Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 24.00 | 24.30 | 24.00 | 24.30 | 12,589 | -0.05(-0.21%) |
Nov 28, 2019 | 24.50 | 24.50 | 24.35 | 24.35 | 280 | -0.30(-1.22%) |
Nov 27, 2019 | 24.40 | 24.65 | 24.40 | 24.65 | 4,010 | +0.57(+2.37%) |
Nov 26, 2019 | 23.86 | 24.13 | 23.86 | 24.08 | 1,271 | -0.13(-0.54%) |
Nov 25, 2019 | 23.94 | 24.27 | 23.94 | 24.21 | 2,709 | +0.41(+1.72%) |
Nov 22, 2019 | 24.08 | 24.20 | 23.80 | 23.80 | 5,008 | -0.40(-1.65%) |
Nov 21, 2019 | 24.20 | 24.20 | 24.20 | 24.20 | 731 | +0.05(+0.21%) |
Nov 20, 2019 | 24.01 | 24.32 | 24.01 | 24.15 | 1,555 | +0.00(+0.00%) |
Nov 19, 2019 | 24.02 | 24.24 | 24.02 | 24.15 | 10,315 | +0.08(+0.33%) |
Nov 18, 2019 | 24.98 | 24.98 | 24.01 | 24.07 | 7,857 | -0.20(-0.82%) |
Nov 15, 2019 | 24.26 | 24.50 | 24.26 | 24.27 | 3,088 | -0.12(-0.49%) |
Nov 14, 2019 | 23.77 | 24.42 | 23.77 | 24.39 | 4,833 | +0.17(+0.70%) |
Nov 13, 2019 | 24.05 | 24.22 | 24.05 | 24.22 | 8,307 | -0.03(-0.12%) |
Nov 12, 2019 | 24.25 | 24.25 | 24.25 | 24.25 | 805 | +0.19(+0.79%) |
Nov 11, 2019 | 23.70 | 24.07 | 23.70 | 24.06 | 3,610 | +0.24(+1.01%) |
Nov 08, 2019 | 23.71 | 23.82 | 23.70 | 23.82 | 3,781 | +0.08(+0.34%) |
Nov 07, 2019 | 23.79 | 23.91 | 23.74 | 23.74 | 12,191 | +0.06(+0.25%) |
Nov 06, 2019 | 23.97 | 24.00 | 23.68 | 23.68 | 4,373 | -0.24(-1.00%) |
Nov 05, 2019 | 23.82 | 24.00 | 23.66 | 23.92 | 13,128 | -0.23(-0.95%) |
Nov 04, 2019 | 24.15 | 24.15 | 24.15 | 24.15 | 2,050 | +0.30(+1.26%) |
Nov 01, 2019 | 23.95 | 24.00 | 23.85 | 23.85 | 2,400 | +0.07(+0.29%) |
Oct 31, 2019 | 23.66 | 23.78 | 23.65 | 23.78 | 2,800 | +0.13(+0.55%) |
Oct 30, 2019 | 23.72 | 23.75 | 23.65 | 23.65 | 1,700 | -0.15(-0.63%) |
Oct 29, 2019 | 23.75 | 23.80 | 23.51 | 23.80 | 1,900 | +0.20(+0.85%) |
Oct 28, 2019 | 23.45 | 23.61 | 23.25 | 23.60 | 1,255 | +0.15(+0.64%) |
Oct 24, 2019 | 23.45 | 23.45 | 23.45 | 0 | +0.00(+0.00%) | |
Oct 23, 2019 | 23.26 | 23.50 | 23.26 | 23.45 | 4,300 | +0.00(+0.00%) |
Oct 22, 2019 | 23.53 | 23.75 | 23.45 | 23.45 | 2,850 | -0.01(-0.04%) |
Oct 21, 2019 | 23.46 | 23.58 | 23.45 | 23.46 | 700 | -0.04(-0.17%) |
Oct 18, 2019 | 23.50 | 23.51 | 23.50 | 23.50 | 2,200 | +0.16(+0.69%) |
Oct 17, 2019 | 23.61 | 23.61 | 23.34 | 23.34 | 3,475 | -0.12(-0.51%) |
Oct 16, 2019 | 23.50 | 23.50 | 23.01 | 23.46 | 2,575 | -0.23(-0.97%) |
Oct 15, 2019 | 23.55 | 23.90 | 23.55 | 23.69 | 3,800 | +0.09(+0.38%) |
Oct 11, 2019 | 23.60 | 23.60 | 23.60 | 0 | -0.08(-0.34%) | |
Oct 10, 2019 | 23.81 | 23.82 | 23.64 | 23.68 | 4,600 | -0.07(-0.29%) |
Oct 09, 2019 | 23.60 | 23.75 | 23.60 | 23.75 | 1,115 | +0.00(+0.00%) |
Oct 08, 2019 | 24.00 | 24.00 | 23.75 | 23.75 | 970 | -0.29(-1.21%) |
Oct 07, 2019 | 24.03 | 24.04 | 24.03 | 24.04 | 300 | -0.12(-0.50%) |
Oct 04, 2019 | 23.60 | 24.16 | 23.60 | 24.16 | 6,355 | +0.49(+2.07%) |
Oct 03, 2019 | 23.57 | 23.68 | 23.38 | 23.67 | 11,500 | -0.37(-1.54%) |
Oct 02, 2019 | 24.35 | 24.35 | 24.00 | 24.04 | 4,200 | -0.21(-0.87%) |
Oct 01, 2019 | 24.33 | 24.33 | 24.23 | 24.25 | 20,100 | -0.08(-0.33%) |
Sep 30, 2019 | 24.00 | 24.48 | 24.00 | 24.33 | 3,984 | +0.15(+0.62%) |
Sep 27, 2019 | 24.25 | 24.25 | 24.18 | 24.18 | 600 | -0.07(-0.29%) |
Sep 26, 2019 | 24.32 | 24.32 | 24.25 | 24.25 | 10,900 | -0.25(-1.02%) |
Sep 25, 2019 | 24.00 | 24.50 | 24.00 | 24.50 | 7,300 | +0.26(+1.07%) |
Sep 24, 2019 | 24.60 | 24.65 | 24.24 | 24.24 | 6,090 | -0.39(-1.58%) |
Sep 23, 2019 | 24.60 | 24.69 | 24.60 | 24.63 | 1,500 | +0.13(+0.53%) |
Sep 20, 2019 | 24.80 | 24.80 | 24.50 | 24.50 | 812 | -0.22(-0.89%) |
Sep 19, 2019 | 24.51 | 24.72 | 24.50 | 24.72 | 2,700 | +0.23(+0.94%) |
Sep 18, 2019 | 24.69 | 24.77 | 24.38 | 24.49 | 1,714 | -0.11(-0.45%) |
Sep 17, 2019 | 24.31 | 24.60 | 24.31 | 24.60 | 1,871 | -0.12(-0.49%) |
Sep 16, 2019 | 23.78 | 24.72 | 23.78 | 24.72 | 10,398 | +0.57(+2.36%) |
Sep 13, 2019 | 24.25 | 24.30 | 24.14 | 24.15 | 3,010 | -0.10(-0.41%) |
Sep 12, 2019 | 24.02 | 24.25 | 24.02 | 24.25 | 880 | -0.13(-0.53%) |
Sep 11, 2019 | 24.25 | 24.38 | 24.25 | 24.38 | 1,000 | +0.28(+1.16%) |
Sep 10, 2019 | 24.18 | 24.18 | 24.10 | 24.10 | 1,800 | -0.07(-0.29%) |
Sep 09, 2019 | 24.37 | 24.38 | 24.05 | 24.17 | 2,212 | -0.08(-0.33%) |
Sep 06, 2019 | 24.79 | 24.79 | 24.25 | 24.25 | 1,702 | -0.24(-0.98%) |
Sep 05, 2019 | 23.57 | 24.50 | 23.57 | 24.49 | 3,845 | +0.49(+2.04%) |
Sep 04, 2019 | 24.00 | 24.11 | 23.83 | 24.00 | 1,000 | +0.05(+0.21%) |
Sep 03, 2019 | 23.07 | 23.95 | 23.07 | 23.95 | 1,902 | -0.01(-0.04%) |
Aug 30, 2019 | 23.96 | 23.96 | 23.96 | 0 | +0.20(+0.84%) | |
Aug 29, 2019 | 23.80 | 24.00 | 23.76 | 23.76 | 4,938 | -0.13(-0.54%) |
Aug 28, 2019 | 23.60 | 24.00 | 23.60 | 23.89 | 2,250 | +0.29(+1.23%) |
Aug 27, 2019 | 23.89 | 24.13 | 23.37 | 23.60 | 6,140 | -0.53(-2.20%) |
Aug 26, 2019 | 23.68 | 24.13 | 23.68 | 24.13 | 3,368 | +0.38(+1.60%) |
Aug 23, 2019 | 23.85 | 24.01 | 23.75 | 23.75 | 4,880 | -0.10(-0.42%) |
Aug 22, 2019 | 23.88 | 23.88 | 23.84 | 23.85 | 1,331 | -0.28(-1.16%) |
Aug 21, 2019 | 24.48 | 24.48 | 23.91 | 24.13 | 1,250 | +0.13(+0.54%) |
Aug 20, 2019 | 24.25 | 24.25 | 24.00 | 24.00 | 203 | -0.07(-0.29%) |
Aug 19, 2019 | 23.72 | 24.24 | 23.72 | 24.07 | 2,200 | +0.18(+0.75%) |
Aug 16, 2019 | 23.89 | 23.89 | 23.89 | 23.89 | 200 | +0.07(+0.29%) |
Aug 15, 2019 | 23.18 | 23.82 | 23.18 | 23.82 | 2,104 | -0.04(-0.17%) |
Aug 14, 2019 | 23.42 | 23.86 | 23.42 | 23.86 | 1,250 | -0.85(-3.44%) |
Aug 13, 2019 | 24.67 | 24.71 | 24.67 | 24.71 | 229 | +0.08(+0.32%) |
Aug 12, 2019 | 24.94 | 25.00 | 24.50 | 24.63 | 1,529 | -0.43(-1.72%) |
Aug 09, 2019 | 25.00 | 25.07 | 25.00 | 25.06 | 3,100 | +0.02(+0.08%) |
Aug 08, 2019 | 24.88 | 25.15 | 24.88 | 25.04 | 1,135 | +0.12(+0.48%) |
Aug 07, 2019 | 24.98 | 24.98 | 24.92 | 24.92 | 300 | +0.52(+2.13%) |
Aug 06, 2019 | 24.51 | 24.51 | 24.38 | 24.40 | 1,459 | -0.76(-3.02%) |
Aug 02, 2019 | 25.16 | 25.16 | 25.16 | 0 | +0.10(+0.40%) | |
Aug 01, 2019 | 25.00 | 25.06 | 25.00 | 25.06 | 3,000 | +0.19(+0.76%) |
Jul 31, 2019 | 24.54 | 25.00 | 24.54 | 24.87 | 1,560 | -0.38(-1.50%) |
Jul 30, 2019 | 25.19 | 25.25 | 25.19 | 25.25 | 2,700 | +0.00(+0.00%) |
Jul 29, 2019 | 24.57 | 25.26 | 24.57 | 25.25 | 2,572 | -0.25(-0.98%) |
Jul 26, 2019 | 25.42 | 25.50 | 25.42 | 25.50 | 520 | +0.25(+0.99%) |
Jul 25, 2019 | 25.26 | 25.52 | 25.25 | 25.25 | 1,200 | -0.25(-0.98%) |
Jul 24, 2019 | 25.32 | 25.60 | 25.27 | 25.50 | 2,370 | +0.19(+0.75%) |
Jul 23, 2019 | 25.33 | 25.35 | 25.24 | 25.31 | 8,001 | +0.06(+0.24%) |
Jul 22, 2019 | 25.50 | 25.51 | 25.25 | 25.25 | 6,625 | -0.24(-0.94%) |
Jul 19, 2019 | 25.50 | 25.61 | 25.49 | 25.49 | 1,330 | +0.21(+0.83%) |
Jul 18, 2019 | 25.28 | 25.28 | 25.28 | 25.28 | 501 | -0.07(-0.28%) |
Jul 17, 2019 | 25.27 | 25.35 | 25.27 | 25.35 | 1,500 | -0.10(-0.39%) |
Jul 16, 2019 | 25.25 | 25.45 | 25.20 | 25.45 | 3,223 | +0.45(+1.80%) |
Jul 15, 2019 | 25.21 | 25.21 | 24.99 | 25.00 | 2,834 | -0.20(-0.79%) |
Jul 12, 2019 | 25.25 | 25.30 | 25.20 | 25.20 | 1,100 | -0.07(-0.28%) |
Jul 11, 2019 | 25.00 | 25.27 | 24.88 | 25.27 | 9,800 | +0.06(+0.24%) |
Jul 10, 2019 | 25.01 | 25.40 | 25.01 | 25.21 | 3,650 | +0.21(+0.84%) |
Jul 09, 2019 | 25.06 | 25.06 | 25.00 | 25.00 | 2,500 | -0.11(-0.44%) |
Jul 08, 2019 | 25.29 | 25.29 | 25.10 | 25.11 | 2,500 | -0.13(-0.52%) |
Jul 05, 2019 | 25.25 | 25.25 | 25.00 | 25.24 | 3,300 | -0.16(-0.63%) |
Jul 04, 2019 | 25.39 | 25.40 | 25.39 | 25.40 | 1,100 | +0.05(+0.20%) |
Jul 03, 2019 | 25.38 | 25.45 | 25.35 | 25.35 | 5,800 | -0.10(-0.39%) |
Jul 02, 2019 | 25.49 | 25.49 | 25.45 | 25.45 | 392 | +0.15(+0.59%) |
Jun 28, 2019 | 25.30 | 25.30 | 25.30 | 0 | +0.19(+0.76%) | |
Jun 27, 2019 | 25.25 | 25.25 | 25.01 | 25.11 | 1,100 | -0.24(-0.95%) |
Jun 26, 2019 | 25.35 | 25.35 | 25.35 | 25.35 | 200 | -0.15(-0.59%) |
Jun 25, 2019 | 25.60 | 25.60 | 25.50 | 25.50 | 1,000 | -0.22(-0.86%) |
Jun 24, 2019 | 25.63 | 25.72 | 25.63 | 25.72 | 200 | -0.03(-0.12%) |
Jun 21, 2019 | 25.77 | 25.85 | 25.75 | 25.75 | 1,750 | -0.14(-0.54%) |
Jun 20, 2019 | 25.80 | 26.10 | 25.80 | 25.89 | 2,200 | +0.49(+1.93%) |
Jun 19, 2019 | 25.40 | 25.40 | 25.40 | 25.40 | 100 | -0.21(-0.82%) |
Jun 18, 2019 | 25.13 | 25.64 | 25.13 | 25.61 | 5,623 | +0.46(+1.83%) |
Jun 17, 2019 | 24.74 | 25.16 | 24.74 | 25.15 | 7,522 | +0.51(+2.07%) |
Jun 14, 2019 | 24.50 | 24.64 | 24.50 | 24.64 | 1,400 | +0.14(+0.57%) |
Jun 13, 2019 | 24.49 | 24.65 | 24.49 | 24.50 | 1,535 | +0.01(+0.04%) |
Jun 12, 2019 | 24.50 | 24.75 | 24.40 | 24.49 | 6,300 | +0.02(+0.08%) |
Jun 10, 2019 | 24.47 | 24.47 | 24.47 | 0 | +0.12(+0.49%) | |
Jun 07, 2019 | 24.05 | 24.45 | 24.05 | 24.35 | 1,550 | +0.10(+0.41%) |
Jun 06, 2019 | 24.30 | 24.30 | 23.97 | 24.25 | 7,100 | -0.25(-1.02%) |
Jun 05, 2019 | 24.40 | 24.50 | 24.40 | 24.50 | 600 | +0.20(+0.82%) |
Jun 04, 2019 | 24.06 | 24.30 | 23.97 | 24.30 | 700 | +0.30(+1.25%) |
Jun 03, 2019 | 23.52 | 24.00 | 23.50 | 24.00 | 1,351 | -0.11(-0.46%) |
May 31, 2019 | 24.11 | 24.11 | 24.11 | 24.11 | 340 | +0.13(+0.54%) |
May 30, 2019 | 23.82 | 23.98 | 23.82 | 23.98 | 1,809 | -0.14(-0.58%) |
May 29, 2019 | 24.67 | 24.67 | 24.12 | 24.12 | 6,868 | -0.68(-2.74%) |
May 28, 2019 | 24.55 | 24.80 | 24.50 | 24.80 | 2,914 | +0.05(+0.20%) |
May 27, 2019 | 24.85 | 24.85 | 24.75 | 24.75 | 700 | -0.15(-0.60%) |
May 24, 2019 | 24.86 | 25.00 | 24.86 | 24.90 | 1,760 | -0.10(-0.40%) |
May 23, 2019 | 25.25 | 25.25 | 25.00 | 25.00 | 1,300 | -0.26(-1.03%) |
May 22, 2019 | 25.52 | 25.52 | 25.26 | 25.26 | 1,910 | -0.24(-0.94%) |
May 21, 2019 | 26.08 | 26.08 | 25.50 | 25.50 | 900 | -0.08(-0.31%) |
May 17, 2019 | 25.58 | 25.58 | 25.58 | 0 | -0.07(-0.27%) | |
May 16, 2019 | 25.26 | 25.65 | 25.26 | 25.65 | 753 | +0.26(+1.02%) |
May 15, 2019 | 25.25 | 25.50 | 25.25 | 25.39 | 9,240 | -0.06(-0.24%) |
May 14, 2019 | 25.48 | 25.55 | 25.45 | 25.45 | 2,300 | +0.10(+0.39%) |
May 13, 2019 | 25.75 | 25.75 | 25.01 | 25.35 | 9,600 | -0.49(-1.90%) |
May 10, 2019 | 25.75 | 25.89 | 25.75 | 25.84 | 900 | -0.05(-0.19%) |
May 09, 2019 | 26.03 | 26.10 | 25.87 | 25.89 | 6,400 | -0.11(-0.42%) |
May 08, 2019 | 25.76 | 26.00 | 25.76 | 26.00 | 1,400 | +0.29(+1.13%) |
May 07, 2019 | 25.82 | 25.82 | 25.70 | 25.71 | 2,289 | -0.29(-1.12%) |
May 06, 2019 | 26.00 | 26.00 | 25.65 | 26.00 | 6,220 | -0.21(-0.80%) |
May 03, 2019 | 25.90 | 26.33 | 25.90 | 26.21 | 1,350 | +0.41(+1.59%) |
May 02, 2019 | 25.42 | 25.80 | 25.42 | 25.80 | 7,016 | +0.15(+0.58%) |
May 01, 2019 | 25.74 | 25.75 | 25.50 | 25.65 | 11,417 | +0.12(+0.47%) |
Apr 30, 2019 | 25.17 | 25.53 | 25.15 | 25.53 | 3,082 | +0.23(+0.91%) |
Apr 29, 2019 | 25.50 | 25.50 | 25.30 | 25.30 | 1,600 | -0.28(-1.09%) |
Apr 26, 2019 | 25.24 | 25.58 | 25.24 | 25.58 | 1,818 | +0.43(+1.71%) |
Apr 25, 2019 | 25.10 | 25.15 | 24.90 | 25.15 | 1,202 | -0.10(-0.40%) |
Apr 24, 2019 | 25.25 | 25.25 | 25.20 | 25.25 | 2,092 | +0.01(+0.04%) |
Apr 23, 2019 | 25.24 | 25.25 | 25.02 | 25.24 | 1,410 | +0.21(+0.84%) |
Apr 22, 2019 | 25.03 | 25.03 | 25.03 | 25.03 | 101 | +0.03(+0.12%) |
Apr 18, 2019 | 25.00 | 25.00 | 25.00 | 0 | -0.05(-0.20%) | |
Apr 17, 2019 | 25.04 | 25.05 | 25.04 | 25.05 | 761 | +0.02(+0.08%) |
Apr 16, 2019 | 25.03 | 25.03 | 24.82 | 25.03 | 1,320 | -0.14(-0.56%) |
Apr 15, 2019 | 24.76 | 25.17 | 24.76 | 25.17 | 1,536 | -0.03(-0.12%) |
Apr 12, 2019 | 25.00 | 25.26 | 25.00 | 25.20 | 2,202 | +0.20(+0.80%) |
Apr 11, 2019 | 25.00 | 25.00 | 25.00 | 39 | +0.00(+0.00%) | |
Apr 10, 2019 | 23.52 | 25.00 | 23.52 | 25.00 | 6,900 | +0.22(+0.89%) |
Apr 09, 2019 | 24.75 | 24.81 | 24.51 | 24.78 | 3,702 | +0.03(+0.12%) |
Apr 08, 2019 | 24.66 | 24.78 | 24.66 | 24.75 | 1,714 | +0.05(+0.20%) |
Apr 05, 2019 | 24.81 | 24.85 | 24.70 | 24.70 | 4,700 | -0.10(-0.40%) |
Apr 03, 2019 | 24.80 | 24.80 | 24.80 | 0 | +0.04(+0.16%) | |
Apr 02, 2019 | 24.61 | 24.76 | 24.61 | 24.76 | 4,359 | +0.21(+0.86%) |
Apr 01, 2019 | 24.49 | 24.55 | 24.40 | 24.55 | 6,701 | +0.25(+1.03%) |
Mar 29, 2019 | 24.01 | 24.30 | 24.01 | 24.30 | 308 | +0.00(+0.00%) |
Mar 28, 2019 | 24.30 | 24.30 | 24.30 | 1 | +0.00(+0.00%) | |
Mar 27, 2019 | 24.40 | 24.40 | 23.64 | 24.30 | 7,140 | -0.10(-0.41%) |
Mar 26, 2019 | 24.38 | 24.43 | 24.38 | 24.40 | 1,400 | +0.15(+0.62%) |
Mar 25, 2019 | 23.87 | 24.25 | 23.87 | 24.25 | 1,659 | -0.25(-1.02%) |
Mar 22, 2019 | 24.74 | 24.74 | 24.50 | 24.50 | 3,538 | -0.28(-1.13%) |
Mar 21, 2019 | 24.59 | 24.78 | 24.59 | 24.78 | 3,895 | +0.01(+0.04%) |
Mar 20, 2019 | 24.70 | 24.93 | 24.69 | 24.77 | 5,896 | +0.07(+0.28%) |
Mar 19, 2019 | 24.69 | 24.74 | 24.69 | 24.70 | 2,000 | +0.05(+0.20%) |
Mar 18, 2019 | 24.10 | 24.67 | 24.10 | 24.65 | 12,574 | +0.55(+2.28%) |
Mar 15, 2019 | 24.00 | 24.10 | 24.00 | 24.10 | 4,218 | +0.08(+0.33%) |
Mar 14, 2019 | 24.00 | 24.08 | 23.95 | 24.02 | 2,377 | -0.11(-0.46%) |
Mar 13, 2019 | 24.13 | 24.18 | 24.09 | 24.13 | 3,176 | +0.14(+0.58%) |
Mar 12, 2019 | 23.58 | 24.00 | 23.58 | 23.99 | 2,714 | +0.28(+1.18%) |
Mar 11, 2019 | 23.71 | 23.76 | 23.60 | 23.71 | 8,223 | +0.00(+0.00%) |
Mar 08, 2019 | 23.85 | 23.85 | 23.71 | 23.71 | 800 | -0.24(-1.00%) |
Mar 07, 2019 | 24.01 | 24.10 | 23.85 | 23.95 | 3,812 | -0.15(-0.62%) |
Mar 06, 2019 | 24.19 | 24.20 | 24.10 | 24.10 | 7,975 | -0.09(-0.37%) |
Mar 05, 2019 | 23.94 | 24.20 | 23.94 | 24.19 | 8,100 | +0.09(+0.37%) |
Mar 04, 2019 | 24.24 | 24.25 | 24.00 | 24.10 | 1,940 | +0.00(+0.00%) |
Mar 01, 2019 | 24.25 | 24.35 | 24.10 | 24.10 | 2,319 | -0.05(-0.21%) |
Feb 28, 2019 | 23.80 | 24.35 | 23.75 | 24.15 | 3,593 | +0.23(+0.96%) |
Feb 27, 2019 | 24.00 | 24.05 | 23.87 | 23.92 | 2,173 | -0.14(-0.58%) |
Feb 26, 2019 | 24.47 | 24.50 | 24.00 | 24.06 | 5,025 | -0.65(-2.63%) |
Feb 25, 2019 | 24.75 | 24.77 | 24.71 | 24.71 | 3,050 | +0.22(+0.90%) |
Feb 22, 2019 | 24.33 | 24.74 | 24.33 | 24.49 | 2,948 | +0.41(+1.70%) |
Feb 21, 2019 | 23.99 | 24.09 | 23.98 | 24.08 | 3,777 | +0.38(+1.60%) |
Feb 20, 2019 | 23.60 | 23.88 | 23.60 | 23.70 | 641 | +0.09(+0.38%) |
Feb 19, 2019 | 23.95 | 23.95 | 23.61 | 23.61 | 3,092 | -0.27(-1.13%) |
Feb 15, 2019 | 23.88 | 23.88 | 23.88 | 0 | +0.73(+3.15%) | |
Feb 14, 2019 | 22.73 | 23.15 | 22.70 | 23.15 | 4,790 | +0.15(+0.65%) |
Feb 13, 2019 | 23.24 | 23.35 | 23.00 | 23.00 | 2,237 | +0.00(+0.00%) |
Feb 12, 2019 | 23.45 | 23.45 | 23.00 | 23.00 | 2,525 | +0.04(+0.17%) |
Feb 11, 2019 | 22.81 | 23.00 | 22.81 | 22.96 | 3,945 | +0.41(+1.82%) |
Feb 08, 2019 | 23.27 | 23.27 | 22.15 | 22.55 | 15,440 | -0.65(-2.80%) |
Feb 07, 2019 | 23.00 | 23.57 | 22.91 | 23.20 | 8,880 | +0.21(+0.91%) |
Feb 06, 2019 | 22.91 | 23.00 | 22.90 | 22.99 | 2,158 | +0.12(+0.52%) |
Feb 05, 2019 | 22.86 | 22.87 | 22.70 | 22.87 | 1,025 | +0.21(+0.93%) |
Feb 04, 2019 | 22.56 | 22.80 | 22.56 | 22.66 | 4,100 | +0.16(+0.71%) |
Feb 01, 2019 | 22.50 | 22.54 | 22.50 | 22.50 | 3,797 | +0.00(+0.00%) |
Jan 31, 2019 | 22.48 | 22.65 | 22.48 | 22.50 | 1,754 | +0.14(+0.63%) |
Jan 30, 2019 | 22.30 | 22.40 | 22.30 | 22.36 | 3,005 | +0.16(+0.72%) |
Jan 29, 2019 | 22.03 | 22.20 | 22.03 | 22.20 | 1,986 | +0.11(+0.50%) |
Jan 28, 2019 | 22.28 | 22.28 | 22.00 | 22.09 | 3,893 | -0.02(-0.09%) |
Jan 25, 2019 | 22.24 | 22.25 | 22.11 | 22.11 | 950 | +0.21(+0.96%) |
Jan 24, 2019 | 21.96 | 22.31 | 21.90 | 21.90 | 5,405 | -0.11(-0.50%) |
Jan 23, 2019 | 22.00 | 22.01 | 22.00 | 22.01 | 1,155 | +0.11(+0.50%) |
Jan 22, 2019 | 21.85 | 22.14 | 21.85 | 21.90 | 6,600 | -0.03(-0.14%) |
Jan 21, 2019 | 21.88 | 22.05 | 21.88 | 21.93 | 400 | +0.08(+0.37%) |
Jan 18, 2019 | 22.78 | 22.78 | 21.85 | 21.85 | 4,550 | -0.16(-0.73%) |
Jan 17, 2019 | 21.76 | 22.14 | 21.76 | 22.01 | 6,500 | +0.36(+1.66%) |
Jan 16, 2019 | 21.45 | 21.73 | 21.44 | 21.65 | 2,250 | +0.25(+1.17%) |
Jan 15, 2019 | 21.19 | 21.48 | 21.19 | 21.40 | 2,020 | +0.40(+1.90%) |
Jan 14, 2019 | 21.00 | 21.00 | 21.00 | 21.00 | 500 | -0.04(-0.19%) |
Jan 11, 2019 | 21.20 | 21.20 | 21.04 | 21.04 | 7,708 | -0.16(-0.75%) |
Jan 10, 2019 | 20.91 | 21.20 | 20.91 | 21.20 | 10,001 | +0.20(+0.95%) |
Jan 09, 2019 | 21.00 | 21.15 | 20.91 | 21.00 | 2,300 | +0.19(+0.91%) |
Jan 08, 2019 | 21.43 | 21.43 | 20.75 | 20.81 | 2,660 | +0.31(+1.51%) |
Jan 07, 2019 | 20.99 | 20.99 | 20.35 | 20.50 | 6,832 | -0.05(-0.24%) |
Jan 04, 2019 | 20.55 | 20.75 | 20.50 | 20.55 | 2,781 | +0.13(+0.64%) |
Jan 03, 2019 | 20.64 | 20.64 | 20.31 | 20.42 | 2,800 | -0.33(-1.59%) |
Jan 02, 2019 | 21.50 | 21.50 | 20.75 | 20.75 | 3,987 | +0.24(+1.17%) |
Dec 31, 2018 | 20.51 | 20.51 | 20.51 | 0 | +0.21(+1.03%) | |
Dec 28, 2018 | 20.01 | 20.99 | 20.00 | 20.30 | 6,825 | -0.06(-0.29%) |
Dec 27, 2018 | 21.23 | 21.23 | 20.18 | 20.36 | 6,330 | +0.66(+3.35%) |
Dec 24, 2018 | 19.70 | 19.70 | 19.70 | 0 | -0.30(-1.50%) | |
Dec 21, 2018 | 20.25 | 20.36 | 20.00 | 20.00 | 3,909 | -0.36(-1.77%) |
Dec 20, 2018 | 20.77 | 20.95 | 20.15 | 20.36 | 10,139 | -0.89(-4.19%) |
Dec 19, 2018 | 20.99 | 21.95 | 20.99 | 21.25 | 4,238 | +0.20(+0.95%) |
Dec 18, 2018 | 21.14 | 21.15 | 21.05 | 21.05 | 2,106 | -0.10(-0.47%) |
Dec 17, 2018 | 20.99 | 21.49 | 20.75 | 21.15 | 11,756 | +0.00(+0.00%) |
Dec 14, 2018 | 21.50 | 21.50 | 21.10 | 21.15 | 5,924 | -0.60(-2.76%) |
Dec 13, 2018 | 21.98 | 22.11 | 21.75 | 21.75 | 4,318 | +0.20(+0.93%) |
Dec 12, 2018 | 21.77 | 21.77 | 21.55 | 21.55 | 700 | +0.24(+1.13%) |
Dec 11, 2018 | 21.77 | 21.84 | 21.25 | 21.31 | 9,665 | -0.35(-1.62%) |
Dec 10, 2018 | 21.99 | 21.99 | 21.66 | 21.66 | 2,433 | -0.25(-1.14%) |
Dec 07, 2018 | 21.93 | 22.10 | 21.90 | 21.91 | 1,606 | +0.11(+0.50%) |
Dec 06, 2018 | 21.76 | 21.80 | 21.63 | 21.80 | 8,495 | -0.30(-1.36%) |
Dec 05, 2018 | 22.00 | 22.10 | 21.72 | 22.10 | 4,715 | -0.10(-0.45%) |
Dec 04, 2018 | 22.31 | 22.31 | 22.20 | 22.20 | 7,500 | -0.20(-0.89%) |