25.54 | 4,863,632 | +0.17(+0.66%) |
Aug 14, 2019 | 25.68 | 25.68 | 25.35 | 25.37 | 3,363,037 | -0.44(-1.72%) |
Aug 13, 2019 | 25.58 | 25.88 | 25.52 | 25.81 | 3,155,483 | +0.02(+0.09%) |
Aug 12, 2019 | 25.75 | 25.80 | 25.61 | 25.79 | 3,209,036 | -0.29(-1.11%) |
Aug 09, 2019 | 26.12 | 26.14 | 26.04 | 26.08 | 1,323,271 | -0.05(-0.20%) |
Aug 08, 2019 | 26.03 | 26.14 | 26.01 | 26.13 | 2,071,125 | +0.23(+0.89%) |
Aug 07, 2019 | 25.86 | 25.93 | 25.84 | 25.90 | 2,322,500 | +0.01(+0.03%) |
Aug 06, 2019 | 25.94 | 25.95 | 25.83 | 25.90 | 2,471,971 | +0.11(+0.45%) |
Aug 05, 2019 | 25.88 | 25.89 | 25.67 | 25.78 | 3,641,422 | -0.24(-0.94%) |
Aug 02, 2019 | 26.09 | 26.10 | 25.98 | 26.03 | 3,973,605 | -0.07(-0.26%) |
Aug 01, 2019 | 26.21 | 26.29 | 26.08 | 26.09 | 6,638,433 | -0.24(-0.90%) |
Jul 31, 2019 | 26.48 | 26.60 | 26.26 | 26.33 | 5,640,266 | -0.10(-0.37%) |
Jul 30, 2019 | 26.45 | 26.46 | 26.39 | 26.43 | 692,888 | -0.02(-0.09%) |
Jul 29, 2019 | 26.55 | 26.55 | 26.35 | 26.45 | 8,360,484 | -0.09(-0.34%) |
Jul 26, 2019 | 26.63 | 26.63 | 26.51 | 26.54 | 2,275,077 | -0.03(-0.11%) |
Jul 25, 2019 | 26.68 | 26.68 | 26.53 | 26.57 | 3,367,646 | -0.09(-0.34%) |
Jul 24, 2019 | 26.67 | 26.70 | 26.65 | 26.66 | 698,159 | +0.02(+0.09%) |
Jul 23, 2019 | 26.66 | 26.67 | 26.62 | 26.64 | 4,357,208 | -0.07(-0.26%) |
Jul 22, 2019 | 26.75 | 26.76 | 26.67 | 26.71 | 1,981,901 | +0.02(+0.09%) |
Jul 19, 2019 | 26.70 | 26.76 | 26.65 | 26.69 | 3,693,107 | -0.08(-0.28%) |
Jul 18, 2019 | 26.51 | 26.77 | 26.51 | 26.76 | 1,682,516 | +0.29(+1.09%) |
Jul 17, 2019 | 26.49 | 26.51 | 26.43 | 26.47 | 1,554,960 | +0.07(+0.26%) |
Jul 16, 2019 | 26.55 | 26.56 | 26.39 | 26.41 | 1,118,564 | -0.18(-0.69%) |
Jul 15, 2019 | 26.61 | 26.62 | 26.51 | 26.59 | 1,370,462 | +0.02(+0.09%) |
Jul 12, 2019 | 26.44 | 26.57 | 26.43 | 26.57 | 1,160,863 | +0.12(+0.46%) |
Jul 11, 2019 | 26.51 | 26.54 | 26.39 | 26.44 | 2,231,753 | -0.01(-0.03%) |
Jul 10, 2019 | 26.41 | 26.49 | 26.35 | 26.45 | 2,983,364 | +0.16(+0.61%) |
Jul 09, 2019 | 26.36 | 26.40 | 26.25 | 26.29 | 1,121,510 | -0.08(-0.32%) |
Jul 08, 2019 | 26.43 | 26.43 | 26.35 | 26.38 | 2,059,869 | +0.04(+0.14%) |
Jul 05, 2019 | 26.38 | 26.38 | 26.21 | 26.34 | 2,546,830 | -0.10(-0.37%) |
Jul 03, 2019 | 26.41 | 26.47 | 26.38 | 26.44 | 1,286,621 | +0.08(+0.29%) |
Jul 02, 2019 | 26.35 | 26.38 | 26.27 | 26.36 | 4,021,021 | +0.02(+0.09%) |
Jul 01, 2019 | 26.43 | 26.45 | 26.31 | 26.34 | 1,421,492 | +0.06(+0.23%) |
Jun 28, 2019 | 26.28 | 26.29 | 26.25 | 26.28 | 1,214,779 | +0.05(+0.17%) |
Jun 27, 2019 | 26.14 | 26.25 | 26.13 | 26.23 | 839,176 | +0.12(+0.46%) |
Jun 26, 2019 | 26.16 | 26.16 | 26.08 | 26.11 | 3,273,356 | +0.01(+0.03%) |
Jun 25, 2019 | 26.17 | 26.22 | 26.06 | 26.10 | 1,603,151 | -0.04(-0.14%) |
Jun 24, 2019 | 26.10 | 26.15 | 26.08 | 26.14 | 673,713 | +0.07(+0.26%) |
Jun 21, 2019 | 26.06 | 26.13 | 26.03 | 26.07 | 2,850,947 | -0.09(-0.35%) |
Jun 20, 2019 | 26.14 | 26.19 | 26.13 | 26.16 | 3,876,151 | +0.20(+0.79%) |
Jun 19, 2019 | 25.64 | 25.97 | 25.60 | 25.96 | 2,850,622 | +0.32(+1.24%) |
Jun 18, 2019 | 25.57 | 25.68 | 25.57 | 25.64 | 1,626,605 | +0.20(+0.80%) |
Jun 17, 2019 | 25.49 | 25.50 | 25.42 | 25.44 | 2,724,929 | -0.01(-0.03%) |
Jun 14, 2019 | 25.49 | 25.50 | 25.39 | 25.44 | 2,177,200 | -0.08(-0.33%) |
Jun 13, 2019 | 25.50 | 25.56 | 25.50 | 25.53 | 1,080,855 | +0.05(+0.21%) |
Jun 12, 2019 | 25.50 | 25.57 | 25.47 | 25.47 | 1,490,875 | -0.02(-0.06%) |
Jun 11, 2019 | 25.44 | 25.52 | 25.44 | 25.49 | 1,239,444 | +0.13(+0.51%) |
Jun 10, 2019 | 25.32 | 25.38 | 25.29 | 25.36 | 1,039,299 | +0.11(+0.42%) |
Jun 07, 2019 | 25.13 | 25.28 | 25.10 | 25.25 | 3,293,201 | +0.16(+0.63%) |
Jun 06, 2019 | 25.04 | 25.10 | 25.01 | 25.10 | 1,710,090 | +0.08(+0.33%) |
Jun 05, 2019 | 25.11 | 25.13 | 25.00 | 25.01 | 3,366,091 | -0.05(-0.21%) |
Jun 04, 2019 | 24.94 | 25.07 | 24.94 | 25.07 | 1,459,457 | +0.12(+0.49%) |
Jun 03, 2019 | 24.91 | 25.00 | 24.90 | 24.94 | 724,794 | +0.10(+0.39%) |
May 31, 2019 | 24.73 | 24.85 | 24.68 | 24.85 | 1,813,373 | +0.13(+0.52%) |
May 30, 2019 | 24.73 | 24.77 | 24.68 | 24.72 | 549,663 | +0.03(+0.12%) |
May 29, 2019 | 24.59 | 24.70 | 24.57 | 24.69 | 1,560,263 | +0.07(+0.28%) |
May 28, 2019 | 24.70 | 24.70 | 24.58 | 24.62 | 1,062,823 | -0.08(-0.34%) |
May 24, 2019 | 24.70 | 24.76 | 24.67 | 24.70 | 540,970 | +0.11(+0.46%) |
May 23, 2019 | 24.54 | 24.60 | 24.49 | 24.59 | 1,032,803 | +0.00(+0.00%) |
May 22, 2019 | 24.67 | 24.68 | 24.57 | 24.59 | 1,385,978 | -0.02(-0.06%) |
May 21, 2019 | 24.51 | 24.62 | 24.48 | 24.61 | 938,537 | +0.09(+0.37%) |
May 20, 2019 | 24.54 | 24.56 | 24.51 | 24.51 | 591,792 | +0.02(+0.09%) |
May 17, 2019 | 24.56 | 24.59 | 24.48 | 24.49 | 1,806,998 | -0.20(-0.79%) |
May 16, 2019 | 24.81 | 24.82 | 24.67 | 24.69 | 1,617,570 | -0.14(-0.55%) |
May 15, 2019 | 24.68 | 24.82 | 24.67 | 24.82 | 2,901,069 | +0.08(+0.30%) |
May 14, 2019 | 24.73 | 24.79 | 24.71 | 24.75 | 1,952,871 | +0.10(+0.40%) |
May 13, 2019 | 24.66 | 24.67 | 24.57 | 24.65 | 1,743,911 | -0.17(-0.70%) |
May 10, 2019 | 24.79 | 24.88 | 24.71 | 24.82 | 3,070,103 | +0.21(+0.86%) |
May 09, 2019 | 24.61 | 24.70 | 24.54 | 24.61 | 1,719,777 | -0.11(-0.43%) |
May 08, 2019 | 24.72 | 24.79 | 24.67 | 24.72 | 2,678,833 | +0.10(+0.40%) |
May 07, 2019 | 24.70 | 24.73 | 24.55 | 24.62 | 5,925,702 | -0.17(-0.70%) |
May 06, 2019 | 24.73 | 24.81 | 24.69 | 24.79 | 8,586,198 | -0.11(-0.42%) |
May 03, 2019 | 24.79 | 24.91 | 24.77 | 24.90 | 4,331,217 | +0.21(+0.85%) |
May 02, 2019 | 24.82 | 24.82 | 24.64 | 24.69 | 4,387,026 | -0.17(-0.67%) |