Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 26.62 | 26.73 | 26.40 | 26.47 | 5,611,353 | -0.10(-0.37%) |
Jul 30, 2019 | 26.59 | 26.59 | 26.53 | 26.57 | 689,336 | -0.02(-0.09%) |
Jul 29, 2019 | 26.69 | 26.69 | 26.49 | 26.59 | 8,317,627 | -0.09(-0.34%) |
Jul 26, 2019 | 26.76 | 26.76 | 26.64 | 26.68 | 2,263,414 | -0.03(-0.11%) |
Jul 25, 2019 | 26.82 | 26.82 | 26.66 | 26.71 | 3,350,383 | -0.09(-0.34%) |
Jul 24, 2019 | 26.81 | 26.83 | 26.79 | 26.80 | 694,580 | +0.02(+0.09%) |
Jul 23, 2019 | 26.80 | 26.81 | 26.76 | 26.78 | 4,334,872 | -0.07(-0.26%) |
Jul 22, 2019 | 26.89 | 26.89 | 26.81 | 26.85 | 1,971,742 | +0.02(+0.09%) |
Jul 19, 2019 | 26.83 | 26.89 | 26.79 | 26.83 | 3,674,175 | -0.08(-0.28%) |
Jul 18, 2019 | 26.65 | 26.91 | 26.64 | 26.90 | 1,673,891 | +0.29(+1.09%) |
Jul 17, 2019 | 26.63 | 26.65 | 26.57 | 26.61 | 1,546,989 | +0.07(+0.26%) |
Jul 16, 2019 | 26.69 | 26.70 | 26.53 | 26.54 | 1,112,830 | -0.18(-0.69%) |
Jul 15, 2019 | 26.75 | 26.76 | 26.64 | 26.73 | 1,363,437 | +0.02(+0.09%) |
Jul 12, 2019 | 26.57 | 26.70 | 26.57 | 26.70 | 1,154,912 | +0.12(+0.46%) |
Jul 11, 2019 | 26.65 | 26.67 | 26.53 | 26.58 | 2,220,312 | -0.01(-0.03%) |
Jul 10, 2019 | 26.54 | 26.62 | 26.48 | 26.59 | 2,968,071 | +0.16(+0.61%) |
Jul 09, 2019 | 26.50 | 26.53 | 26.39 | 26.43 | 1,115,761 | -0.08(-0.32%) |
Jul 08, 2019 | 26.57 | 26.57 | 26.48 | 26.51 | 2,049,310 | +0.04(+0.14%) |
Jul 05, 2019 | 26.51 | 26.51 | 26.34 | 26.47 | 2,533,774 | -0.10(-0.37%) |
Jul 03, 2019 | 26.54 | 26.60 | 26.52 | 26.57 | 1,280,026 | +0.08(+0.29%) |
Jul 02, 2019 | 26.49 | 26.52 | 26.40 | 26.50 | 4,000,409 | +0.02(+0.09%) |
Jul 01, 2019 | 26.57 | 26.59 | 26.44 | 26.47 | 1,414,206 | +0.06(+0.23%) |
Jun 28, 2019 | 26.42 | 26.43 | 26.38 | 26.41 | 1,208,552 | +0.05(+0.17%) |
Jun 27, 2019 | 26.28 | 26.38 | 26.26 | 26.37 | 834,874 | +0.12(+0.46%) |
Jun 26, 2019 | 26.29 | 26.29 | 26.21 | 26.24 | 3,256,576 | +0.01(+0.03%) |
Jun 25, 2019 | 26.31 | 26.35 | 26.19 | 26.24 | 1,594,933 | -0.04(-0.15%) |
Jun 24, 2019 | 26.23 | 26.28 | 26.21 | 26.28 | 670,259 | +0.07(+0.26%) |
Jun 21, 2019 | 26.19 | 26.27 | 26.17 | 26.21 | 2,836,333 | -0.09(-0.35%) |
Jun 20, 2019 | 26.28 | 26.32 | 26.26 | 26.30 | 3,856,282 | +0.21(+0.79%) |
Jun 19, 2019 | 25.77 | 26.10 | 25.73 | 26.09 | 2,836,010 | +0.32(+1.24%) |
Jun 18, 2019 | 25.70 | 25.81 | 25.70 | 25.77 | 1,618,266 | +0.21(+0.80%) |
Jun 17, 2019 | 25.62 | 25.63 | 25.55 | 25.57 | 2,710,961 | -0.01(-0.03%) |
Jun 14, 2019 | 25.62 | 25.63 | 25.52 | 25.57 | 2,166,039 | -0.08(-0.33%) |
Jun 13, 2019 | 25.64 | 25.69 | 25.63 | 25.66 | 1,075,314 | +0.05(+0.21%) |
Jun 12, 2019 | 25.64 | 25.70 | 25.60 | 25.61 | 1,483,233 | -0.02(-0.06%) |
Jun 11, 2019 | 25.57 | 25.66 | 25.57 | 25.62 | 1,233,090 | +0.13(+0.51%) |
Jun 10, 2019 | 25.45 | 25.51 | 25.42 | 25.49 | 1,033,972 | +0.11(+0.42%) |
Jun 07, 2019 | 25.26 | 25.41 | 25.23 | 25.38 | 3,276,320 | +0.16(+0.63%) |
Jun 06, 2019 | 25.17 | 25.23 | 25.14 | 25.22 | 1,701,324 | +0.08(+0.33%) |
Jun 05, 2019 | 25.24 | 25.26 | 25.13 | 25.14 | 3,348,836 | -0.05(-0.21%) |
Jun 04, 2019 | 25.07 | 25.20 | 25.07 | 25.19 | 1,451,975 | +0.12(+0.49%) |
Jun 03, 2019 | 25.04 | 25.13 | 25.03 | 25.07 | 721,079 | +0.10(+0.40%) |
May 31, 2019 | 24.85 | 24.98 | 24.81 | 24.97 | 1,804,077 | +0.13(+0.52%) |
May 30, 2019 | 24.85 | 24.90 | 24.81 | 24.85 | 546,845 | +0.03(+0.12%) |
May 29, 2019 | 24.72 | 24.82 | 24.69 | 24.82 | 1,552,265 | +0.07(+0.28%) |
May 28, 2019 | 24.82 | 24.82 | 24.71 | 24.75 | 1,057,374 | -0.08(-0.34%) |
May 24, 2019 | 24.83 | 24.88 | 24.79 | 24.83 | 538,197 | +0.11(+0.46%) |
May 23, 2019 | 24.67 | 24.72 | 24.62 | 24.72 | 1,027,509 | +0.00(+0.00%) |
May 22, 2019 | 24.80 | 24.81 | 24.70 | 24.72 | 1,378,874 | -0.02(-0.06%) |
May 21, 2019 | 24.64 | 24.74 | 24.60 | 24.73 | 933,726 | +0.09(+0.37%) |
May 20, 2019 | 24.67 | 24.69 | 24.63 | 24.64 | 588,758 | +0.02(+0.09%) |
May 17, 2019 | 24.69 | 24.72 | 24.60 | 24.62 | 1,797,735 | -0.20(-0.79%) |
May 16, 2019 | 24.94 | 24.94 | 24.79 | 24.82 | 1,609,278 | -0.14(-0.55%) |
May 15, 2019 | 24.81 | 24.95 | 24.80 | 24.95 | 2,886,198 | +0.08(+0.30%) |
May 14, 2019 | 24.86 | 24.91 | 24.84 | 24.88 | 1,942,860 | +0.10(+0.40%) |
May 13, 2019 | 24.78 | 24.80 | 24.69 | 24.78 | 1,734,972 | -0.17(-0.70%) |
May 10, 2019 | 24.92 | 25.00 | 24.84 | 24.95 | 3,054,365 | +0.21(+0.86%) |
May 09, 2019 | 24.74 | 24.82 | 24.66 | 24.74 | 1,710,961 | -0.11(-0.43%) |
May 08, 2019 | 24.85 | 24.91 | 24.79 | 24.85 | 2,665,101 | +0.10(+0.40%) |
May 07, 2019 | 24.83 | 24.85 | 24.68 | 24.75 | 5,895,326 | -0.17(-0.70%) |
May 06, 2019 | 24.85 | 24.94 | 24.82 | 24.92 | 8,542,183 | -0.11(-0.42%) |
May 03, 2019 | 24.92 | 25.04 | 24.90 | 25.03 | 4,309,014 | +0.21(+0.85%) |
May 02, 2019 | 24.94 | 24.94 | 24.77 | 24.82 | 4,364,537 | -0.17(-0.67%) |
May 01, 2019 | 25.05 | 25.16 | 24.95 | 24.98 | 4,890,822 | -0.08(-0.33%) |
Apr 30, 2019 | 25.05 | 25.07 | 24.96 | 25.06 | 4,689,014 | +0.05(+0.21%) |
Apr 29, 2019 | 25.01 | 25.04 | 24.98 | 25.01 | 5,824,800 | +0.02(+0.06%) |
Apr 26, 2019 | 25.15 | 25.17 | 24.98 | 25.00 | 4,283,908 | -0.07(-0.27%) |
Apr 25, 2019 | 24.97 | 25.07 | 24.91 | 25.06 | 6,070,447 | -0.02(-0.06%) |
Apr 24, 2019 | 25.24 | 25.24 | 25.06 | 25.08 | 3,083,020 | -0.29(-1.13%) |
Apr 23, 2019 | 25.36 | 25.40 | 25.29 | 25.37 | 1,822,028 | -0.09(-0.35%) |
Apr 22, 2019 | 25.47 | 25.48 | 25.41 | 25.46 | 2,326,941 | -0.03(-0.12%) |
Apr 18, 2019 | 25.46 | 25.51 | 25.44 | 25.49 | 1,514,692 | -0.02(-0.09%) |
Apr 17, 2019 | 25.56 | 25.57 | 25.48 | 25.51 | 4,305,470 | +0.09(+0.36%) |
Apr 16, 2019 | 25.44 | 25.49 | 25.42 | 25.42 | 4,553,065 | -0.11(-0.41%) |
Apr 15, 2019 | 25.53 | 25.55 | 25.46 | 25.52 | 7,355,317 | +0.05(+0.18%) |
Apr 12, 2019 | 25.51 | 25.52 | 25.45 | 25.48 | 1,932,525 | +0.08(+0.30%) |
Apr 11, 2019 | 25.46 | 25.48 | 25.39 | 25.40 | 4,016,657 | -0.19(-0.74%) |
Apr 10, 2019 | 25.52 | 25.60 | 25.50 | 25.59 | 4,500,356 | +0.13(+0.50%) |
Apr 09, 2019 | 25.44 | 25.50 | 25.40 | 25.46 | 2,232,842 | +0.08(+0.30%) |
Apr 08, 2019 | 25.40 | 25.41 | 25.35 | 25.39 | 1,390,007 | +0.01(+0.03%) |
Apr 05, 2019 | 25.34 | 25.41 | 25.33 | 25.38 | 1,423,951 | +0.04(+0.15%) |
Apr 04, 2019 | 25.25 | 25.36 | 25.24 | 25.34 | 1,733,195 | +0.01(+0.03%) |
Apr 03, 2019 | 25.31 | 25.34 | 25.28 | 25.34 | 2,162,840 | +0.11(+0.45%) |
Apr 02, 2019 | 25.25 | 25.27 | 25.17 | 25.22 | 3,262,897 | -0.05(-0.18%) |
Apr 01, 2019 | 25.17 | 25.27 | 25.17 | 25.27 | 3,437,047 | +0.30(+1.18%) |
Mar 29, 2019 | 25.00 | 25.08 | 24.91 | 24.97 | 3,041,036 | -0.04(-0.18%) |
Mar 28, 2019 | 24.96 | 25.02 | 24.90 | 25.02 | 3,587,258 | +0.00(+0.00%) |
Mar 27, 2019 | 25.11 | 25.13 | 24.98 | 25.02 | 5,534,644 | -0.34(-1.33%) |
Mar 26, 2019 | 25.35 | 25.38 | 25.31 | 25.35 | 2,483,829 | -0.05(-0.18%) |
Mar 25, 2019 | 25.30 | 25.40 | 25.28 | 25.40 | 1,548,811 | +0.23(+0.92%) |
Mar 22, 2019 | 25.41 | 25.41 | 25.15 | 25.17 | 6,715,956 | -0.49(-1.93%) |
Mar 21, 2019 | 25.71 | 25.74 | 25.56 | 25.66 | 3,951,791 | -0.10(-0.38%) |
Mar 20, 2019 | 25.48 | 25.81 | 25.43 | 25.76 | 4,953,046 | +0.28(+1.09%) |
Mar 19, 2019 | 25.44 | 25.49 | 25.41 | 25.48 | 2,271,821 | +0.06(+0.24%) |
Mar 18, 2019 | 25.35 | 25.45 | 25.35 | 25.42 | 2,241,058 | +0.13(+0.50%) |
Mar 15, 2019 | 25.25 | 25.36 | 25.25 | 25.29 | 2,459,921 | +0.10(+0.42%) |
Mar 14, 2019 | 25.17 | 25.21 | 25.17 | 25.19 | 724,423 | -0.09(-0.36%) |
Mar 13, 2019 | 25.24 | 25.29 | 25.22 | 25.28 | 1,783,034 | +0.05(+0.21%) |
Mar 12, 2019 | 25.20 | 25.27 | 25.20 | 25.23 | 4,835,227 | +0.09(+0.36%) |
Mar 11, 2019 | 25.15 | 25.20 | 25.12 | 25.14 | 3,150,346 | +0.07(+0.27%) |
Mar 08, 2019 | 25.03 | 25.11 | 25.02 | 25.07 | 2,561,983 | +0.11(+0.45%) |
Mar 07, 2019 | 25.25 | 25.25 | 24.96 | 24.96 | 6,050,445 | -0.32(-1.27%) |
Mar 06, 2019 | 25.29 | 25.33 | 25.26 | 25.28 | 7,258,927 | -0.07(-0.30%) |
Mar 05, 2019 | 25.36 | 25.38 | 25.29 | 25.35 | 4,636,021 | +0.06(+0.24%) |
Mar 04, 2019 | 25.35 | 25.36 | 25.27 | 25.29 | 3,405,958 | -0.07(-0.29%) |
Mar 01, 2019 | 25.41 | 25.45 | 25.35 | 25.37 | 2,327,400 | -0.06(-0.24%) |
Feb 28, 2019 | 25.58 | 25.59 | 25.42 | 25.43 | 5,021,180 | -0.16(-0.64%) |
Feb 27, 2019 | 25.62 | 25.63 | 25.55 | 25.59 | 3,588,084 | -0.01(-0.03%) |
Feb 26, 2019 | 25.60 | 25.64 | 25.54 | 25.60 | 3,368,607 | +0.04(+0.17%) |
Feb 25, 2019 | 25.59 | 25.61 | 25.52 | 25.56 | 3,791,495 | +0.06(+0.23%) |
Feb 22, 2019 | 25.51 | 25.57 | 25.48 | 25.50 | 4,434,860 | +0.09(+0.35%) |
Feb 21, 2019 | 25.42 | 25.42 | 25.35 | 25.41 | 3,606,136 | -0.04(-0.15%) |
Feb 20, 2019 | 25.44 | 25.53 | 25.41 | 25.45 | 2,046,136 | +0.01(+0.06%) |
Feb 19, 2019 | 25.36 | 25.48 | 25.36 | 25.43 | 2,663,035 | +0.02(+0.09%) |
Feb 15, 2019 | 25.35 | 25.42 | 25.28 | 25.41 | 3,600,765 | +0.11(+0.44%) |
Feb 14, 2019 | 25.22 | 25.33 | 25.19 | 25.30 | 1,945,872 | +0.05(+0.21%) |
Feb 13, 2019 | 25.37 | 25.39 | 25.24 | 25.24 | 6,546,585 | -0.23(-0.91%) |
Feb 12, 2019 | 25.40 | 25.48 | 25.39 | 25.48 | 2,513,998 | +0.16(+0.65%) |
Feb 11, 2019 | 25.39 | 25.41 | 25.30 | 25.31 | 1,930,201 | -0.19(-0.76%) |
Feb 08, 2019 | 25.54 | 25.56 | 25.45 | 25.51 | 2,117,513 | -0.04(-0.17%) |
Feb 07, 2019 | 25.58 | 25.60 | 25.51 | 25.55 | 2,197,769 | -0.10(-0.38%) |
Feb 06, 2019 | 25.68 | 25.68 | 25.60 | 25.65 | 2,637,792 | -0.18(-0.69%) |
Feb 05, 2019 | 25.74 | 25.83 | 25.68 | 25.83 | 6,362,765 | +0.08(+0.32%) |
Feb 04, 2019 | 25.68 | 25.78 | 25.63 | 25.74 | 9,210,994 | -0.01(-0.03%) |
Feb 01, 2019 | 25.73 | 25.80 | 25.69 | 25.75 | 7,680,247 | -0.02(-0.07%) |
Jan 31, 2019 | 25.77 | 25.83 | 25.71 | 25.77 | 5,284,983 | +0.17(+0.67%) |
Jan 30, 2019 | 25.29 | 25.65 | 25.25 | 25.60 | 5,112,199 | +0.31(+1.23%) |
Jan 29, 2019 | 25.29 | 25.33 | 25.25 | 25.29 | 1,719,828 | +0.07(+0.26%) |
Jan 28, 2019 | 25.18 | 25.24 | 25.17 | 25.22 | 1,187,646 | -0.04(-0.15%) |
Jan 25, 2019 | 25.27 | 25.33 | 25.24 | 25.26 | 3,070,272 | +0.18(+0.71%) |
Jan 24, 2019 | 25.18 | 25.22 | 25.07 | 25.08 | 3,740,222 | -0.04(-0.18%) |
Jan 23, 2019 | 25.07 | 25.13 | 25.05 | 25.13 | 1,532,016 | +0.12(+0.47%) |
Jan 22, 2019 | 25.01 | 25.03 | 24.97 | 25.01 | 4,351,040 | -0.03(-0.12%) |
Jan 18, 2019 | 25.09 | 25.12 | 25.01 | 25.04 | 2,196,116 | -0.05(-0.21%) |
Jan 17, 2019 | 24.98 | 25.16 | 24.97 | 25.09 | 1,425,983 | +0.01(+0.03%) |
Jan 16, 2019 | 25.13 | 25.16 | 25.07 | 25.08 | 7,192,848 | -0.03(-0.12%) |
Jan 15, 2019 | 25.10 | 25.13 | 25.04 | 25.11 | 2,972,689 | +0.03(+0.12%) |
Jan 14, 2019 | 25.01 | 25.11 | 25.01 | 25.08 | 1,937,427 | +0.04(+0.18%) |
Jan 11, 2019 | 25.11 | 25.12 | 25.01 | 25.04 | 9,794,892 | -0.09(-0.35%) |
Jan 10, 2019 | 25.09 | 25.15 | 25.05 | 25.13 | 7,141,632 | +0.04(+0.15%) |
Jan 09, 2019 | 25.01 | 25.13 | 24.98 | 25.09 | 3,022,724 | +0.17(+0.68%) |
Jan 08, 2019 | 24.95 | 24.96 | 24.88 | 24.92 | 1,677,939 | -0.13(-0.50%) |
Jan 07, 2019 | 24.99 | 25.07 | 24.97 | 25.04 | 6,296,624 | +0.17(+0.69%) |
Jan 04, 2019 | 24.61 | 24.90 | 24.59 | 24.87 | 4,088,254 | +0.29(+1.18%) |
Jan 03, 2019 | 24.55 | 24.61 | 24.48 | 24.58 | 2,562,116 | +0.09(+0.36%) |
Jan 02, 2019 | 24.41 | 24.52 | 24.41 | 24.50 | 1,831,829 | +0.04(+0.15%) |
Dec 31, 2018 | 24.44 | 24.48 | 24.39 | 24.46 | 1,191,221 | +0.06(+0.24%) |
Dec 28, 2018 | 24.37 | 24.44 | 24.36 | 24.40 | 2,472,435 | +0.09(+0.37%) |
Dec 27, 2018 | 24.21 | 24.33 | 24.20 | 24.31 | 1,912,248 | +0.15(+0.62%) |
Dec 26, 2018 | 24.12 | 24.20 | 24.10 | 24.16 | 1,720,342 | +0.01(+0.06%) |
Dec 24, 2018 | 24.23 | 24.26 | 24.15 | 24.15 | 2,842,938 | +0.01(+0.06%) |
Dec 21, 2018 | 24.23 | 24.28 | 24.09 | 24.13 | 3,600,006 | -0.08(-0.33%) |
Dec 20, 2018 | 24.32 | 24.37 | 24.20 | 24.21 | 2,924,233 | +0.12(+0.49%) |
Dec 19, 2018 | 24.21 | 24.40 | 24.05 | 24.09 | 14,361,473 | -0.05(-0.21%) |
Dec 18, 2018 | 24.09 | 24.15 | 24.05 | 24.15 | 4,987,565 | +0.10(+0.40%) |
Dec 17, 2018 | 24.04 | 24.08 | 24.00 | 24.05 | 2,557,282 | +0.10(+0.40%) |
Dec 14, 2018 | 23.92 | 24.00 | 23.88 | 23.95 | 1,828,087 | -0.13(-0.55%) |
Dec 13, 2018 | 24.13 | 24.15 | 24.04 | 24.09 | 4,094,793 | -0.05(-0.21%) |
Dec 12, 2018 | 24.10 | 24.18 | 24.09 | 24.14 | 2,353,954 | +0.16(+0.68%) |
Dec 11, 2018 | 23.98 | 24.02 | 23.90 | 23.98 | 2,299,911 | -0.02(-0.09%) |
Dec 10, 2018 | 23.98 | 24.01 | 23.92 | 24.00 | 4,561,988 | -0.08(-0.34%) |
Dec 07, 2018 | 24.16 | 24.28 | 24.06 | 24.08 | 3,837,980 | -0.02(-0.09%) |
Dec 06, 2018 | 23.96 | 24.10 | 23.91 | 24.10 | 2,781,622 | -0.01(-0.06%) |
Dec 04, 2018 | 24.26 | 24.28 | 24.07 | 24.12 | 1,962,134 | -0.14(-0.58%) |
Dec 03, 2018 | 24.37 | 24.37 | 24.23 | 24.26 | 5,672,642 | +0.10(+0.42%) |
Nov 30, 2018 | 24.21 | 24.21 | 24.10 | 24.16 | 4,052,976 | -0.05(-0.21%) |
Nov 29, 2018 | 24.24 | 24.30 | 24.18 | 24.21 | 3,200,627 | +0.12(+0.49%) |
Nov 28, 2018 | 23.90 | 24.14 | 23.86 | 24.09 | 3,401,247 | +0.19(+0.80%) |
Nov 27, 2018 | 23.96 | 24.00 | 23.85 | 23.90 | 1,451,427 | +0.01(+0.03%) |
Nov 26, 2018 | 23.98 | 24.04 | 23.87 | 23.89 | 4,324,044 | -0.13(-0.55%) |
Nov 23, 2018 | 24.11 | 24.11 | 23.99 | 24.02 | 3,500,948 | -0.05(-0.21%) |
Nov 21, 2018 | 24.08 | 24.08 | 24.08 | 0 | +0.12(+0.52%) | |
Nov 20, 2018 | 23.97 | 23.99 | 23.89 | 23.95 | 2,076,747 | -0.12(-0.52%) |
Nov 19, 2018 | 24.07 | 24.15 | 24.05 | 24.08 | 2,483,466 | -0.12(-0.48%) |
Nov 16, 2018 | 24.05 | 24.21 | 24.04 | 24.19 | 6,135,185 | +0.26(+1.07%) |
Nov 15, 2018 | 23.83 | 23.97 | 23.77 | 23.94 | 4,775,041 | +0.21(+0.87%) |
Nov 14, 2018 | 23.77 | 23.80 | 23.68 | 23.73 | 4,613,132 | +0.18(+0.78%) |
Nov 13, 2018 | 23.61 | 23.63 | 23.50 | 23.55 | 8,888,945 | -0.06(-0.25%) |
Nov 12, 2018 | 23.72 | 23.73 | 23.61 | 23.61 | 645,580 | -0.21(-0.89%) |
Nov 09, 2018 | 23.85 | 23.87 | 23.73 | 23.82 | 3,854,917 | -0.07(-0.31%) |
Nov 08, 2018 | 24.08 | 24.12 | 23.87 | 23.89 | 3,791,855 | -0.26(-1.06%) |
Nov 07, 2018 | 24.20 | 24.21 | 24.13 | 24.15 | 2,354,302 | +0.11(+0.46%) |
Nov 06, 2018 | 24.05 | 24.09 | 24.00 | 24.04 | 2,875,192 | +0.04(+0.18%) |
Nov 05, 2018 | 23.97 | 24.03 | 23.97 | 23.99 | 1,754,742 | +0.08(+0.34%) |
Nov 02, 2018 | 23.87 | 23.96 | 23.82 | 23.91 | 2,811,289 | +0.12(+0.52%) |
Nov 01, 2018 | 23.72 | 23.82 | 23.69 | 23.79 | 1,701,558 | +0.27(+1.14%) |
Oct 31, 2018 | 23.56 | 23.56 | 23.46 | 23.52 | 2,283,059 | -0.15(-0.62%) |
Oct 30, 2018 | 23.63 | 23.69 | 23.57 | 23.67 | 3,376,489 | +0.04(+0.18%) |
Oct 29, 2018 | 23.83 | 23.84 | 23.55 | 23.62 | 2,113,460 | -0.20(-0.86%) |
Oct 26, 2018 | 23.72 | 23.84 | 23.70 | 23.83 | 2,181,601 | +0.12(+0.49%) |
Oct 25, 2018 | 23.72 | 23.78 | 23.65 | 23.71 | 1,276,291 | +0.09(+0.37%) |
Oct 24, 2018 | 23.87 | 23.90 | 23.61 | 23.62 | 2,023,851 | -0.28(-1.16%) |
Oct 23, 2018 | 23.91 | 23.95 | 23.80 | 23.90 | 3,323,048 | -0.03(-0.12%) |
Oct 22, 2018 | 23.99 | 24.00 | 23.91 | 23.93 | 1,149,590 | -0.09(-0.36%) |
Oct 19, 2018 | 23.97 | 24.02 | 23.91 | 24.02 | 3,982,046 | +0.09(+0.37%) |
Oct 18, 2018 | 24.06 | 24.07 | 23.86 | 23.93 | 6,272,629 | -0.20(-0.85%) |
Oct 17, 2018 | 24.03 | 24.21 | 24.02 | 24.13 | 7,988,005 | +0.03(+0.12%) |
Oct 16, 2018 | 24.00 | 24.12 | 23.97 | 24.10 | 4,583,614 | +0.29(+1.22%) |
Oct 15, 2018 | 23.77 | 23.89 | 23.77 | 23.81 | 1,228,885 | +0.16(+0.68%) |
Oct 12, 2018 | 23.80 | 23.80 | 23.65 | 23.65 | 1,251,273 | +0.00(+0.00%) |
Oct 11, 2018 | 23.65 | 23.74 | 23.59 | 23.65 | 3,111,101 | +0.13(+0.56%) |
Oct 10, 2018 | 23.68 | 23.70 | 23.49 | 23.52 | 3,624,615 | -0.17(-0.74%) |
Oct 09, 2018 | 23.58 | 23.72 | 23.55 | 23.70 | 1,253,593 | +0.06(+0.25%) |
Oct 08, 2018 | 23.55 | 23.66 | 23.54 | 23.64 | 1,338,205 | +0.04(+0.19%) |
Oct 05, 2018 | 23.55 | 23.64 | 23.46 | 23.59 | 1,362,643 | +0.12(+0.50%) |
Oct 04, 2018 | 23.65 | 23.65 | 23.40 | 23.48 | 3,189,906 | -0.25(-1.04%) |
Oct 03, 2018 | 23.94 | 23.99 | 23.72 | 23.72 | 3,858,881 | -0.16(-0.67%) |
Oct 02, 2018 | 23.87 | 23.94 | 23.83 | 23.89 | 925,772 | -0.03(-0.12%) |
Oct 01, 2018 | 23.90 | 23.94 | 23.87 | 23.91 | 1,330,623 | +0.04(+0.15%) |
Sep 28, 2018 | 23.86 | 23.95 | 23.84 | 23.88 | 4,093,534 | -0.07(-0.30%) |
Sep 27, 2018 | 23.89 | 24.01 | 23.86 | 23.95 | 3,474,370 | +0.03(+0.12%) |
Sep 26, 2018 | 23.70 | 23.96 | 23.70 | 23.92 | 2,225,053 | +0.22(+0.92%) |
Sep 25, 2018 | 23.72 | 23.72 | 23.59 | 23.70 | 3,140,018 | -0.07(-0.30%) |
Sep 24, 2018 | 23.85 | 23.86 | 23.76 | 23.78 | 3,465,170 | -0.01(-0.06%) |
Sep 21, 2018 | 23.69 | 23.79 | 23.65 | 23.79 | 3,538,433 | +0.03(+0.12%) |
Sep 20, 2018 | 23.65 | 23.78 | 23.55 | 23.76 | 5,869,946 | +0.26(+1.11%) |
Sep 19, 2018 | 23.47 | 23.53 | 23.43 | 23.50 | 1,517,196 | +0.17(+0.75%) |
Sep 18, 2018 | 23.31 | 23.39 | 23.30 | 23.33 | 1,361,754 | +0.04(+0.19%) |
Sep 17, 2018 | 23.27 | 23.31 | 23.26 | 23.28 | 1,283,092 | +0.01(+0.06%) |
Sep 14, 2018 | 23.36 | 23.36 | 23.23 | 23.27 | 1,680,123 | -0.06(-0.25%) |
Sep 13, 2018 | 23.36 | 23.40 | 23.26 | 23.33 | 4,795,295 | +0.19(+0.82%) |
Sep 12, 2018 | 23.11 | 23.26 | 23.11 | 23.14 | 2,061,914 | +0.13(+0.57%) |
Sep 11, 2018 | 22.95 | 23.04 | 22.90 | 23.01 | 1,454,696 | -0.01(-0.06%) |
Sep 10, 2018 | 23.07 | 23.07 | 22.98 | 23.02 | 1,002,720 | -0.01(-0.06%) |
Sep 07, 2018 | 23.10 | 23.12 | 23.02 | 23.04 | 1,989,830 | +0.04(+0.19%) |
Sep 06, 2018 | 22.94 | 23.01 | 22.89 | 22.99 | 1,712,687 | +0.07(+0.32%) |
Sep 05, 2018 | 22.91 | 22.94 | 22.83 | 22.92 | 9,393,929 | -0.01(-0.06%) |
Sep 04, 2018 | 22.92 | 22.99 | 22.88 | 22.94 | 3,804,166 | -0.38(-1.64%) |
Aug 31, 2018 | 23.32 | 23.32 | 23.32 | 0 | -0.01(-0.06%) | |
Aug 30, 2018 | 23.42 | 23.42 | 23.19 | 23.33 | 4,100,917 | -0.32(-1.34%) |
Aug 29, 2018 | 23.71 | 23.76 | 23.61 | 23.65 | 4,054,735 | -0.14(-0.61%) |
Aug 28, 2018 | 23.97 | 23.97 | 23.78 | 23.80 | 904,891 | -0.16(-0.66%) |
Aug 27, 2018 | 23.95 | 24.01 | 23.90 | 23.95 | 2,709,217 | +0.09(+0.36%) |
Aug 24, 2018 | 23.85 | 23.90 | 23.77 | 23.87 | 4,235,419 | +0.22(+0.92%) |
Aug 23, 2018 | 23.80 | 23.82 | 23.59 | 23.65 | 2,586,296 | -0.23(-0.97%) |
Aug 22, 2018 | 23.80 | 23.90 | 23.78 | 23.88 | 1,043,140 | +0.09(+0.36%) |
Aug 21, 2018 | 23.68 | 23.88 | 23.68 | 23.80 | 1,739,209 | +0.09(+0.36%) |
Aug 20, 2018 | 23.75 | 23.75 | 23.64 | 23.71 | 2,146,370 | -0.03(-0.12%) |
Aug 17, 2018 | 23.55 | 23.78 | 23.52 | 23.74 | 1,480,944 | +0.06(+0.24%) |
Aug 16, 2018 | 23.81 | 23.84 | 23.59 | 23.68 | 3,062,441 | +0.09(+0.37%) |
Aug 15, 2018 | 23.58 | 23.67 | 23.49 | 23.59 | 4,806,149 | -0.25(-1.03%) |
Aug 14, 2018 | 23.81 | 23.87 | 23.74 | 23.84 | 2,786,477 | +0.22(+0.92%) |
Aug 13, 2018 | 23.67 | 23.74 | 23.48 | 23.62 | 2,930,084 | -0.27(-1.15%) |
Aug 10, 2018 | 23.90 | 24.07 | 23.80 | 23.90 | 6,937,225 | -0.63(-2.59%) |
Aug 09, 2018 | 24.66 | 24.66 | 24.47 | 24.53 | 995,255 | -0.23(-0.93%) |
Aug 08, 2018 | 24.78 | 24.80 | 24.74 | 24.76 | 2,599,458 | -0.07(-0.29%) |
Aug 07, 2018 | 24.85 | 24.89 | 24.78 | 24.83 | 735,935 | +0.12(+0.47%) |
Aug 06, 2018 | 24.78 | 24.78 | 24.69 | 24.72 | 1,163,953 | -0.12(-0.47%) |
Aug 03, 2018 | 24.83 | 24.90 | 24.78 | 24.83 | 1,542,414 | +0.04(+0.17%) |
Aug 02, 2018 | 24.78 | 24.82 | 24.75 | 24.79 | 2,535,302 | -0.17(-0.69%) |