Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 24.84 | 24.99 | 24.61 | 24.93 | 10,505 | -0.16(-0.62%) |
Oct 30, 2019 | 24.75 | 25.09 | 24.57 | 25.09 | 8,272 | +0.48(+1.95%) |
Oct 29, 2019 | 24.18 | 24.82 | 24.18 | 24.61 | 10,469 | +0.28(+1.15%) |
Oct 28, 2019 | 24.12 | 24.55 | 24.05 | 24.33 | 8,799 | +0.37(+1.53%) |
Oct 25, 2019 | 24.05 | 24.25 | 23.96 | 23.97 | 7,346 | -0.22(-0.90%) |
Oct 24, 2019 | 24.26 | 24.26 | 23.96 | 24.18 | 3,699 | -0.08(-0.32%) |
Oct 23, 2019 | 24.38 | 24.38 | 24.25 | 24.26 | 3,013 | -0.06(-0.25%) |
Oct 22, 2019 | 24.43 | 24.45 | 24.22 | 24.32 | 6,935 | -0.11(-0.46%) |
Oct 21, 2019 | 24.40 | 24.46 | 24.26 | 24.44 | 8,657 | +0.56(+2.34%) |
Oct 18, 2019 | 23.77 | 24.05 | 23.39 | 23.88 | 8,723 | -0.07(-0.29%) |
Oct 17, 2019 | 23.63 | 24.01 | 23.63 | 23.95 | 6,239 | +0.16(+0.66%) |
Oct 16, 2019 | 23.91 | 23.91 | 23.74 | 23.79 | 2,341 | +0.09(+0.37%) |
Oct 15, 2019 | 23.70 | 24.14 | 23.61 | 23.70 | 22,057 | +0.01(+0.04%) |
Oct 14, 2019 | 23.94 | 24.07 | 23.26 | 23.70 | 17,899 | -0.24(-1.02%) |
Oct 11, 2019 | 24.16 | 24.60 | 23.94 | 23.94 | 24,105 | -0.02(-0.07%) |
Oct 10, 2019 | 23.96 | 24.38 | 23.66 | 23.96 | 9,092 | -0.21(-0.87%) |
Oct 09, 2019 | 23.84 | 24.22 | 23.74 | 24.17 | 7,550 | +0.27(+1.13%) |
Oct 08, 2019 | 24.00 | 24.31 | 23.90 | 23.90 | 6,385 | -0.09(-0.36%) |
Oct 07, 2019 | 23.65 | 24.11 | 23.20 | 23.98 | 4,325 | +0.07(+0.29%) |
Oct 04, 2019 | 23.75 | 23.91 | 21.49 | 23.91 | 16,184 | +0.23(+0.96%) |
Oct 03, 2019 | 23.82 | 23.97 | 23.64 | 23.69 | 16,737 | -0.13(-0.55%) |
Oct 02, 2019 | 23.73 | 24.04 | 23.41 | 23.82 | 14,459 | +0.14(+0.59%) |
Oct 01, 2019 | 23.96 | 24.13 | 23.68 | 23.68 | 8,943 | -0.28(-1.16%) |
Sep 30, 2019 | 23.96 | 24.25 | 23.96 | 23.96 | 9,552 | +0.00(+0.00%) |
Sep 27, 2019 | 23.96 | 24.39 | 23.96 | 23.96 | 4,935 | -0.17(-0.72%) |
Sep 26, 2019 | 24.20 | 24.20 | 24.13 | 24.13 | 3,615 | +0.03(+0.14%) |
Sep 25, 2019 | 24.12 | 24.58 | 24.08 | 24.10 | 13,605 | +0.12(+0.51%) |
Sep 24, 2019 | 24.33 | 24.33 | 23.97 | 23.97 | 7,503 | -0.40(-1.64%) |
Sep 23, 2019 | 24.46 | 24.60 | 24.18 | 24.38 | 15,536 | -0.48(-1.93%) |
Sep 20, 2019 | 23.30 | 24.85 | 23.30 | 24.85 | 47,866 | +1.55(+6.65%) |
Sep 19, 2019 | 23.76 | 24.15 | 23.22 | 23.30 | 6,482 | -0.74(-3.08%) |
Sep 18, 2019 | 23.52 | 24.08 | 22.62 | 24.04 | 13,418 | +0.26(+1.10%) |
Sep 17, 2019 | 23.97 | 24.03 | 23.50 | 23.78 | 12,043 | -0.49(-2.01%) |
Sep 16, 2019 | 24.22 | 24.63 | 24.18 | 24.27 | 6,464 | -0.12(-0.50%) |
Sep 13, 2019 | 24.38 | 24.74 | 23.70 | 24.39 | 22,842 | +0.17(+0.68%) |
Sep 12, 2019 | 23.94 | 24.39 | 23.94 | 24.23 | 27,592 | +0.18(+0.76%) |
Sep 11, 2019 | 23.69 | 24.24 | 23.69 | 24.04 | 14,891 | +0.35(+1.47%) |
Sep 10, 2019 | 23.23 | 23.97 | 22.49 | 23.70 | 15,495 | +0.44(+1.87%) |
Sep 09, 2019 | 23.16 | 23.57 | 23.00 | 23.26 | 31,048 | +0.35(+1.52%) |
Sep 06, 2019 | 23.09 | 23.09 | 22.82 | 22.91 | 5,050 | -0.09(-0.38%) |
Sep 05, 2019 | 22.81 | 23.09 | 22.79 | 23.00 | 6,468 | +0.43(+1.89%) |
Sep 04, 2019 | 22.71 | 22.80 | 22.03 | 22.57 | 7,976 | +0.15(+0.66%) |
Sep 03, 2019 | 22.98 | 23.37 | 22.08 | 22.42 | 22,451 | -0.50(-2.17%) |
Aug 30, 2019 | 22.86 | 22.94 | 22.86 | 22.92 | 2,869 | -0.03(-0.15%) |
Aug 29, 2019 | 22.72 | 22.98 | 22.36 | 22.96 | 18,097 | +0.37(+1.62%) |
Aug 28, 2019 | 22.48 | 22.65 | 22.35 | 22.59 | 16,085 | +0.24(+1.09%) |
Aug 27, 2019 | 22.57 | 22.57 | 22.13 | 22.35 | 11,536 | -0.26(-1.16%) |
Aug 26, 2019 | 22.17 | 22.61 | 22.14 | 22.61 | 12,248 | +0.70(+3.18%) |
Aug 23, 2019 | 22.58 | 22.66 | 21.91 | 21.91 | 14,463 | -0.74(-3.27%) |
Aug 22, 2019 | 22.58 | 22.95 | 22.58 | 22.65 | 9,698 | +0.05(+0.23%) |
Aug 21, 2019 | 22.91 | 23.01 | 22.19 | 22.60 | 22,580 | -0.35(-1.52%) |
Aug 20, 2019 | 22.78 | 23.00 | 22.55 | 22.95 | 10,674 | +0.22(+0.96%) |
Aug 19, 2019 | 22.32 | 22.78 | 22.22 | 22.73 | 23,555 | +0.55(+2.47%) |
Aug 16, 2019 | 22.00 | 22.18 | 21.62 | 22.18 | 17,906 | +0.09(+0.39%) |
Aug 15, 2019 | 21.85 | 22.09 | 21.52 | 22.09 | 4,430 | +0.42(+1.93%) |
Aug 14, 2019 | 22.58 | 22.58 | 21.67 | 21.67 | 14,556 | -0.94(-4.14%) |
Aug 13, 2019 | 22.52 | 22.88 | 22.39 | 22.61 | 10,163 | +0.24(+1.08%) |
Aug 12, 2019 | 21.79 | 22.53 | 21.77 | 22.37 | 15,739 | -0.09(-0.39%) |
Aug 09, 2019 | 22.63 | 23.11 | 22.45 | 22.45 | 10,615 | -0.08(-0.35%) |
Aug 08, 2019 | 22.86 | 23.05 | 22.37 | 22.53 | 53,578 | -0.22(-0.95%) |
Aug 07, 2019 | 23.23 | 23.28 | 22.55 | 22.75 | 26,901 | -0.68(-2.92%) |
Aug 06, 2019 | 23.39 | 23.62 | 23.14 | 23.43 | 13,009 | +0.24(+1.05%) |
Aug 05, 2019 | 23.49 | 23.57 | 22.95 | 23.19 | 18,587 | -0.65(-2.73%) |
Aug 02, 2019 | 24.15 | 24.40 | 23.75 | 23.84 | 13,731 | -0.55(-2.24%) |
Aug 01, 2019 | 24.53 | 25.22 | 24.28 | 24.39 | 10,216 | +0.03(+0.14%) |
Jul 31, 2019 | 24.66 | 25.50 | 24.35 | 24.35 | 21,659 | -0.06(-0.25%) |
Jul 30, 2019 | 24.17 | 24.89 | 24.17 | 24.41 | 6,686 | -0.03(-0.11%) |
Jul 29, 2019 | 24.70 | 24.70 | 24.44 | 24.44 | 6,393 | -0.43(-1.74%) |
Jul 26, 2019 | 24.69 | 24.87 | 24.52 | 24.87 | 11,654 | +0.25(+1.02%) |
Jul 25, 2019 | 23.99 | 24.66 | 23.99 | 24.62 | 6,070 | +0.47(+1.94%) |
Jul 24, 2019 | 23.85 | 24.60 | 23.85 | 24.15 | 8,644 | +0.15(+0.61%) |
Jul 23, 2019 | 23.80 | 24.34 | 23.57 | 24.01 | 6,017 | +0.02(+0.07%) |
Jul 22, 2019 | 24.14 | 24.14 | 23.99 | 23.99 | 1,498 | +0.09(+0.36%) |
Jul 19, 2019 | 24.09 | 24.27 | 23.72 | 23.90 | 13,154 | -0.34(-1.39%) |
Jul 18, 2019 | 24.15 | 24.44 | 23.88 | 24.24 | 4,636 | -0.15(-0.60%) |
Jul 17, 2019 | 24.39 | 24.43 | 24.39 | 24.39 | 1,918 | -0.29(-1.16%) |
Jul 16, 2019 | 24.49 | 24.67 | 24.29 | 24.67 | 5,974 | +0.10(+0.39%) |
Jul 15, 2019 | 24.61 | 24.61 | 24.36 | 24.58 | 7,307 | +0.07(+0.28%) |
Jul 12, 2019 | 24.89 | 24.97 | 24.51 | 24.51 | 5,077 | -0.23(-0.95%) |
Jul 11, 2019 | 24.57 | 24.79 | 24.48 | 24.74 | 4,920 | +0.32(+1.31%) |
Jul 10, 2019 | 24.54 | 24.76 | 24.11 | 24.42 | 8,130 | -0.33(-1.33%) |
Jul 09, 2019 | 24.66 | 24.87 | 24.44 | 24.75 | 2,886 | -0.12(-0.49%) |
Jul 08, 2019 | 25.00 | 25.00 | 24.87 | 24.87 | 6,864 | -0.22(-0.86%) |
Jul 05, 2019 | 25.06 | 25.09 | 24.79 | 25.09 | 2,538 | +0.07(+0.28%) |
Jul 03, 2019 | 24.83 | 25.03 | 24.83 | 25.02 | 3,230 | +0.12(+0.49%) |
Jul 02, 2019 | 24.84 | 24.91 | 24.80 | 24.90 | 4,263 | -0.10(-0.38%) |
Jul 01, 2019 | 24.90 | 25.06 | 24.66 | 24.99 | 12,079 | +0.12(+0.49%) |
Jun 28, 2019 | 24.90 | 25.23 | 24.32 | 24.87 | 120,232 | -0.06(-0.24%) |
Jun 27, 2019 | 23.62 | 24.93 | 23.55 | 24.93 | 23,808 | +1.26(+5.31%) |
Jun 26, 2019 | 23.65 | 23.83 | 23.65 | 23.68 | 10,758 | -0.21(-0.87%) |
Jun 25, 2019 | 24.51 | 24.51 | 23.81 | 23.88 | 6,930 | -0.47(-1.92%) |
Jun 24, 2019 | 25.08 | 25.08 | 24.35 | 24.35 | 18,150 | -0.73(-2.90%) |
Jun 21, 2019 | 24.93 | 25.13 | 24.69 | 25.08 | 31,154 | -0.04(-0.17%) |
Jun 20, 2019 | 25.06 | 25.25 | 24.79 | 25.12 | 4,232 | +0.02(+0.07%) |
Jun 19, 2019 | 25.08 | 25.12 | 24.82 | 25.11 | 3,552 | +0.02(+0.07%) |
Jun 18, 2019 | 25.16 | 25.27 | 24.91 | 25.09 | 4,066 | +0.00(+0.00%) |
Jun 17, 2019 | 24.96 | 25.22 | 24.96 | 25.09 | 10,844 | +0.06(+0.24%) |
Jun 14, 2019 | 25.05 | 25.12 | 25.02 | 25.03 | 8,423 | -0.10(-0.41%) |
Jun 13, 2019 | 25.25 | 25.29 | 24.89 | 25.13 | 8,693 | +0.29(+1.19%) |
Jun 12, 2019 | 25.03 | 25.03 | 24.68 | 24.84 | 12,764 | -0.21(-0.83%) |
Jun 11, 2019 | 25.05 | 25.29 | 24.85 | 25.05 | 12,912 | +0.05(+0.21%) |
Jun 10, 2019 | 25.00 | 25.05 | 24.73 | 24.99 | 17,718 | +0.14(+0.56%) |
Jun 07, 2019 | 24.79 | 25.07 | 24.79 | 24.86 | 17,077 | +0.06(+0.24%) |
Jun 06, 2019 | 25.18 | 25.18 | 24.79 | 24.79 | 12,309 | -0.50(-1.99%) |
Jun 05, 2019 | 24.96 | 25.51 | 24.70 | 25.30 | 25,840 | +0.34(+1.35%) |
Jun 04, 2019 | 24.87 | 24.99 | 24.77 | 24.96 | 5,135 | +0.18(+0.73%) |
Jun 03, 2019 | 25.96 | 25.96 | 24.54 | 24.78 | 18,356 | +0.03(+0.11%) |
May 31, 2019 | 24.83 | 24.91 | 24.49 | 24.75 | 10,961 | -0.24(-0.97%) |
May 30, 2019 | 25.25 | 25.25 | 24.86 | 24.99 | 8,021 | -0.03(-0.10%) |
May 29, 2019 | 25.36 | 25.36 | 25.02 | 25.02 | 8,419 | -0.29(-1.16%) |
May 28, 2019 | 25.38 | 25.50 | 25.14 | 25.31 | 6,975 | -0.10(-0.41%) |
May 24, 2019 | 25.28 | 25.42 | 25.28 | 25.42 | 7,269 | +0.29(+1.14%) |
May 23, 2019 | 25.56 | 25.57 | 25.13 | 25.13 | 6,718 | -0.54(-2.09%) |
May 22, 2019 | 25.57 | 25.92 | 25.57 | 25.67 | 4,260 | -0.09(-0.34%) |
May 21, 2019 | 25.33 | 25.95 | 25.33 | 25.76 | 7,275 | +0.21(+0.81%) |
May 20, 2019 | 25.83 | 25.83 | 25.31 | 25.55 | 8,266 | -0.19(-0.74%) |
May 17, 2019 | 25.80 | 25.94 | 25.40 | 25.74 | 5,307 | -0.12(-0.47%) |
May 16, 2019 | 25.83 | 25.96 | 25.70 | 25.86 | 8,999 | +0.36(+1.43%) |
May 15, 2019 | 25.31 | 25.81 | 25.30 | 25.50 | 10,904 | +0.01(+0.03%) |
May 14, 2019 | 25.09 | 25.49 | 25.09 | 25.49 | 5,769 | +0.42(+1.69%) |
May 13, 2019 | 25.00 | 25.52 | 25.00 | 25.06 | 11,799 | -0.10(-0.38%) |
May 10, 2019 | 24.98 | 25.42 | 24.85 | 25.16 | 35,234 | +0.31(+1.25%) |
May 09, 2019 | 25.79 | 25.79 | 24.85 | 24.85 | 36,870 | -0.72(-2.83%) |
May 08, 2019 | 25.67 | 25.72 | 25.50 | 25.57 | 5,709 | +0.25(+0.99%) |
May 07, 2019 | 25.96 | 25.96 | 25.25 | 25.32 | 4,592 | -0.45(-1.74%) |
May 06, 2019 | 25.65 | 25.88 | 25.65 | 25.77 | 5,953 | -0.11(-0.43%) |
May 03, 2019 | 25.85 | 25.95 | 25.46 | 25.88 | 11,010 | +0.16(+0.60%) |
May 02, 2019 | 25.88 | 25.88 | 25.59 | 25.73 | 9,901 | -0.07(-0.27%) |
May 01, 2019 | 26.14 | 26.14 | 25.74 | 25.80 | 12,488 | -0.51(-1.94%) |
Apr 30, 2019 | 26.36 | 26.36 | 26.17 | 26.31 | 10,185 | +0.09(+0.36%) |
Apr 29, 2019 | 25.94 | 26.69 | 25.87 | 26.21 | 12,408 | +0.24(+0.93%) |
Apr 26, 2019 | 25.87 | 25.97 | 25.68 | 25.97 | 5,563 | +0.09(+0.33%) |
Apr 25, 2019 | 25.94 | 26.25 | 25.67 | 25.88 | 12,471 | +0.21(+0.81%) |
Apr 24, 2019 | 25.75 | 26.06 | 25.55 | 25.68 | 22,297 | -0.26(-1.00%) |
Apr 23, 2019 | 25.83 | 25.95 | 25.67 | 25.94 | 11,263 | +0.27(+1.04%) |
Apr 22, 2019 | 25.82 | 25.96 | 25.67 | 25.67 | 6,373 | -0.21(-0.80%) |
Apr 18, 2019 | 25.76 | 25.88 | 25.67 | 25.88 | 12,285 | +0.07(+0.27%) |
Apr 17, 2019 | 25.81 | 26.47 | 25.78 | 25.81 | 17,464 | +0.12(+0.47%) |
Apr 16, 2019 | 25.88 | 26.38 | 25.67 | 25.69 | 27,604 | -0.09(-0.37%) |
Apr 15, 2019 | 25.74 | 25.88 | 25.56 | 25.78 | 22,225 | +0.12(+0.47%) |
Apr 12, 2019 | 25.93 | 25.93 | 25.66 | 25.66 | 11,126 | -0.13(-0.50%) |
Apr 11, 2019 | 26.38 | 26.38 | 25.56 | 25.79 | 10,346 | -0.03(-0.13%) |
Apr 10, 2019 | 25.55 | 25.95 | 25.45 | 25.82 | 9,016 | +0.38(+1.49%) |
Apr 09, 2019 | 25.46 | 25.80 | 25.23 | 25.44 | 9,147 | -0.03(-0.14%) |
Apr 08, 2019 | 25.63 | 26.32 | 25.45 | 25.48 | 13,849 | -0.06(-0.24%) |
Apr 05, 2019 | 25.45 | 25.64 | 25.36 | 25.54 | 10,315 | +0.36(+1.44%) |
Apr 04, 2019 | 25.07 | 25.49 | 25.05 | 25.18 | 3,142 | -0.22(-0.85%) |
Apr 03, 2019 | 25.31 | 25.65 | 25.08 | 25.39 | 13,438 | +0.08(+0.31%) |
Apr 02, 2019 | 25.36 | 25.41 | 25.11 | 25.31 | 1,657 | +0.27(+1.07%) |
Apr 01, 2019 | 25.17 | 25.26 | 24.93 | 25.05 | 8,210 | -0.13(-0.51%) |
Mar 29, 2019 | 24.92 | 25.19 | 24.55 | 25.18 | 61,312 | +0.20(+0.79%) |
Mar 28, 2019 | 24.66 | 25.06 | 24.66 | 24.98 | 6,753 | +0.13(+0.52%) |
Mar 27, 2019 | 24.49 | 25.03 | 24.49 | 24.85 | 7,021 | +0.42(+1.73%) |
Mar 26, 2019 | 24.11 | 24.58 | 23.88 | 24.43 | 18,184 | +0.61(+2.57%) |
Mar 25, 2019 | 23.64 | 23.99 | 23.42 | 23.81 | 24,442 | +0.25(+1.06%) |
Mar 22, 2019 | 24.68 | 24.68 | 23.51 | 23.56 | 46,013 | -1.12(-4.54%) |
Mar 21, 2019 | 25.06 | 25.19 | 24.51 | 24.68 | 29,141 | -0.26(-1.04%) |
Mar 20, 2019 | 25.06 | 25.38 | 24.86 | 24.94 | 12,934 | -0.03(-0.14%) |
Mar 19, 2019 | 25.22 | 25.64 | 24.98 | 24.98 | 42,121 | -0.16(-0.62%) |
Mar 18, 2019 | 25.22 | 25.64 | 25.09 | 25.13 | 22,893 | -0.08(-0.31%) |
Mar 15, 2019 | 25.31 | 25.71 | 25.14 | 25.21 | 54,474 | +0.01(+0.03%) |
Mar 14, 2019 | 25.56 | 25.94 | 25.20 | 25.20 | 30,452 | -0.27(-1.05%) |
Mar 13, 2019 | 25.82 | 25.91 | 25.35 | 25.47 | 37,592 | -0.32(-1.24%) |
Mar 12, 2019 | 25.48 | 26.34 | 25.48 | 25.79 | 15,740 | +0.27(+1.05%) |
Mar 11, 2019 | 25.38 | 25.58 | 25.00 | 25.52 | 14,276 | +0.22(+0.89%) |
Mar 08, 2019 | 25.32 | 25.91 | 25.06 | 25.30 | 14,372 | -0.09(-0.34%) |
Mar 07, 2019 | 26.05 | 26.31 | 25.34 | 25.38 | 8,620 | -0.51(-1.97%) |
Mar 06, 2019 | 26.14 | 27.08 | 25.88 | 25.89 | 19,915 | -0.39(-1.48%) |
Mar 05, 2019 | 26.75 | 27.03 | 26.04 | 26.28 | 15,407 | -0.22(-0.85%) |
Mar 04, 2019 | 26.88 | 27.12 | 26.24 | 26.50 | 18,943 | -0.37(-1.38%) |
Mar 01, 2019 | 26.32 | 26.95 | 26.05 | 26.88 | 26,078 | +0.76(+2.91%) |
Feb 28, 2019 | 26.42 | 26.63 | 25.94 | 26.12 | 10,165 | +0.03(+0.13%) |
Feb 27, 2019 | 26.06 | 26.56 | 26.06 | 26.08 | 11,530 | -0.23(-0.89%) |
Feb 26, 2019 | 26.29 | 26.56 | 25.91 | 26.32 | 9,890 | +0.20(+0.76%) |
Feb 25, 2019 | 26.80 | 26.87 | 26.12 | 26.12 | 14,730 | -0.72(-2.70%) |
Feb 22, 2019 | 27.05 | 27.51 | 26.76 | 26.84 | 18,892 | -0.28(-1.05%) |
Feb 21, 2019 | 26.54 | 27.17 | 26.54 | 27.13 | 21,808 | +0.67(+2.54%) |
Feb 20, 2019 | 26.22 | 26.71 | 26.22 | 26.45 | 11,734 | +0.22(+0.86%) |
Feb 19, 2019 | 25.53 | 26.44 | 25.53 | 26.23 | 35,924 | +0.57(+2.22%) |
Feb 15, 2019 | 25.65 | 25.80 | 25.59 | 25.66 | 23,760 | +0.08(+0.30%) |
Feb 14, 2019 | 25.64 | 25.71 | 25.40 | 25.58 | 13,212 | -0.10(-0.40%) |
Feb 13, 2019 | 25.73 | 25.73 | 25.35 | 25.69 | 27,068 | +0.26(+1.01%) |
Feb 12, 2019 | 25.05 | 25.55 | 24.85 | 25.43 | 35,428 | +0.55(+2.21%) |
Feb 11, 2019 | 24.77 | 24.91 | 24.70 | 24.88 | 19,209 | +0.20(+0.80%) |
Feb 08, 2019 | 24.98 | 25.02 | 24.66 | 24.68 | 11,640 | -0.24(-0.97%) |
Feb 07, 2019 | 25.05 | 25.08 | 24.81 | 24.92 | 10,000 | -0.09(-0.34%) |
Feb 06, 2019 | 25.07 | 25.17 | 24.89 | 25.01 | 21,648 | +0.08(+0.31%) |
Feb 05, 2019 | 24.77 | 25.23 | 24.67 | 24.93 | 40,025 | +0.07(+0.28%) |
Feb 04, 2019 | 24.86 | 25.26 | 24.75 | 24.86 | 6,005 | -0.01(-0.03%) |
Feb 01, 2019 | 24.87 | 24.99 | 24.64 | 24.87 | 30,266 | +0.04(+0.17%) |
Jan 31, 2019 | 24.92 | 25.04 | 24.62 | 24.83 | 75,914 | -0.15(-0.59%) |
Jan 30, 2019 | 24.71 | 25.14 | 24.65 | 24.97 | 22,450 | +0.39(+1.57%) |
Jan 29, 2019 | 24.70 | 25.04 | 24.51 | 24.59 | 12,061 | -0.12(-0.49%) |
Jan 28, 2019 | 24.87 | 25.14 | 24.70 | 24.71 | 20,341 | -0.16(-0.66%) |
Jan 25, 2019 | 24.65 | 24.91 | 24.33 | 24.87 | 35,737 | +0.21(+0.87%) |
Jan 24, 2019 | 24.90 | 24.96 | 23.98 | 24.65 | 71,109 | -0.07(-0.28%) |
Jan 23, 2019 | 24.82 | 24.95 | 24.70 | 24.72 | 11,003 | -0.09(-0.35%) |
Jan 22, 2019 | 24.90 | 25.13 | 24.65 | 24.81 | 27,813 | +0.09(+0.35%) |
Jan 18, 2019 | 25.02 | 25.34 | 24.70 | 24.72 | 42,023 | -0.21(-0.83%) |
Jan 17, 2019 | 24.91 | 25.34 | 24.82 | 24.93 | 18,597 | +0.06(+0.24%) |
Jan 16, 2019 | 24.86 | 25.30 | 24.78 | 24.87 | 23,534 | +0.03(+0.10%) |
Jan 15, 2019 | 24.79 | 25.04 | 24.70 | 24.84 | 14,680 | +0.01(+0.03%) |
Jan 14, 2019 | 24.79 | 25.00 | 24.67 | 24.83 | 26,920 | +0.03(+0.10%) |
Jan 11, 2019 | 24.89 | 24.89 | 24.57 | 24.81 | 16,413 | -0.02(-0.07%) |
Jan 10, 2019 | 24.85 | 24.85 | 24.59 | 24.83 | 16,825 | -0.07(-0.28%) |
Jan 09, 2019 | 25.04 | 25.45 | 24.85 | 24.89 | 14,808 | -0.14(-0.55%) |
Jan 08, 2019 | 24.89 | 25.09 | 24.70 | 25.03 | 44,948 | +0.12(+0.48%) |
Jan 07, 2019 | 24.83 | 24.92 | 24.50 | 24.91 | 46,400 | +0.09(+0.35%) |
Jan 04, 2019 | 24.81 | 24.91 | 24.46 | 24.83 | 50,288 | +0.21(+0.87%) |
Jan 03, 2019 | 24.59 | 24.89 | 24.45 | 24.61 | 45,654 | -0.07(-0.28%) |
Jan 02, 2019 | 24.29 | 24.89 | 24.29 | 24.68 | 49,826 | +0.02(+0.07%) |
Dec 31, 2018 | 23.84 | 24.87 | 23.72 | 24.66 | 70,427 | +0.82(+3.46%) |
Dec 28, 2018 | 23.55 | 23.85 | 23.45 | 23.84 | 59,485 | +0.31(+1.31%) |
Dec 27, 2018 | 23.41 | 23.82 | 22.67 | 23.53 | 48,833 | -0.04(-0.18%) |
Dec 26, 2018 | 23.44 | 23.84 | 22.98 | 23.57 | 41,983 | +0.64(+2.77%) |
Dec 24, 2018 | 23.02 | 23.23 | 22.94 | 22.94 | 32,245 | -0.12(-0.52%) |
Dec 21, 2018 | 22.89 | 23.48 | 22.89 | 23.06 | 69,612 | +0.08(+0.34%) |
Dec 20, 2018 | 23.72 | 23.75 | 22.90 | 22.98 | 32,792 | -0.73(-3.08%) |
Dec 19, 2018 | 23.62 | 23.84 | 23.45 | 23.71 | 51,463 | +0.10(+0.44%) |
Dec 18, 2018 | 23.61 | 23.80 | 23.57 | 23.61 | 40,290 | +0.09(+0.40%) |
Dec 17, 2018 | 23.37 | 23.75 | 23.32 | 23.51 | 40,667 | +0.23(+1.00%) |
Dec 14, 2018 | 23.40 | 23.84 | 23.06 | 23.28 | 62,744 | +0.07(+0.30%) |
Dec 13, 2018 | 23.66 | 23.73 | 23.14 | 23.21 | 13,612 | -0.30(-1.28%) |
Dec 12, 2018 | 23.71 | 23.75 | 23.28 | 23.51 | 21,362 | -0.18(-0.76%) |
Dec 11, 2018 | 24.05 | 24.05 | 23.52 | 23.69 | 21,729 | -0.36(-1.50%) |
Dec 10, 2018 | 24.05 | 24.40 | 24.05 | 24.05 | 30,473 | +0.00(+0.00%) |
Dec 07, 2018 | 23.75 | 24.61 | 23.75 | 24.05 | 42,605 | +0.23(+0.97%) |
Dec 06, 2018 | 23.66 | 24.45 | 23.65 | 23.82 | 10,585 | -0.02(-0.07%) |
Dec 04, 2018 | 25.30 | 25.32 | 23.66 | 23.84 | 27,589 | -1.45(-5.74%) |
Dec 03, 2018 | 25.56 | 25.56 | 25.14 | 25.29 | 26,250 | -0.20(-0.78%) |
Nov 30, 2018 | 25.52 | 25.56 | 25.44 | 25.49 | 30,150 | -0.05(-0.20%) |
Nov 29, 2018 | 25.44 | 25.56 | 25.44 | 25.54 | 16,512 | +0.01(+0.03%) |
Nov 28, 2018 | 25.56 | 25.56 | 25.47 | 25.53 | 25,504 | +0.04(+0.15%) |
Nov 27, 2018 | 25.53 | 25.56 | 25.47 | 25.49 | 32,747 | -0.09(-0.35%) |
Nov 26, 2018 | 25.76 | 25.76 | 25.51 | 25.58 | 5,598 | -0.10(-0.40%) |
Nov 23, 2018 | 25.51 | 25.69 | 25.36 | 25.69 | 6,984 | +0.18(+0.71%) |
Nov 21, 2018 | 25.50 | 25.50 | 25.50 | 0 | -0.05(-0.20%) | |
Nov 20, 2018 | 25.49 | 25.77 | 25.48 | 25.56 | 32,877 | +0.03(+0.10%) |
Nov 19, 2018 | 25.65 | 25.75 | 25.42 | 25.53 | 3,905 | +0.06(+0.24%) |
Nov 16, 2018 | 25.43 | 25.68 | 25.43 | 25.47 | 9,196 | -0.08(-0.30%) |
Nov 15, 2018 | 25.47 | 25.56 | 25.47 | 25.55 | 6,800 | +0.20(+0.78%) |
Nov 14, 2018 | 25.54 | 25.82 | 25.32 | 25.35 | 16,469 | -0.09(-0.34%) |
Nov 13, 2018 | 25.54 | 25.62 | 25.34 | 25.44 | 17,548 | -0.10(-0.40%) |
Nov 12, 2018 | 25.58 | 26.19 | 25.54 | 25.54 | 6,973 | -0.04(-0.17%) |
Nov 09, 2018 | 25.54 | 25.76 | 25.54 | 25.58 | 5,727 | +0.00(+0.00%) |
Nov 08, 2018 | 25.56 | 25.65 | 25.43 | 25.58 | 10,216 | +0.15(+0.57%) |
Nov 07, 2018 | 25.45 | 25.49 | 25.37 | 25.44 | 8,306 | +0.04(+0.17%) |
Nov 06, 2018 | 25.46 | 25.87 | 25.36 | 25.39 | 42,429 | -0.15(-0.57%) |
Nov 05, 2018 | 25.91 | 25.98 | 25.50 | 25.54 | 28,021 | -0.35(-1.36%) |
Nov 02, 2018 | 26.27 | 26.32 | 25.80 | 25.89 | 12,974 | -0.34(-1.30%) |