Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 24.60 | 24.77 | 24.53 | 24.68 | 2,639,297 | +0.23(+0.95%) |
May 28, 2020 | 24.63 | 24.63 | 24.44 | 24.45 | 1,676,778 | -0.06(-0.26%) |
May 27, 2020 | 24.55 | 24.63 | 24.48 | 24.51 | 1,713,176 | -0.16(-0.65%) |
May 26, 2020 | 24.53 | 24.72 | 24.51 | 24.67 | 3,411,021 | +0.52(+2.15%) |
May 22, 2020 | 24.23 | 24.23 | 24.10 | 24.15 | 1,723,426 | -0.14(-0.59%) |
May 21, 2020 | 24.21 | 24.35 | 24.20 | 24.29 | 1,834,468 | +0.19(+0.80%) |
May 20, 2020 | 23.90 | 24.14 | 23.89 | 24.10 | 2,671,076 | +0.38(+1.59%) |
May 19, 2020 | 23.75 | 23.85 | 23.73 | 23.73 | 893,835 | +0.07(+0.30%) |
May 18, 2020 | 23.37 | 23.74 | 23.37 | 23.65 | 2,809,776 | +0.46(+1.97%) |
May 15, 2020 | 23.32 | 23.36 | 23.16 | 23.20 | 1,359,377 | -0.08(-0.34%) |
May 14, 2020 | 23.04 | 23.35 | 23.04 | 23.28 | 3,025,254 | +0.12(+0.52%) |
May 13, 2020 | 23.24 | 23.35 | 23.08 | 23.16 | 2,042,322 | -0.04(-0.17%) |
May 12, 2020 | 23.28 | 23.36 | 23.18 | 23.20 | 1,338,968 | +0.12(+0.52%) |
May 11, 2020 | 23.14 | 23.20 | 23.07 | 23.08 | 1,065,779 | -0.09(-0.38%) |
May 08, 2020 | 23.16 | 23.26 | 23.12 | 23.16 | 2,596,071 | +0.18(+0.80%) |
May 07, 2020 | 22.97 | 23.08 | 22.95 | 22.98 | 1,079,148 | +0.06(+0.28%) |
May 06, 2020 | 23.08 | 23.08 | 22.86 | 22.92 | 3,939,833 | -0.22(-0.93%) |
May 05, 2020 | 23.09 | 23.21 | 23.04 | 23.13 | 1,317,154 | +0.18(+0.77%) |
May 04, 2020 | 22.85 | 22.96 | 22.84 | 22.96 | 1,647,727 | +0.07(+0.31%) |
May 01, 2020 | 22.95 | 23.00 | 22.79 | 22.88 | 2,682,149 | -0.24(-1.04%) |
Apr 30, 2020 | 23.28 | 23.32 | 23.09 | 23.12 | 3,235,085 | -0.20(-0.86%) |
Apr 29, 2020 | 22.92 | 23.34 | 22.92 | 23.32 | 1,548,571 | +0.41(+1.78%) |
Apr 28, 2020 | 22.85 | 22.96 | 22.72 | 22.92 | 2,137,753 | +0.29(+1.27%) |
Apr 27, 2020 | 22.57 | 22.64 | 22.46 | 22.63 | 3,492,694 | +0.15(+0.68%) |
Apr 24, 2020 | 22.68 | 22.72 | 22.40 | 22.48 | 2,033,256 | -0.18(-0.80%) |
Apr 23, 2020 | 22.77 | 22.83 | 22.59 | 22.66 | 2,519,017 | -0.05(-0.21%) |
Apr 22, 2020 | 22.98 | 22.98 | 22.68 | 22.71 | 1,609,010 | -0.13(-0.56%) |
Apr 21, 2020 | 22.79 | 22.91 | 22.70 | 22.83 | 1,366,238 | -0.09(-0.38%) |
Apr 20, 2020 | 22.94 | 23.06 | 22.89 | 22.92 | 890,779 | -0.06(-0.28%) |
Apr 17, 2020 | 22.91 | 23.02 | 22.82 | 22.98 | 5,260,124 | +0.22(+0.98%) |
Apr 16, 2020 | 22.83 | 22.98 | 22.73 | 22.76 | 848,548 | -0.17(-0.73%) |
Apr 15, 2020 | 22.76 | 22.99 | 22.76 | 22.93 | 2,932,117 | -0.14(-0.62%) |
Apr 14, 2020 | 22.87 | 23.10 | 22.87 | 23.07 | 4,115,174 | +0.17(+0.73%) |
Apr 13, 2020 | 22.84 | 22.91 | 22.70 | 22.91 | 3,212,518 | -0.10(-0.42%) |
Apr 09, 2020 | 22.80 | 23.08 | 22.74 | 23.00 | 4,968,648 | +0.33(+1.48%) |
Apr 08, 2020 | 22.36 | 22.67 | 22.36 | 22.67 | 3,402,566 | +0.20(+0.89%) |
Apr 07, 2020 | 22.36 | 22.50 | 22.34 | 22.47 | 2,220,822 | +0.43(+1.95%) |
Apr 06, 2020 | 21.84 | 22.08 | 21.81 | 22.04 | 3,180,067 | +0.30(+1.39%) |
Apr 03, 2020 | 22.02 | 22.08 | 21.70 | 21.73 | 1,869,438 | -0.22(-1.02%) |
Apr 02, 2020 | 21.85 | 22.24 | 21.85 | 21.96 | 3,298,342 | -0.10(-0.43%) |
Apr 01, 2020 | 22.19 | 22.40 | 22.03 | 22.05 | 3,273,522 | -0.52(-2.32%) |
Mar 31, 2020 | 22.43 | 22.68 | 22.43 | 22.58 | 4,672,163 | +0.21(+0.96%) |
Mar 30, 2020 | 22.45 | 22.55 | 22.27 | 22.36 | 3,253,144 | -0.21(-0.95%) |
Mar 27, 2020 | 22.56 | 22.76 | 22.37 | 22.58 | 3,370,565 | -0.40(-1.73%) |
Mar 26, 2020 | 22.52 | 23.03 | 22.52 | 22.97 | 3,549,095 | +0.48(+2.15%) |
Mar 25, 2020 | 21.93 | 22.61 | 21.93 | 22.49 | 2,743,099 | +0.53(+2.42%) |
Mar 24, 2020 | 21.89 | 22.03 | 21.54 | 21.96 | 5,265,111 | +0.45(+2.10%) |
Mar 23, 2020 | 21.09 | 21.66 | 20.88 | 21.51 | 3,041,616 | +0.19(+0.89%) |
Mar 20, 2020 | 21.16 | 21.56 | 20.63 | 21.32 | 6,870,642 | +0.18(+0.86%) |
Mar 19, 2020 | 21.25 | 21.35 | 21.02 | 21.13 | 8,032,430 | -0.31(-1.44%) |
Mar 18, 2020 | 22.15 | 22.20 | 21.14 | 21.44 | 4,388,729 | -1.29(-5.69%) |
Mar 17, 2020 | 22.72 | 22.94 | 22.26 | 22.73 | 3,548,670 | -0.19(-0.83%) |
Mar 16, 2020 | 22.70 | 22.96 | 21.93 | 22.93 | 4,037,267 | -0.56(-2.40%) |
Mar 13, 2020 | 23.41 | 23.74 | 22.84 | 23.49 | 6,811,877 | +0.48(+2.07%) |
Mar 12, 2020 | 23.93 | 23.95 | 22.73 | 23.01 | 4,941,627 | -1.45(-5.93%) |
Mar 11, 2020 | 24.81 | 25.05 | 24.38 | 24.46 | 6,837,917 | -0.59(-2.37%) |
Mar 10, 2020 | 24.98 | 25.08 | 24.79 | 25.06 | 4,287,719 | +0.56(+2.30%) |
Mar 09, 2020 | 25.27 | 25.27 | 24.45 | 24.50 | 3,563,112 | -1.31(-5.07%) |
Mar 06, 2020 | 25.79 | 25.80 | 25.68 | 25.80 | 4,156,585 | -0.13(-0.49%) |
Mar 05, 2020 | 26.07 | 26.07 | 25.87 | 25.93 | 1,965,648 | -0.25(-0.97%) |
Mar 04, 2020 | 26.26 | 26.28 | 26.15 | 26.18 | 3,063,352 | +0.04(+0.15%) |
Mar 03, 2020 | 25.91 | 26.21 | 25.84 | 26.14 | 9,250,393 | +0.37(+1.45%) |
Mar 02, 2020 | 25.57 | 25.80 | 25.57 | 25.77 | 4,339,178 | +0.19(+0.73%) |
Feb 28, 2020 | 25.53 | 25.62 | 25.43 | 25.58 | 7,300,520 | -0.24(-0.92%) |
Feb 27, 2020 | 25.91 | 25.95 | 25.81 | 25.82 | 3,538,326 | -0.21(-0.82%) |
Feb 26, 2020 | 26.06 | 26.14 | 26.02 | 26.03 | 2,944,386 | -0.03(-0.12%) |
Feb 25, 2020 | 26.14 | 26.17 | 26.05 | 26.07 | 5,511,276 | -0.02(-0.09%) |
Feb 24, 2020 | 26.02 | 26.10 | 26.01 | 26.09 | 4,390,384 | -0.21(-0.78%) |
Feb 21, 2020 | 26.22 | 26.34 | 26.19 | 26.29 | 3,418,690 | +0.02(+0.06%) |
Feb 20, 2020 | 26.34 | 26.36 | 26.25 | 26.28 | 3,701,218 | -0.22(-0.83%) |
Feb 19, 2020 | 26.48 | 26.51 | 26.45 | 26.50 | 1,905,743 | +0.02(+0.09%) |
Feb 18, 2020 | 26.44 | 26.50 | 26.43 | 26.48 | 1,943,724 | -0.09(-0.33%) |
Feb 14, 2020 | 26.53 | 26.56 | 26.52 | 26.56 | 1,141,632 | +0.11(+0.42%) |
Feb 13, 2020 | 26.49 | 26.49 | 26.44 | 26.45 | 1,956,742 | -0.02(-0.09%) |
Feb 12, 2020 | 26.52 | 26.52 | 26.46 | 26.48 | 1,256,600 | +0.01(+0.03%) |
Feb 11, 2020 | 26.48 | 26.50 | 26.43 | 26.47 | 982,825 | +0.13(+0.51%) |
Feb 10, 2020 | 26.34 | 26.37 | 26.29 | 26.33 | 1,389,185 | +0.01(+0.03%) |
Feb 07, 2020 | 26.41 | 26.41 | 26.30 | 26.33 | 2,357,752 | -0.17(-0.66%) |
Feb 06, 2020 | 26.66 | 26.66 | 26.47 | 26.50 | 5,517,900 | -0.12(-0.44%) |
Feb 05, 2020 | 26.67 | 26.67 | 26.59 | 26.62 | 2,037,856 | +0.05(+0.18%) |
Feb 04, 2020 | 26.60 | 26.60 | 26.53 | 26.57 | 2,245,910 | +0.17(+0.63%) |
Feb 03, 2020 | 26.44 | 26.47 | 26.40 | 26.41 | 5,036,119 | +0.03(+0.11%) |
Jan 31, 2020 | 26.39 | 26.41 | 26.34 | 26.38 | 2,454,723 | -0.05(-0.21%) |
Jan 30, 2020 | 26.49 | 26.49 | 26.39 | 26.43 | 2,897,708 | -0.13(-0.47%) |
Jan 29, 2020 | 26.55 | 26.61 | 26.49 | 26.56 | 3,048,406 | -0.02(-0.09%) |
Jan 28, 2020 | 26.46 | 26.58 | 26.45 | 26.58 | 4,766,034 | +0.13(+0.47%) |
Jan 27, 2020 | 26.45 | 26.51 | 26.43 | 26.45 | 1,844,546 | -0.23(-0.85%) |
Jan 24, 2020 | 26.74 | 26.74 | 26.64 | 26.68 | 4,414,708 | +0.01(+0.03%) |
Jan 23, 2020 | 26.70 | 26.70 | 26.61 | 26.67 | 1,435,893 | -0.04(-0.15%) |
Jan 22, 2020 | 26.67 | 26.71 | 26.64 | 26.71 | 3,070,608 | +0.13(+0.47%) |
Jan 21, 2020 | 26.61 | 26.64 | 26.56 | 26.59 | 2,657,214 | -0.03(-0.12%) |
Jan 17, 2020 | 26.63 | 26.65 | 26.56 | 26.62 | 3,602,833 | +0.01(+0.03%) |
Jan 16, 2020 | 26.68 | 26.68 | 26.56 | 26.61 | 4,114,081 | -0.03(-0.12%) |
Jan 15, 2020 | 26.71 | 26.72 | 26.62 | 26.64 | 3,727,051 | -0.02(-0.06%) |
Jan 14, 2020 | 26.66 | 26.70 | 26.64 | 26.66 | 6,931,556 | +0.02(+0.06%) |
Jan 13, 2020 | 26.64 | 26.66 | 26.59 | 26.64 | 5,330,116 | -0.06(-0.24%) |
Jan 10, 2020 | 26.72 | 26.77 | 26.67 | 26.71 | 5,369,811 | +0.03(+0.12%) |
Jan 09, 2020 | 26.71 | 26.71 | 26.64 | 26.67 | 4,004,551 | -0.01(-0.03%) |
Jan 08, 2020 | 26.64 | 26.73 | 26.61 | 26.68 | 4,261,942 | +0.13(+0.47%) |
Jan 07, 2020 | 26.56 | 26.58 | 26.51 | 26.56 | 3,261,771 | -0.06(-0.24%) |
Jan 06, 2020 | 26.64 | 26.66 | 26.60 | 26.62 | 4,247,605 | +0.02(+0.06%) |
Jan 03, 2020 | 26.62 | 26.68 | 26.59 | 26.60 | 1,385,548 | -0.16(-0.59%) |
Jan 02, 2020 | 26.73 | 26.76 | 26.69 | 26.76 | 1,355,048 | +0.05(+0.18%) |
Dec 31, 2019 | 26.65 | 26.72 | 26.64 | 26.71 | 1,126,466 | +0.09(+0.35%) |
Dec 30, 2019 | 26.61 | 26.67 | 26.61 | 26.62 | 884,129 | +0.01(+0.03%) |
Dec 27, 2019 | 26.56 | 26.64 | 26.54 | 26.61 | 1,457,937 | +0.09(+0.35%) |
Dec 26, 2019 | 26.48 | 26.53 | 26.47 | 26.52 | 1,356,511 | +0.07(+0.27%) |
Dec 24, 2019 | 26.43 | 26.47 | 26.42 | 26.45 | 492,971 | +0.05(+0.21%) |
Dec 23, 2019 | 26.38 | 26.44 | 26.35 | 26.39 | 2,241,530 | +0.03(+0.12%) |
Dec 20, 2019 | 26.39 | 26.39 | 26.33 | 26.36 | 1,412,912 | -0.01(-0.03%) |
Dec 19, 2019 | 26.33 | 26.40 | 26.33 | 26.37 | 1,774,209 | +0.04(+0.15%) |
Dec 18, 2019 | 26.39 | 26.40 | 26.32 | 26.33 | 3,205,510 | -0.04(-0.15%) |
Dec 17, 2019 | 26.36 | 26.38 | 26.32 | 26.37 | 6,554,749 | +0.05(+0.18%) |
Dec 16, 2019 | 26.25 | 26.35 | 26.24 | 26.32 | 3,629,787 | +0.11(+0.42%) |
Dec 13, 2019 | 26.21 | 26.28 | 26.18 | 26.21 | 2,646,109 | +0.06(+0.24%) |
Dec 12, 2019 | 26.17 | 26.18 | 26.11 | 26.15 | 5,616,547 | -0.02(-0.06%) |
Dec 11, 2019 | 26.03 | 26.17 | 25.98 | 26.17 | 8,853,202 | +0.20(+0.75%) |
Dec 10, 2019 | 25.97 | 25.98 | 25.92 | 25.97 | 2,035,584 | -0.01(-0.03%) |
Dec 09, 2019 | 25.98 | 25.99 | 25.90 | 25.98 | 5,520,894 | +0.06(+0.24%) |
Dec 06, 2019 | 25.88 | 25.92 | 25.85 | 25.92 | 2,979,063 | +0.06(+0.24%) |
Dec 05, 2019 | 25.87 | 25.88 | 25.79 | 25.85 | 2,873,441 | +0.09(+0.33%) |
Dec 04, 2019 | 25.80 | 25.82 | 25.74 | 25.77 | 3,758,550 | +0.03(+0.12%) |
Dec 03, 2019 | 25.71 | 25.75 | 25.68 | 25.74 | 5,044,407 | +0.07(+0.27%) |
Dec 02, 2019 | 25.66 | 25.72 | 25.61 | 25.67 | 6,322,331 | +0.03(+0.13%) |
Nov 29, 2019 | 25.69 | 25.73 | 25.62 | 25.63 | 1,389,140 | +0.02(+0.09%) |
Nov 27, 2019 | 25.67 | 25.68 | 25.59 | 25.61 | 1,612,051 | -0.08(-0.30%) |
Nov 26, 2019 | 25.69 | 25.69 | 25.59 | 25.69 | 5,143,607 | +0.01(+0.03%) |
Nov 25, 2019 | 25.76 | 25.78 | 25.66 | 25.68 | 2,268,978 | -0.10(-0.39%) |
Nov 22, 2019 | 25.90 | 25.90 | 25.78 | 25.78 | 3,547,155 | -0.07(-0.27%) |
Nov 21, 2019 | 25.87 | 25.88 | 25.79 | 25.85 | 3,539,552 | +0.02(+0.06%) |
Nov 20, 2019 | 25.86 | 25.87 | 25.79 | 25.83 | 3,176,355 | -0.08(-0.30%) |
Nov 19, 2019 | 25.97 | 25.97 | 25.85 | 25.91 | 2,353,315 | -0.02(-0.06%) |
Nov 18, 2019 | 25.91 | 25.99 | 25.90 | 25.93 | 2,834,678 | -0.02(-0.09%) |
Nov 15, 2019 | 25.88 | 25.96 | 25.86 | 25.95 | 4,775,090 | +0.16(+0.60%) |
Nov 14, 2019 | 25.78 | 25.86 | 25.75 | 25.79 | 5,609,035 | +0.03(+0.12%) |
Nov 13, 2019 | 25.77 | 25.77 | 25.71 | 25.76 | 2,321,946 | -0.12(-0.45%) |
Nov 12, 2019 | 26.00 | 26.00 | 25.86 | 25.88 | 1,273,465 | -0.15(-0.57%) |
Nov 11, 2019 | 26.08 | 26.08 | 26.00 | 26.03 | 1,590,389 | -0.11(-0.42%) |
Nov 08, 2019 | 26.11 | 26.14 | 26.08 | 26.14 | 1,186,155 | -0.04(-0.15%) |
Nov 07, 2019 | 26.25 | 26.26 | 26.18 | 26.18 | 1,223,963 | -0.05(-0.21%) |
Nov 06, 2019 | 26.28 | 26.28 | 26.17 | 26.23 | 3,124,172 | -0.05(-0.21%) |
Nov 05, 2019 | 26.36 | 26.36 | 26.25 | 26.28 | 1,449,640 | -0.09(-0.32%) |
Nov 04, 2019 | 26.35 | 26.41 | 26.34 | 26.37 | 1,586,281 | +0.03(+0.12%) |
Nov 01, 2019 | 26.28 | 26.34 | 26.25 | 26.34 | 1,001,039 | +0.08(+0.30%) |
Oct 31, 2019 | 26.24 | 26.27 | 26.11 | 26.26 | 4,381,923 | +0.05(+0.21%) |
Oct 30, 2019 | 26.22 | 26.25 | 26.04 | 26.21 | 2,311,113 | -0.14(-0.53%) |
Oct 29, 2019 | 26.34 | 26.38 | 26.32 | 26.35 | 791,271 | -0.05(-0.18%) |
Oct 28, 2019 | 26.45 | 26.45 | 26.38 | 26.39 | 1,115,204 | +0.02(+0.06%) |
Oct 25, 2019 | 26.35 | 26.39 | 26.28 | 26.38 | 9,052,030 | +0.18(+0.68%) |
Oct 24, 2019 | 26.37 | 26.37 | 26.20 | 26.20 | 1,949,564 | -0.09(-0.35%) |
Oct 23, 2019 | 26.23 | 26.29 | 26.16 | 26.29 | 757,109 | +0.11(+0.41%) |
Oct 22, 2019 | 26.22 | 26.22 | 26.13 | 26.18 | 1,781,004 | +0.05(+0.21%) |
Oct 21, 2019 | 26.18 | 26.18 | 26.11 | 26.13 | 725,655 | -0.03(-0.12%) |
Oct 18, 2019 | 26.04 | 26.18 | 26.04 | 26.16 | 3,764,581 | +0.15(+0.60%) |
Oct 17, 2019 | 26.07 | 26.07 | 25.99 | 26.01 | 2,577,687 | +0.05(+0.18%) |
Oct 16, 2019 | 25.90 | 26.01 | 25.87 | 25.96 | 2,424,391 | +0.02(+0.09%) |
Oct 15, 2019 | 25.98 | 25.99 | 25.89 | 25.94 | 1,321,372 | -0.08(-0.30%) |
Oct 14, 2019 | 26.04 | 26.09 | 26.01 | 26.01 | 906,101 | -0.05(-0.21%) |
Oct 11, 2019 | 26.02 | 26.09 | 25.98 | 26.07 | 1,982,195 | +0.12(+0.48%) |
Oct 10, 2019 | 25.89 | 25.96 | 25.84 | 25.94 | 2,124,286 | +0.10(+0.39%) |
Oct 09, 2019 | 25.78 | 25.86 | 25.77 | 25.84 | 1,212,133 | +0.19(+0.75%) |
Oct 08, 2019 | 25.72 | 25.77 | 25.63 | 25.65 | 2,225,007 | -0.04(-0.15%) |
Oct 07, 2019 | 25.84 | 25.90 | 25.68 | 25.69 | 1,115,071 | -0.22(-0.84%) |
Oct 04, 2019 | 25.87 | 25.98 | 25.85 | 25.90 | 3,368,065 | +0.16(+0.63%) |
Oct 03, 2019 | 25.53 | 25.81 | 25.53 | 25.74 | 2,262,326 | +0.26(+1.03%) |
Oct 02, 2019 | 25.43 | 25.53 | 25.41 | 25.48 | 1,078,729 | +0.12(+0.46%) |
Oct 01, 2019 | 25.32 | 25.39 | 25.26 | 25.36 | 2,015,175 | -0.03(-0.11%) |
Sep 30, 2019 | 25.45 | 25.47 | 25.38 | 25.39 | 1,616,912 | -0.02(-0.09%) |
Sep 27, 2019 | 25.43 | 25.51 | 25.33 | 25.41 | 1,787,864 | -0.03(-0.12%) |
Sep 26, 2019 | 25.41 | 25.55 | 25.39 | 25.44 | 1,384,184 | +0.06(+0.24%) |
Sep 25, 2019 | 25.54 | 25.54 | 25.29 | 25.38 | 11,569,033 | -0.27(-1.05%) |
Sep 24, 2019 | 25.73 | 25.73 | 25.63 | 25.65 | 1,599,452 | -0.02(-0.09%) |
Sep 23, 2019 | 25.64 | 25.71 | 25.64 | 25.68 | 1,216,618 | -0.04(-0.15%) |
Sep 20, 2019 | 25.65 | 25.72 | 25.58 | 25.71 | 2,079,906 | +0.11(+0.42%) |
Sep 19, 2019 | 25.63 | 25.71 | 25.59 | 25.61 | 1,162,342 | +0.09(+0.36%) |
Sep 18, 2019 | 25.63 | 25.70 | 25.43 | 25.51 | 1,985,334 | -0.11(-0.42%) |
Sep 17, 2019 | 25.47 | 25.62 | 25.44 | 25.62 | 956,735 | +0.08(+0.30%) |
Sep 16, 2019 | 25.62 | 25.62 | 25.44 | 25.54 | 3,903,524 | -0.08(-0.33%) |
Sep 13, 2019 | 25.78 | 25.78 | 25.62 | 25.63 | 1,845,700 | -0.12(-0.45%) |
Sep 12, 2019 | 25.74 | 25.84 | 25.67 | 25.74 | 6,157,542 | +0.22(+0.84%) |
Sep 11, 2019 | 25.48 | 25.53 | 25.47 | 25.53 | 3,374,289 | +0.02(+0.06%) |
Sep 10, 2019 | 25.58 | 25.58 | 25.43 | 25.51 | 4,951,824 | -0.08(-0.30%) |
Sep 09, 2019 | 25.68 | 25.72 | 25.57 | 25.59 | 1,568,196 | -0.02(-0.09%) |
Sep 06, 2019 | 25.68 | 25.71 | 25.61 | 25.61 | 1,050,155 | +0.06(+0.24%) |
Sep 05, 2019 | 25.59 | 25.62 | 25.49 | 25.55 | 2,339,706 | +0.02(+0.06%) |
Sep 04, 2019 | 25.43 | 25.54 | 25.41 | 25.54 | 3,575,023 | +0.35(+1.37%) |
Sep 03, 2019 | 25.23 | 25.27 | 25.16 | 25.19 | 2,933,161 | -0.03(-0.12%) |
Aug 30, 2019 | 25.23 | 25.26 | 25.19 | 25.22 | 1,999,066 | +0.05(+0.18%) |
Aug 29, 2019 | 25.14 | 25.20 | 25.10 | 25.17 | 4,733,483 | +0.06(+0.24%) |
Aug 28, 2019 | 25.21 | 25.23 | 25.11 | 25.11 | 1,359,041 | -0.11(-0.46%) |
Aug 27, 2019 | 25.34 | 25.39 | 25.22 | 25.23 | 5,242,656 | -0.06(-0.24%) |
Aug 26, 2019 | 25.43 | 25.43 | 25.23 | 25.29 | 2,934,132 | -0.06(-0.24%) |
Aug 23, 2019 | 25.40 | 25.55 | 25.31 | 25.35 | 3,757,204 | -0.02(-0.06%) |
Aug 22, 2019 | 25.47 | 25.47 | 25.35 | 25.37 | 1,493,942 | -0.16(-0.63%) |
Aug 21, 2019 | 25.60 | 25.60 | 25.48 | 25.53 | 3,198,488 | +0.00(+0.00%) |
Aug 20, 2019 | 25.44 | 25.55 | 25.41 | 25.53 | 867,223 | +0.12(+0.48%) |
Aug 19, 2019 | 25.60 | 25.60 | 25.38 | 25.40 | 4,115,487 | -0.24(-0.95%) |
Aug 16, 2019 | 25.60 | 25.71 | 25.52 | 25.65 | 3,485,816 | +0.11(+0.45%) |
Aug 15, 2019 | 25.54 | 25.57 | 25.40 | 25.53 | 4,863,893 | +0.17(+0.66%) |
Aug 14, 2019 | 25.68 | 25.68 | 25.35 | 25.37 | 3,363,217 | -0.44(-1.72%) |
Aug 13, 2019 | 25.58 | 25.88 | 25.52 | 25.81 | 3,155,651 | +0.02(+0.09%) |
Aug 12, 2019 | 25.75 | 25.80 | 25.61 | 25.79 | 3,209,207 | -0.29(-1.11%) |
Aug 09, 2019 | 26.12 | 26.13 | 26.04 | 26.08 | 1,323,342 | -0.05(-0.20%) |
Aug 08, 2019 | 26.02 | 26.14 | 26.01 | 26.13 | 2,071,236 | +0.23(+0.89%) |
Aug 07, 2019 | 25.86 | 25.92 | 25.84 | 25.90 | 2,322,624 | +0.01(+0.03%) |
Aug 06, 2019 | 25.94 | 25.95 | 25.83 | 25.89 | 2,472,103 | +0.11(+0.44%) |
Aug 05, 2019 | 25.88 | 25.89 | 25.67 | 25.78 | 3,641,617 | -0.24(-0.94%) |
Aug 02, 2019 | 26.09 | 26.10 | 25.98 | 26.02 | 3,973,818 | -0.07(-0.26%) |
Aug 01, 2019 | 26.21 | 26.29 | 26.08 | 26.09 | 6,638,789 | -0.24(-0.90%) |
Jul 31, 2019 | 26.48 | 26.59 | 26.26 | 26.33 | 5,640,568 | -0.10(-0.37%) |
Jul 30, 2019 | 26.45 | 26.45 | 26.39 | 26.43 | 692,925 | -0.02(-0.09%) |
Jul 29, 2019 | 26.55 | 26.55 | 26.35 | 26.45 | 8,360,932 | -0.09(-0.34%) |
Jul 26, 2019 | 26.63 | 26.63 | 26.50 | 26.54 | 2,275,198 | -0.03(-0.11%) |
Jul 25, 2019 | 26.68 | 26.68 | 26.53 | 26.57 | 3,367,826 | -0.09(-0.34%) |
Jul 24, 2019 | 26.67 | 26.69 | 26.65 | 26.66 | 698,196 | +0.02(+0.09%) |
Jul 23, 2019 | 26.66 | 26.67 | 26.62 | 26.64 | 4,357,441 | -0.07(-0.26%) |
Jul 22, 2019 | 26.75 | 26.75 | 26.67 | 26.71 | 1,982,007 | +0.02(+0.09%) |
Jul 19, 2019 | 26.69 | 26.75 | 26.65 | 26.69 | 3,693,305 | -0.08(-0.28%) |
Jul 18, 2019 | 26.51 | 26.77 | 26.50 | 26.76 | 1,682,606 | +0.29(+1.09%) |
Jul 17, 2019 | 26.49 | 26.51 | 26.43 | 26.47 | 1,555,043 | +0.07(+0.26%) |
Jul 16, 2019 | 26.55 | 26.56 | 26.39 | 26.40 | 1,118,624 | -0.18(-0.69%) |
Jul 15, 2019 | 26.61 | 26.62 | 26.50 | 26.59 | 1,370,536 | +0.02(+0.09%) |
Jul 12, 2019 | 26.44 | 26.56 | 26.43 | 26.56 | 1,160,925 | +0.12(+0.46%) |
Jul 11, 2019 | 26.51 | 26.53 | 26.39 | 26.44 | 2,231,872 | -0.01(-0.03%) |
Jul 10, 2019 | 26.40 | 26.48 | 26.35 | 26.45 | 2,983,523 | +0.16(+0.61%) |
Jul 09, 2019 | 26.36 | 26.40 | 26.25 | 26.29 | 1,121,570 | -0.08(-0.32%) |
Jul 08, 2019 | 26.43 | 26.43 | 26.34 | 26.37 | 2,059,979 | +0.04(+0.14%) |
Jul 05, 2019 | 26.37 | 26.37 | 26.21 | 26.34 | 2,546,966 | -0.10(-0.37%) |
Jul 03, 2019 | 26.40 | 26.47 | 26.38 | 26.44 | 1,286,690 | +0.08(+0.29%) |
Jul 02, 2019 | 26.35 | 26.38 | 26.27 | 26.36 | 4,021,236 | +0.02(+0.09%) |
Jul 01, 2019 | 26.43 | 26.45 | 26.31 | 26.34 | 1,421,568 | +0.06(+0.23%) |
Jun 28, 2019 | 26.28 | 26.29 | 26.25 | 26.28 | 1,214,844 | +0.05(+0.17%) |
Jun 27, 2019 | 26.14 | 26.25 | 26.12 | 26.23 | 839,221 | +0.12(+0.46%) |
Jun 26, 2019 | 26.15 | 26.15 | 26.08 | 26.11 | 3,273,531 | +0.01(+0.03%) |
Jun 25, 2019 | 26.17 | 26.21 | 26.06 | 26.10 | 1,603,237 | -0.04(-0.14%) |
Jun 24, 2019 | 26.09 | 26.15 | 26.08 | 26.14 | 673,749 | +0.07(+0.26%) |
Jun 21, 2019 | 26.06 | 26.13 | 26.03 | 26.07 | 2,851,100 | -0.09(-0.35%) |
Jun 20, 2019 | 26.14 | 26.18 | 26.12 | 26.16 | 3,876,359 | +0.20(+0.79%) |
Jun 19, 2019 | 25.64 | 25.96 | 25.60 | 25.96 | 2,850,775 | +0.32(+1.24%) |
Jun 18, 2019 | 25.56 | 25.68 | 25.56 | 25.64 | 1,626,692 | +0.20(+0.80%) |
Jun 17, 2019 | 25.49 | 25.50 | 25.42 | 25.43 | 2,725,075 | -0.01(-0.03%) |
Jun 14, 2019 | 25.49 | 25.50 | 25.39 | 25.44 | 2,177,316 | -0.08(-0.33%) |
Jun 13, 2019 | 25.50 | 25.56 | 25.50 | 25.53 | 1,080,912 | +0.05(+0.21%) |
Jun 12, 2019 | 25.50 | 25.57 | 25.47 | 25.47 | 1,490,955 | -0.02(-0.06%) |
Jun 11, 2019 | 25.44 | 25.52 | 25.44 | 25.49 | 1,239,510 | +0.13(+0.51%) |
Jun 10, 2019 | 25.31 | 25.38 | 25.29 | 25.36 | 1,039,355 | +0.11(+0.42%) |
Jun 07, 2019 | 25.12 | 25.28 | 25.10 | 25.25 | 3,293,377 | +0.16(+0.63%) |
Jun 06, 2019 | 25.04 | 25.10 | 25.01 | 25.09 | 1,710,181 | +0.08(+0.33%) |
Jun 05, 2019 | 25.11 | 25.12 | 25.00 | 25.01 | 3,366,271 | -0.05(-0.21%) |
Jun 04, 2019 | 24.94 | 25.07 | 24.94 | 25.06 | 1,459,535 | +0.12(+0.49%) |