Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 23.14 | 23.78 | 23.14 | 23.46 | 22,712 | +0.20(+0.86%) |
Oct 30, 2019 | 23.03 | 23.31 | 23.03 | 23.26 | 5,190 | +0.17(+0.74%) |
Oct 29, 2019 | 22.75 | 23.16 | 22.75 | 23.09 | 12,723 | +0.25(+1.11%) |
Oct 28, 2019 | 22.92 | 22.92 | 22.58 | 22.84 | 94,901 | -0.05(-0.20%) |
Oct 25, 2019 | 23.32 | 23.32 | 22.87 | 22.88 | 6,626 | -0.43(-1.86%) |
Oct 24, 2019 | 23.20 | 23.47 | 23.20 | 23.32 | 7,740 | +0.22(+0.94%) |
Oct 23, 2019 | 23.37 | 23.40 | 22.99 | 23.10 | 10,969 | -0.14(-0.62%) |
Oct 22, 2019 | 23.73 | 23.73 | 23.11 | 23.24 | 13,151 | -0.49(-2.06%) |
Oct 21, 2019 | 23.99 | 23.99 | 23.57 | 23.73 | 12,036 | -0.28(-1.17%) |
Oct 18, 2019 | 23.98 | 24.13 | 23.81 | 24.01 | 19,989 | +0.18(+0.76%) |
Oct 17, 2019 | 23.92 | 23.92 | 23.71 | 23.83 | 30,755 | -0.07(-0.30%) |
Oct 16, 2019 | 23.85 | 23.98 | 23.61 | 23.90 | 8,984 | -0.02(-0.08%) |
Oct 15, 2019 | 24.31 | 24.31 | 23.67 | 23.92 | 16,922 | -0.34(-1.38%) |
Oct 14, 2019 | 24.15 | 24.63 | 24.13 | 24.26 | 22,311 | +0.25(+1.06%) |
Oct 11, 2019 | 24.72 | 24.72 | 23.82 | 24.00 | 96,304 | -0.78(-3.14%) |
Oct 10, 2019 | 25.22 | 25.22 | 24.68 | 24.78 | 14,630 | -0.27(-1.08%) |
Oct 09, 2019 | 25.07 | 25.17 | 24.92 | 25.05 | 37,763 | -0.12(-0.47%) |
Oct 08, 2019 | 24.91 | 25.18 | 24.83 | 25.17 | 44,337 | +0.61(+2.47%) |
Oct 07, 2019 | 24.60 | 24.63 | 24.22 | 24.57 | 20,587 | +0.05(+0.18%) |
Oct 04, 2019 | 24.58 | 24.86 | 24.45 | 24.52 | 19,548 | +0.00(+0.00%) |
Oct 03, 2019 | 24.85 | 25.24 | 24.52 | 24.52 | 63,689 | -0.30(-1.20%) |
Oct 02, 2019 | 24.33 | 24.89 | 24.33 | 24.82 | 326,006 | +0.64(+2.66%) |
Oct 01, 2019 | 23.49 | 24.35 | 23.17 | 24.18 | 126,477 | +0.69(+2.93%) |
Sep 30, 2019 | 23.47 | 23.65 | 23.47 | 23.49 | 49,680 | -0.20(-0.84%) |
Sep 27, 2019 | 23.44 | 23.76 | 23.39 | 23.69 | 19,879 | +0.00(+0.00%) |
Sep 26, 2019 | 23.64 | 23.88 | 23.64 | 23.69 | 11,469 | +0.33(+1.42%) |
Sep 25, 2019 | 23.90 | 23.90 | 23.34 | 23.36 | 31,825 | -0.30(-1.28%) |
Sep 24, 2019 | 23.17 | 24.13 | 23.05 | 23.66 | 38,021 | +0.62(+2.70%) |
Sep 23, 2019 | 23.13 | 23.18 | 22.94 | 23.04 | 14,431 | +0.01(+0.05%) |
Sep 20, 2019 | 23.00 | 23.18 | 22.84 | 23.03 | 19,106 | +0.12(+0.51%) |
Sep 19, 2019 | 22.73 | 22.98 | 22.70 | 22.91 | 30,804 | +0.13(+0.56%) |
Sep 18, 2019 | 22.72 | 23.01 | 22.72 | 22.78 | 16,237 | +0.14(+0.64%) |
Sep 17, 2019 | 22.44 | 22.64 | 22.38 | 22.64 | 6,374 | +0.70(+3.18%) |
Sep 16, 2019 | 22.64 | 22.64 | 21.93 | 21.94 | 23,740 | -0.65(-2.87%) |
Sep 13, 2019 | 22.46 | 22.73 | 22.27 | 22.59 | 22,971 | -0.06(-0.26%) |
Sep 12, 2019 | 22.55 | 22.93 | 22.55 | 22.65 | 170,713 | +0.19(+0.85%) |
Sep 11, 2019 | 22.97 | 22.97 | 22.46 | 22.46 | 49,143 | -0.41(-1.78%) |
Sep 10, 2019 | 23.79 | 23.79 | 22.86 | 22.86 | 48,470 | -0.63(-2.70%) |
Sep 09, 2019 | 24.48 | 24.48 | 23.43 | 23.50 | 59,128 | -1.21(-4.91%) |
Sep 06, 2019 | 24.66 | 24.75 | 24.53 | 24.71 | 8,393 | +0.16(+0.65%) |
Sep 05, 2019 | 25.39 | 25.39 | 24.54 | 24.55 | 23,798 | -0.92(-3.63%) |
Sep 04, 2019 | 26.08 | 26.08 | 25.41 | 25.48 | 69,801 | -0.67(-2.58%) |
Sep 03, 2019 | 26.06 | 26.39 | 26.03 | 26.15 | 23,013 | +0.42(+1.62%) |
Aug 30, 2019 | 25.70 | 25.88 | 25.56 | 25.73 | 39,427 | -0.04(-0.16%) |
Aug 29, 2019 | 26.19 | 26.19 | 25.69 | 25.77 | 47,150 | -0.53(-2.01%) |
Aug 28, 2019 | 27.02 | 27.02 | 26.19 | 26.30 | 56,002 | -0.48(-1.80%) |
Aug 27, 2019 | 26.08 | 26.80 | 26.01 | 26.78 | 25,282 | +0.46(+1.75%) |
Aug 26, 2019 | 26.39 | 26.47 | 26.23 | 26.32 | 23,974 | -0.20(-0.74%) |
Aug 23, 2019 | 25.75 | 26.52 | 25.59 | 26.52 | 37,218 | +1.21(+4.79%) |
Aug 22, 2019 | 25.30 | 25.45 | 25.14 | 25.31 | 42,131 | +0.05(+0.22%) |
Aug 21, 2019 | 25.14 | 25.35 | 25.14 | 25.25 | 4,127 | -0.19(-0.75%) |
Aug 20, 2019 | 25.03 | 25.55 | 25.03 | 25.44 | 5,629 | +0.30(+1.20%) |
Aug 19, 2019 | 25.02 | 25.33 | 25.02 | 25.14 | 27,273 | -0.63(-2.45%) |
Aug 16, 2019 | 26.13 | 26.26 | 25.63 | 25.77 | 10,602 | -0.55(-2.09%) |
Aug 15, 2019 | 25.98 | 26.52 | 25.98 | 26.32 | 81,867 | +0.44(+1.71%) |
Aug 14, 2019 | 25.21 | 26.02 | 25.21 | 25.88 | 54,162 | +1.00(+4.04%) |
Aug 13, 2019 | 25.29 | 25.29 | 24.38 | 24.87 | 158,260 | -0.42(-1.65%) |
Aug 12, 2019 | 24.70 | 25.29 | 24.70 | 25.29 | 24,701 | +0.52(+2.10%) |
Aug 09, 2019 | 24.69 | 24.80 | 24.53 | 24.77 | 20,542 | +0.56(+2.32%) |
Aug 08, 2019 | 24.19 | 24.38 | 24.01 | 24.21 | 53,435 | -0.38(-1.54%) |
Aug 07, 2019 | 24.72 | 25.00 | 24.53 | 24.59 | 55,947 | -0.10(-0.39%) |
Aug 06, 2019 | 24.71 | 25.07 | 24.31 | 24.68 | 31,315 | -0.08(-0.33%) |
Aug 05, 2019 | 24.35 | 24.93 | 24.35 | 24.76 | 147,419 | +0.78(+3.27%) |
Aug 02, 2019 | 23.90 | 24.20 | 23.76 | 23.98 | 56,104 | +0.22(+0.93%) |
Aug 01, 2019 | 23.10 | 23.84 | 23.07 | 23.76 | 105,630 | +0.90(+3.93%) |
Jul 31, 2019 | 22.77 | 23.02 | 22.65 | 22.86 | 25,633 | +0.22(+0.95%) |
Jul 30, 2019 | 23.23 | 23.30 | 22.65 | 22.65 | 11,718 | -0.35(-1.54%) |
Jul 29, 2019 | 22.99 | 23.17 | 22.88 | 23.00 | 7,799 | +0.12(+0.52%) |
Jul 26, 2019 | 22.98 | 22.98 | 22.84 | 22.88 | 10,050 | -0.16(-0.71%) |
Jul 25, 2019 | 22.62 | 23.04 | 22.62 | 23.04 | 16,282 | +0.51(+2.28%) |
Jul 24, 2019 | 22.84 | 22.84 | 22.53 | 22.53 | 12,656 | -0.28(-1.22%) |
Jul 23, 2019 | 23.22 | 23.22 | 22.80 | 22.81 | 26,836 | -0.38(-1.64%) |
Jul 22, 2019 | 23.09 | 23.21 | 22.97 | 23.19 | 13,290 | +0.12(+0.53%) |
Jul 19, 2019 | 23.15 | 23.15 | 23.03 | 23.07 | 8,172 | -0.12(-0.53%) |
Jul 18, 2019 | 23.34 | 23.35 | 23.14 | 23.19 | 8,721 | -0.02(-0.08%) |
Jul 17, 2019 | 23.00 | 23.22 | 23.00 | 23.21 | 37,382 | +0.38(+1.65%) |
Jul 16, 2019 | 22.86 | 22.86 | 22.69 | 22.83 | 2,741 | +0.06(+0.28%) |
Jul 15, 2019 | 22.74 | 22.84 | 22.56 | 22.77 | 4,771 | +0.15(+0.66%) |
Jul 12, 2019 | 22.98 | 22.98 | 22.55 | 22.62 | 13,694 | -0.28(-1.23%) |
Jul 11, 2019 | 22.96 | 23.00 | 22.78 | 22.90 | 35,008 | +0.13(+0.56%) |
Jul 10, 2019 | 22.74 | 23.00 | 22.72 | 22.77 | 9,386 | -0.20(-0.87%) |
Jul 09, 2019 | 22.70 | 23.09 | 22.70 | 22.97 | 14,875 | +0.08(+0.36%) |
Jul 08, 2019 | 22.72 | 22.90 | 22.63 | 22.89 | 4,059 | +0.09(+0.40%) |
Jul 05, 2019 | 22.88 | 22.88 | 22.60 | 22.80 | 7,620 | +0.14(+0.60%) |
Jul 03, 2019 | 22.66 | 22.66 | 22.66 | 22.66 | 552 | -0.20(-0.87%) |
Jul 02, 2019 | 22.69 | 22.91 | 22.69 | 22.86 | 6,122 | +0.28(+1.24%) |
Jul 01, 2019 | 22.42 | 22.60 | 22.17 | 22.58 | 31,164 | -0.06(-0.28%) |
Jun 28, 2019 | 22.90 | 22.90 | 22.59 | 22.65 | 11,596 | -0.32(-1.38%) |
Jun 27, 2019 | 23.05 | 23.05 | 22.95 | 22.96 | 1,746 | -0.20(-0.86%) |
Jun 26, 2019 | 23.18 | 23.18 | 23.07 | 23.16 | 2,619 | -0.25(-1.08%) |
Jun 25, 2019 | 23.45 | 23.45 | 23.35 | 23.42 | 6,422 | +0.10(+0.41%) |
Jun 24, 2019 | 23.21 | 23.32 | 23.16 | 23.32 | 4,811 | +0.27(+1.19%) |
Jun 21, 2019 | 22.75 | 23.21 | 22.75 | 23.04 | 10,271 | -0.05(-0.20%) |
Jun 20, 2019 | 23.14 | 23.15 | 22.74 | 23.09 | 33,648 | -0.19(-0.82%) |
Jun 19, 2019 | 23.25 | 23.31 | 23.18 | 23.28 | 18,250 | +0.09(+0.39%) |
Jun 18, 2019 | 23.41 | 23.41 | 22.96 | 23.19 | 27,421 | -0.41(-1.73%) |
Jun 17, 2019 | 24.26 | 24.26 | 23.46 | 23.60 | 44,027 | -0.05(-0.23%) |
Jun 14, 2019 | 23.52 | 23.71 | 23.48 | 23.65 | 21,977 | +0.27(+1.16%) |
Jun 13, 2019 | 23.63 | 23.63 | 23.38 | 23.38 | 8,122 | -0.42(-1.75%) |
Jun 12, 2019 | 23.60 | 23.86 | 23.60 | 23.80 | 81,532 | +0.38(+1.61%) |
Jun 11, 2019 | 23.34 | 23.45 | 23.11 | 23.42 | 136,887 | -0.09(-0.37%) |
Jun 10, 2019 | 23.24 | 23.56 | 23.18 | 23.51 | 20,716 | -0.14(-0.61%) |
Jun 07, 2019 | 23.54 | 23.90 | 23.54 | 23.65 | 34,236 | -0.07(-0.28%) |
Jun 06, 2019 | 23.84 | 24.04 | 23.67 | 23.72 | 22,488 | -0.08(-0.33%) |
Jun 05, 2019 | 23.43 | 24.11 | 23.43 | 23.80 | 40,796 | +0.22(+0.92%) |
Jun 04, 2019 | 24.52 | 24.52 | 23.58 | 23.58 | 41,669 | -1.01(-4.09%) |
Jun 03, 2019 | 25.43 | 25.43 | 24.47 | 24.58 | 54,957 | -0.38(-1.52%) |
May 31, 2019 | 24.80 | 25.01 | 24.77 | 24.96 | 76,646 | +0.42(+1.70%) |
May 30, 2019 | 24.28 | 24.55 | 24.07 | 24.55 | 17,344 | +0.27(+1.12%) |
May 29, 2019 | 24.38 | 24.56 | 24.23 | 24.28 | 72,965 | +0.14(+0.56%) |
May 28, 2019 | 23.85 | 24.14 | 23.72 | 24.14 | 32,461 | +0.38(+1.60%) |
May 24, 2019 | 23.72 | 23.89 | 23.61 | 23.76 | 12,148 | -0.05(-0.23%) |
May 23, 2019 | 23.48 | 23.89 | 23.48 | 23.81 | 45,660 | +0.60(+2.60%) |
May 22, 2019 | 22.97 | 23.25 | 22.97 | 23.21 | 5,169 | +0.43(+1.90%) |
May 21, 2019 | 23.03 | 23.10 | 22.78 | 22.78 | 10,808 | -0.42(-1.81%) |
May 20, 2019 | 23.20 | 23.22 | 23.11 | 23.20 | 12,173 | +0.33(+1.43%) |
May 17, 2019 | 22.75 | 22.94 | 22.64 | 22.87 | 19,216 | +0.28(+1.24%) |
May 16, 2019 | 22.51 | 22.59 | 22.38 | 22.59 | 11,398 | +0.05(+0.22%) |
May 15, 2019 | 22.85 | 22.92 | 22.54 | 22.54 | 6,636 | -0.14(-0.62%) |
May 14, 2019 | 23.06 | 23.06 | 22.57 | 22.68 | 12,450 | -0.29(-1.27%) |
May 13, 2019 | 22.61 | 23.09 | 22.61 | 22.97 | 56,456 | +0.74(+3.35%) |
May 10, 2019 | 22.36 | 22.61 | 22.12 | 22.23 | 8,503 | +0.03(+0.12%) |
May 09, 2019 | 22.37 | 22.51 | 22.09 | 22.20 | 90,642 | +0.22(+1.01%) |
May 08, 2019 | 21.98 | 22.01 | 21.90 | 21.98 | 7,014 | -0.09(-0.41%) |
May 07, 2019 | 21.97 | 22.17 | 21.87 | 22.07 | 15,005 | +0.50(+2.33%) |
May 06, 2019 | 22.19 | 22.19 | 21.52 | 21.57 | 19,475 | +0.08(+0.38%) |
May 03, 2019 | 21.68 | 21.68 | 21.48 | 21.49 | 9,056 | -0.43(-1.94%) |
May 02, 2019 | 21.68 | 22.03 | 21.68 | 21.91 | 11,305 | +0.41(+1.90%) |
May 01, 2019 | 21.45 | 21.54 | 21.43 | 21.50 | 3,948 | +0.04(+0.17%) |
Apr 30, 2019 | 21.28 | 21.55 | 21.28 | 21.47 | 11,384 | +0.28(+1.32%) |
Apr 29, 2019 | 21.36 | 21.36 | 21.19 | 21.19 | 9,549 | -0.21(-1.00%) |
Apr 26, 2019 | 21.50 | 21.50 | 21.40 | 21.40 | 39,317 | -0.08(-0.35%) |
Apr 25, 2019 | 21.28 | 21.48 | 21.28 | 21.48 | 41,440 | +0.51(+2.44%) |
Apr 24, 2019 | 20.96 | 21.01 | 20.77 | 20.97 | 26,130 | +0.02(+0.11%) |
Apr 23, 2019 | 21.02 | 21.11 | 20.83 | 20.94 | 13,062 | -0.07(-0.34%) |
Apr 22, 2019 | 21.23 | 21.23 | 21.02 | 21.02 | 5,969 | +0.05(+0.25%) |
Apr 18, 2019 | 21.06 | 21.06 | 20.94 | 20.96 | 3,865 | -0.07(-0.33%) |
Apr 17, 2019 | 20.90 | 21.03 | 20.87 | 21.03 | 9,304 | +0.08(+0.39%) |
Apr 16, 2019 | 21.10 | 21.20 | 20.94 | 20.95 | 8,153 | -0.15(-0.70%) |
Apr 15, 2019 | 21.19 | 21.19 | 21.02 | 21.10 | 14,484 | -0.02(-0.08%) |
Apr 12, 2019 | 21.35 | 21.35 | 20.93 | 21.11 | 20,100 | -0.37(-1.71%) |
Apr 11, 2019 | 21.46 | 21.59 | 21.37 | 21.48 | 6,858 | +0.02(+0.10%) |
Apr 10, 2019 | 21.73 | 21.73 | 21.46 | 21.46 | 4,951 | -0.30(-1.40%) |
Apr 09, 2019 | 21.45 | 21.78 | 21.45 | 21.76 | 8,724 | +0.44(+2.06%) |
Apr 08, 2019 | 21.51 | 21.51 | 21.28 | 21.32 | 9,368 | -0.05(-0.25%) |
Apr 05, 2019 | 21.66 | 21.66 | 21.31 | 21.38 | 10,050 | -0.37(-1.71%) |
Apr 04, 2019 | 21.93 | 21.93 | 21.73 | 21.75 | 14,907 | -0.23(-1.03%) |
Apr 03, 2019 | 21.95 | 21.98 | 21.79 | 21.98 | 11,609 | -0.10(-0.45%) |
Apr 02, 2019 | 22.17 | 22.17 | 21.93 | 22.08 | 6,997 | +0.05(+0.23%) |
Apr 01, 2019 | 22.30 | 22.30 | 22.01 | 22.03 | 13,747 | -0.41(-1.83%) |
Mar 29, 2019 | 22.38 | 22.55 | 22.38 | 22.44 | 7,620 | -0.26(-1.13%) |
Mar 28, 2019 | 22.77 | 22.82 | 22.66 | 22.69 | 9,607 | -0.21(-0.91%) |
Mar 27, 2019 | 22.87 | 23.04 | 22.81 | 22.90 | 9,260 | -0.10(-0.43%) |
Mar 26, 2019 | 22.87 | 23.00 | 22.68 | 23.00 | 8,154 | -0.08(-0.36%) |
Mar 25, 2019 | 23.13 | 23.30 | 22.93 | 23.08 | 10,277 | +0.04(+0.17%) |
Mar 22, 2019 | 22.25 | 23.10 | 22.25 | 23.04 | 48,594 | +0.81(+3.64%) |
Mar 21, 2019 | 22.52 | 22.56 | 22.21 | 22.24 | 17,006 | -0.20(-0.89%) |
Mar 20, 2019 | 22.41 | 22.78 | 22.35 | 22.43 | 245,884 | +0.03(+0.13%) |
Mar 19, 2019 | 22.09 | 22.44 | 22.06 | 22.41 | 16,039 | +0.17(+0.75%) |
Mar 18, 2019 | 22.35 | 22.45 | 22.24 | 22.24 | 7,427 | -0.27(-1.20%) |
Mar 15, 2019 | 22.54 | 22.54 | 22.42 | 22.51 | 11,817 | -0.14(-0.60%) |
Mar 14, 2019 | 22.43 | 22.65 | 22.43 | 22.65 | 2,773 | +0.24(+1.06%) |
Mar 13, 2019 | 22.47 | 22.47 | 22.37 | 22.41 | 13,184 | -0.15(-0.65%) |
Mar 12, 2019 | 22.65 | 22.67 | 22.55 | 22.56 | 4,665 | -0.10(-0.46%) |
Mar 11, 2019 | 23.13 | 23.13 | 22.64 | 22.66 | 14,975 | -0.38(-1.63%) |
Mar 08, 2019 | 23.26 | 23.27 | 23.04 | 23.04 | 46,385 | +0.10(+0.42%) |
Mar 07, 2019 | 22.75 | 23.03 | 22.75 | 22.94 | 26,552 | +0.41(+1.80%) |
Mar 06, 2019 | 22.34 | 22.56 | 22.34 | 22.53 | 5,886 | +0.34(+1.55%) |
Mar 05, 2019 | 22.16 | 22.19 | 22.08 | 22.19 | 10,128 | +0.10(+0.47%) |
Mar 04, 2019 | 21.79 | 22.47 | 21.79 | 22.08 | 74,385 | +0.05(+0.25%) |
Mar 01, 2019 | 21.95 | 22.08 | 21.88 | 22.03 | 7,730 | -0.11(-0.50%) |
Feb 28, 2019 | 22.19 | 22.19 | 22.12 | 22.14 | 31,917 | +0.15(+0.67%) |
Feb 27, 2019 | 21.87 | 22.10 | 21.87 | 21.99 | 9,792 | +0.08(+0.37%) |
Feb 26, 2019 | 21.69 | 21.91 | 21.61 | 21.91 | 9,375 | +0.21(+0.97%) |
Feb 25, 2019 | 21.74 | 21.74 | 21.53 | 21.70 | 11,203 | -0.08(-0.37%) |
Feb 22, 2019 | 21.85 | 21.94 | 21.77 | 21.78 | 81,616 | -0.20(-0.93%) |
Feb 21, 2019 | 21.72 | 22.04 | 21.72 | 21.98 | 6,721 | +0.21(+0.96%) |
Feb 20, 2019 | 21.83 | 21.90 | 21.72 | 21.78 | 23,913 | -0.09(-0.41%) |
Feb 19, 2019 | 21.99 | 22.10 | 21.85 | 21.87 | 14,050 | -0.23(-1.02%) |
Feb 15, 2019 | 22.36 | 22.36 | 22.03 | 22.09 | 21,756 | -0.20(-0.89%) |
Feb 14, 2019 | 22.33 | 22.46 | 22.26 | 22.29 | 4,887 | -0.03(-0.12%) |
Feb 13, 2019 | 22.38 | 22.41 | 22.23 | 22.32 | 3,657 | -0.19(-0.84%) |
Feb 12, 2019 | 22.76 | 22.76 | 22.38 | 22.51 | 17,183 | -0.51(-2.20%) |
Feb 11, 2019 | 23.08 | 23.13 | 22.99 | 23.02 | 6,470 | -0.26(-1.13%) |
Feb 08, 2019 | 23.19 | 23.52 | 23.13 | 23.28 | 6,847 | -0.14(-0.62%) |
Feb 07, 2019 | 22.92 | 23.42 | 22.92 | 23.42 | 43,003 | +0.58(+2.54%) |
Feb 06, 2019 | 22.72 | 22.89 | 22.72 | 22.84 | 4,109 | +0.03(+0.12%) |
Feb 05, 2019 | 23.12 | 23.12 | 22.73 | 22.82 | 28,386 | -0.23(-0.98%) |
Feb 04, 2019 | 23.16 | 23.16 | 22.89 | 23.04 | 3,221 | +0.03(+0.12%) |
Feb 01, 2019 | 23.17 | 23.17 | 22.94 | 23.02 | 19,879 | -0.04(-0.18%) |
Jan 31, 2019 | 23.68 | 23.68 | 23.02 | 23.06 | 25,030 | -0.16(-0.70%) |
Jan 30, 2019 | 23.35 | 23.45 | 23.13 | 23.22 | 21,003 | -0.28(-1.18%) |
Jan 29, 2019 | 23.61 | 23.61 | 23.43 | 23.50 | 8,291 | -0.01(-0.04%) |
Jan 28, 2019 | 23.41 | 23.80 | 23.41 | 23.51 | 60,775 | +0.06(+0.27%) |
Jan 25, 2019 | 23.64 | 23.86 | 23.30 | 23.44 | 10,381 | -0.47(-1.97%) |
Jan 24, 2019 | 24.47 | 24.47 | 23.77 | 23.91 | 23,641 | -0.33(-1.34%) |
Jan 23, 2019 | 23.88 | 24.37 | 23.88 | 24.24 | 21,078 | +0.24(+1.02%) |
Jan 22, 2019 | 23.57 | 24.05 | 23.42 | 23.99 | 36,400 | +0.67(+2.87%) |
Jan 18, 2019 | 24.19 | 24.19 | 23.25 | 23.32 | 149,316 | -0.56(-2.35%) |
Jan 17, 2019 | 24.67 | 24.85 | 23.82 | 23.89 | 32,459 | -0.36(-1.48%) |
Jan 16, 2019 | 24.45 | 24.45 | 24.07 | 24.24 | 35,332 | -0.17(-0.68%) |
Jan 15, 2019 | 24.93 | 26.15 | 24.28 | 24.41 | 36,501 | -0.04(-0.14%) |
Jan 14, 2019 | 25.05 | 26.15 | 24.35 | 24.45 | 20,182 | +0.06(+0.26%) |
Jan 11, 2019 | 24.51 | 24.72 | 24.35 | 24.38 | 43,734 | -0.14(-0.55%) |
Jan 10, 2019 | 24.99 | 25.02 | 24.51 | 24.52 | 11,016 | -0.05(-0.19%) |
Jan 09, 2019 | 24.82 | 25.03 | 24.51 | 24.57 | 19,805 | -0.56(-2.23%) |
Jan 08, 2019 | 25.52 | 26.97 | 24.70 | 25.13 | 82,391 | -0.46(-1.80%) |
Jan 07, 2019 | 26.26 | 26.32 | 25.26 | 25.59 | 88,809 | -0.62(-2.35%) |
Jan 04, 2019 | 26.71 | 26.90 | 25.99 | 26.20 | 44,286 | -1.32(-4.80%) |
Jan 03, 2019 | 27.34 | 27.86 | 27.04 | 27.53 | 33,468 | +0.22(+0.80%) |
Jan 02, 2019 | 28.07 | 28.22 | 26.96 | 27.31 | 128,943 | -0.37(-1.34%) |
Dec 31, 2018 | 27.25 | 28.16 | 27.25 | 27.68 | 23,634 | -0.44(-1.58%) |
Dec 28, 2018 | 28.03 | 29.01 | 27.11 | 28.12 | 164,226 | +0.09(+0.32%) |
Dec 27, 2018 | 28.99 | 29.61 | 28.03 | 28.03 | 47,327 | -0.07(-0.24%) |
Dec 26, 2018 | 29.68 | 29.68 | 28.04 | 28.10 | 68,635 | -1.49(-5.04%) |
Dec 24, 2018 | 29.64 | 30.81 | 28.85 | 29.59 | 70,764 | +0.56(+1.93%) |
Dec 21, 2018 | 28.43 | 29.17 | 28.09 | 29.03 | 122,400 | +0.77(+2.72%) |
Dec 20, 2018 | 28.17 | 28.52 | 27.67 | 28.26 | 107,687 | +0.44(+1.59%) |
Dec 19, 2018 | 27.32 | 28.00 | 26.90 | 27.82 | 46,141 | +0.60(+2.19%) |
Dec 18, 2018 | 27.25 | 27.31 | 26.74 | 27.22 | 83,867 | -0.05(-0.17%) |
Dec 17, 2018 | 27.03 | 27.27 | 26.55 | 27.27 | 44,539 | +0.41(+1.52%) |
Dec 14, 2018 | 27.01 | 27.01 | 26.46 | 26.86 | 29,411 | +0.39(+1.47%) |
Dec 13, 2018 | 26.02 | 26.47 | 25.83 | 26.47 | 17,534 | +0.61(+2.38%) |
Dec 12, 2018 | 26.13 | 26.13 | 25.56 | 25.86 | 39,098 | -0.25(-0.97%) |
Dec 11, 2018 | 26.48 | 26.76 | 25.59 | 26.11 | 21,645 | +0.02(+0.09%) |
Dec 10, 2018 | 26.21 | 26.47 | 25.68 | 26.09 | 23,748 | +0.24(+0.92%) |
Dec 07, 2018 | 25.02 | 25.85 | 25.02 | 25.85 | 9,619 | +0.57(+2.25%) |
Dec 06, 2018 | 25.05 | 25.78 | 25.05 | 25.28 | 120,527 | +0.33(+1.30%) |
Dec 04, 2018 | 24.03 | 24.95 | 24.00 | 24.95 | 59,818 | +1.12(+4.71%) |
Dec 03, 2018 | 23.97 | 23.97 | 23.70 | 23.83 | 18,115 | -0.44(-1.83%) |
Nov 30, 2018 | 24.15 | 24.32 | 24.15 | 24.27 | 2,211 | +0.14(+0.56%) |
Nov 29, 2018 | 24.27 | 24.50 | 24.00 | 24.14 | 12,745 | -0.12(-0.50%) |
Nov 28, 2018 | 24.38 | 24.95 | 24.20 | 24.26 | 15,820 | -0.44(-1.78%) |
Nov 27, 2018 | 25.03 | 25.03 | 24.69 | 24.70 | 4,677 | +0.17(+0.68%) |
Nov 26, 2018 | 25.25 | 25.25 | 24.46 | 24.53 | 30,007 | -0.42(-1.68%) |
Nov 23, 2018 | 25.30 | 25.30 | 24.84 | 24.95 | 7,297 | -0.07(-0.26%) |
Nov 21, 2018 | 25.02 | 25.02 | 25.02 | 0 | -0.44(-1.73%) | |
Nov 20, 2018 | 25.32 | 25.58 | 25.11 | 25.46 | 244,444 | +0.31(+1.22%) |
Nov 19, 2018 | 24.94 | 25.15 | 24.60 | 25.15 | 13,168 | +0.32(+1.29%) |
Nov 16, 2018 | 25.32 | 25.35 | 24.62 | 24.83 | 10,393 | +0.00(+0.02%) |
Nov 15, 2018 | 24.69 | 25.22 | 24.60 | 24.83 | 25,761 | +0.03(+0.11%) |
Nov 14, 2018 | 25.02 | 25.10 | 24.55 | 24.80 | 51,550 | -0.26(-1.04%) |
Nov 13, 2018 | 25.67 | 25.67 | 24.55 | 25.06 | 31,589 | +0.02(+0.07%) |
Nov 12, 2018 | 24.77 | 25.07 | 24.77 | 25.04 | 31,059 | +0.43(+1.76%) |
Nov 09, 2018 | 24.51 | 24.78 | 24.47 | 24.61 | 18,465 | +0.40(+1.64%) |
Nov 08, 2018 | 24.06 | 24.28 | 24.00 | 24.21 | 12,029 | +0.51(+2.14%) |
Nov 07, 2018 | 23.66 | 24.36 | 23.51 | 23.70 | 124,905 | -0.49(-2.02%) |
Nov 06, 2018 | 24.46 | 24.46 | 24.09 | 24.19 | 28,556 | +0.00(+0.00%) |
Nov 05, 2018 | 24.34 | 24.38 | 24.14 | 24.19 | 12,840 | -0.19(-0.78%) |
Nov 02, 2018 | 23.79 | 24.60 | 23.79 | 24.38 | 54,289 | +0.24(+0.97%) |