Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 27.97 | 27.97 | 27.40 | 27.89 | 1,331,311 | -0.17(-0.61%) |
Jul 30, 2020 | 27.63 | 28.33 | 27.48 | 28.06 | 1,249,992 | +0.13(+0.46%) |
Jul 29, 2020 | 27.14 | 27.97 | 26.76 | 27.93 | 1,654,362 | +0.79(+2.92%) |
Jul 28, 2020 | 26.63 | 27.43 | 26.63 | 27.14 | 1,634,437 | +0.28(+1.05%) |
Jul 27, 2020 | 26.35 | 26.91 | 26.26 | 26.85 | 1,705,767 | +0.44(+1.68%) |
Jul 24, 2020 | 26.46 | 26.59 | 26.33 | 26.41 | 923,304 | +0.02(+0.06%) |
Jul 23, 2020 | 26.19 | 26.76 | 26.18 | 26.39 | 1,236,486 | +0.07(+0.26%) |
Jul 22, 2020 | 25.56 | 26.34 | 25.49 | 26.33 | 1,155,999 | +0.60(+2.32%) |
Jul 21, 2020 | 25.70 | 26.04 | 25.66 | 25.73 | 1,023,568 | +0.24(+0.94%) |
Jul 20, 2020 | 25.63 | 25.73 | 25.25 | 25.49 | 792,383 | -0.24(-0.93%) |
Jul 17, 2020 | 25.31 | 25.88 | 25.24 | 25.73 | 706,353 | +0.45(+1.79%) |
Jul 16, 2020 | 25.53 | 25.70 | 25.09 | 25.28 | 1,089,190 | -0.54(-2.08%) |
Jul 15, 2020 | 25.86 | 26.16 | 25.61 | 25.82 | 2,527,198 | +0.32(+1.24%) |
Jul 14, 2020 | 25.46 | 25.67 | 25.29 | 25.50 | 1,454,152 | +0.13(+0.50%) |
Jul 13, 2020 | 25.15 | 25.72 | 24.79 | 25.37 | 1,721,290 | +0.39(+1.57%) |
Jul 10, 2020 | 24.60 | 25.03 | 24.22 | 24.98 | 1,669,199 | +0.40(+1.63%) |
Jul 09, 2020 | 24.74 | 24.94 | 24.54 | 24.58 | 1,623,836 | -0.32(-1.30%) |
Jul 08, 2020 | 24.69 | 24.91 | 24.63 | 24.90 | 2,999,251 | +0.23(+0.93%) |
Jul 07, 2020 | 24.97 | 25.23 | 24.66 | 24.67 | 951,730 | -0.73(-2.88%) |
Jul 06, 2020 | 26.12 | 26.13 | 25.41 | 25.41 | 1,160,868 | -0.08(-0.30%) |
Jul 02, 2020 | 26.05 | 26.12 | 25.44 | 25.48 | 951,816 | -0.14(-0.53%) |
Jul 01, 2020 | 25.09 | 25.80 | 25.01 | 25.62 | 856,494 | +0.63(+2.52%) |
Jun 30, 2020 | 24.70 | 25.04 | 24.70 | 24.99 | 1,425,723 | +0.29(+1.17%) |
Jun 29, 2020 | 24.18 | 24.70 | 23.87 | 24.70 | 1,051,358 | +0.83(+3.46%) |
Jun 26, 2020 | 24.16 | 24.47 | 23.85 | 23.87 | 2,076,170 | -0.48(-1.95%) |
Jun 25, 2020 | 23.86 | 24.36 | 23.64 | 24.35 | 1,611,914 | +0.36(+1.49%) |
Jun 24, 2020 | 24.19 | 24.41 | 23.23 | 23.99 | 1,451,764 | -0.55(-2.25%) |
Jun 23, 2020 | 25.14 | 25.24 | 24.48 | 24.54 | 1,087,972 | -0.30(-1.20%) |
Jun 22, 2020 | 24.58 | 24.88 | 24.07 | 24.84 | 1,300,072 | +0.14(+0.58%) |
Jun 19, 2020 | 25.72 | 25.75 | 24.53 | 24.70 | 7,142,456 | -0.70(-2.74%) |
Jun 18, 2020 | 25.03 | 25.78 | 24.88 | 25.39 | 6,982,067 | +0.02(+0.07%) |
Jun 17, 2020 | 25.74 | 25.87 | 25.33 | 25.37 | 1,449,732 | -0.17(-0.66%) |
Jun 16, 2020 | 25.55 | 26.04 | 25.16 | 25.54 | 2,049,091 | +0.79(+3.19%) |
Jun 15, 2020 | 22.77 | 24.86 | 22.77 | 24.75 | 1,743,667 | +1.27(+5.42%) |
Jun 12, 2020 | 23.62 | 23.62 | 22.90 | 23.48 | 1,460,472 | +0.93(+4.14%) |
Jun 11, 2020 | 22.65 | 22.97 | 22.44 | 22.55 | 1,144,234 | -1.41(-5.88%) |
Jun 10, 2020 | 24.19 | 24.36 | 23.60 | 23.96 | 1,269,390 | -0.37(-1.53%) |
Jun 09, 2020 | 24.12 | 24.58 | 23.94 | 24.33 | 1,226,662 | -0.31(-1.27%) |
Jun 08, 2020 | 24.71 | 24.86 | 24.14 | 24.64 | 1,448,345 | +0.64(+2.65%) |
Jun 05, 2020 | 24.30 | 24.67 | 23.91 | 24.01 | 1,802,671 | +0.68(+2.91%) |
Jun 04, 2020 | 23.38 | 23.74 | 23.02 | 23.33 | 1,210,945 | -0.22(-0.94%) |
Jun 03, 2020 | 23.63 | 23.86 | 23.51 | 23.55 | 1,426,882 | +0.36(+1.54%) |
Jun 02, 2020 | 23.23 | 23.55 | 23.02 | 23.19 | 1,207,987 | +0.25(+1.07%) |
Jun 01, 2020 | 22.79 | 23.17 | 22.46 | 22.95 | 1,484,938 | +0.12(+0.52%) |
May 29, 2020 | 22.66 | 23.07 | 22.52 | 22.83 | 2,464,679 | -0.07(-0.30%) |
May 28, 2020 | 23.35 | 23.42 | 22.73 | 22.90 | 1,179,264 | -0.22(-0.95%) |
May 27, 2020 | 23.20 | 23.29 | 22.51 | 23.12 | 2,033,519 | +0.56(+2.47%) |
May 26, 2020 | 22.36 | 22.70 | 22.23 | 22.56 | 1,073,256 | +1.13(+5.28%) |
May 22, 2020 | 21.38 | 21.51 | 21.27 | 21.43 | 790,855 | +0.11(+0.52%) |
May 21, 2020 | 21.07 | 21.59 | 21.07 | 21.32 | 1,067,389 | +0.11(+0.52%) |
May 20, 2020 | 21.01 | 21.24 | 20.67 | 21.21 | 1,012,061 | +0.63(+3.04%) |
May 19, 2020 | 20.73 | 21.04 | 20.51 | 20.58 | 993,828 | -0.36(-1.73%) |
May 18, 2020 | 20.45 | 21.11 | 20.45 | 20.95 | 1,451,790 | +1.38(+7.04%) |
May 15, 2020 | 19.54 | 19.65 | 19.24 | 19.57 | 1,146,634 | -0.06(-0.30%) |
May 14, 2020 | 19.20 | 19.76 | 18.74 | 19.63 | 1,457,353 | +0.00(+0.00%) |
May 13, 2020 | 20.31 | 20.37 | 19.51 | 19.63 | 1,529,164 | -0.75(-3.69%) |
May 12, 2020 | 21.72 | 21.73 | 20.38 | 20.38 | 1,538,371 | -1.34(-6.18%) |
May 11, 2020 | 21.55 | 22.18 | 21.33 | 21.72 | 975,153 | -0.08(-0.39%) |
May 08, 2020 | 21.90 | 21.95 | 21.50 | 21.81 | 996,795 | +0.35(+1.61%) |
May 07, 2020 | 21.40 | 21.73 | 21.33 | 21.46 | 1,066,594 | +0.35(+1.68%) |
May 06, 2020 | 21.37 | 21.52 | 20.96 | 21.11 | 1,100,352 | -0.19(-0.91%) |
May 05, 2020 | 21.45 | 21.65 | 21.28 | 21.30 | 1,292,194 | +0.32(+1.53%) |
May 04, 2020 | 21.06 | 21.25 | 20.72 | 20.98 | 1,381,673 | -0.40(-1.86%) |
May 01, 2020 | 21.57 | 22.02 | 20.98 | 21.38 | 1,737,467 | -0.80(-3.62%) |
Apr 30, 2020 | 22.36 | 22.39 | 21.72 | 22.18 | 1,620,495 | -0.62(-2.71%) |
Apr 29, 2020 | 23.18 | 23.30 | 22.67 | 22.80 | 1,555,659 | +0.38(+1.70%) |
Apr 28, 2020 | 22.58 | 22.99 | 22.08 | 22.42 | 1,168,006 | +0.52(+2.38%) |
Apr 27, 2020 | 21.55 | 22.13 | 21.41 | 21.89 | 1,057,606 | +0.67(+3.17%) |
Apr 24, 2020 | 20.86 | 21.44 | 20.76 | 21.22 | 693,256 | +0.37(+1.77%) |
Apr 23, 2020 | 21.03 | 21.52 | 20.81 | 20.85 | 866,804 | -0.16(-0.76%) |
Apr 22, 2020 | 21.28 | 21.45 | 20.63 | 21.01 | 1,031,103 | +0.23(+1.09%) |
Apr 21, 2020 | 20.67 | 21.15 | 20.43 | 20.78 | 1,223,035 | -0.49(-2.29%) |
Apr 20, 2020 | 21.58 | 21.86 | 21.16 | 21.27 | 1,665,391 | -0.66(-3.03%) |
Apr 17, 2020 | 22.15 | 22.52 | 21.76 | 21.94 | 1,465,575 | +0.44(+2.03%) |
Apr 16, 2020 | 21.87 | 22.06 | 21.33 | 21.50 | 1,308,150 | -0.37(-1.69%) |
Apr 15, 2020 | 21.90 | 22.63 | 21.54 | 21.87 | 1,414,264 | -0.84(-3.70%) |
Apr 14, 2020 | 22.62 | 23.12 | 22.47 | 22.71 | 1,615,812 | +0.71(+3.21%) |
Apr 13, 2020 | 22.71 | 22.79 | 21.81 | 22.00 | 2,221,909 | -0.93(-4.04%) |
Apr 09, 2020 | 21.34 | 23.02 | 21.18 | 22.93 | 1,912,013 | +2.09(+10.05%) |
Apr 08, 2020 | 20.62 | 21.11 | 20.17 | 20.83 | 2,910,739 | +0.59(+2.91%) |
Apr 07, 2020 | 20.62 | 21.22 | 20.09 | 20.25 | 1,786,738 | +0.24(+1.22%) |
Apr 06, 2020 | 18.85 | 20.14 | 18.65 | 20.00 | 2,305,288 | +1.97(+10.91%) |
Apr 03, 2020 | 18.34 | 18.71 | 17.59 | 18.03 | 1,525,021 | -0.50(-2.68%) |
Apr 02, 2020 | 17.83 | 18.94 | 17.65 | 18.53 | 1,895,891 | +0.33(+1.80%) |
Apr 01, 2020 | 17.93 | 18.29 | 17.36 | 18.20 | 2,134,281 | -0.74(-3.91%) |
Mar 31, 2020 | 18.95 | 19.15 | 17.77 | 18.94 | 2,946,776 | -0.27(-1.40%) |
Mar 30, 2020 | 19.24 | 19.35 | 18.14 | 19.21 | 1,909,215 | +0.25(+1.33%) |
Mar 27, 2020 | 17.67 | 19.40 | 17.42 | 18.96 | 2,109,368 | +0.59(+3.19%) |
Mar 26, 2020 | 17.47 | 18.61 | 17.04 | 18.37 | 3,092,726 | +1.05(+6.04%) |
Mar 25, 2020 | 16.84 | 17.70 | 16.36 | 17.33 | 4,162,816 | +0.55(+3.29%) |
Mar 24, 2020 | 16.06 | 16.93 | 15.90 | 16.77 | 3,214,113 | +1.46(+9.50%) |
Mar 23, 2020 | 17.23 | 17.32 | 14.67 | 15.32 | 3,738,624 | -2.75(-15.23%) |
Mar 20, 2020 | 18.41 | 18.54 | 17.08 | 18.07 | 6,399,221 | -0.09(-0.51%) |
Mar 19, 2020 | 16.31 | 18.46 | 15.90 | 18.16 | 2,493,322 | +1.25(+7.37%) |
Mar 18, 2020 | 16.16 | 17.44 | 15.41 | 16.92 | 2,979,939 | -0.23(-1.37%) |
Mar 17, 2020 | 16.88 | 17.61 | 15.49 | 17.15 | 3,022,592 | +1.15(+7.22%) |
Mar 16, 2020 | 17.49 | 18.24 | 15.90 | 16.00 | 2,802,546 | -4.24(-20.96%) |
Mar 13, 2020 | 18.65 | 20.24 | 17.24 | 20.24 | 2,819,702 | +2.79(+15.96%) |
Mar 12, 2020 | 18.87 | 18.87 | 16.18 | 17.45 | 3,183,282 | -3.02(-14.75%) |
Mar 11, 2020 | 21.62 | 21.64 | 20.24 | 20.47 | 2,094,823 | -1.76(-7.90%) |
Mar 10, 2020 | 21.92 | 22.25 | 20.64 | 22.23 | 1,607,783 | +0.79(+3.71%) |
Mar 09, 2020 | 22.67 | 22.86 | 21.41 | 21.43 | 2,086,074 | -2.69(-11.13%) |
Mar 06, 2020 | 23.70 | 24.38 | 23.35 | 24.12 | 1,700,953 | -0.20(-0.83%) |
Mar 05, 2020 | 24.41 | 24.69 | 23.94 | 24.32 | 1,379,650 | -0.52(-2.09%) |
Mar 04, 2020 | 24.46 | 24.98 | 24.38 | 24.84 | 1,509,407 | +0.74(+3.05%) |
Mar 03, 2020 | 24.15 | 24.90 | 23.81 | 24.10 | 1,482,225 | +0.01(+0.03%) |
Mar 02, 2020 | 23.60 | 24.12 | 23.13 | 24.10 | 2,999,240 | +0.69(+2.93%) |
Feb 28, 2020 | 23.68 | 23.75 | 22.63 | 23.41 | 3,019,188 | -0.74(-3.05%) |
Feb 27, 2020 | 25.63 | 25.78 | 24.14 | 24.15 | 2,370,802 | -1.82(-6.99%) |
Feb 26, 2020 | 26.02 | 26.42 | 25.94 | 25.96 | 1,540,750 | -0.04(-0.16%) |
Feb 25, 2020 | 26.90 | 26.93 | 25.92 | 26.00 | 1,426,760 | -0.88(-3.29%) |
Feb 24, 2020 | 26.73 | 27.08 | 26.72 | 26.89 | 1,325,555 | -0.28(-1.01%) |
Feb 21, 2020 | 27.09 | 27.28 | 27.04 | 27.16 | 1,410,323 | +0.07(+0.25%) |
Feb 20, 2020 | 26.87 | 27.11 | 26.80 | 27.09 | 1,160,995 | +0.27(+0.99%) |
Feb 19, 2020 | 27.26 | 27.29 | 26.79 | 26.83 | 1,914,902 | -0.42(-1.53%) |
Feb 18, 2020 | 27.42 | 27.45 | 27.15 | 27.24 | 1,353,289 | -0.17(-0.61%) |
Feb 14, 2020 | 27.20 | 27.49 | 27.16 | 27.41 | 1,205,986 | +0.21(+0.77%) |
Feb 13, 2020 | 27.79 | 27.82 | 27.07 | 27.20 | 2,315,603 | -0.69(-2.48%) |
Feb 12, 2020 | 27.57 | 27.90 | 27.38 | 27.89 | 1,302,326 | +0.33(+1.21%) |
Feb 11, 2020 | 27.59 | 27.69 | 27.40 | 27.56 | 1,204,568 | +0.11(+0.39%) |
Feb 10, 2020 | 27.19 | 27.47 | 27.08 | 27.45 | 1,359,061 | +0.37(+1.35%) |
Feb 07, 2020 | 27.21 | 27.27 | 27.01 | 27.09 | 1,048,803 | -0.07(-0.25%) |
Feb 06, 2020 | 27.13 | 27.20 | 27.02 | 27.15 | 716,741 | +0.12(+0.46%) |
Feb 05, 2020 | 27.16 | 27.25 | 26.99 | 27.03 | 1,807,064 | -0.03(-0.12%) |
Feb 04, 2020 | 27.03 | 27.19 | 26.88 | 27.06 | 1,545,637 | +0.14(+0.53%) |
Feb 03, 2020 | 26.94 | 27.16 | 26.88 | 26.92 | 1,179,409 | +0.05(+0.19%) |
Jan 31, 2020 | 27.18 | 27.23 | 26.77 | 26.87 | 2,535,679 | -0.30(-1.10%) |
Jan 30, 2020 | 27.22 | 27.45 | 27.05 | 27.17 | 1,205,240 | -0.12(-0.43%) |
Jan 29, 2020 | 27.42 | 27.50 | 27.16 | 27.29 | 1,832,572 | -0.02(-0.06%) |
Jan 28, 2020 | 27.26 | 27.39 | 27.19 | 27.30 | 1,115,080 | +0.10(+0.37%) |
Jan 27, 2020 | 27.26 | 27.44 | 27.19 | 27.20 | 1,245,184 | -0.14(-0.52%) |
Jan 24, 2020 | 27.41 | 27.52 | 27.08 | 27.34 | 2,479,340 | -0.01(-0.03%) |
Jan 23, 2020 | 27.11 | 27.50 | 27.03 | 27.35 | 1,375,968 | +0.27(+0.98%) |
Jan 22, 2020 | 27.44 | 27.58 | 27.00 | 27.09 | 2,011,390 | -0.28(-1.03%) |
Jan 21, 2020 | 26.95 | 27.38 | 26.95 | 27.37 | 2,184,716 | +0.42(+1.54%) |
Jan 17, 2020 | 26.90 | 27.07 | 26.82 | 26.95 | 1,140,799 | +0.11(+0.40%) |
Jan 16, 2020 | 26.64 | 27.05 | 26.62 | 26.85 | 1,923,942 | +0.26(+0.97%) |
Jan 15, 2020 | 26.22 | 26.87 | 26.17 | 26.59 | 2,733,649 | +0.43(+1.65%) |
Jan 14, 2020 | 26.32 | 26.32 | 26.03 | 26.16 | 5,769,931 | -0.43(-1.62%) |
Jan 13, 2020 | 26.36 | 26.59 | 26.26 | 26.59 | 603,825 | +0.25(+0.95%) |
Jan 10, 2020 | 26.17 | 26.45 | 26.07 | 26.34 | 991,832 | +0.18(+0.70%) |
Jan 09, 2020 | 26.12 | 26.34 | 26.01 | 26.16 | 804,605 | +0.01(+0.03%) |
Jan 08, 2020 | 26.12 | 26.22 | 25.82 | 26.15 | 1,333,624 | +0.05(+0.19%) |
Jan 07, 2020 | 26.17 | 26.17 | 25.88 | 26.10 | 1,103,495 | -0.14(-0.54%) |
Jan 06, 2020 | 26.16 | 26.48 | 26.03 | 26.24 | 996,471 | -0.02(-0.06%) |
Jan 03, 2020 | 25.76 | 26.30 | 25.74 | 26.26 | 746,644 | +0.33(+1.28%) |
Jan 02, 2020 | 26.36 | 26.39 | 25.70 | 25.92 | 636,934 | -0.29(-1.11%) |
Dec 31, 2019 | 25.97 | 26.22 | 25.95 | 26.22 | 1,144,894 | +0.34(+1.32%) |
Dec 30, 2019 | 25.90 | 25.94 | 25.75 | 25.87 | 762,027 | -0.03(-0.13%) |
Dec 27, 2019 | 25.84 | 25.92 | 25.73 | 25.91 | 441,719 | +0.22(+0.84%) |
Dec 26, 2019 | 25.67 | 25.82 | 25.58 | 25.69 | 514,466 | +0.09(+0.36%) |
Dec 24, 2019 | 25.60 | 25.64 | 25.51 | 25.60 | 198,132 | +0.00(+0.00%) |
Dec 23, 2019 | 26.02 | 26.06 | 25.59 | 25.60 | 2,526,880 | -0.37(-1.43%) |
Dec 20, 2019 | 25.77 | 26.12 | 25.73 | 25.97 | 5,583,623 | +0.17(+0.64%) |
Dec 19, 2019 | 25.35 | 25.81 | 25.35 | 25.81 | 4,670,690 | +0.41(+1.60%) |
Dec 18, 2019 | 25.31 | 25.61 | 25.23 | 25.40 | 3,668,946 | +0.30(+1.19%) |
Dec 17, 2019 | 25.30 | 25.35 | 25.03 | 25.11 | 3,076,713 | -0.16(-0.62%) |
Dec 16, 2019 | 25.25 | 25.32 | 25.11 | 25.26 | 3,486,025 | +0.17(+0.69%) |
Dec 13, 2019 | 25.13 | 25.27 | 24.82 | 25.09 | 1,265,922 | -0.05(-0.20%) |
Dec 12, 2019 | 25.54 | 25.77 | 25.11 | 25.14 | 790,431 | -0.38(-1.49%) |
Dec 11, 2019 | 25.99 | 25.99 | 25.48 | 25.52 | 834,746 | -0.38(-1.47%) |
Dec 10, 2019 | 25.85 | 26.02 | 25.76 | 25.90 | 796,069 | +0.29(+1.13%) |
Dec 09, 2019 | 25.56 | 25.68 | 25.44 | 25.61 | 1,212,455 | +0.05(+0.19%) |
Dec 06, 2019 | 25.60 | 25.78 | 25.54 | 25.56 | 2,135,338 | +0.07(+0.26%) |
Dec 05, 2019 | 25.51 | 25.64 | 25.42 | 25.50 | 1,553,038 | +0.01(+0.03%) |
Dec 04, 2019 | 25.59 | 25.79 | 25.47 | 25.49 | 1,125,747 | -0.12(-0.45%) |
Dec 03, 2019 | 25.42 | 25.64 | 25.38 | 25.60 | 1,006,274 | +0.11(+0.42%) |
Dec 02, 2019 | 25.61 | 25.66 | 25.36 | 25.50 | 1,261,719 | -0.14(-0.55%) |
Nov 29, 2019 | 25.77 | 25.94 | 25.60 | 25.64 | 475,446 | -0.19(-0.74%) |
Nov 27, 2019 | 25.48 | 25.83 | 25.35 | 25.83 | 895,647 | +0.34(+1.33%) |
Nov 26, 2019 | 25.41 | 25.70 | 25.35 | 25.49 | 1,182,754 | +0.08(+0.32%) |
Nov 25, 2019 | 25.15 | 25.41 | 25.12 | 25.41 | 1,619,725 | +0.33(+1.31%) |
Nov 22, 2019 | 25.17 | 25.19 | 24.91 | 25.08 | 1,108,083 | -0.03(-0.13%) |
Nov 21, 2019 | 25.54 | 25.56 | 25.04 | 25.11 | 1,462,370 | -0.49(-1.93%) |
Nov 20, 2019 | 25.79 | 25.89 | 25.49 | 25.60 | 1,622,326 | -0.18(-0.70%) |
Nov 19, 2019 | 25.69 | 25.84 | 25.58 | 25.78 | 587,654 | +0.17(+0.68%) |
Nov 18, 2019 | 25.54 | 25.70 | 25.54 | 25.61 | 533,297 | +0.07(+0.29%) |
Nov 15, 2019 | 25.45 | 25.68 | 25.39 | 25.54 | 963,793 | +0.14(+0.55%) |
Nov 14, 2019 | 25.24 | 25.53 | 25.22 | 25.40 | 732,446 | +0.16(+0.62%) |
Nov 13, 2019 | 24.91 | 25.27 | 24.86 | 25.24 | 881,352 | +0.30(+1.19%) |
Nov 12, 2019 | 24.88 | 25.12 | 24.79 | 24.94 | 807,677 | +0.11(+0.43%) |
Nov 11, 2019 | 24.73 | 24.90 | 24.66 | 24.84 | 683,651 | +0.10(+0.40%) |
Nov 08, 2019 | 24.69 | 24.81 | 24.62 | 24.74 | 885,034 | +0.02(+0.07%) |
Nov 07, 2019 | 24.83 | 24.90 | 24.66 | 24.72 | 869,831 | -0.16(-0.63%) |
Nov 06, 2019 | 24.85 | 24.96 | 24.73 | 24.88 | 1,267,177 | +0.10(+0.40%) |
Nov 05, 2019 | 25.36 | 25.41 | 24.73 | 24.78 | 1,202,917 | -0.65(-2.56%) |
Nov 04, 2019 | 25.46 | 25.55 | 25.35 | 25.43 | 1,144,635 | -0.02(-0.10%) |
Nov 01, 2019 | 25.63 | 25.75 | 25.27 | 25.45 | 1,355,888 | -0.12(-0.48%) |
Oct 31, 2019 | 25.55 | 25.75 | 25.34 | 25.58 | 1,142,941 | +0.03(+0.13%) |
Oct 30, 2019 | 25.46 | 25.55 | 25.24 | 25.55 | 970,140 | +0.13(+0.52%) |
Oct 29, 2019 | 25.39 | 25.57 | 25.32 | 25.41 | 1,193,284 | +0.03(+0.13%) |
Oct 28, 2019 | 25.18 | 25.45 | 25.18 | 25.38 | 1,026,238 | +0.22(+0.88%) |
Oct 25, 2019 | 25.34 | 25.35 | 25.11 | 25.16 | 773,331 | -0.18(-0.71%) |
Oct 24, 2019 | 25.37 | 25.40 | 25.23 | 25.34 | 902,047 | +0.02(+0.10%) |
Oct 23, 2019 | 25.29 | 25.36 | 25.05 | 25.32 | 817,075 | +0.07(+0.29%) |
Oct 22, 2019 | 25.32 | 25.38 | 25.21 | 25.24 | 683,367 | -0.07(-0.26%) |
Oct 21, 2019 | 25.23 | 25.32 | 25.17 | 25.31 | 681,868 | +0.17(+0.69%) |
Oct 18, 2019 | 24.91 | 25.15 | 24.86 | 25.13 | 655,650 | +0.20(+0.79%) |
Oct 17, 2019 | 24.89 | 25.06 | 24.86 | 24.94 | 1,546,262 | +0.07(+0.30%) |
Oct 16, 2019 | 24.77 | 24.91 | 24.65 | 24.86 | 1,866,422 | +0.07(+0.30%) |
Oct 15, 2019 | 24.79 | 24.95 | 24.64 | 24.79 | 1,338,202 | +0.00(+0.00%) |
Oct 14, 2019 | 24.83 | 24.85 | 24.72 | 24.79 | 1,298,908 | -0.03(-0.13%) |
Oct 11, 2019 | 24.84 | 24.97 | 24.71 | 24.82 | 1,530,095 | +0.11(+0.43%) |
Oct 10, 2019 | 24.76 | 24.86 | 24.62 | 24.72 | 1,750,127 | -0.03(-0.13%) |
Oct 09, 2019 | 24.90 | 24.97 | 24.68 | 24.75 | 895,194 | +0.01(+0.03%) |
Oct 08, 2019 | 24.58 | 24.90 | 24.42 | 24.74 | 1,698,968 | +0.03(+0.13%) |
Oct 07, 2019 | 24.68 | 24.95 | 24.67 | 24.71 | 1,256,588 | -0.09(-0.36%) |
Oct 04, 2019 | 24.50 | 24.82 | 24.50 | 24.80 | 1,474,178 | +0.35(+1.44%) |
Oct 03, 2019 | 24.27 | 24.63 | 24.15 | 24.45 | 996,034 | +0.16(+0.68%) |
Oct 02, 2019 | 24.17 | 24.34 | 24.07 | 24.28 | 2,040,629 | +0.10(+0.41%) |
Oct 01, 2019 | 24.22 | 24.26 | 23.85 | 24.18 | 1,140,889 | -0.02(-0.07%) |
Sep 30, 2019 | 24.11 | 24.34 | 24.09 | 24.20 | 2,001,004 | +0.11(+0.44%) |
Sep 27, 2019 | 24.60 | 24.63 | 23.98 | 24.09 | 1,865,352 | -0.34(-1.38%) |
Sep 26, 2019 | 24.12 | 24.55 | 24.00 | 24.43 | 2,423,388 | +0.51(+2.12%) |
Sep 25, 2019 | 23.60 | 24.03 | 23.51 | 23.92 | 8,259,438 | -0.36(-1.48%) |
Sep 24, 2019 | 24.76 | 24.82 | 24.18 | 24.28 | 1,205,464 | -0.41(-1.66%) |
Sep 23, 2019 | 24.49 | 24.84 | 24.40 | 24.69 | 666,152 | +0.20(+0.80%) |
Sep 20, 2019 | 24.54 | 24.78 | 24.45 | 24.50 | 1,192,651 | -0.05(-0.20%) |
Sep 19, 2019 | 24.40 | 24.68 | 24.40 | 24.54 | 789,592 | +0.22(+0.91%) |
Sep 18, 2019 | 24.42 | 24.52 | 24.04 | 24.32 | 1,230,534 | +0.01(+0.03%) |
Sep 17, 2019 | 24.34 | 24.49 | 24.13 | 24.32 | 924,825 | -0.02(-0.10%) |
Sep 16, 2019 | 24.21 | 24.51 | 24.18 | 24.34 | 819,840 | +0.07(+0.27%) |
Sep 13, 2019 | 24.18 | 24.48 | 24.14 | 24.27 | 786,335 | +0.16(+0.64%) |
Sep 12, 2019 | 24.42 | 24.45 | 24.11 | 24.12 | 817,542 | -0.10(-0.41%) |
Sep 11, 2019 | 23.73 | 24.27 | 23.66 | 24.22 | 1,207,275 | +0.50(+2.10%) |
Sep 10, 2019 | 23.55 | 23.72 | 23.35 | 23.72 | 877,280 | +0.10(+0.42%) |
Sep 09, 2019 | 23.76 | 23.80 | 23.55 | 23.62 | 497,333 | -0.16(-0.69%) |
Sep 06, 2019 | 23.83 | 23.89 | 23.73 | 23.78 | 601,279 | +0.02(+0.07%) |
Sep 05, 2019 | 24.01 | 24.08 | 23.73 | 23.77 | 1,187,825 | -0.20(-0.85%) |
Sep 04, 2019 | 24.01 | 24.14 | 23.86 | 23.97 | 1,026,269 | +0.12(+0.51%) |
Sep 03, 2019 | 23.65 | 23.95 | 23.65 | 23.85 | 991,867 | +0.07(+0.31%) |
Aug 30, 2019 | 23.90 | 23.91 | 23.67 | 23.78 | 867,304 | -0.07(-0.27%) |
Aug 29, 2019 | 23.51 | 23.90 | 23.50 | 23.84 | 798,133 | +0.49(+2.10%) |
Aug 28, 2019 | 23.03 | 23.38 | 22.97 | 23.35 | 972,948 | +0.29(+1.27%) |
Aug 27, 2019 | 23.30 | 23.38 | 22.96 | 23.06 | 1,902,336 | -0.13(-0.56%) |
Aug 26, 2019 | 23.03 | 23.20 | 22.94 | 23.19 | 607,698 | +0.35(+1.53%) |
Aug 23, 2019 | 23.64 | 23.79 | 22.81 | 22.84 | 1,438,111 | -0.87(-3.67%) |
Aug 22, 2019 | 23.72 | 23.86 | 23.50 | 23.71 | 874,128 | +0.02(+0.07%) |
Aug 21, 2019 | 23.82 | 23.83 | 23.64 | 23.69 | 897,746 | -0.02(-0.10%) |
Aug 20, 2019 | 23.99 | 24.03 | 23.65 | 23.72 | 756,173 | -0.29(-1.22%) |
Aug 19, 2019 | 24.16 | 24.16 | 24.00 | 24.01 | 633,774 | +0.03(+0.14%) |
Aug 16, 2019 | 23.75 | 24.04 | 23.68 | 23.98 | 1,269,969 | +0.30(+1.27%) |
Aug 15, 2019 | 23.46 | 23.73 | 23.42 | 23.68 | 1,497,995 | +0.21(+0.90%) |
Aug 14, 2019 | 23.64 | 23.83 | 23.42 | 23.46 | 751,879 | -0.42(-1.74%) |
Aug 13, 2019 | 23.74 | 23.99 | 23.64 | 23.88 | 993,979 | +0.13(+0.55%) |
Aug 12, 2019 | 23.99 | 24.07 | 23.67 | 23.75 | 520,481 | -0.33(-1.35%) |
Aug 09, 2019 | 24.15 | 24.23 | 23.87 | 24.08 | 660,899 | -0.10(-0.40%) |
Aug 08, 2019 | 23.76 | 24.21 | 23.55 | 24.17 | 943,061 | +0.46(+1.96%) |
Aug 07, 2019 | 23.38 | 23.95 | 23.10 | 23.71 | 1,997,883 | +0.31(+1.32%) |
Aug 06, 2019 | 23.32 | 23.69 | 23.30 | 23.40 | 1,351,625 | +0.10(+0.42%) |
Aug 05, 2019 | 23.48 | 23.51 | 22.88 | 23.30 | 1,386,553 | -0.37(-1.58%) |
Aug 02, 2019 | 23.94 | 24.00 | 23.55 | 23.68 | 1,534,157 | -0.26(-1.09%) |