Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 25.71 | 25.76 | 25.17 | 25.52 | 6,275 | +0.23(+0.91%) |
Dec 30, 2019 | 26.12 | 26.12 | 25.27 | 25.29 | 9,628 | +0.01(+0.06%) |
Dec 27, 2019 | 25.35 | 25.35 | 25.15 | 25.27 | 2,719 | +0.08(+0.30%) |
Dec 26, 2019 | 25.19 | 25.68 | 23.33 | 25.20 | 9,230 | +0.47(+1.91%) |
Dec 24, 2019 | 24.58 | 24.74 | 24.58 | 24.73 | 1,996 | +0.20(+0.83%) |
Dec 23, 2019 | 24.70 | 24.70 | 20.74 | 24.52 | 6,996 | -0.24(-0.96%) |
Dec 20, 2019 | 24.69 | 24.83 | 24.69 | 24.76 | 1,109 | -0.05(-0.20%) |
Dec 19, 2019 | 24.68 | 24.91 | 24.68 | 24.81 | 3,737 | -0.01(-0.04%) |
Dec 18, 2019 | 24.70 | 24.83 | 24.68 | 24.82 | 3,046 | +0.01(+0.04%) |
Dec 17, 2019 | 24.68 | 24.88 | 24.66 | 24.81 | 3,735 | +0.01(+0.05%) |
Dec 16, 2019 | 24.64 | 24.96 | 24.64 | 24.80 | 12,952 | +0.18(+0.73%) |
Dec 13, 2019 | 24.68 | 24.79 | 24.61 | 24.62 | 5,767 | -0.12(-0.47%) |
Dec 12, 2019 | 24.67 | 24.83 | 24.57 | 24.73 | 2,221 | +0.09(+0.35%) |
Dec 11, 2019 | 24.65 | 24.67 | 24.60 | 24.65 | 2,409 | +0.19(+0.80%) |
Dec 10, 2019 | 24.50 | 24.68 | 24.43 | 24.45 | 8,323 | -0.20(-0.80%) |
Dec 09, 2019 | 24.61 | 24.93 | 24.52 | 24.65 | 5,741 | -0.28(-1.11%) |
Dec 06, 2019 | 24.31 | 24.93 | 24.31 | 24.93 | 15,528 | +0.49(+1.99%) |
Dec 05, 2019 | 24.48 | 24.80 | 24.22 | 24.44 | 34,005 | -0.20(-0.80%) |
Dec 04, 2019 | 24.62 | 24.66 | 24.60 | 24.64 | 2,006 | +0.05(+0.22%) |
Dec 03, 2019 | 24.45 | 24.78 | 24.10 | 24.59 | 13,918 | +0.23(+0.93%) |
Dec 02, 2019 | 24.41 | 24.54 | 24.10 | 24.36 | 7,367 | -0.11(-0.44%) |
Nov 29, 2019 | 24.47 | 24.47 | 24.47 | 24.47 | 1,996 | -0.19(-0.78%) |
Nov 27, 2019 | 24.46 | 24.66 | 24.34 | 24.66 | 6,987 | +0.02(+0.10%) |
Nov 26, 2019 | 24.22 | 24.65 | 24.22 | 24.63 | 10,669 | -0.00(-0.02%) |
Nov 25, 2019 | 24.32 | 25.19 | 24.32 | 24.64 | 4,470 | +0.14(+0.59%) |
Nov 22, 2019 | 24.32 | 24.54 | 24.32 | 24.50 | 16,970 | +0.12(+0.49%) |
Nov 21, 2019 | 24.19 | 24.55 | 24.19 | 24.38 | 3,172 | -0.29(-1.19%) |
Nov 20, 2019 | 24.88 | 25.16 | 24.10 | 24.67 | 9,218 | +0.26(+1.06%) |
Nov 19, 2019 | 24.12 | 24.44 | 24.12 | 24.41 | 5,409 | +0.44(+1.84%) |
Nov 18, 2019 | 24.25 | 24.38 | 23.97 | 23.97 | 5,544 | -0.41(-1.70%) |
Nov 15, 2019 | 24.24 | 24.40 | 24.10 | 24.39 | 1,996 | +0.02(+0.09%) |
Nov 14, 2019 | 24.15 | 24.47 | 24.08 | 24.36 | 7,621 | +0.08(+0.32%) |
Nov 13, 2019 | 24.25 | 24.29 | 24.25 | 24.29 | 2,598 | -0.24(-0.97%) |
Nov 12, 2019 | 24.03 | 24.91 | 24.03 | 24.53 | 4,903 | -0.02(-0.09%) |
Nov 11, 2019 | 23.99 | 24.55 | 23.99 | 24.55 | 860 | +0.24(+0.98%) |
Nov 08, 2019 | 24.48 | 24.48 | 24.09 | 24.31 | 2,994 | +0.09(+0.35%) |
Nov 07, 2019 | 24.15 | 24.25 | 24.07 | 24.22 | 5,689 | +0.04(+0.17%) |
Nov 06, 2019 | 23.83 | 24.18 | 23.83 | 24.18 | 6,071 | +0.12(+0.51%) |
Nov 05, 2019 | 24.00 | 24.16 | 23.89 | 24.06 | 5,036 | -0.04(-0.17%) |
Nov 04, 2019 | 23.92 | 24.11 | 23.85 | 24.10 | 9,704 | +0.09(+0.36%) |
Nov 01, 2019 | 24.12 | 24.12 | 23.81 | 24.02 | 5,324 | -0.07(-0.29%) |
Oct 31, 2019 | 23.89 | 24.09 | 23.78 | 24.09 | 4,026 | +0.24(+1.01%) |
Oct 30, 2019 | 23.79 | 23.85 | 23.65 | 23.85 | 5,671 | +0.11(+0.47%) |
Oct 29, 2019 | 23.63 | 23.85 | 23.63 | 23.73 | 5,045 | +0.01(+0.02%) |
Oct 28, 2019 | 23.67 | 23.74 | 23.53 | 23.73 | 11,318 | +0.09(+0.38%) |
Oct 25, 2019 | 23.62 | 23.65 | 23.53 | 23.64 | 3,327 | +0.00(+0.02%) |
Oct 24, 2019 | 23.62 | 23.71 | 23.57 | 23.63 | 6,872 | +0.02(+0.10%) |
Oct 23, 2019 | 23.81 | 23.81 | 23.61 | 23.61 | 4,297 | -0.10(-0.42%) |
Oct 22, 2019 | 23.62 | 23.75 | 23.61 | 23.71 | 2,840 | -0.04(-0.17%) |
Oct 21, 2019 | 23.74 | 23.89 | 23.67 | 23.75 | 3,386 | +0.08(+0.33%) |
Oct 18, 2019 | 23.60 | 23.69 | 23.60 | 23.67 | 1,109 | +0.00(+0.01%) |
Oct 17, 2019 | 23.59 | 23.80 | 23.59 | 23.67 | 2,209 | +0.02(+0.09%) |
Oct 16, 2019 | 23.69 | 23.81 | 23.58 | 23.65 | 1,849 | +0.01(+0.04%) |
Oct 15, 2019 | 23.57 | 23.73 | 23.56 | 23.64 | 11,575 | +0.12(+0.52%) |
Oct 14, 2019 | 23.47 | 23.53 | 23.47 | 23.52 | 1,694 | -0.11(-0.48%) |
Oct 11, 2019 | 23.54 | 23.63 | 23.46 | 23.63 | 7,986 | +0.21(+0.89%) |
Oct 10, 2019 | 23.54 | 23.57 | 23.42 | 23.42 | 6,036 | -0.07(-0.31%) |
Oct 09, 2019 | 23.46 | 23.58 | 23.46 | 23.49 | 7,503 | +0.01(+0.04%) |
Oct 08, 2019 | 23.51 | 23.57 | 23.49 | 23.49 | 4,930 | +0.04(+0.17%) |
Oct 07, 2019 | 23.52 | 23.58 | 23.44 | 23.44 | 3,977 | +0.09(+0.37%) |
Oct 04, 2019 | 23.53 | 23.56 | 23.35 | 23.36 | 3,327 | -0.12(-0.52%) |
Oct 03, 2019 | 23.37 | 23.57 | 23.35 | 23.48 | 6,000 | -0.02(-0.08%) |
Oct 02, 2019 | 23.46 | 23.56 | 23.40 | 23.50 | 2,674 | -0.02(-0.08%) |
Oct 01, 2019 | 23.81 | 23.81 | 23.37 | 23.52 | 10,707 | -0.02(-0.09%) |
Sep 30, 2019 | 23.37 | 23.56 | 23.37 | 23.54 | 22,242 | +0.03(+0.12%) |
Sep 27, 2019 | 23.49 | 23.60 | 23.45 | 23.51 | 5,435 | +0.06(+0.24%) |
Sep 26, 2019 | 23.61 | 23.61 | 23.44 | 23.45 | 4,441 | -0.04(-0.19%) |
Sep 25, 2019 | 23.49 | 23.60 | 23.49 | 23.50 | 6,041 | -0.07(-0.31%) |
Sep 24, 2019 | 23.46 | 23.57 | 23.46 | 23.57 | 2,713 | -0.06(-0.25%) |
Sep 23, 2019 | 23.72 | 23.80 | 23.56 | 23.63 | 2,851 | +0.03(+0.13%) |
Sep 20, 2019 | 23.62 | 23.75 | 23.56 | 23.60 | 5,656 | +0.07(+0.31%) |
Sep 19, 2019 | 23.71 | 23.71 | 23.49 | 23.53 | 6,341 | -0.02(-0.10%) |
Sep 18, 2019 | 23.58 | 23.63 | 23.39 | 23.55 | 11,613 | -0.03(-0.13%) |
Sep 17, 2019 | 23.53 | 23.71 | 23.37 | 23.58 | 6,578 | +0.09(+0.38%) |
Sep 16, 2019 | 23.37 | 23.53 | 23.36 | 23.49 | 9,277 | +0.03(+0.13%) |
Sep 13, 2019 | 23.44 | 23.55 | 23.36 | 23.46 | 12,977 | +0.02(+0.06%) |
Sep 12, 2019 | 23.62 | 23.70 | 23.40 | 23.45 | 11,166 | +0.00(+0.02%) |
Sep 11, 2019 | 23.48 | 23.52 | 23.42 | 23.44 | 15,199 | -0.05(-0.19%) |
Sep 10, 2019 | 23.41 | 23.56 | 23.36 | 23.49 | 15,583 | -0.03(-0.12%) |
Sep 09, 2019 | 23.87 | 23.87 | 23.48 | 23.51 | 1,705 | -0.05(-0.20%) |
Sep 06, 2019 | 23.46 | 23.88 | 23.26 | 23.56 | 4,880 | +0.05(+0.23%) |
Sep 05, 2019 | 23.52 | 23.60 | 23.47 | 23.50 | 3,824 | +0.05(+0.20%) |
Sep 04, 2019 | 23.37 | 23.51 | 23.37 | 23.46 | 2,664 | +0.11(+0.46%) |
Sep 03, 2019 | 23.54 | 23.54 | 23.35 | 23.35 | 6,939 | -0.29(-1.22%) |
Aug 30, 2019 | 23.40 | 23.64 | 23.40 | 23.64 | 4,104 | +0.07(+0.29%) |
Aug 29, 2019 | 23.38 | 23.57 | 23.35 | 23.57 | 5,587 | +0.02(+0.08%) |
Aug 28, 2019 | 23.53 | 23.70 | 23.35 | 23.55 | 8,367 | +0.12(+0.49%) |
Aug 27, 2019 | 23.44 | 23.62 | 23.29 | 23.44 | 7,168 | -0.10(-0.44%) |
Aug 26, 2019 | 23.40 | 23.54 | 23.40 | 23.54 | 2,284 | -0.02(-0.07%) |
Aug 23, 2019 | 23.68 | 23.68 | 23.44 | 23.56 | 7,542 | -0.02(-0.08%) |
Aug 22, 2019 | 23.53 | 24.17 | 23.51 | 23.58 | 7,226 | +0.02(+0.10%) |
Aug 21, 2019 | 23.61 | 23.64 | 23.55 | 23.55 | 2,800 | -0.06(-0.25%) |
Aug 20, 2019 | 23.73 | 23.76 | 23.58 | 23.61 | 10,454 | -0.38(-1.60%) |
Aug 19, 2019 | 23.38 | 23.99 | 23.05 | 23.99 | 2,343 | +0.57(+2.41%) |
Aug 16, 2019 | 23.56 | 23.65 | 23.33 | 23.43 | 4,436 | -0.05(-0.20%) |
Aug 15, 2019 | 23.24 | 23.74 | 23.24 | 23.48 | 6,731 | +0.13(+0.56%) |
Aug 14, 2019 | 23.29 | 23.57 | 23.29 | 23.35 | 4,471 | -0.35(-1.49%) |
Aug 13, 2019 | 23.55 | 23.77 | 23.44 | 23.70 | 8,383 | +0.27(+1.17%) |
Aug 12, 2019 | 23.31 | 23.52 | 23.31 | 23.43 | 1,677 | -0.12(-0.51%) |
Aug 09, 2019 | 23.53 | 23.72 | 23.15 | 23.55 | 5,767 | +0.00(+0.00%) |
Aug 08, 2019 | 23.54 | 23.60 | 23.37 | 23.54 | 4,229 | -0.17(-0.72%) |
Aug 07, 2019 | 23.49 | 23.73 | 23.37 | 23.71 | 19,982 | +0.17(+0.73%) |
Aug 06, 2019 | 23.52 | 23.56 | 23.37 | 23.54 | 4,014 | +0.15(+0.65%) |
Aug 05, 2019 | 23.45 | 23.55 | 23.20 | 23.39 | 3,032 | -0.20(-0.86%) |
Aug 02, 2019 | 23.73 | 23.74 | 23.56 | 23.59 | 3,771 | -0.24(-1.00%) |
Aug 01, 2019 | 23.88 | 23.96 | 23.77 | 23.83 | 3,911 | -0.21(-0.88%) |
Jul 31, 2019 | 24.04 | 24.19 | 23.90 | 24.04 | 3,191 | +0.02(+0.09%) |
Jul 30, 2019 | 23.97 | 24.17 | 23.74 | 24.02 | 4,070 | +0.17(+0.70%) |
Jul 29, 2019 | 23.86 | 23.86 | 23.74 | 23.86 | 3,902 | -0.05(-0.23%) |
Jul 26, 2019 | 23.93 | 23.97 | 23.89 | 23.91 | 2,218 | +0.00(+0.00%) |
Jul 25, 2019 | 24.34 | 24.34 | 23.77 | 23.91 | 4,516 | +0.03(+0.11%) |
Jul 24, 2019 | 23.91 | 24.01 | 23.83 | 23.88 | 9,735 | -0.37(-1.53%) |
Jul 23, 2019 | 23.80 | 24.30 | 23.71 | 24.25 | 13,602 | +0.51(+2.13%) |
Jul 22, 2019 | 23.73 | 23.79 | 23.68 | 23.75 | 5,571 | -0.06(-0.24%) |
Jul 19, 2019 | 23.87 | 23.87 | 23.67 | 23.80 | 8,873 | -0.61(-2.50%) |
Jul 18, 2019 | 24.40 | 24.72 | 23.67 | 24.41 | 4,441 | +0.61(+2.54%) |
Jul 17, 2019 | 23.71 | 23.89 | 23.71 | 23.81 | 15,639 | +0.04(+0.18%) |
Jul 16, 2019 | 23.79 | 23.89 | 23.63 | 23.77 | 8,775 | -0.03(-0.11%) |
Jul 15, 2019 | 23.54 | 23.88 | 23.54 | 23.79 | 21,603 | +0.06(+0.27%) |
Jul 12, 2019 | 23.69 | 23.85 | 23.68 | 23.73 | 4,436 | +0.00(+0.00%) |
Jul 11, 2019 | 23.72 | 23.89 | 23.55 | 23.73 | 2,829 | -0.01(-0.03%) |
Jul 10, 2019 | 23.90 | 23.90 | 23.62 | 23.74 | 10,753 | -0.04(-0.16%) |
Jul 09, 2019 | 23.54 | 23.97 | 23.54 | 23.77 | 8,587 | -0.09(-0.40%) |
Jul 08, 2019 | 23.84 | 23.89 | 23.70 | 23.87 | 5,055 | -0.06(-0.24%) |
Jul 05, 2019 | 23.70 | 23.93 | 23.54 | 23.93 | 3,660 | +0.09(+0.38%) |
Jul 03, 2019 | 23.79 | 23.85 | 23.79 | 23.84 | 3,882 | -0.06(-0.26%) |
Jul 02, 2019 | 23.70 | 24.73 | 23.70 | 23.90 | 14,427 | +0.05(+0.22%) |
Jul 01, 2019 | 24.19 | 24.35 | 23.72 | 23.85 | 33,769 | -0.13(-0.53%) |
Jun 28, 2019 | 23.91 | 23.97 | 23.77 | 23.97 | 1,774 | +0.19(+0.81%) |
Jun 27, 2019 | 23.89 | 23.94 | 23.73 | 23.78 | 27,571 | -0.13(-0.54%) |
Jun 26, 2019 | 23.50 | 24.78 | 23.50 | 23.91 | 3,761 | +0.15(+0.65%) |
Jun 25, 2019 | 23.67 | 24.50 | 23.67 | 23.75 | 19,576 | +0.04(+0.16%) |
Jun 24, 2019 | 23.89 | 24.40 | 23.49 | 23.72 | 28,514 | -0.17(-0.73%) |
Jun 21, 2019 | 23.82 | 24.86 | 23.61 | 23.89 | 26,620 | -0.09(-0.38%) |
Jun 20, 2019 | 23.97 | 24.07 | 23.89 | 23.98 | 7,532 | -0.06(-0.24%) |
Jun 19, 2019 | 24.15 | 24.15 | 23.86 | 24.04 | 11,257 | +0.09(+0.37%) |
Jun 18, 2019 | 23.94 | 24.10 | 23.86 | 23.95 | 9,948 | +0.11(+0.48%) |
Jun 17, 2019 | 23.90 | 24.01 | 23.47 | 23.84 | 15,138 | +0.34(+1.45%) |
Jun 14, 2019 | 23.68 | 23.95 | 23.49 | 23.49 | 2,107 | -0.28(-1.16%) |
Jun 13, 2019 | 24.03 | 24.03 | 23.77 | 23.77 | 658 | -0.13(-0.56%) |
Jun 12, 2019 | 24.03 | 24.03 | 23.86 | 23.90 | 5,501 | +0.00(+0.00%) |
Jun 11, 2019 | 24.04 | 24.20 | 23.90 | 23.90 | 1,539 | -0.06(-0.25%) |
Jun 10, 2019 | 24.04 | 24.12 | 23.77 | 23.96 | 5,619 | +0.05(+0.23%) |
Jun 07, 2019 | 23.80 | 24.04 | 23.40 | 23.91 | 13,864 | -0.06(-0.26%) |
Jun 06, 2019 | 23.98 | 24.01 | 23.81 | 23.97 | 16,908 | +0.13(+0.53%) |
Jun 05, 2019 | 23.75 | 23.85 | 23.69 | 23.85 | 4,102 | -0.10(-0.41%) |
Jun 04, 2019 | 24.06 | 24.06 | 23.71 | 23.95 | 12,111 | -0.03(-0.14%) |
Jun 03, 2019 | 23.67 | 24.18 | 23.48 | 23.98 | 14,034 | +0.25(+1.06%) |
May 31, 2019 | 23.69 | 23.75 | 23.56 | 23.73 | 5,656 | -0.10(-0.41%) |
May 30, 2019 | 23.73 | 24.11 | 23.55 | 23.83 | 2,837 | +0.07(+0.27%) |
May 29, 2019 | 23.88 | 23.88 | 23.64 | 23.76 | 5,596 | -0.08(-0.32%) |
May 28, 2019 | 23.61 | 23.95 | 23.61 | 23.84 | 2,593 | +0.02(+0.08%) |
May 24, 2019 | 23.32 | 23.94 | 23.32 | 23.82 | 6,544 | -0.05(-0.21%) |
May 23, 2019 | 24.03 | 24.03 | 23.81 | 23.87 | 4,332 | -0.05(-0.22%) |
May 22, 2019 | 23.67 | 24.18 | 23.48 | 23.92 | 28,866 | +0.02(+0.10%) |
May 21, 2019 | 23.91 | 23.93 | 23.81 | 23.90 | 2,747 | +0.11(+0.44%) |
May 20, 2019 | 23.85 | 23.86 | 23.67 | 23.79 | 1,195 | -0.04(-0.15%) |
May 17, 2019 | 23.17 | 23.93 | 23.17 | 23.83 | 16,970 | -0.05(-0.23%) |
May 16, 2019 | 23.73 | 24.04 | 23.73 | 23.88 | 20,750 | +0.01(+0.06%) |
May 15, 2019 | 23.80 | 23.92 | 23.75 | 23.87 | 2,853 | +0.10(+0.43%) |
May 14, 2019 | 23.66 | 23.80 | 23.66 | 23.77 | 1,885 | +0.02(+0.08%) |
May 13, 2019 | 23.86 | 23.86 | 23.73 | 23.75 | 14,547 | -0.12(-0.51%) |
May 10, 2019 | 23.84 | 23.89 | 23.77 | 23.87 | 3,882 | +0.01(+0.03%) |
May 09, 2019 | 23.61 | 23.86 | 23.61 | 23.86 | 1,154 | +0.07(+0.31%) |
May 08, 2019 | 23.90 | 23.97 | 23.79 | 23.79 | 5,033 | -0.13(-0.56%) |
May 07, 2019 | 23.85 | 23.98 | 23.84 | 23.92 | 3,221 | -0.11(-0.48%) |
May 06, 2019 | 23.79 | 24.05 | 23.79 | 24.04 | 4,849 | -0.03(-0.12%) |
May 03, 2019 | 24.07 | 24.09 | 23.94 | 24.07 | 13,421 | +0.08(+0.33%) |
May 02, 2019 | 23.34 | 24.04 | 23.34 | 23.98 | 6,738 | +0.04(+0.15%) |
May 01, 2019 | 24.11 | 24.33 | 23.87 | 23.95 | 5,674 | -0.07(-0.29%) |
Apr 30, 2019 | 23.99 | 24.05 | 23.91 | 24.02 | 4,925 | -0.01(-0.06%) |
Apr 29, 2019 | 24.12 | 24.12 | 23.94 | 24.03 | 5,352 | +0.04(+0.19%) |
Apr 26, 2019 | 24.09 | 24.09 | 23.99 | 23.99 | 14,974 | -0.04(-0.17%) |
Apr 25, 2019 | 23.89 | 24.05 | 23.69 | 24.03 | 2,264 | +0.02(+0.09%) |
Apr 24, 2019 | 23.82 | 24.09 | 23.82 | 24.00 | 5,125 | +0.02(+0.09%) |
Apr 23, 2019 | 23.85 | 23.98 | 23.76 | 23.98 | 7,767 | +0.05(+0.19%) |
Apr 22, 2019 | 23.11 | 23.95 | 23.11 | 23.94 | 23,889 | +0.09(+0.38%) |
Apr 18, 2019 | 23.77 | 23.91 | 23.70 | 23.85 | 33,053 | -0.03(-0.14%) |
Apr 17, 2019 | 23.97 | 23.97 | 23.77 | 23.88 | 9,261 | +0.24(+1.00%) |
Apr 16, 2019 | 23.73 | 23.92 | 23.60 | 23.64 | 5,865 | -0.16(-0.69%) |
Apr 15, 2019 | 23.49 | 23.89 | 23.49 | 23.81 | 13,115 | +0.04(+0.18%) |
Apr 12, 2019 | 23.09 | 23.80 | 22.85 | 23.77 | 16,748 | +0.04(+0.17%) |
Apr 11, 2019 | 23.79 | 23.79 | 23.71 | 23.72 | 8,231 | -0.04(-0.17%) |
Apr 10, 2019 | 23.67 | 23.80 | 23.63 | 23.77 | 17,378 | +0.09(+0.38%) |
Apr 09, 2019 | 23.82 | 23.82 | 23.52 | 23.67 | 11,928 | -0.09(-0.38%) |
Apr 08, 2019 | 23.71 | 23.77 | 23.71 | 23.76 | 5,035 | +0.06(+0.24%) |
Apr 05, 2019 | 23.64 | 23.71 | 23.58 | 23.71 | 9,649 | +0.03(+0.12%) |
Apr 04, 2019 | 23.59 | 23.71 | 23.59 | 23.68 | 6,111 | -0.02(-0.08%) |
Apr 03, 2019 | 24.00 | 24.00 | 22.84 | 23.70 | 22,486 | -0.12(-0.51%) |
Apr 02, 2019 | 23.76 | 23.85 | 23.67 | 23.82 | 10,699 | +0.06(+0.27%) |
Apr 01, 2019 | 23.68 | 23.79 | 23.66 | 23.76 | 4,326 | +0.14(+0.57%) |
Mar 29, 2019 | 23.86 | 23.86 | 23.45 | 23.62 | 16,637 | -0.03(-0.11%) |
Mar 28, 2019 | 23.54 | 23.70 | 23.54 | 23.65 | 3,444 | +0.04(+0.17%) |
Mar 27, 2019 | 23.69 | 23.69 | 23.57 | 23.61 | 8,742 | +0.05(+0.19%) |
Mar 26, 2019 | 23.47 | 23.62 | 23.47 | 23.56 | 16,484 | +0.02(+0.11%) |
Mar 25, 2019 | 23.52 | 23.55 | 23.36 | 23.54 | 5,381 | -0.10(-0.43%) |
Mar 22, 2019 | 23.71 | 23.76 | 23.42 | 23.64 | 13,088 | -0.12(-0.49%) |
Mar 21, 2019 | 23.75 | 23.76 | 23.73 | 23.76 | 12,955 | +0.03(+0.11%) |
Mar 20, 2019 | 23.79 | 23.82 | 23.67 | 23.73 | 16,910 | +0.02(+0.08%) |
Mar 19, 2019 | 23.64 | 23.76 | 23.64 | 23.71 | 29,095 | -0.01(-0.05%) |
Mar 18, 2019 | 23.71 | 23.78 | 23.64 | 23.72 | 8,435 | +0.01(+0.05%) |
Mar 15, 2019 | 23.70 | 23.74 | 23.67 | 23.71 | 2,662 | +0.11(+0.46%) |
Mar 14, 2019 | 23.42 | 23.60 | 23.42 | 23.60 | 3,781 | +0.01(+0.04%) |
Mar 13, 2019 | 23.49 | 23.68 | 23.48 | 23.59 | 11,540 | +0.01(+0.06%) |
Mar 12, 2019 | 23.65 | 23.67 | 23.49 | 23.58 | 5,682 | +0.09(+0.38%) |
Mar 11, 2019 | 23.49 | 23.67 | 23.35 | 23.49 | 41,042 | +0.01(+0.03%) |
Mar 08, 2019 | 23.24 | 23.49 | 22.57 | 23.48 | 9,539 | -0.09(-0.38%) |
Mar 07, 2019 | 23.47 | 23.57 | 23.27 | 23.57 | 5,700 | +0.05(+0.22%) |
Mar 06, 2019 | 24.12 | 24.12 | 23.49 | 23.52 | 4,724 | -0.11(-0.46%) |
Mar 05, 2019 | 23.67 | 23.74 | 22.74 | 23.63 | 8,668 | +0.03(+0.11%) |
Mar 04, 2019 | 23.73 | 23.73 | 23.57 | 23.60 | 2,809 | -0.08(-0.32%) |
Mar 01, 2019 | 23.61 | 23.72 | 23.60 | 23.68 | 8,097 | +0.14(+0.61%) |
Feb 28, 2019 | 23.58 | 23.62 | 23.25 | 23.54 | 55,323 | -0.08(-0.34%) |
Feb 27, 2019 | 23.46 | 23.67 | 23.46 | 23.62 | 3,993 | +0.05(+0.21%) |
Feb 26, 2019 | 23.58 | 23.59 | 23.51 | 23.57 | 6,625 | -0.00(-0.02%) |
Feb 25, 2019 | 23.44 | 23.59 | 23.44 | 23.57 | 8,463 | +0.08(+0.35%) |
Feb 22, 2019 | 23.50 | 23.54 | 23.48 | 23.49 | 5,102 | +0.03(+0.13%) |
Feb 21, 2019 | 23.49 | 23.55 | 23.46 | 23.46 | 8,114 | +0.88(+3.91%) |
Feb 20, 2019 | 23.58 | 23.67 | 22.57 | 22.57 | 13,455 | -1.18(-4.97%) |
Feb 19, 2019 | 23.68 | 23.77 | 23.61 | 23.76 | 21,993 | +0.17(+0.73%) |
Feb 15, 2019 | 23.59 | 23.68 | 22.84 | 23.58 | 6,211 | +0.16(+0.69%) |
Feb 14, 2019 | 23.47 | 23.68 | 23.30 | 23.42 | 10,200 | -0.26(-1.10%) |
Feb 13, 2019 | 23.51 | 23.75 | 23.51 | 23.68 | 6,837 | +0.02(+0.08%) |
Feb 12, 2019 | 23.45 | 23.94 | 23.45 | 23.67 | 8,161 | +0.31(+1.31%) |
Feb 11, 2019 | 23.18 | 23.57 | 23.18 | 23.36 | 10,994 | +0.04(+0.15%) |
Feb 08, 2019 | 23.39 | 23.41 | 23.30 | 23.32 | 5,878 | -0.19(-0.81%) |
Feb 07, 2019 | 23.84 | 23.84 | 23.51 | 23.51 | 28,245 | -0.13(-0.53%) |
Feb 06, 2019 | 23.58 | 23.64 | 22.72 | 23.64 | 8,436 | +0.15(+0.65%) |
Feb 05, 2019 | 23.39 | 23.49 | 23.31 | 23.49 | 15,925 | +0.05(+0.20%) |
Feb 04, 2019 | 22.89 | 23.49 | 22.89 | 23.44 | 3,440 | +0.04(+0.19%) |
Feb 01, 2019 | 23.47 | 23.51 | 23.21 | 23.40 | 7,431 | +0.07(+0.29%) |
Jan 31, 2019 | 23.42 | 23.42 | 23.29 | 23.33 | 6,831 | -0.15(-0.65%) |
Jan 30, 2019 | 23.26 | 23.96 | 23.21 | 23.48 | 6,571 | +0.13(+0.54%) |
Jan 29, 2019 | 23.57 | 23.57 | 23.21 | 23.35 | 7,335 | -0.09(-0.38%) |
Jan 28, 2019 | 23.46 | 23.56 | 23.43 | 23.44 | 27,919 | -0.06(-0.25%) |
Jan 25, 2019 | 23.29 | 23.73 | 23.29 | 23.50 | 10,093 | +0.04(+0.15%) |
Jan 24, 2019 | 23.69 | 23.69 | 23.35 | 23.47 | 13,683 | -0.15(-0.65%) |
Jan 23, 2019 | 23.58 | 23.64 | 23.51 | 23.62 | 35,427 | +0.14(+0.58%) |
Jan 22, 2019 | 23.15 | 23.55 | 23.15 | 23.49 | 60,938 | -0.07(-0.31%) |
Jan 18, 2019 | 23.46 | 23.56 | 23.46 | 23.56 | 8,208 | -0.14(-0.57%) |
Jan 17, 2019 | 23.35 | 23.69 | 23.31 | 23.69 | 122,950 | +0.32(+1.39%) |
Jan 16, 2019 | 23.18 | 23.37 | 23.18 | 23.37 | 8,271 | +0.16(+0.68%) |
Jan 15, 2019 | 23.16 | 23.24 | 23.12 | 23.21 | 4,448 | +0.08(+0.33%) |
Jan 14, 2019 | 23.12 | 23.17 | 23.12 | 23.13 | 4,030 | -0.06(-0.27%) |
Jan 11, 2019 | 23.12 | 23.26 | 23.00 | 23.20 | 12,644 | +0.14(+0.61%) |
Jan 10, 2019 | 23.14 | 23.18 | 23.02 | 23.06 | 13,433 | -0.03(-0.14%) |
Jan 09, 2019 | 22.90 | 23.31 | 22.90 | 23.09 | 50,453 | +0.07(+0.31%) |
Jan 08, 2019 | 22.84 | 23.07 | 22.84 | 23.02 | 5,163 | +0.16(+0.71%) |
Jan 07, 2019 | 23.04 | 23.04 | 22.85 | 22.85 | 3,411 | -0.23(-1.02%) |
Jan 04, 2019 | 22.79 | 23.15 | 22.45 | 23.09 | 3,327 | +0.32(+1.39%) |
Jan 03, 2019 | 22.40 | 22.94 | 22.40 | 22.77 | 17,413 | -0.19(-0.81%) |