Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 24.61 | 24.95 | 24.61 | 24.90 | 1,430,817 | +0.29(+1.17%) |
Jun 29, 2020 | 24.09 | 24.61 | 23.79 | 24.61 | 1,055,115 | +0.82(+3.46%) |
Jun 26, 2020 | 24.07 | 24.38 | 23.76 | 23.79 | 2,083,589 | -0.47(-1.95%) |
Jun 25, 2020 | 23.78 | 24.27 | 23.56 | 24.26 | 1,617,673 | +0.36(+1.49%) |
Jun 24, 2020 | 24.11 | 24.32 | 23.14 | 23.91 | 1,456,951 | -0.55(-2.25%) |
Jun 23, 2020 | 25.06 | 25.15 | 24.39 | 24.45 | 1,091,860 | -0.30(-1.20%) |
Jun 22, 2020 | 24.49 | 24.79 | 23.98 | 24.75 | 1,304,717 | +0.14(+0.58%) |
Jun 19, 2020 | 25.63 | 25.66 | 24.45 | 24.61 | 7,167,977 | -0.69(-2.74%) |
Jun 18, 2020 | 24.94 | 25.69 | 24.79 | 25.30 | 7,007,015 | +0.02(+0.07%) |
Jun 17, 2020 | 25.65 | 25.77 | 25.24 | 25.28 | 1,454,912 | -0.17(-0.66%) |
Jun 16, 2020 | 25.46 | 25.95 | 25.07 | 25.45 | 2,056,413 | +0.79(+3.19%) |
Jun 15, 2020 | 22.69 | 24.78 | 22.69 | 24.67 | 1,749,898 | +1.27(+5.42%) |
Jun 12, 2020 | 23.53 | 23.54 | 22.82 | 23.40 | 1,465,690 | +0.93(+4.14%) |
Jun 11, 2020 | 22.57 | 22.89 | 22.36 | 22.47 | 1,148,322 | -1.40(-5.88%) |
Jun 10, 2020 | 24.10 | 24.27 | 23.52 | 23.87 | 1,273,925 | -0.37(-1.53%) |
Jun 09, 2020 | 24.03 | 24.49 | 23.85 | 24.24 | 1,231,045 | -0.31(-1.27%) |
Jun 08, 2020 | 24.62 | 24.78 | 24.06 | 24.56 | 1,453,520 | +0.63(+2.65%) |
Jun 05, 2020 | 24.21 | 24.58 | 23.82 | 23.92 | 1,809,112 | +0.68(+2.91%) |
Jun 04, 2020 | 23.30 | 23.66 | 22.94 | 23.25 | 1,215,272 | -0.22(-0.94%) |
Jun 03, 2020 | 23.54 | 23.77 | 23.42 | 23.47 | 1,431,981 | +0.36(+1.54%) |
Jun 02, 2020 | 23.14 | 23.47 | 22.94 | 23.11 | 1,212,303 | +0.25(+1.07%) |
Jun 01, 2020 | 22.70 | 23.09 | 22.38 | 22.87 | 1,490,244 | +0.12(+0.52%) |
May 29, 2020 | 22.58 | 22.98 | 22.44 | 22.75 | 2,473,486 | -0.07(-0.30%) |
May 28, 2020 | 23.27 | 23.34 | 22.65 | 22.81 | 1,183,478 | -0.22(-0.95%) |
May 27, 2020 | 23.12 | 23.21 | 22.43 | 23.03 | 2,040,785 | +0.56(+2.47%) |
May 26, 2020 | 22.28 | 22.62 | 22.15 | 22.48 | 1,077,091 | +1.13(+5.28%) |
May 22, 2020 | 21.30 | 21.43 | 21.20 | 21.35 | 793,681 | +0.11(+0.52%) |
May 21, 2020 | 21.00 | 21.51 | 21.00 | 21.24 | 1,071,203 | +0.11(+0.52%) |
May 20, 2020 | 20.94 | 21.17 | 20.60 | 21.13 | 1,015,678 | +0.62(+3.04%) |
May 19, 2020 | 20.66 | 20.96 | 20.44 | 20.51 | 997,379 | -0.36(-1.73%) |
May 18, 2020 | 20.37 | 21.03 | 20.37 | 20.87 | 1,456,977 | +1.37(+7.04%) |
May 15, 2020 | 19.47 | 19.58 | 19.17 | 19.50 | 1,150,731 | -0.06(-0.30%) |
May 14, 2020 | 19.13 | 19.69 | 18.67 | 19.56 | 1,462,560 | +0.00(+0.00%) |
May 13, 2020 | 20.24 | 20.30 | 19.44 | 19.56 | 1,534,628 | -0.75(-3.69%) |
May 12, 2020 | 21.65 | 21.65 | 20.31 | 20.31 | 1,543,868 | -1.34(-6.18%) |
May 11, 2020 | 21.47 | 22.10 | 21.25 | 21.65 | 978,638 | -0.08(-0.39%) |
May 08, 2020 | 21.82 | 21.87 | 21.43 | 21.73 | 1,000,356 | +0.35(+1.61%) |
May 07, 2020 | 21.33 | 21.65 | 21.25 | 21.38 | 1,070,405 | +0.35(+1.68%) |
May 06, 2020 | 21.29 | 21.44 | 20.88 | 21.03 | 1,104,283 | -0.19(-0.91%) |
May 05, 2020 | 21.38 | 21.57 | 21.21 | 21.22 | 1,296,811 | +0.32(+1.53%) |
May 04, 2020 | 20.99 | 21.17 | 20.64 | 20.90 | 1,386,610 | -0.40(-1.86%) |
May 01, 2020 | 21.49 | 21.94 | 20.90 | 21.30 | 1,743,676 | -0.80(-3.62%) |
Apr 30, 2020 | 22.29 | 22.31 | 21.65 | 22.10 | 1,626,285 | -0.61(-2.71%) |
Apr 29, 2020 | 23.09 | 23.22 | 22.59 | 22.71 | 1,561,218 | +0.38(+1.70%) |
Apr 28, 2020 | 22.50 | 22.91 | 22.00 | 22.34 | 1,172,180 | +0.52(+2.38%) |
Apr 27, 2020 | 21.47 | 22.05 | 21.33 | 21.82 | 1,061,385 | +0.67(+3.17%) |
Apr 24, 2020 | 20.79 | 21.36 | 20.68 | 21.15 | 695,733 | +0.37(+1.78%) |
Apr 23, 2020 | 20.95 | 21.44 | 20.73 | 20.78 | 869,901 | -0.16(-0.76%) |
Apr 22, 2020 | 21.20 | 21.37 | 20.56 | 20.94 | 1,034,787 | +0.23(+1.09%) |
Apr 21, 2020 | 20.59 | 21.08 | 20.36 | 20.71 | 1,227,405 | -0.49(-2.29%) |
Apr 20, 2020 | 21.51 | 21.78 | 21.09 | 21.20 | 1,671,342 | -0.66(-3.03%) |
Apr 17, 2020 | 22.07 | 22.44 | 21.68 | 21.86 | 1,470,812 | +0.44(+2.03%) |
Apr 16, 2020 | 21.79 | 21.98 | 21.25 | 21.42 | 1,312,824 | -0.37(-1.69%) |
Apr 15, 2020 | 21.82 | 22.55 | 21.46 | 21.79 | 1,419,317 | -0.84(-3.70%) |
Apr 14, 2020 | 22.54 | 23.04 | 22.39 | 22.63 | 1,621,586 | +0.70(+3.21%) |
Apr 13, 2020 | 22.63 | 22.71 | 21.74 | 21.92 | 2,229,848 | -0.92(-4.04%) |
Apr 09, 2020 | 21.26 | 22.94 | 21.10 | 22.85 | 1,918,844 | +2.09(+10.05%) |
Apr 08, 2020 | 20.55 | 21.04 | 20.10 | 20.76 | 2,921,140 | +0.59(+2.91%) |
Apr 07, 2020 | 20.54 | 21.15 | 20.02 | 20.17 | 1,793,122 | +0.24(+1.22%) |
Apr 06, 2020 | 18.78 | 20.06 | 18.58 | 19.93 | 2,313,525 | +1.96(+10.91%) |
Apr 03, 2020 | 18.28 | 18.64 | 17.52 | 17.97 | 1,530,470 | -0.49(-2.68%) |
Apr 02, 2020 | 17.77 | 18.87 | 17.59 | 18.46 | 1,902,665 | +0.33(+1.80%) |
Apr 01, 2020 | 17.87 | 18.22 | 17.30 | 18.14 | 2,141,907 | -0.74(-3.91%) |
Mar 31, 2020 | 18.88 | 19.08 | 17.71 | 18.87 | 2,957,306 | -0.27(-1.40%) |
Mar 30, 2020 | 19.18 | 19.28 | 18.08 | 19.14 | 1,916,037 | +0.25(+1.33%) |
Mar 27, 2020 | 17.61 | 19.33 | 17.36 | 18.89 | 2,116,905 | +0.58(+3.19%) |
Mar 26, 2020 | 17.41 | 18.54 | 16.98 | 18.31 | 3,103,776 | +1.04(+6.04%) |
Mar 25, 2020 | 16.78 | 17.63 | 16.31 | 17.27 | 4,177,691 | +0.55(+3.29%) |
Mar 24, 2020 | 16.01 | 16.87 | 15.84 | 16.72 | 3,225,598 | +1.45(+9.50%) |
Mar 23, 2020 | 17.17 | 17.26 | 14.62 | 15.26 | 3,751,983 | -2.74(-15.23%) |
Mar 20, 2020 | 18.34 | 18.47 | 17.02 | 18.01 | 6,422,086 | -0.09(-0.51%) |
Mar 19, 2020 | 16.25 | 18.39 | 15.84 | 18.10 | 2,502,231 | +1.24(+7.37%) |
Mar 18, 2020 | 16.11 | 17.38 | 15.36 | 16.86 | 2,990,586 | -0.23(-1.37%) |
Mar 17, 2020 | 16.82 | 17.55 | 15.43 | 17.09 | 3,033,392 | +1.15(+7.22%) |
Mar 16, 2020 | 17.43 | 18.17 | 15.84 | 15.94 | 2,812,560 | -4.23(-20.96%) |
Mar 13, 2020 | 18.58 | 20.17 | 17.18 | 20.17 | 2,829,777 | +2.78(+15.96%) |
Mar 12, 2020 | 18.81 | 18.81 | 16.12 | 17.39 | 3,194,656 | -3.01(-14.75%) |
Mar 11, 2020 | 21.54 | 21.56 | 20.17 | 20.40 | 2,102,308 | -1.75(-7.90%) |
Mar 10, 2020 | 21.84 | 22.17 | 20.57 | 22.15 | 1,613,528 | +0.79(+3.71%) |
Mar 09, 2020 | 22.59 | 22.78 | 21.33 | 21.36 | 2,093,527 | -2.68(-11.13%) |
Mar 06, 2020 | 23.62 | 24.29 | 23.26 | 24.03 | 1,707,030 | -0.20(-0.83%) |
Mar 05, 2020 | 24.32 | 24.60 | 23.85 | 24.23 | 1,384,580 | -0.52(-2.09%) |
Mar 04, 2020 | 24.37 | 24.89 | 24.29 | 24.75 | 1,514,801 | +0.73(+3.05%) |
Mar 03, 2020 | 24.06 | 24.81 | 23.73 | 24.02 | 1,487,521 | +0.01(+0.03%) |
Mar 02, 2020 | 23.52 | 24.03 | 23.05 | 24.01 | 3,009,956 | +0.68(+2.93%) |
Feb 28, 2020 | 23.59 | 23.67 | 22.55 | 23.33 | 3,029,976 | -0.73(-3.05%) |
Feb 27, 2020 | 25.54 | 25.69 | 24.05 | 24.06 | 2,379,274 | -1.81(-6.99%) |
Feb 26, 2020 | 25.93 | 26.33 | 25.84 | 25.87 | 1,546,255 | -0.04(-0.16%) |
Feb 25, 2020 | 26.81 | 26.83 | 25.83 | 25.91 | 1,431,858 | -0.88(-3.29%) |
Feb 24, 2020 | 26.63 | 26.98 | 26.62 | 26.79 | 1,330,292 | -0.27(-1.01%) |
Feb 21, 2020 | 27.00 | 27.18 | 26.94 | 27.06 | 1,415,363 | +0.07(+0.25%) |
Feb 20, 2020 | 26.77 | 27.01 | 26.71 | 27.00 | 1,165,143 | +0.27(+0.99%) |
Feb 19, 2020 | 27.16 | 27.20 | 26.70 | 26.73 | 1,921,744 | -0.42(-1.53%) |
Feb 18, 2020 | 27.32 | 27.36 | 27.06 | 27.15 | 1,358,124 | -0.17(-0.61%) |
Feb 14, 2020 | 27.11 | 27.40 | 27.06 | 27.31 | 1,210,295 | +0.21(+0.77%) |
Feb 13, 2020 | 27.70 | 27.72 | 26.97 | 27.11 | 2,323,877 | -0.69(-2.48%) |
Feb 12, 2020 | 27.47 | 27.80 | 27.28 | 27.80 | 1,306,979 | +0.33(+1.21%) |
Feb 11, 2020 | 27.49 | 27.59 | 27.31 | 27.46 | 1,208,872 | +0.11(+0.39%) |
Feb 10, 2020 | 27.10 | 27.37 | 26.98 | 27.36 | 1,363,918 | +0.37(+1.35%) |
Feb 07, 2020 | 27.11 | 27.17 | 26.92 | 26.99 | 1,052,551 | -0.07(-0.25%) |
Feb 06, 2020 | 27.03 | 27.11 | 26.92 | 27.06 | 719,302 | +0.12(+0.46%) |
Feb 05, 2020 | 27.06 | 27.16 | 26.89 | 26.93 | 1,813,521 | -0.03(-0.12%) |
Feb 04, 2020 | 26.93 | 27.10 | 26.78 | 26.96 | 1,551,160 | +0.14(+0.53%) |
Feb 03, 2020 | 26.84 | 27.06 | 26.78 | 26.82 | 1,183,623 | +0.05(+0.19%) |
Jan 31, 2020 | 27.08 | 27.13 | 26.68 | 26.77 | 2,544,739 | -0.30(-1.10%) |
Jan 30, 2020 | 27.12 | 27.36 | 26.96 | 27.07 | 1,209,546 | -0.12(-0.43%) |
Jan 29, 2020 | 27.32 | 27.40 | 27.07 | 27.19 | 1,839,120 | -0.02(-0.06%) |
Jan 28, 2020 | 27.16 | 27.30 | 27.09 | 27.21 | 1,119,064 | +0.10(+0.37%) |
Jan 27, 2020 | 27.16 | 27.34 | 27.09 | 27.11 | 1,249,633 | -0.14(-0.52%) |
Jan 24, 2020 | 27.31 | 27.42 | 26.98 | 27.25 | 2,488,199 | -0.01(-0.03%) |
Jan 23, 2020 | 27.02 | 27.40 | 26.93 | 27.26 | 1,380,885 | +0.26(+0.98%) |
Jan 22, 2020 | 27.34 | 27.48 | 26.90 | 26.99 | 2,018,577 | -0.28(-1.03%) |
Jan 21, 2020 | 26.86 | 27.28 | 26.85 | 27.27 | 2,192,523 | +0.41(+1.54%) |
Jan 17, 2020 | 26.80 | 26.97 | 26.72 | 26.86 | 1,144,876 | +0.11(+0.40%) |
Jan 16, 2020 | 26.54 | 26.95 | 26.53 | 26.75 | 1,930,817 | +0.26(+0.97%) |
Jan 15, 2020 | 26.13 | 26.78 | 26.07 | 26.49 | 2,743,417 | +0.43(+1.65%) |
Jan 14, 2020 | 26.23 | 26.23 | 25.94 | 26.06 | 5,790,548 | -0.43(-1.62%) |
Jan 13, 2020 | 26.26 | 26.49 | 26.16 | 26.49 | 605,983 | +0.25(+0.95%) |
Jan 10, 2020 | 26.07 | 26.35 | 25.98 | 26.25 | 995,376 | +0.18(+0.70%) |
Jan 09, 2020 | 26.02 | 26.25 | 25.91 | 26.06 | 807,480 | +0.01(+0.03%) |
Jan 08, 2020 | 26.02 | 26.12 | 25.72 | 26.06 | 1,338,389 | +0.05(+0.19%) |
Jan 07, 2020 | 26.08 | 26.08 | 25.79 | 26.01 | 1,107,438 | -0.14(-0.54%) |
Jan 06, 2020 | 26.06 | 26.39 | 25.94 | 26.15 | 1,000,031 | -0.02(-0.06%) |
Jan 03, 2020 | 25.67 | 26.20 | 25.65 | 26.16 | 749,311 | +0.33(+1.28%) |
Jan 02, 2020 | 26.26 | 26.30 | 25.61 | 25.83 | 639,210 | -0.29(-1.11%) |
Dec 31, 2019 | 25.88 | 26.13 | 25.86 | 26.12 | 1,148,985 | +0.34(+1.32%) |
Dec 30, 2019 | 25.81 | 25.85 | 25.66 | 25.78 | 764,750 | -0.03(-0.13%) |
Dec 27, 2019 | 25.75 | 25.83 | 25.64 | 25.82 | 443,297 | +0.21(+0.84%) |
Dec 26, 2019 | 25.58 | 25.73 | 25.49 | 25.60 | 516,304 | +0.09(+0.36%) |
Dec 24, 2019 | 25.51 | 25.54 | 25.42 | 25.51 | 198,840 | +0.00(+0.00%) |
Dec 23, 2019 | 25.92 | 25.96 | 25.50 | 25.51 | 2,535,909 | -0.37(-1.43%) |
Dec 20, 2019 | 25.68 | 26.02 | 25.64 | 25.88 | 5,603,574 | +0.16(+0.64%) |
Dec 19, 2019 | 25.26 | 25.72 | 25.26 | 25.72 | 4,687,379 | +0.40(+1.60%) |
Dec 18, 2019 | 25.22 | 25.52 | 25.14 | 25.31 | 3,682,056 | +0.30(+1.19%) |
Dec 17, 2019 | 25.21 | 25.26 | 24.94 | 25.02 | 3,087,706 | -0.16(-0.62%) |
Dec 16, 2019 | 25.16 | 25.23 | 25.02 | 25.17 | 3,498,481 | +0.17(+0.69%) |
Dec 13, 2019 | 25.04 | 25.18 | 24.74 | 25.00 | 1,270,446 | -0.05(-0.20%) |
Dec 12, 2019 | 25.45 | 25.68 | 25.02 | 25.05 | 793,255 | -0.38(-1.49%) |
Dec 11, 2019 | 25.90 | 25.90 | 25.39 | 25.43 | 837,728 | -0.38(-1.47%) |
Dec 10, 2019 | 25.76 | 25.92 | 25.67 | 25.81 | 798,914 | +0.29(+1.13%) |
Dec 09, 2019 | 25.47 | 25.59 | 25.35 | 25.52 | 1,216,788 | +0.05(+0.19%) |
Dec 06, 2019 | 25.51 | 25.68 | 25.45 | 25.47 | 2,142,967 | +0.07(+0.26%) |
Dec 05, 2019 | 25.42 | 25.55 | 25.33 | 25.40 | 1,558,588 | +0.01(+0.03%) |
Dec 04, 2019 | 25.49 | 25.70 | 25.38 | 25.40 | 1,129,770 | -0.12(-0.45%) |
Dec 03, 2019 | 25.33 | 25.55 | 25.29 | 25.51 | 1,009,869 | +0.11(+0.42%) |
Dec 02, 2019 | 25.52 | 25.57 | 25.27 | 25.40 | 1,266,227 | -0.14(-0.55%) |
Nov 29, 2019 | 25.68 | 25.85 | 25.51 | 25.54 | 477,145 | -0.19(-0.74%) |
Nov 27, 2019 | 25.39 | 25.73 | 25.26 | 25.73 | 898,847 | +0.34(+1.33%) |
Nov 26, 2019 | 25.32 | 25.61 | 25.26 | 25.40 | 1,186,981 | +0.08(+0.32%) |
Nov 25, 2019 | 25.06 | 25.32 | 25.04 | 25.31 | 1,625,512 | +0.33(+1.31%) |
Nov 22, 2019 | 25.08 | 25.10 | 24.83 | 24.99 | 1,112,042 | -0.03(-0.13%) |
Nov 21, 2019 | 25.45 | 25.47 | 24.95 | 25.02 | 1,467,595 | -0.49(-1.93%) |
Nov 20, 2019 | 25.70 | 25.80 | 25.40 | 25.51 | 1,628,123 | -0.18(-0.70%) |
Nov 19, 2019 | 25.60 | 25.75 | 25.49 | 25.69 | 589,754 | +0.17(+0.68%) |
Nov 18, 2019 | 25.45 | 25.61 | 25.45 | 25.52 | 535,202 | +0.07(+0.29%) |
Nov 15, 2019 | 25.36 | 25.59 | 25.30 | 25.45 | 967,237 | +0.14(+0.55%) |
Nov 14, 2019 | 25.15 | 25.44 | 25.13 | 25.31 | 735,063 | +0.16(+0.62%) |
Nov 13, 2019 | 24.82 | 25.18 | 24.77 | 25.15 | 884,502 | +0.30(+1.19%) |
Nov 12, 2019 | 24.79 | 25.04 | 24.70 | 24.85 | 810,563 | +0.11(+0.43%) |
Nov 11, 2019 | 24.64 | 24.81 | 24.57 | 24.75 | 686,094 | +0.10(+0.40%) |
Nov 08, 2019 | 24.60 | 24.72 | 24.54 | 24.65 | 888,197 | +0.02(+0.07%) |
Nov 07, 2019 | 24.74 | 24.81 | 24.58 | 24.63 | 872,939 | -0.16(-0.63%) |
Nov 06, 2019 | 24.76 | 24.87 | 24.64 | 24.79 | 1,271,705 | +0.10(+0.40%) |
Nov 05, 2019 | 25.27 | 25.31 | 24.64 | 24.69 | 1,207,216 | -0.65(-2.56%) |
Nov 04, 2019 | 25.37 | 25.45 | 25.26 | 25.34 | 1,148,725 | -0.02(-0.10%) |
Nov 01, 2019 | 25.54 | 25.66 | 25.18 | 25.36 | 1,360,732 | -0.12(-0.48%) |
Oct 31, 2019 | 25.45 | 25.66 | 25.25 | 25.49 | 1,147,024 | +0.03(+0.13%) |
Oct 30, 2019 | 25.37 | 25.45 | 25.15 | 25.45 | 973,606 | +0.13(+0.52%) |
Oct 29, 2019 | 25.30 | 25.47 | 25.23 | 25.32 | 1,197,548 | +0.03(+0.13%) |
Oct 28, 2019 | 25.09 | 25.36 | 25.09 | 25.29 | 1,029,905 | +0.22(+0.88%) |
Oct 25, 2019 | 25.25 | 25.26 | 25.02 | 25.07 | 776,094 | -0.18(-0.71%) |
Oct 24, 2019 | 25.28 | 25.31 | 25.14 | 25.25 | 905,270 | +0.02(+0.10%) |
Oct 23, 2019 | 25.20 | 25.27 | 24.96 | 25.23 | 819,995 | +0.07(+0.29%) |
Oct 22, 2019 | 25.23 | 25.29 | 25.12 | 25.15 | 685,809 | -0.07(-0.26%) |
Oct 21, 2019 | 25.14 | 25.23 | 25.08 | 25.22 | 684,304 | +0.17(+0.69%) |
Oct 18, 2019 | 24.82 | 25.06 | 24.77 | 25.05 | 657,993 | +0.20(+0.79%) |
Oct 17, 2019 | 24.80 | 24.97 | 24.77 | 24.85 | 1,551,787 | +0.07(+0.30%) |
Oct 16, 2019 | 24.69 | 24.82 | 24.56 | 24.78 | 1,873,091 | +0.07(+0.30%) |
Oct 15, 2019 | 24.70 | 24.86 | 24.55 | 24.70 | 1,342,984 | +0.00(+0.00%) |
Oct 14, 2019 | 24.74 | 24.76 | 24.63 | 24.70 | 1,303,549 | -0.03(-0.13%) |
Oct 11, 2019 | 24.75 | 24.88 | 24.62 | 24.73 | 1,535,562 | +0.11(+0.43%) |
Oct 10, 2019 | 24.67 | 24.77 | 24.53 | 24.63 | 1,756,380 | -0.03(-0.13%) |
Oct 09, 2019 | 24.81 | 24.88 | 24.60 | 24.66 | 898,393 | +0.01(+0.03%) |
Oct 08, 2019 | 24.49 | 24.81 | 24.33 | 24.65 | 1,705,039 | +0.03(+0.13%) |
Oct 07, 2019 | 24.60 | 24.86 | 24.58 | 24.62 | 1,261,078 | -0.09(-0.36%) |
Oct 04, 2019 | 24.42 | 24.73 | 24.41 | 24.71 | 1,479,446 | +0.35(+1.44%) |
Oct 03, 2019 | 24.19 | 24.54 | 24.06 | 24.36 | 999,593 | +0.16(+0.68%) |
Oct 02, 2019 | 24.08 | 24.25 | 23.98 | 24.19 | 2,047,920 | +0.10(+0.41%) |
Oct 01, 2019 | 24.13 | 24.17 | 23.77 | 24.10 | 1,144,966 | -0.02(-0.07%) |
Sep 30, 2019 | 24.02 | 24.25 | 24.01 | 24.11 | 2,008,154 | +0.11(+0.44%) |
Sep 27, 2019 | 24.51 | 24.54 | 23.89 | 24.01 | 1,872,017 | -0.34(-1.38%) |
Sep 26, 2019 | 24.03 | 24.46 | 23.91 | 24.34 | 2,432,047 | +0.51(+2.12%) |
Sep 25, 2019 | 23.51 | 23.94 | 23.42 | 23.84 | 8,288,950 | -0.36(-1.48%) |
Sep 24, 2019 | 24.67 | 24.73 | 24.09 | 24.20 | 1,209,771 | -0.41(-1.66%) |
Sep 23, 2019 | 24.40 | 24.75 | 24.31 | 24.60 | 668,532 | +0.20(+0.80%) |
Sep 20, 2019 | 24.46 | 24.69 | 24.37 | 24.41 | 1,196,912 | -0.05(-0.20%) |
Sep 19, 2019 | 24.31 | 24.60 | 24.31 | 24.46 | 792,413 | +0.22(+0.91%) |
Sep 18, 2019 | 24.33 | 24.43 | 23.95 | 24.24 | 1,234,931 | +0.01(+0.03%) |
Sep 17, 2019 | 24.25 | 24.40 | 24.04 | 24.23 | 928,129 | -0.02(-0.10%) |
Sep 16, 2019 | 24.12 | 24.42 | 24.09 | 24.25 | 822,770 | +0.07(+0.27%) |
Sep 13, 2019 | 24.09 | 24.39 | 24.05 | 24.19 | 789,144 | +0.15(+0.64%) |
Sep 12, 2019 | 24.33 | 24.37 | 24.02 | 24.03 | 820,463 | -0.10(-0.41%) |
Sep 11, 2019 | 23.64 | 24.18 | 23.58 | 24.13 | 1,211,589 | +0.50(+2.10%) |
Sep 10, 2019 | 23.47 | 23.63 | 23.27 | 23.63 | 880,415 | +0.10(+0.42%) |
Sep 09, 2019 | 23.67 | 23.72 | 23.47 | 23.54 | 499,110 | -0.16(-0.69%) |
Sep 06, 2019 | 23.75 | 23.80 | 23.64 | 23.70 | 603,427 | +0.02(+0.07%) |
Sep 05, 2019 | 23.93 | 23.99 | 23.65 | 23.68 | 1,192,070 | -0.20(-0.85%) |
Sep 04, 2019 | 23.93 | 24.06 | 23.77 | 23.89 | 1,029,936 | +0.12(+0.51%) |
Sep 03, 2019 | 23.57 | 23.86 | 23.57 | 23.76 | 995,411 | +0.07(+0.31%) |
Aug 30, 2019 | 23.81 | 23.82 | 23.59 | 23.69 | 870,403 | -0.07(-0.27%) |
Aug 29, 2019 | 23.43 | 23.81 | 23.41 | 23.76 | 800,985 | +0.49(+2.10%) |
Aug 28, 2019 | 22.95 | 23.30 | 22.89 | 23.27 | 976,425 | +0.29(+1.27%) |
Aug 27, 2019 | 23.22 | 23.30 | 22.88 | 22.98 | 1,909,133 | -0.13(-0.56%) |
Aug 26, 2019 | 22.95 | 23.12 | 22.86 | 23.11 | 609,870 | +0.35(+1.53%) |
Aug 23, 2019 | 23.55 | 23.71 | 22.73 | 22.76 | 1,443,249 | -0.87(-3.67%) |
Aug 22, 2019 | 23.63 | 23.77 | 23.41 | 23.62 | 877,251 | +0.02(+0.07%) |
Aug 21, 2019 | 23.74 | 23.74 | 23.56 | 23.61 | 900,954 | -0.02(-0.10%) |
Aug 20, 2019 | 23.91 | 23.94 | 23.57 | 23.63 | 758,875 | -0.29(-1.22%) |
Aug 19, 2019 | 24.07 | 24.07 | 23.92 | 23.93 | 636,039 | +0.03(+0.14%) |
Aug 16, 2019 | 23.67 | 23.96 | 23.60 | 23.89 | 1,274,507 | +0.30(+1.27%) |
Aug 15, 2019 | 23.38 | 23.65 | 23.33 | 23.59 | 1,503,347 | +0.21(+0.90%) |
Aug 14, 2019 | 23.55 | 23.75 | 23.34 | 23.38 | 754,566 | -0.41(-1.74%) |
Aug 13, 2019 | 23.66 | 23.91 | 23.56 | 23.80 | 997,531 | +0.13(+0.55%) |
Aug 12, 2019 | 23.90 | 23.98 | 23.58 | 23.67 | 522,340 | -0.32(-1.35%) |
Aug 09, 2019 | 24.06 | 24.14 | 23.79 | 23.99 | 663,261 | -0.10(-0.40%) |
Aug 08, 2019 | 23.67 | 24.13 | 23.46 | 24.09 | 946,431 | +0.46(+1.96%) |
Aug 07, 2019 | 23.29 | 23.87 | 23.02 | 23.62 | 2,005,022 | +0.31(+1.32%) |
Aug 06, 2019 | 23.24 | 23.61 | 23.22 | 23.32 | 1,356,455 | +0.10(+0.42%) |
Aug 05, 2019 | 23.40 | 23.43 | 22.80 | 23.22 | 1,391,507 | -0.37(-1.58%) |
Aug 02, 2019 | 23.85 | 23.92 | 23.47 | 23.59 | 1,539,639 | -0.26(-1.09%) |
Aug 01, 2019 | 24.11 | 24.18 | 23.80 | 23.85 | 1,555,257 | -0.26(-1.08%) |
Jul 31, 2019 | 24.54 | 24.80 | 24.10 | 24.11 | 2,076,026 | -0.49(-2.01%) |
Jul 30, 2019 | 24.44 | 24.74 | 24.44 | 24.61 | 978,354 | +0.10(+0.39%) |
Jul 29, 2019 | 24.57 | 24.68 | 24.40 | 24.51 | 1,103,552 | +0.02(+0.07%) |
Jul 26, 2019 | 24.26 | 24.55 | 24.21 | 24.49 | 1,347,099 | +0.24(+1.00%) |
Jul 25, 2019 | 24.69 | 24.69 | 24.17 | 24.25 | 1,174,425 | -0.24(-0.99%) |
Jul 24, 2019 | 24.49 | 24.56 | 24.31 | 24.49 | 812,340 | +0.02(+0.10%) |
Jul 23, 2019 | 24.27 | 24.52 | 24.13 | 24.47 | 1,246,903 | +0.27(+1.10%) |
Jul 22, 2019 | 24.25 | 24.33 | 24.02 | 24.20 | 932,838 | -0.02(-0.10%) |
Jul 19, 2019 | 24.75 | 24.78 | 24.22 | 24.23 | 794,202 | -0.56(-2.25%) |
Jul 18, 2019 | 24.70 | 24.88 | 24.53 | 24.78 | 837,295 | +0.06(+0.23%) |
Jul 17, 2019 | 24.86 | 25.01 | 24.51 | 24.73 | 945,497 | -0.12(-0.49%) |
Jul 16, 2019 | 24.89 | 25.05 | 24.79 | 24.85 | 1,027,358 | -0.08(-0.32%) |
Jul 15, 2019 | 24.87 | 24.95 | 24.78 | 24.93 | 875,667 | +0.13(+0.52%) |
Jul 12, 2019 | 24.69 | 25.00 | 24.61 | 24.80 | 664,763 | +0.08(+0.33%) |
Jul 11, 2019 | 25.10 | 25.10 | 24.66 | 24.72 | 773,873 | -0.38(-1.51%) |
Jul 10, 2019 | 25.13 | 25.23 | 24.99 | 25.10 | 578,308 | +0.06(+0.26%) |
Jul 09, 2019 | 24.70 | 25.05 | 24.70 | 25.04 | 1,266,276 | +0.31(+1.24%) |
Jul 08, 2019 | 24.74 | 24.78 | 24.62 | 24.73 | 857,177 | -0.01(-0.03%) |
Jul 05, 2019 | 24.66 | 24.74 | 24.19 | 24.74 | 1,544,227 | -0.10(-0.39%) |
Jul 03, 2019 | 24.69 | 24.98 | 24.66 | 24.83 | 691,864 | +0.15(+0.59%) |
Jul 02, 2019 | 24.44 | 24.69 | 24.32 | 24.69 | 933,687 | +0.33(+1.36%) |