Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 22.55 | 22.56 | 22.21 | 22.30 | 1,643,799 | -0.55(-2.41%) |
Apr 29, 2020 | 22.77 | 22.96 | 22.73 | 22.86 | 1,493,984 | +0.49(+2.18%) |
Apr 28, 2020 | 22.60 | 22.60 | 22.36 | 22.37 | 1,175,371 | +0.14(+0.64%) |
Apr 27, 2020 | 22.06 | 22.29 | 22.05 | 22.23 | 1,183,908 | +0.24(+1.11%) |
Apr 24, 2020 | 21.92 | 22.02 | 21.78 | 21.98 | 955,725 | +0.19(+0.87%) |
Apr 23, 2020 | 21.86 | 22.14 | 21.75 | 21.79 | 1,928,850 | -0.06(-0.25%) |
Apr 22, 2020 | 21.82 | 21.90 | 21.75 | 21.85 | 1,321,925 | +0.38(+1.76%) |
Apr 21, 2020 | 21.62 | 21.72 | 21.40 | 21.47 | 1,196,069 | -0.39(-1.76%) |
Apr 20, 2020 | 21.87 | 22.14 | 21.82 | 21.86 | 1,768,950 | -0.27(-1.21%) |
Apr 17, 2020 | 22.04 | 22.16 | 21.87 | 22.12 | 2,629,832 | +0.50(+2.29%) |
Apr 16, 2020 | 21.61 | 21.64 | 21.42 | 21.63 | 1,079,105 | +0.13(+0.62%) |
Apr 15, 2020 | 21.63 | 21.69 | 21.44 | 21.49 | 1,189,591 | -0.56(-2.53%) |
Apr 14, 2020 | 22.12 | 22.26 | 22.01 | 22.05 | 2,692,445 | +0.28(+1.26%) |
Apr 13, 2020 | 21.93 | 22.02 | 21.66 | 21.78 | 1,764,782 | -0.27(-1.21%) |
Apr 09, 2020 | 21.95 | 22.12 | 21.85 | 22.05 | 1,403,475 | +0.32(+1.49%) |
Apr 08, 2020 | 21.58 | 21.79 | 21.41 | 21.72 | 1,243,685 | +0.20(+0.95%) |
Apr 07, 2020 | 22.12 | 22.12 | 21.49 | 21.52 | 3,764,328 | -0.03(-0.15%) |
Apr 06, 2020 | 21.20 | 21.65 | 21.16 | 21.55 | 3,443,501 | +1.11(+5.43%) |
Apr 03, 2020 | 20.57 | 20.65 | 20.32 | 20.44 | 3,861,144 | -0.34(-1.63%) |
Apr 02, 2020 | 20.39 | 20.83 | 20.35 | 20.78 | 3,198,124 | +0.53(+2.60%) |
Apr 01, 2020 | 20.53 | 20.75 | 20.23 | 20.25 | 3,519,325 | -0.84(-3.99%) |
Mar 31, 2020 | 21.08 | 21.32 | 20.90 | 21.09 | 1,486,521 | -0.21(-1.00%) |
Mar 30, 2020 | 20.94 | 21.32 | 20.86 | 21.31 | 4,567,321 | +0.53(+2.54%) |
Mar 27, 2020 | 20.94 | 21.12 | 20.70 | 20.78 | 2,365,426 | -0.83(-3.86%) |
Mar 26, 2020 | 21.05 | 21.70 | 21.05 | 21.61 | 2,359,476 | +0.45(+2.12%) |
Mar 25, 2020 | 20.85 | 21.49 | 20.60 | 21.16 | 2,046,218 | +0.46(+2.20%) |
Mar 24, 2020 | 20.42 | 20.85 | 20.23 | 20.71 | 2,160,900 | +1.35(+6.95%) |
Mar 23, 2020 | 19.53 | 19.63 | 19.13 | 19.36 | 2,920,341 | -0.18(-0.93%) |
Mar 20, 2020 | 20.07 | 20.24 | 19.52 | 19.54 | 2,525,391 | -0.13(-0.64%) |
Mar 19, 2020 | 19.19 | 20.12 | 19.02 | 19.67 | 3,265,934 | +0.66(+3.48%) |
Mar 18, 2020 | 18.76 | 19.37 | 18.61 | 19.01 | 2,318,018 | -0.71(-3.59%) |
Mar 17, 2020 | 19.13 | 19.79 | 18.82 | 19.72 | 2,702,961 | +1.24(+6.73%) |
Mar 16, 2020 | 18.30 | 19.16 | 17.75 | 18.47 | 3,055,799 | -2.21(-10.69%) |
Mar 13, 2020 | 20.67 | 20.86 | 19.50 | 20.68 | 2,040,413 | +1.38(+7.13%) |
Mar 12, 2020 | 19.93 | 20.04 | 19.11 | 19.31 | 5,487,753 | -2.12(-9.88%) |
Mar 11, 2020 | 21.91 | 21.95 | 21.27 | 21.42 | 3,240,595 | -1.20(-5.29%) |
Mar 10, 2020 | 22.45 | 22.64 | 21.67 | 22.62 | 2,264,352 | +1.26(+5.90%) |
Mar 09, 2020 | 21.55 | 22.10 | 20.86 | 21.36 | 2,798,177 | -2.24(-9.47%) |
Mar 06, 2020 | 23.44 | 23.71 | 23.33 | 23.60 | 1,606,131 | -0.48(-1.99%) |
Mar 05, 2020 | 24.29 | 24.44 | 24.00 | 24.08 | 1,960,208 | -0.86(-3.44%) |
Mar 04, 2020 | 24.69 | 24.97 | 24.48 | 24.93 | 2,149,583 | +0.73(+3.02%) |
Mar 03, 2020 | 24.69 | 24.89 | 24.00 | 24.20 | 3,196,694 | -0.35(-1.44%) |
Mar 02, 2020 | 24.17 | 24.60 | 23.93 | 24.56 | 3,005,265 | +0.47(+1.96%) |
Feb 28, 2020 | 23.97 | 24.34 | 23.75 | 24.08 | 2,923,461 | -0.46(-1.89%) |
Feb 27, 2020 | 24.91 | 25.19 | 24.53 | 24.55 | 2,322,046 | -0.90(-3.53%) |
Feb 26, 2020 | 25.60 | 25.78 | 25.38 | 25.45 | 2,522,857 | +0.09(+0.37%) |
Feb 25, 2020 | 25.93 | 25.94 | 25.29 | 25.35 | 2,478,328 | -0.50(-1.92%) |
Feb 24, 2020 | 25.86 | 26.02 | 25.81 | 25.85 | 1,351,196 | -1.06(-3.95%) |
Feb 21, 2020 | 27.03 | 27.04 | 26.81 | 26.91 | 1,105,652 | -0.24(-0.90%) |
Feb 20, 2020 | 27.19 | 27.24 | 27.00 | 27.15 | 841,123 | -0.06(-0.23%) |
Feb 19, 2020 | 27.20 | 27.28 | 27.18 | 27.22 | 428,524 | +0.18(+0.67%) |
Feb 18, 2020 | 27.01 | 27.05 | 26.96 | 27.04 | 766,278 | -0.09(-0.35%) |
Feb 14, 2020 | 27.16 | 27.17 | 27.05 | 27.13 | 758,532 | -0.02(-0.06%) |
Feb 13, 2020 | 27.11 | 27.22 | 27.05 | 27.15 | 803,375 | -0.20(-0.75%) |
Feb 12, 2020 | 27.33 | 27.37 | 27.28 | 27.35 | 501,901 | +0.13(+0.49%) |
Feb 11, 2020 | 27.23 | 27.26 | 27.15 | 27.22 | 693,462 | +0.13(+0.49%) |
Feb 10, 2020 | 26.96 | 27.08 | 26.95 | 27.08 | 506,095 | +0.08(+0.29%) |
Feb 07, 2020 | 27.05 | 27.08 | 26.98 | 27.00 | 1,276,036 | -0.18(-0.67%) |
Feb 06, 2020 | 27.17 | 27.20 | 27.09 | 27.18 | 1,409,422 | +0.17(+0.61%) |
Feb 05, 2020 | 27.04 | 27.07 | 26.95 | 27.02 | 1,404,941 | +0.32(+1.21%) |
Feb 04, 2020 | 26.65 | 26.75 | 26.64 | 26.70 | 575,217 | +0.45(+1.71%) |
Feb 03, 2020 | 26.21 | 26.38 | 26.21 | 26.25 | 1,076,471 | +0.17(+0.66%) |
Jan 31, 2020 | 26.35 | 26.35 | 25.96 | 26.07 | 1,807,898 | -0.56(-2.10%) |
Jan 30, 2020 | 26.46 | 26.63 | 26.36 | 26.63 | 902,969 | -0.07(-0.27%) |
Jan 29, 2020 | 26.78 | 26.80 | 26.67 | 26.70 | 701,089 | +0.04(+0.15%) |
Jan 28, 2020 | 26.57 | 26.70 | 26.54 | 26.67 | 1,161,597 | +0.24(+0.92%) |
Jan 27, 2020 | 26.46 | 26.54 | 26.39 | 26.42 | 1,492,125 | -0.53(-1.96%) |
Jan 24, 2020 | 27.15 | 27.15 | 26.88 | 26.95 | 1,155,840 | -0.05(-0.17%) |
Jan 23, 2020 | 26.95 | 27.03 | 26.84 | 27.00 | 790,018 | -0.07(-0.26%) |
Jan 22, 2020 | 27.13 | 27.15 | 27.03 | 27.07 | 917,081 | +0.04(+0.15%) |
Jan 21, 2020 | 27.11 | 27.13 | 27.03 | 27.03 | 808,412 | -0.23(-0.84%) |
Jan 17, 2020 | 27.22 | 27.26 | 27.18 | 27.26 | 374,692 | +0.17(+0.61%) |
Jan 16, 2020 | 27.00 | 27.10 | 26.99 | 27.09 | 558,820 | +0.15(+0.55%) |
Jan 15, 2020 | 26.96 | 27.00 | 26.93 | 26.94 | 827,728 | -0.08(-0.29%) |
Jan 14, 2020 | 26.94 | 27.04 | 26.94 | 27.02 | 1,413,930 | +0.05(+0.17%) |
Jan 13, 2020 | 26.87 | 27.00 | 26.83 | 26.97 | 935,120 | +0.16(+0.59%) |
Jan 10, 2020 | 26.95 | 26.96 | 26.79 | 26.81 | 629,950 | -0.14(-0.53%) |
Jan 09, 2020 | 26.92 | 26.96 | 26.87 | 26.96 | 679,295 | +0.14(+0.53%) |
Jan 08, 2020 | 26.67 | 26.91 | 26.67 | 26.81 | 740,459 | +0.12(+0.44%) |
Jan 07, 2020 | 26.73 | 26.76 | 26.67 | 26.70 | 995,278 | +0.04(+0.15%) |
Jan 06, 2020 | 26.52 | 26.67 | 26.52 | 26.66 | 1,722,333 | +0.05(+0.18%) |
Jan 03, 2020 | 26.63 | 26.75 | 26.61 | 26.61 | 2,199,997 | -0.30(-1.11%) |
Jan 02, 2020 | 26.87 | 26.92 | 26.81 | 26.91 | 1,340,654 | +0.32(+1.21%) |
Dec 31, 2019 | 26.48 | 26.60 | 26.41 | 26.59 | 646,340 | +0.04(+0.15%) |
Dec 30, 2019 | 26.78 | 26.78 | 26.53 | 26.55 | 1,911,811 | -0.26(-0.97%) |
Dec 27, 2019 | 26.92 | 26.92 | 26.79 | 26.81 | 758,659 | -0.09(-0.32%) |
Dec 26, 2019 | 26.83 | 26.89 | 26.82 | 26.89 | 320,235 | +0.10(+0.38%) |
Dec 24, 2019 | 26.85 | 26.85 | 26.77 | 26.79 | 272,029 | -0.03(-0.12%) |
Dec 23, 2019 | 26.81 | 26.83 | 26.78 | 26.82 | 740,539 | +0.04(+0.15%) |
Dec 20, 2019 | 26.78 | 26.82 | 26.75 | 26.78 | 539,993 | +0.12(+0.44%) |
Dec 19, 2019 | 26.63 | 26.68 | 26.62 | 26.67 | 646,377 | -0.02(-0.09%) |
Dec 18, 2019 | 26.70 | 26.70 | 26.65 | 26.69 | 682,459 | -0.01(-0.05%) |
Dec 17, 2019 | 26.70 | 26.74 | 26.68 | 26.70 | 819,982 | -0.06(-0.23%) |
Dec 16, 2019 | 26.73 | 26.79 | 26.71 | 26.76 | 728,926 | +0.29(+1.09%) |
Dec 13, 2019 | 26.43 | 26.58 | 26.39 | 26.47 | 1,079,149 | +0.13(+0.50%) |
Dec 12, 2019 | 26.10 | 26.37 | 26.08 | 26.34 | 1,398,820 | +0.23(+0.87%) |
Dec 11, 2019 | 26.05 | 26.16 | 26.05 | 26.12 | 803,076 | +0.06(+0.24%) |
Dec 10, 2019 | 26.06 | 26.13 | 25.99 | 26.05 | 981,885 | -0.05(-0.18%) |
Dec 09, 2019 | 26.17 | 26.20 | 26.09 | 26.10 | 875,096 | -0.11(-0.42%) |
Dec 06, 2019 | 26.19 | 26.23 | 26.18 | 26.21 | 671,387 | +0.26(+0.99%) |
Dec 05, 2019 | 26.04 | 26.04 | 25.91 | 25.95 | 894,524 | -0.09(-0.33%) |
Dec 04, 2019 | 25.94 | 26.04 | 25.92 | 26.04 | 1,147,141 | +0.23(+0.88%) |
Dec 03, 2019 | 25.70 | 25.84 | 25.61 | 25.81 | 1,585,793 | -0.16(-0.63%) |
Dec 02, 2019 | 26.19 | 26.19 | 25.87 | 25.98 | 2,309,154 | -0.25(-0.95%) |
Nov 29, 2019 | 26.29 | 26.29 | 26.21 | 26.23 | 790,623 | -0.20(-0.77%) |
Nov 27, 2019 | 26.39 | 26.44 | 26.38 | 26.43 | 483,871 | +0.09(+0.36%) |
Nov 26, 2019 | 26.31 | 26.34 | 26.29 | 26.33 | 1,127,251 | +0.02(+0.09%) |
Nov 25, 2019 | 26.26 | 26.32 | 26.26 | 26.31 | 601,566 | +0.20(+0.78%) |
Nov 22, 2019 | 26.09 | 26.11 | 26.05 | 26.11 | 1,279,500 | +0.12(+0.45%) |
Nov 21, 2019 | 25.96 | 26.02 | 25.89 | 25.99 | 819,735 | +0.02(+0.09%) |
Nov 20, 2019 | 26.03 | 26.07 | 25.90 | 25.97 | 1,120,690 | -0.16(-0.60%) |
Nov 19, 2019 | 26.24 | 26.24 | 26.08 | 26.12 | 674,114 | -0.02(-0.09%) |
Nov 18, 2019 | 26.09 | 26.17 | 26.06 | 26.15 | 763,720 | -0.01(-0.03%) |
Nov 15, 2019 | 26.10 | 26.16 | 26.07 | 26.16 | 507,744 | +0.13(+0.51%) |
Nov 14, 2019 | 26.02 | 26.06 | 25.94 | 26.02 | 590,343 | -0.11(-0.42%) |
Nov 13, 2019 | 26.04 | 26.16 | 26.04 | 26.13 | 821,534 | -0.09(-0.33%) |
Nov 12, 2019 | 26.23 | 26.29 | 26.18 | 26.22 | 643,913 | +0.02(+0.06%) |
Nov 11, 2019 | 26.11 | 26.20 | 26.09 | 26.20 | 540,873 | -0.07(-0.27%) |
Nov 08, 2019 | 26.19 | 26.29 | 26.13 | 26.27 | 1,182,597 | +0.01(+0.03%) |
Nov 07, 2019 | 26.29 | 26.33 | 26.23 | 26.26 | 1,046,974 | +0.16(+0.60%) |
Nov 06, 2019 | 26.12 | 26.18 | 26.08 | 26.11 | 1,719,822 | -0.03(-0.12%) |
Nov 05, 2019 | 26.12 | 26.15 | 26.07 | 26.14 | 3,016,442 | +0.05(+0.21%) |
Nov 04, 2019 | 26.06 | 26.09 | 26.03 | 26.09 | 680,096 | +0.23(+0.90%) |
Nov 01, 2019 | 25.78 | 25.85 | 25.76 | 25.85 | 1,083,898 | +0.23(+0.88%) |
Oct 31, 2019 | 25.65 | 25.65 | 25.54 | 25.63 | 1,044,323 | -0.16(-0.60%) |
Oct 30, 2019 | 25.70 | 25.78 | 25.59 | 25.78 | 1,032,439 | +0.05(+0.21%) |
Oct 29, 2019 | 25.66 | 25.74 | 25.65 | 25.73 | 822,382 | +0.00(+0.00%) |
Oct 28, 2019 | 25.68 | 25.76 | 25.67 | 25.73 | 712,465 | +0.08(+0.30%) |
Oct 25, 2019 | 25.53 | 25.65 | 25.52 | 25.65 | 779,456 | +0.06(+0.24%) |
Oct 24, 2019 | 25.59 | 25.60 | 25.52 | 25.59 | 662,660 | +0.11(+0.43%) |
Oct 23, 2019 | 25.40 | 25.49 | 25.38 | 25.48 | 589,526 | +0.13(+0.52%) |
Oct 22, 2019 | 25.39 | 25.45 | 25.34 | 25.35 | 629,946 | +0.00(+0.00%) |
Oct 21, 2019 | 25.35 | 25.37 | 25.33 | 25.35 | 611,960 | +0.16(+0.62%) |
Oct 18, 2019 | 25.22 | 25.25 | 25.13 | 25.19 | 634,423 | -0.10(-0.40%) |
Oct 17, 2019 | 25.38 | 25.38 | 25.22 | 25.29 | 697,984 | -0.04(-0.15%) |
Oct 16, 2019 | 25.32 | 25.38 | 25.29 | 25.33 | 807,060 | -0.02(-0.06%) |
Oct 15, 2019 | 25.21 | 25.42 | 25.20 | 25.35 | 1,233,531 | +0.25(+0.99%) |
Oct 14, 2019 | 25.08 | 25.13 | 25.06 | 25.10 | 426,955 | -0.05(-0.19%) |
Oct 11, 2019 | 25.09 | 25.25 | 25.08 | 25.14 | 1,761,575 | +0.36(+1.45%) |
Oct 10, 2019 | 24.64 | 24.85 | 24.64 | 24.78 | 1,459,853 | +0.08(+0.32%) |
Oct 09, 2019 | 24.67 | 24.76 | 24.63 | 24.71 | 932,184 | +0.20(+0.83%) |
Oct 08, 2019 | 24.58 | 24.66 | 24.50 | 24.50 | 2,097,331 | -0.23(-0.91%) |
Oct 07, 2019 | 24.68 | 24.83 | 24.66 | 24.73 | 699,881 | +0.05(+0.22%) |
Oct 04, 2019 | 24.53 | 24.69 | 24.50 | 24.68 | 616,968 | +0.19(+0.76%) |
Oct 03, 2019 | 24.36 | 24.50 | 24.18 | 24.49 | 1,545,855 | +0.09(+0.38%) |
Oct 02, 2019 | 24.62 | 24.63 | 24.33 | 24.39 | 1,265,598 | -0.55(-2.22%) |
Oct 01, 2019 | 25.22 | 25.24 | 24.90 | 24.95 | 2,708,931 | -0.25(-0.99%) |
Sep 30, 2019 | 25.13 | 25.23 | 25.12 | 25.20 | 871,509 | +0.13(+0.53%) |
Sep 27, 2019 | 25.17 | 25.19 | 25.02 | 25.06 | 1,717,936 | -0.11(-0.43%) |
Sep 26, 2019 | 25.12 | 25.19 | 25.08 | 25.17 | 1,288,181 | +0.14(+0.56%) |
Sep 25, 2019 | 24.89 | 25.06 | 24.83 | 25.03 | 1,341,697 | +0.08(+0.31%) |
Sep 24, 2019 | 25.15 | 25.16 | 24.92 | 24.96 | 1,500,035 | -0.13(-0.53%) |
Sep 23, 2019 | 25.03 | 25.12 | 25.03 | 25.09 | 1,152,320 | -0.03(-0.12%) |
Sep 20, 2019 | 25.24 | 25.30 | 25.12 | 25.12 | 908,574 | -0.07(-0.28%) |
Sep 19, 2019 | 25.21 | 25.28 | 25.17 | 25.19 | 589,879 | +0.07(+0.28%) |
Sep 18, 2019 | 25.09 | 25.15 | 25.02 | 25.12 | 1,270,000 | +0.00(+0.00%) |
Sep 17, 2019 | 25.05 | 25.12 | 25.04 | 25.12 | 687,061 | +0.05(+0.22%) |
Sep 16, 2019 | 25.10 | 25.16 | 25.06 | 25.06 | 561,677 | -0.16(-0.62%) |
Sep 13, 2019 | 25.20 | 25.27 | 25.19 | 25.22 | 664,970 | +0.07(+0.28%) |
Sep 12, 2019 | 25.07 | 25.17 | 24.99 | 25.15 | 1,063,522 | +0.12(+0.50%) |
Sep 11, 2019 | 24.96 | 25.03 | 24.96 | 25.03 | 705,266 | +0.19(+0.78%) |
Sep 10, 2019 | 24.74 | 24.86 | 24.70 | 24.83 | 696,220 | +0.05(+0.22%) |
Sep 09, 2019 | 24.75 | 24.78 | 24.69 | 24.78 | 632,687 | +0.05(+0.19%) |
Sep 06, 2019 | 24.68 | 24.75 | 24.65 | 24.73 | 447,292 | +0.08(+0.32%) |
Sep 05, 2019 | 24.61 | 24.70 | 24.61 | 24.65 | 1,939,623 | +0.18(+0.73%) |
Sep 04, 2019 | 24.43 | 24.48 | 24.41 | 24.47 | 472,914 | +0.23(+0.93%) |
Sep 03, 2019 | 24.23 | 24.28 | 24.15 | 24.25 | 675,563 | -0.05(-0.22%) |
Aug 30, 2019 | 24.31 | 24.31 | 24.18 | 24.30 | 720,288 | +0.15(+0.61%) |
Aug 29, 2019 | 24.13 | 24.19 | 24.04 | 24.15 | 582,777 | +0.28(+1.17%) |
Aug 28, 2019 | 23.77 | 23.92 | 23.70 | 23.87 | 568,103 | +0.06(+0.26%) |
Aug 27, 2019 | 23.94 | 23.96 | 23.80 | 23.81 | 610,878 | -0.05(-0.23%) |
Aug 26, 2019 | 23.85 | 23.89 | 23.75 | 23.86 | 776,909 | +0.32(+1.36%) |
Aug 23, 2019 | 23.93 | 24.04 | 23.54 | 23.55 | 1,111,621 | -0.41(-1.72%) |
Aug 22, 2019 | 24.07 | 24.08 | 23.91 | 23.96 | 4,286,577 | -0.12(-0.49%) |
Aug 21, 2019 | 24.11 | 24.13 | 24.06 | 24.08 | 966,142 | +0.26(+1.08%) |
Aug 20, 2019 | 23.97 | 23.97 | 23.82 | 23.82 | 1,286,624 | -0.16(-0.68%) |
Aug 19, 2019 | 24.04 | 24.05 | 23.97 | 23.98 | 582,415 | +0.19(+0.82%) |
Aug 16, 2019 | 23.67 | 23.81 | 23.67 | 23.79 | 985,198 | +0.30(+1.26%) |
Aug 15, 2019 | 23.46 | 23.56 | 23.38 | 23.49 | 3,256,730 | +0.09(+0.37%) |
Aug 14, 2019 | 23.56 | 23.59 | 23.40 | 23.41 | 1,409,756 | -0.62(-2.59%) |
Aug 13, 2019 | 23.64 | 24.08 | 23.61 | 24.03 | 1,604,024 | +0.33(+1.38%) |
Aug 12, 2019 | 23.80 | 23.86 | 23.65 | 23.70 | 719,265 | -0.25(-1.04%) |
Aug 09, 2019 | 24.01 | 24.02 | 23.82 | 23.95 | 814,880 | -0.14(-0.58%) |
Aug 08, 2019 | 23.97 | 24.14 | 23.94 | 24.09 | 838,838 | +0.21(+0.88%) |
Aug 07, 2019 | 23.64 | 23.90 | 23.55 | 23.88 | 1,503,566 | +0.10(+0.43%) |
Aug 06, 2019 | 23.80 | 23.85 | 23.61 | 23.78 | 1,544,718 | +0.17(+0.73%) |
Aug 05, 2019 | 23.89 | 23.89 | 23.50 | 23.61 | 3,025,950 | -0.72(-2.98%) |
Aug 02, 2019 | 24.48 | 24.48 | 24.22 | 24.33 | 1,108,669 | -0.24(-0.98%) |
Aug 01, 2019 | 24.79 | 24.97 | 24.52 | 24.57 | 687,264 | -0.19(-0.79%) |
Jul 31, 2019 | 24.82 | 24.88 | 24.61 | 24.77 | 853,481 | -0.05(-0.19%) |
Jul 30, 2019 | 24.85 | 24.86 | 24.78 | 24.82 | 705,667 | -0.28(-1.12%) |
Jul 29, 2019 | 25.13 | 25.13 | 25.06 | 25.10 | 649,455 | +0.07(+0.28%) |
Jul 26, 2019 | 24.98 | 25.04 | 24.98 | 25.03 | 357,577 | +0.13(+0.53%) |
Jul 25, 2019 | 25.03 | 25.03 | 24.85 | 24.89 | 993,847 | -0.20(-0.81%) |
Jul 24, 2019 | 24.98 | 25.10 | 24.97 | 25.10 | 567,635 | +0.02(+0.09%) |
Jul 23, 2019 | 25.04 | 25.09 | 25.00 | 25.07 | 558,982 | +0.26(+1.04%) |
Jul 22, 2019 | 24.82 | 24.83 | 24.76 | 24.82 | 1,082,179 | +0.05(+0.22%) |
Jul 19, 2019 | 24.82 | 24.84 | 24.76 | 24.76 | 729,914 | +0.03(+0.13%) |
Jul 18, 2019 | 24.73 | 24.77 | 24.66 | 24.73 | 460,982 | -0.09(-0.35%) |
Jul 17, 2019 | 24.96 | 24.96 | 24.81 | 24.82 | 884,168 | -0.05(-0.22%) |
Jul 16, 2019 | 24.89 | 24.95 | 24.87 | 24.87 | 794,827 | -0.02(-0.06%) |
Jul 15, 2019 | 24.87 | 24.90 | 24.85 | 24.89 | 593,166 | +0.07(+0.28%) |
Jul 12, 2019 | 24.85 | 24.85 | 24.79 | 24.82 | 544,580 | -0.05(-0.22%) |
Jul 11, 2019 | 24.91 | 24.92 | 24.82 | 24.87 | 630,145 | -0.03(-0.13%) |
Jul 10, 2019 | 24.96 | 25.00 | 24.86 | 24.90 | 1,208,748 | -0.01(-0.03%) |
Jul 09, 2019 | 24.83 | 24.92 | 24.82 | 24.91 | 896,175 | -0.06(-0.25%) |
Jul 08, 2019 | 24.96 | 25.00 | 24.93 | 24.97 | 1,029,953 | -0.09(-0.34%) |
Jul 05, 2019 | 25.04 | 25.08 | 24.95 | 25.06 | 725,422 | -0.09(-0.34%) |
Jul 03, 2019 | 25.07 | 25.15 | 25.06 | 25.14 | 1,892,874 | +0.16(+0.62%) |
Jul 02, 2019 | 24.93 | 24.99 | 24.91 | 24.99 | 921,061 | +0.06(+0.25%) |
Jul 01, 2019 | 24.96 | 24.96 | 24.85 | 24.92 | 1,593,008 | +0.30(+1.20%) |
Jun 28, 2019 | 24.61 | 24.66 | 24.57 | 24.63 | 808,848 | +0.11(+0.44%) |
Jun 27, 2019 | 24.51 | 24.55 | 24.49 | 24.52 | 577,005 | +0.07(+0.28%) |
Jun 26, 2019 | 24.51 | 24.53 | 24.44 | 24.45 | 796,594 | +0.05(+0.22%) |
Jun 25, 2019 | 24.52 | 24.52 | 24.39 | 24.40 | 878,171 | -0.11(-0.44%) |
Jun 24, 2019 | 24.54 | 24.57 | 24.48 | 24.51 | 652,345 | +0.03(+0.12%) |
Jun 21, 2019 | 24.56 | 24.62 | 24.47 | 24.47 | 755,091 | -0.19(-0.77%) |
Jun 20, 2019 | 24.75 | 24.76 | 24.59 | 24.67 | 469,479 | +0.08(+0.31%) |
Jun 19, 2019 | 24.56 | 24.62 | 24.53 | 24.59 | 452,948 | +0.05(+0.19%) |
Jun 18, 2019 | 24.40 | 24.55 | 24.38 | 24.54 | 838,833 | +0.35(+1.45%) |
Jun 17, 2019 | 24.18 | 24.25 | 24.15 | 24.19 | 544,246 | +0.02(+0.09%) |
Jun 14, 2019 | 24.16 | 24.19 | 24.11 | 24.17 | 465,458 | -0.09(-0.38%) |
Jun 13, 2019 | 24.28 | 24.30 | 24.19 | 24.26 | 629,451 | +0.07(+0.28%) |
Jun 12, 2019 | 24.28 | 24.28 | 24.19 | 24.19 | 594,893 | -0.16(-0.66%) |
Jun 11, 2019 | 24.44 | 24.47 | 24.31 | 24.35 | 611,174 | +0.14(+0.60%) |
Jun 10, 2019 | 24.21 | 24.30 | 24.20 | 24.21 | 331,439 | +0.10(+0.41%) |
Jun 07, 2019 | 24.01 | 24.13 | 24.01 | 24.11 | 1,446,198 | +0.24(+0.99%) |
Jun 06, 2019 | 23.83 | 23.92 | 23.77 | 23.87 | 685,722 | +0.05(+0.19%) |
Jun 05, 2019 | 23.83 | 23.83 | 23.70 | 23.83 | 3,175,225 | +0.08(+0.35%) |
Jun 04, 2019 | 23.67 | 23.76 | 23.61 | 23.74 | 951,988 | +0.27(+1.14%) |
Jun 03, 2019 | 23.51 | 23.58 | 23.42 | 23.48 | 956,308 | +0.00(+0.00%) |
May 31, 2019 | 23.46 | 23.53 | 23.41 | 23.48 | 676,028 | -0.34(-1.41%) |
May 30, 2019 | 23.77 | 23.81 | 23.72 | 23.81 | 818,756 | +0.11(+0.48%) |
May 29, 2019 | 23.66 | 23.71 | 23.58 | 23.70 | 820,622 | -0.13(-0.54%) |
May 28, 2019 | 23.99 | 24.02 | 23.83 | 23.83 | 404,842 | -0.14(-0.57%) |
May 24, 2019 | 23.99 | 24.01 | 23.89 | 23.96 | 605,751 | +0.19(+0.80%) |
May 23, 2019 | 23.84 | 23.85 | 23.70 | 23.77 | 831,075 | -0.30(-1.24%) |
May 22, 2019 | 24.04 | 24.13 | 24.04 | 24.07 | 1,128,807 | -0.08(-0.35%) |
May 21, 2019 | 24.12 | 24.17 | 24.08 | 24.15 | 944,012 | +0.21(+0.86%) |
May 20, 2019 | 23.93 | 24.02 | 23.87 | 23.95 | 1,153,320 | -0.12(-0.51%) |
May 17, 2019 | 24.03 | 24.18 | 24.03 | 24.07 | 1,370,545 | -0.08(-0.35%) |
May 16, 2019 | 24.02 | 24.24 | 24.02 | 24.15 | 885,871 | +0.25(+1.05%) |
May 15, 2019 | 23.63 | 23.94 | 23.63 | 23.90 | 1,894,251 | +0.13(+0.55%) |
May 14, 2019 | 23.70 | 23.85 | 23.70 | 23.77 | 1,245,888 | +0.28(+1.20%) |
May 13, 2019 | 23.55 | 23.59 | 23.45 | 23.49 | 2,120,100 | -0.56(-2.35%) |
May 10, 2019 | 23.86 | 24.08 | 23.71 | 24.06 | 1,886,876 | +0.18(+0.73%) |
May 09, 2019 | 23.80 | 23.92 | 23.66 | 23.88 | 2,006,654 | -0.18(-0.73%) |
May 08, 2019 | 24.00 | 24.12 | 23.98 | 24.06 | 2,026,586 | +0.04(+0.16%) |
May 07, 2019 | 24.25 | 24.27 | 23.94 | 24.02 | 1,731,447 | -0.43(-1.78%) |
May 06, 2019 | 24.22 | 24.47 | 24.20 | 24.45 | 584,946 | -0.24(-0.99%) |
May 03, 2019 | 24.67 | 24.70 | 24.61 | 24.70 | 1,191,442 | +0.16(+0.65%) |
May 02, 2019 | 24.57 | 24.60 | 24.47 | 24.54 | 808,493 | -0.01(-0.03%) |