Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 27.34 | 27.34 | 27.15 | 27.27 | 158,531 | -0.11(-0.39%) |
Jan 30, 2020 | 27.21 | 27.41 | 27.18 | 27.38 | 52,561 | +0.06(+0.23%) |
Jan 29, 2020 | 27.31 | 27.49 | 27.19 | 27.32 | 97,949 | -0.06(-0.23%) |
Jan 28, 2020 | 27.40 | 27.46 | 27.25 | 27.38 | 65,476 | +0.09(+0.33%) |
Jan 27, 2020 | 27.39 | 27.45 | 27.26 | 27.29 | 105,253 | -0.47(-1.70%) |
Jan 24, 2020 | 27.87 | 27.92 | 27.61 | 27.76 | 98,127 | -0.10(-0.35%) |
Jan 23, 2020 | 27.73 | 27.92 | 27.70 | 27.86 | 73,713 | +0.08(+0.29%) |
Jan 22, 2020 | 27.74 | 27.87 | 27.66 | 27.78 | 83,310 | -0.01(-0.03%) |
Jan 21, 2020 | 27.60 | 27.79 | 27.47 | 27.79 | 141,266 | -0.03(-0.10%) |
Jan 17, 2020 | 27.73 | 27.82 | 27.65 | 27.82 | 76,009 | +0.11(+0.39%) |
Jan 16, 2020 | 27.58 | 27.75 | 27.57 | 27.71 | 111,358 | +0.17(+0.61%) |
Jan 15, 2020 | 27.50 | 27.66 | 27.50 | 27.54 | 68,697 | -0.05(-0.19%) |
Jan 14, 2020 | 27.47 | 27.61 | 27.38 | 27.59 | 61,065 | +0.20(+0.75%) |
Jan 13, 2020 | 27.47 | 27.47 | 27.27 | 27.39 | 84,549 | -0.01(-0.03%) |
Jan 10, 2020 | 27.36 | 27.40 | 27.17 | 27.40 | 137,086 | +0.07(+0.26%) |
Jan 09, 2020 | 27.28 | 27.42 | 27.21 | 27.33 | 103,263 | +0.37(+1.35%) |
Jan 08, 2020 | 26.93 | 27.09 | 26.93 | 26.96 | 150,755 | +0.04(+0.17%) |
Jan 07, 2020 | 26.72 | 27.00 | 26.72 | 26.92 | 37,178 | +0.03(+0.10%) |
Jan 06, 2020 | 26.76 | 26.91 | 26.72 | 26.89 | 130,187 | -0.28(-1.05%) |
Jan 03, 2020 | 27.03 | 27.30 | 27.03 | 27.17 | 69,160 | -0.10(-0.36%) |
Jan 02, 2020 | 27.17 | 27.30 | 27.13 | 27.27 | 68,883 | +0.24(+0.89%) |
Dec 31, 2019 | 27.07 | 27.12 | 27.01 | 27.03 | 62,199 | +0.08(+0.30%) |
Dec 30, 2019 | 27.05 | 27.17 | 26.94 | 26.95 | 128,905 | -0.05(-0.20%) |
Dec 27, 2019 | 26.92 | 27.13 | 26.92 | 27.01 | 57,035 | -0.06(-0.23%) |
Dec 26, 2019 | 27.04 | 27.11 | 26.93 | 27.07 | 87,836 | -0.01(-0.03%) |
Dec 24, 2019 | 27.05 | 27.08 | 27.00 | 27.08 | 55,800 | +0.04(+0.13%) |
Dec 23, 2019 | 26.92 | 27.08 | 26.87 | 27.04 | 104,239 | +0.05(+0.20%) |
Dec 20, 2019 | 26.78 | 26.99 | 26.78 | 26.99 | 131,922 | +0.16(+0.60%) |
Dec 19, 2019 | 26.60 | 26.87 | 26.58 | 26.83 | 67,031 | +0.19(+0.70%) |
Dec 18, 2019 | 26.36 | 26.68 | 26.34 | 26.64 | 203,305 | +0.30(+1.15%) |
Dec 17, 2019 | 26.68 | 26.69 | 26.34 | 26.34 | 173,126 | -0.18(-0.67%) |
Dec 16, 2019 | 26.79 | 26.81 | 26.51 | 26.52 | 355,163 | -0.05(-0.18%) |
Dec 13, 2019 | 26.71 | 26.72 | 26.48 | 26.56 | 162,292 | -0.15(-0.56%) |
Dec 12, 2019 | 26.62 | 26.80 | 26.54 | 26.71 | 110,652 | +0.15(+0.57%) |
Dec 11, 2019 | 26.55 | 26.67 | 26.48 | 26.56 | 49,825 | +0.00(+0.00%) |
Dec 10, 2019 | 26.52 | 26.58 | 26.42 | 26.56 | 72,266 | +0.06(+0.23%) |
Dec 09, 2019 | 26.48 | 26.62 | 26.48 | 26.50 | 37,800 | -0.12(-0.47%) |
Dec 06, 2019 | 26.38 | 26.63 | 26.32 | 26.63 | 91,980 | +0.25(+0.94%) |
Dec 05, 2019 | 26.40 | 26.43 | 26.31 | 26.38 | 51,055 | -0.03(-0.10%) |
Dec 04, 2019 | 26.12 | 26.41 | 26.12 | 26.40 | 215,699 | +0.29(+1.12%) |
Dec 03, 2019 | 26.07 | 26.11 | 25.97 | 26.11 | 110,154 | +0.04(+0.17%) |
Dec 02, 2019 | 26.02 | 26.12 | 25.93 | 26.07 | 335,919 | +0.17(+0.65%) |
Nov 29, 2019 | 25.75 | 25.98 | 25.67 | 25.90 | 29,682 | +0.20(+0.79%) |
Nov 27, 2019 | 25.63 | 25.70 | 25.61 | 25.70 | 76,970 | +0.16(+0.62%) |
Nov 26, 2019 | 25.53 | 25.69 | 25.50 | 25.54 | 168,542 | -0.03(-0.10%) |
Nov 25, 2019 | 25.53 | 25.69 | 25.47 | 25.56 | 151,291 | +0.09(+0.35%) |
Nov 22, 2019 | 25.39 | 25.53 | 25.39 | 25.47 | 15,574 | -0.04(-0.17%) |
Nov 21, 2019 | 25.45 | 25.54 | 25.36 | 25.52 | 93,408 | +0.05(+0.21%) |
Nov 20, 2019 | 25.46 | 25.52 | 25.33 | 25.47 | 50,814 | +0.03(+0.10%) |
Nov 19, 2019 | 25.41 | 25.54 | 25.39 | 25.44 | 73,116 | +0.04(+0.17%) |
Nov 18, 2019 | 25.44 | 25.49 | 25.33 | 25.39 | 73,029 | -0.07(-0.28%) |
Nov 15, 2019 | 25.42 | 25.50 | 25.37 | 25.47 | 158,004 | +0.05(+0.21%) |
Nov 14, 2019 | 25.37 | 25.43 | 25.29 | 25.41 | 85,771 | +0.06(+0.24%) |
Nov 13, 2019 | 25.27 | 25.39 | 25.27 | 25.35 | 42,281 | +0.07(+0.28%) |
Nov 12, 2019 | 25.32 | 25.37 | 25.25 | 25.28 | 57,907 | -0.06(-0.24%) |
Nov 11, 2019 | 25.39 | 25.40 | 25.26 | 25.34 | 56,316 | +0.11(+0.44%) |
Nov 08, 2019 | 25.12 | 25.33 | 25.12 | 25.23 | 87,917 | -0.06(-0.24%) |
Nov 07, 2019 | 25.27 | 25.39 | 25.16 | 25.29 | 86,718 | -0.05(-0.20%) |
Nov 06, 2019 | 25.27 | 25.35 | 25.20 | 25.34 | 102,444 | +0.12(+0.46%) |
Nov 05, 2019 | 25.26 | 25.28 | 25.08 | 25.23 | 85,533 | -0.08(-0.32%) |
Nov 04, 2019 | 25.16 | 25.39 | 25.16 | 25.31 | 127,539 | -0.05(-0.21%) |
Nov 01, 2019 | 25.17 | 25.37 | 25.17 | 25.36 | 331,695 | +0.31(+1.24%) |
Oct 31, 2019 | 25.15 | 25.17 | 24.99 | 25.05 | 47,851 | -0.10(-0.39%) |
Oct 30, 2019 | 25.04 | 25.18 | 24.97 | 25.15 | 66,195 | +0.17(+0.67%) |
Oct 29, 2019 | 25.03 | 25.11 | 24.93 | 24.98 | 74,942 | -0.07(-0.26%) |
Oct 28, 2019 | 25.08 | 25.24 | 24.99 | 25.04 | 54,497 | -0.16(-0.62%) |
Oct 25, 2019 | 25.00 | 25.25 | 25.00 | 25.20 | 61,282 | +0.22(+0.89%) |
Oct 24, 2019 | 25.00 | 25.13 | 24.98 | 24.98 | 30,112 | +0.01(+0.04%) |
Oct 23, 2019 | 25.08 | 25.09 | 24.96 | 24.97 | 83,000 | -0.07(-0.28%) |
Oct 22, 2019 | 25.00 | 25.07 | 24.96 | 25.04 | 69,753 | +0.12(+0.46%) |
Oct 21, 2019 | 24.98 | 25.03 | 24.87 | 24.92 | 34,468 | -0.04(-0.18%) |
Oct 18, 2019 | 25.01 | 25.03 | 24.88 | 24.97 | 35,212 | +0.07(+0.28%) |
Oct 17, 2019 | 24.89 | 25.06 | 24.89 | 24.90 | 70,996 | +0.04(+0.18%) |
Oct 16, 2019 | 24.77 | 25.00 | 24.77 | 24.85 | 79,057 | -0.03(-0.11%) |
Oct 15, 2019 | 24.87 | 25.01 | 24.81 | 24.88 | 68,003 | -0.04(-0.14%) |
Oct 14, 2019 | 24.91 | 24.92 | 24.73 | 24.92 | 57,997 | -0.04(-0.18%) |
Oct 11, 2019 | 24.97 | 25.07 | 24.87 | 24.96 | 143,219 | +0.08(+0.32%) |
Oct 10, 2019 | 24.87 | 24.97 | 24.74 | 24.88 | 70,982 | +0.06(+0.25%) |
Oct 09, 2019 | 24.77 | 24.87 | 24.74 | 24.82 | 50,446 | +0.08(+0.32%) |
Oct 08, 2019 | 24.89 | 24.89 | 24.71 | 24.74 | 91,563 | -0.12(-0.50%) |
Oct 07, 2019 | 24.89 | 24.93 | 24.80 | 24.86 | 57,984 | -0.04(-0.18%) |
Oct 04, 2019 | 24.75 | 24.94 | 24.75 | 24.91 | 77,421 | -0.01(-0.04%) |
Oct 03, 2019 | 24.74 | 24.96 | 24.61 | 24.92 | 103,801 | +0.21(+0.86%) |
Oct 02, 2019 | 24.77 | 24.91 | 24.66 | 24.70 | 92,216 | -0.12(-0.50%) |
Oct 01, 2019 | 25.00 | 25.00 | 24.77 | 24.83 | 116,794 | -0.11(-0.43%) |
Sep 30, 2019 | 24.81 | 24.93 | 24.81 | 24.93 | 39,155 | +0.12(+0.46%) |
Sep 27, 2019 | 24.96 | 24.98 | 24.81 | 24.82 | 146,718 | -0.02(-0.07%) |
Sep 26, 2019 | 25.02 | 25.09 | 24.83 | 24.84 | 55,747 | -0.22(-0.88%) |
Sep 25, 2019 | 24.94 | 25.08 | 24.87 | 25.06 | 91,385 | +0.17(+0.68%) |
Sep 24, 2019 | 25.00 | 25.13 | 24.83 | 24.89 | 57,984 | -0.19(-0.74%) |
Sep 23, 2019 | 25.06 | 25.10 | 24.82 | 25.08 | 68,106 | +0.35(+1.43%) |
Sep 20, 2019 | 24.61 | 24.93 | 24.53 | 24.72 | 62,975 | +0.04(+0.14%) |
Sep 19, 2019 | 24.84 | 24.96 | 24.61 | 24.69 | 135,605 | -0.10(-0.39%) |
Sep 18, 2019 | 24.92 | 25.03 | 24.73 | 24.78 | 47,648 | -0.28(-1.13%) |
Sep 17, 2019 | 24.86 | 25.10 | 24.83 | 25.07 | 188,910 | +0.18(+0.71%) |
Sep 16, 2019 | 24.99 | 24.99 | 24.82 | 24.89 | 97,520 | -0.10(-0.39%) |
Sep 13, 2019 | 24.94 | 25.03 | 24.90 | 24.99 | 42,322 | +0.12(+0.46%) |
Sep 12, 2019 | 24.86 | 24.96 | 24.86 | 24.87 | 39,903 | +0.01(+0.04%) |
Sep 11, 2019 | 24.95 | 25.00 | 24.77 | 24.86 | 184,265 | -0.18(-0.71%) |
Sep 10, 2019 | 25.13 | 25.17 | 24.96 | 25.04 | 94,428 | +0.02(+0.07%) |
Sep 09, 2019 | 25.21 | 25.25 | 24.99 | 25.02 | 90,834 | -0.19(-0.74%) |
Sep 06, 2019 | 25.25 | 25.34 | 25.16 | 25.21 | 35,099 | -0.02(-0.07%) |
Sep 05, 2019 | 25.51 | 25.57 | 25.22 | 25.23 | 232,874 | -0.20(-0.77%) |
Sep 04, 2019 | 25.51 | 25.54 | 25.30 | 25.42 | 587,905 | -0.12(-0.45%) |
Sep 03, 2019 | 25.47 | 25.54 | 25.27 | 25.54 | 113,615 | -0.02(-0.07%) |
Aug 30, 2019 | 25.57 | 25.57 | 25.30 | 25.55 | 88,707 | +0.16(+0.63%) |
Aug 29, 2019 | 25.52 | 25.56 | 25.33 | 25.39 | 80,712 | -0.12(-0.49%) |
Aug 28, 2019 | 25.51 | 25.58 | 25.39 | 25.52 | 64,959 | +0.13(+0.52%) |
Aug 27, 2019 | 25.62 | 25.65 | 25.39 | 25.39 | 68,475 | +0.02(+0.07%) |
Aug 26, 2019 | 25.60 | 25.78 | 25.29 | 25.37 | 190,962 | -0.06(-0.24%) |
Aug 23, 2019 | 25.71 | 25.75 | 25.34 | 25.43 | 174,594 | -0.21(-0.83%) |
Aug 22, 2019 | 25.69 | 25.82 | 25.54 | 25.64 | 147,916 | -0.01(-0.03%) |
Aug 21, 2019 | 25.61 | 25.76 | 25.54 | 25.65 | 84,739 | -0.04(-0.14%) |
Aug 20, 2019 | 25.48 | 25.70 | 25.30 | 25.69 | 61,837 | +0.27(+1.08%) |
Aug 19, 2019 | 25.70 | 25.70 | 25.39 | 25.41 | 63,916 | -0.32(-1.24%) |
Aug 16, 2019 | 25.63 | 25.83 | 25.56 | 25.73 | 106,991 | +0.17(+0.66%) |
Aug 15, 2019 | 25.46 | 25.61 | 25.38 | 25.56 | 141,852 | +0.13(+0.52%) |
Aug 14, 2019 | 25.67 | 25.72 | 25.29 | 25.43 | 106,315 | -0.42(-1.61%) |
Aug 13, 2019 | 25.72 | 25.99 | 25.55 | 25.85 | 44,711 | +0.12(+0.48%) |
Aug 12, 2019 | 25.70 | 25.75 | 25.52 | 25.72 | 105,472 | -0.30(-1.16%) |
Aug 09, 2019 | 26.10 | 26.17 | 26.01 | 26.02 | 57,220 | -0.08(-0.31%) |
Aug 08, 2019 | 26.09 | 26.17 | 26.01 | 26.10 | 38,732 | +0.05(+0.20%) |
Aug 07, 2019 | 26.00 | 26.14 | 25.82 | 26.05 | 86,091 | +0.15(+0.58%) |
Aug 06, 2019 | 25.93 | 26.06 | 25.78 | 25.90 | 506,894 | +0.12(+0.48%) |
Aug 05, 2019 | 26.04 | 26.09 | 25.71 | 25.78 | 128,613 | -0.30(-1.16%) |
Aug 02, 2019 | 26.25 | 26.45 | 25.99 | 26.08 | 133,287 | +0.04(+0.17%) |
Aug 01, 2019 | 26.59 | 26.62 | 26.03 | 26.03 | 183,799 | -0.27(-1.01%) |
Jul 31, 2019 | 26.58 | 26.77 | 26.24 | 26.30 | 351,010 | -0.08(-0.30%) |
Jul 30, 2019 | 26.89 | 26.90 | 26.38 | 26.38 | 348,905 | -0.64(-2.36%) |
Jul 29, 2019 | 26.80 | 27.02 | 26.80 | 27.02 | 59,823 | +0.21(+0.79%) |
Jul 26, 2019 | 26.63 | 26.85 | 26.58 | 26.80 | 37,808 | +0.22(+0.83%) |
Jul 25, 2019 | 26.59 | 26.74 | 26.54 | 26.58 | 37,604 | -0.03(-0.10%) |
Jul 24, 2019 | 26.68 | 26.75 | 26.54 | 26.61 | 71,900 | -0.08(-0.30%) |
Jul 23, 2019 | 26.60 | 26.69 | 26.54 | 26.69 | 74,992 | +0.12(+0.43%) |
Jul 22, 2019 | 26.73 | 26.73 | 26.52 | 26.57 | 119,829 | -0.19(-0.70%) |
Jul 19, 2019 | 26.76 | 26.89 | 26.68 | 26.76 | 157,326 | -0.14(-0.53%) |
Jul 18, 2019 | 26.76 | 26.95 | 26.71 | 26.90 | 140,457 | +0.09(+0.33%) |
Jul 17, 2019 | 26.73 | 26.94 | 26.73 | 26.81 | 144,937 | +0.04(+0.17%) |
Jul 16, 2019 | 26.72 | 26.94 | 26.68 | 26.77 | 150,429 | +0.01(+0.03%) |
Jul 15, 2019 | 26.85 | 26.91 | 26.73 | 26.76 | 101,610 | -0.16(-0.59%) |
Jul 12, 2019 | 26.87 | 27.00 | 26.86 | 26.92 | 165,565 | +0.01(+0.03%) |
Jul 11, 2019 | 26.94 | 26.97 | 26.69 | 26.91 | 158,203 | -0.03(-0.10%) |
Jul 10, 2019 | 26.76 | 26.99 | 26.68 | 26.94 | 143,756 | +0.17(+0.63%) |
Jul 09, 2019 | 26.55 | 26.82 | 26.47 | 26.77 | 198,800 | +0.15(+0.57%) |
Jul 08, 2019 | 26.60 | 26.70 | 26.50 | 26.62 | 125,079 | +0.04(+0.17%) |
Jul 05, 2019 | 26.42 | 26.63 | 26.37 | 26.57 | 109,474 | +0.00(+0.00%) |
Jul 03, 2019 | 26.47 | 26.58 | 26.36 | 26.57 | 73,697 | +0.11(+0.40%) |
Jul 02, 2019 | 26.38 | 26.47 | 26.37 | 26.47 | 80,234 | +0.08(+0.30%) |
Jul 01, 2019 | 26.27 | 26.44 | 26.25 | 26.39 | 220,198 | +0.14(+0.54%) |
Jun 28, 2019 | 26.21 | 26.29 | 26.19 | 26.24 | 44,353 | +0.09(+0.34%) |
Jun 27, 2019 | 25.97 | 26.23 | 25.97 | 26.16 | 83,422 | +0.05(+0.20%) |
Jun 26, 2019 | 26.15 | 26.20 | 25.96 | 26.10 | 72,515 | +0.04(+0.17%) |
Jun 25, 2019 | 26.17 | 26.22 | 26.06 | 26.06 | 81,067 | -0.19(-0.71%) |
Jun 24, 2019 | 26.12 | 26.24 | 26.01 | 26.24 | 154,198 | +0.12(+0.47%) |
Jun 21, 2019 | 26.01 | 26.12 | 25.62 | 26.12 | 83,967 | +0.12(+0.44%) |
Jun 20, 2019 | 25.86 | 26.04 | 25.79 | 26.01 | 157,102 | +0.29(+1.14%) |
Jun 19, 2019 | 25.86 | 25.96 | 25.71 | 25.71 | 187,687 | -0.19(-0.75%) |
Jun 18, 2019 | 25.70 | 25.98 | 25.70 | 25.91 | 201,643 | +0.19(+0.72%) |
Jun 17, 2019 | 25.76 | 25.78 | 25.32 | 25.72 | 152,660 | +0.06(+0.25%) |
Jun 14, 2019 | 25.70 | 25.81 | 25.62 | 25.66 | 129,863 | -0.11(-0.44%) |
Jun 13, 2019 | 25.93 | 25.95 | 25.69 | 25.77 | 76,594 | -0.22(-0.83%) |
Jun 12, 2019 | 25.74 | 26.05 | 25.72 | 25.99 | 291,755 | +0.19(+0.74%) |
Jun 11, 2019 | 25.80 | 25.80 | 25.61 | 25.80 | 80,499 | +0.14(+0.54%) |
Jun 10, 2019 | 25.44 | 25.70 | 25.44 | 25.66 | 234,157 | +0.27(+1.05%) |
Jun 07, 2019 | 25.17 | 25.55 | 25.17 | 25.39 | 180,186 | +0.23(+0.93%) |
Jun 06, 2019 | 25.12 | 25.25 | 24.95 | 25.16 | 184,845 | +0.06(+0.24%) |
Jun 05, 2019 | 25.20 | 25.23 | 25.01 | 25.10 | 153,549 | +0.02(+0.07%) |
Jun 04, 2019 | 24.80 | 25.11 | 24.80 | 25.08 | 182,387 | +0.34(+1.39%) |
Jun 03, 2019 | 24.75 | 24.92 | 24.61 | 24.73 | 136,567 | -0.03(-0.10%) |
May 31, 2019 | 24.73 | 24.86 | 24.64 | 24.76 | 179,026 | +0.00(+0.00%) |
May 30, 2019 | 24.86 | 24.88 | 24.74 | 24.76 | 100,113 | -0.08(-0.31%) |
May 29, 2019 | 24.72 | 24.87 | 24.69 | 24.84 | 85,978 | +0.22(+0.88%) |
May 28, 2019 | 24.58 | 24.87 | 24.57 | 24.62 | 238,174 | +0.20(+0.81%) |
May 24, 2019 | 24.26 | 24.47 | 24.26 | 24.42 | 93,107 | +0.11(+0.46%) |
May 23, 2019 | 24.26 | 24.39 | 24.23 | 24.31 | 126,670 | -0.17(-0.70%) |
May 22, 2019 | 24.51 | 24.51 | 24.35 | 24.48 | 132,238 | +0.05(+0.21%) |
May 21, 2019 | 24.26 | 24.51 | 24.26 | 24.43 | 164,208 | +0.28(+1.14%) |
May 20, 2019 | 24.09 | 24.19 | 23.98 | 24.16 | 109,112 | +0.00(+0.00%) |
May 17, 2019 | 24.25 | 24.34 | 24.10 | 24.16 | 135,429 | -0.26(-1.06%) |
May 16, 2019 | 24.30 | 24.48 | 24.30 | 24.42 | 510,210 | +0.21(+0.86%) |
May 15, 2019 | 23.98 | 24.25 | 23.98 | 24.21 | 52,354 | +0.16(+0.65%) |
May 14, 2019 | 24.13 | 24.22 | 24.03 | 24.05 | 103,535 | +0.03(+0.14%) |
May 13, 2019 | 24.40 | 24.43 | 23.94 | 24.02 | 142,989 | -0.80(-3.23%) |
May 10, 2019 | 24.69 | 24.86 | 24.67 | 24.82 | 162,561 | -0.01(-0.04%) |
May 09, 2019 | 24.75 | 24.86 | 24.59 | 24.83 | 95,841 | -0.09(-0.38%) |
May 08, 2019 | 24.73 | 24.93 | 24.73 | 24.92 | 139,260 | +0.33(+1.33%) |
May 07, 2019 | 24.68 | 24.79 | 24.56 | 24.60 | 197,488 | -0.14(-0.56%) |
May 06, 2019 | 24.51 | 24.81 | 24.51 | 24.73 | 142,759 | -0.06(-0.24%) |
May 03, 2019 | 24.55 | 24.82 | 24.55 | 24.80 | 117,921 | +0.18(+0.74%) |
May 02, 2019 | 24.44 | 24.69 | 24.44 | 24.61 | 187,195 | +0.31(+1.28%) |
May 01, 2019 | 24.33 | 24.55 | 24.30 | 24.30 | 302,758 | -0.14(-0.56%) |
Apr 30, 2019 | 24.30 | 24.44 | 24.19 | 24.44 | 78,472 | +0.17(+0.71%) |
Apr 29, 2019 | 24.30 | 24.37 | 24.22 | 24.27 | 45,937 | -0.12(-0.49%) |
Apr 26, 2019 | 24.69 | 24.69 | 24.32 | 24.39 | 196,651 | -0.09(-0.35%) |
Apr 25, 2019 | 24.42 | 24.48 | 24.16 | 24.48 | 108,253 | -0.01(-0.04%) |
Apr 24, 2019 | 24.67 | 24.80 | 24.44 | 24.48 | 143,251 | -0.23(-0.94%) |
Apr 23, 2019 | 24.67 | 24.77 | 24.64 | 24.72 | 52,042 | +0.01(+0.04%) |
Apr 22, 2019 | 24.63 | 24.77 | 24.63 | 24.71 | 79,937 | -0.01(-0.04%) |
Apr 18, 2019 | 24.92 | 24.99 | 24.67 | 24.72 | 201,984 | -0.13(-0.52%) |
Apr 17, 2019 | 24.94 | 24.99 | 24.85 | 24.85 | 45,743 | -0.01(-0.03%) |
Apr 16, 2019 | 24.97 | 25.05 | 24.86 | 24.86 | 94,554 | -0.08(-0.31%) |
Apr 15, 2019 | 24.87 | 25.03 | 24.84 | 24.93 | 96,477 | +0.05(+0.21%) |
Apr 12, 2019 | 24.91 | 25.05 | 24.84 | 24.88 | 42,321 | +0.08(+0.31%) |
Apr 11, 2019 | 24.80 | 24.94 | 24.77 | 24.80 | 21,182 | +0.00(+0.00%) |
Apr 10, 2019 | 24.70 | 24.93 | 24.70 | 24.80 | 47,042 | +0.11(+0.45%) |
Apr 09, 2019 | 24.83 | 24.85 | 24.68 | 24.69 | 35,924 | -0.34(-1.38%) |
Apr 08, 2019 | 24.86 | 25.05 | 24.86 | 25.04 | 62,178 | +0.22(+0.87%) |
Apr 05, 2019 | 24.86 | 24.97 | 24.82 | 24.82 | 176,591 | -0.08(-0.31%) |
Apr 04, 2019 | 24.95 | 24.98 | 24.82 | 24.90 | 79,774 | -0.05(-0.21%) |
Apr 03, 2019 | 24.87 | 24.96 | 24.84 | 24.95 | 238,097 | +0.16(+0.66%) |
Apr 02, 2019 | 24.81 | 24.86 | 24.69 | 24.79 | 307,166 | -0.03(-0.14%) |
Apr 01, 2019 | 24.67 | 24.84 | 24.61 | 24.82 | 194,462 | +0.28(+1.12%) |
Mar 29, 2019 | 24.48 | 24.62 | 24.48 | 24.55 | 30,378 | +0.08(+0.32%) |
Mar 28, 2019 | 24.36 | 24.50 | 24.35 | 24.47 | 104,862 | +0.12(+0.50%) |
Mar 27, 2019 | 24.54 | 24.59 | 24.23 | 24.35 | 63,971 | -0.14(-0.56%) |
Mar 26, 2019 | 24.64 | 24.75 | 24.47 | 24.48 | 119,851 | -0.17(-0.70%) |
Mar 25, 2019 | 24.52 | 24.68 | 24.52 | 24.66 | 213,209 | +0.12(+0.49%) |
Mar 22, 2019 | 24.80 | 24.88 | 24.51 | 24.54 | 138,212 | -0.36(-1.46%) |
Mar 21, 2019 | 24.84 | 25.00 | 24.84 | 24.90 | 140,353 | -0.05(-0.19%) |
Mar 20, 2019 | 24.76 | 25.06 | 24.76 | 24.95 | 83,547 | +0.24(+0.96%) |
Mar 19, 2019 | 24.82 | 24.94 | 24.71 | 24.71 | 74,403 | -0.15(-0.59%) |
Mar 18, 2019 | 24.76 | 24.92 | 24.75 | 24.86 | 238,401 | +0.12(+0.49%) |
Mar 15, 2019 | 24.58 | 24.77 | 24.54 | 24.73 | 120,008 | +0.17(+0.70%) |
Mar 14, 2019 | 24.58 | 24.58 | 24.46 | 24.56 | 109,937 | -0.02(-0.07%) |
Mar 13, 2019 | 24.48 | 24.60 | 24.35 | 24.58 | 56,173 | +0.13(+0.53%) |
Mar 12, 2019 | 24.55 | 24.55 | 24.38 | 24.45 | 71,068 | -0.03(-0.14%) |
Mar 11, 2019 | 24.30 | 24.52 | 24.30 | 24.48 | 49,275 | +0.19(+0.78%) |
Mar 08, 2019 | 24.13 | 24.34 | 24.11 | 24.30 | 139,603 | +0.08(+0.32%) |
Mar 07, 2019 | 24.45 | 24.55 | 24.19 | 24.22 | 145,395 | -0.24(-0.99%) |
Mar 06, 2019 | 24.88 | 24.88 | 24.42 | 24.46 | 314,488 | -0.32(-1.29%) |
Mar 05, 2019 | 24.73 | 24.82 | 24.61 | 24.78 | 125,113 | +0.20(+0.81%) |
Mar 04, 2019 | 24.65 | 24.73 | 24.50 | 24.58 | 127,919 | +0.09(+0.35%) |
Mar 01, 2019 | 24.56 | 24.67 | 24.46 | 24.49 | 158,851 | -0.07(-0.28%) |
Feb 28, 2019 | 24.59 | 24.65 | 24.50 | 24.56 | 135,383 | -0.39(-1.56%) |
Feb 27, 2019 | 25.05 | 25.09 | 24.90 | 24.95 | 59,442 | -0.10(-0.41%) |
Feb 26, 2019 | 25.09 | 25.11 | 24.96 | 25.05 | 68,260 | -0.04(-0.14%) |
Feb 25, 2019 | 24.98 | 25.20 | 24.98 | 25.09 | 140,924 | +0.16(+0.62%) |
Feb 22, 2019 | 24.89 | 24.93 | 24.84 | 24.93 | 87,194 | +0.14(+0.56%) |
Feb 21, 2019 | 24.80 | 24.89 | 24.73 | 24.80 | 65,889 | +0.13(+0.52%) |
Feb 20, 2019 | 24.90 | 24.96 | 24.66 | 24.67 | 108,268 | -0.12(-0.49%) |
Feb 19, 2019 | 24.85 | 24.91 | 24.77 | 24.79 | 128,932 | -0.09(-0.38%) |
Feb 15, 2019 | 24.97 | 25.01 | 24.83 | 24.88 | 121,167 | -0.05(-0.21%) |
Feb 14, 2019 | 24.65 | 24.95 | 24.61 | 24.93 | 164,106 | +0.16(+0.66%) |
Feb 13, 2019 | 24.87 | 24.87 | 24.64 | 24.77 | 82,309 | -0.07(-0.28%) |
Feb 12, 2019 | 24.76 | 24.88 | 24.73 | 24.84 | 75,951 | +0.39(+1.59%) |
Feb 11, 2019 | 24.57 | 24.65 | 24.38 | 24.45 | 120,025 | +0.00(+0.00%) |
Feb 08, 2019 | 24.15 | 24.45 | 24.08 | 24.45 | 156,068 | +0.22(+0.93%) |
Feb 07, 2019 | 24.32 | 24.45 | 24.16 | 24.23 | 85,804 | -0.20(-0.81%) |
Feb 06, 2019 | 24.54 | 24.55 | 24.37 | 24.42 | 64,121 | -0.22(-0.88%) |
Feb 05, 2019 | 24.20 | 24.65 | 24.20 | 24.64 | 128,993 | +0.50(+2.07%) |
Feb 04, 2019 | 24.42 | 24.57 | 24.09 | 24.14 | 359,737 | -0.28(-1.17%) |