Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 24.20 | 24.29 | 24.15 | 24.26 | 315,618 | +0.03(+0.14%) |
Dec 30, 2019 | 24.28 | 24.40 | 24.20 | 24.23 | 581,766 | -0.27(-1.08%) |
Dec 27, 2019 | 24.63 | 24.63 | 24.47 | 24.49 | 392,626 | +0.07(+0.28%) |
Dec 26, 2019 | 24.42 | 24.44 | 24.37 | 24.43 | 270,852 | +0.08(+0.35%) |
Dec 24, 2019 | 24.30 | 24.35 | 24.25 | 24.34 | 185,447 | -0.14(-0.56%) |
Dec 23, 2019 | 24.37 | 24.48 | 24.36 | 24.48 | 397,799 | -0.08(-0.31%) |
Dec 20, 2019 | 24.60 | 24.68 | 24.52 | 24.55 | 390,441 | -0.04(-0.17%) |
Dec 19, 2019 | 24.58 | 24.63 | 24.53 | 24.60 | 405,450 | -0.09(-0.38%) |
Dec 18, 2019 | 24.68 | 24.74 | 24.65 | 24.69 | 404,288 | -0.09(-0.38%) |
Dec 17, 2019 | 24.84 | 24.84 | 24.75 | 24.78 | 342,472 | -0.14(-0.58%) |
Dec 16, 2019 | 24.89 | 24.95 | 24.88 | 24.93 | 559,500 | +0.11(+0.44%) |
Dec 13, 2019 | 24.88 | 24.96 | 24.73 | 24.82 | 773,700 | +0.22(+0.90%) |
Dec 12, 2019 | 24.30 | 24.60 | 24.21 | 24.60 | 878,889 | +0.09(+0.35%) |
Dec 11, 2019 | 24.51 | 24.57 | 24.43 | 24.51 | 1,533,548 | +0.08(+0.35%) |
Dec 10, 2019 | 24.41 | 24.49 | 24.36 | 24.43 | 443,543 | +0.01(+0.03%) |
Dec 09, 2019 | 24.49 | 24.54 | 24.40 | 24.42 | 397,377 | -0.22(-0.90%) |
Dec 06, 2019 | 24.63 | 24.71 | 24.62 | 24.64 | 586,486 | +0.29(+1.19%) |
Dec 05, 2019 | 24.38 | 24.43 | 24.28 | 24.35 | 455,155 | +0.13(+0.53%) |
Dec 04, 2019 | 24.15 | 24.25 | 24.11 | 24.22 | 523,683 | +0.36(+1.49%) |
Dec 03, 2019 | 23.87 | 23.90 | 23.66 | 23.87 | 1,046,231 | +0.03(+0.11%) |
Dec 02, 2019 | 23.98 | 24.05 | 23.77 | 23.84 | 667,904 | -0.04(-0.18%) |
Nov 29, 2019 | 23.87 | 23.88 | 23.79 | 23.88 | 561,760 | -0.50(-2.06%) |
Nov 27, 2019 | 24.43 | 24.43 | 24.32 | 24.38 | 495,705 | +0.14(+0.56%) |
Nov 26, 2019 | 24.23 | 24.29 | 24.15 | 24.25 | 464,913 | -0.34(-1.38%) |
Nov 25, 2019 | 24.59 | 24.60 | 24.49 | 24.59 | 507,090 | +0.35(+1.44%) |
Nov 22, 2019 | 24.26 | 24.28 | 24.18 | 24.24 | 409,869 | +0.09(+0.35%) |
Nov 21, 2019 | 24.29 | 24.33 | 24.12 | 24.15 | 567,686 | +0.02(+0.07%) |
Nov 20, 2019 | 24.17 | 24.28 | 24.10 | 24.14 | 652,920 | -0.27(-1.11%) |
Nov 19, 2019 | 24.48 | 24.52 | 24.39 | 24.41 | 1,113,030 | -0.08(-0.31%) |
Nov 18, 2019 | 24.55 | 24.58 | 24.41 | 24.49 | 1,548,496 | -0.14(-0.59%) |
Nov 15, 2019 | 24.59 | 24.68 | 24.55 | 24.63 | 523,022 | +0.14(+0.55%) |
Nov 14, 2019 | 24.46 | 24.55 | 24.37 | 24.49 | 707,481 | -0.37(-1.50%) |
Nov 13, 2019 | 24.99 | 24.99 | 24.80 | 24.87 | 849,150 | +0.05(+0.21%) |
Nov 12, 2019 | 24.95 | 25.00 | 24.74 | 24.82 | 828,798 | +0.03(+0.10%) |
Nov 11, 2019 | 24.70 | 24.88 | 24.68 | 24.79 | 975,252 | +0.24(+0.97%) |
Nov 08, 2019 | 24.20 | 24.56 | 24.07 | 24.55 | 1,376,553 | +0.84(+3.55%) |
Nov 07, 2019 | 23.60 | 23.78 | 23.60 | 23.71 | 492,651 | +0.21(+0.90%) |
Nov 06, 2019 | 23.59 | 23.62 | 23.43 | 23.50 | 619,906 | -0.12(-0.50%) |
Nov 05, 2019 | 23.55 | 23.69 | 23.55 | 23.62 | 415,521 | +0.11(+0.47%) |
Nov 04, 2019 | 23.42 | 23.54 | 23.39 | 23.51 | 673,742 | +0.18(+0.76%) |
Nov 01, 2019 | 23.22 | 23.39 | 23.21 | 23.33 | 891,563 | +0.42(+1.85%) |
Oct 31, 2019 | 22.96 | 22.96 | 22.79 | 22.91 | 415,316 | -0.38(-1.64%) |
Oct 30, 2019 | 23.22 | 23.29 | 23.13 | 23.29 | 488,236 | -0.05(-0.22%) |
Oct 29, 2019 | 23.34 | 23.38 | 23.25 | 23.34 | 495,971 | +0.23(+0.99%) |
Oct 28, 2019 | 23.08 | 23.16 | 23.02 | 23.11 | 536,206 | +0.14(+0.59%) |
Oct 25, 2019 | 22.75 | 23.02 | 22.74 | 22.97 | 659,017 | +0.19(+0.82%) |
Oct 24, 2019 | 22.89 | 22.92 | 22.78 | 22.79 | 606,507 | +0.12(+0.52%) |
Oct 23, 2019 | 22.52 | 22.68 | 22.44 | 22.67 | 3,022,904 | +0.06(+0.26%) |
Oct 22, 2019 | 22.71 | 22.78 | 22.59 | 22.61 | 1,093,309 | -0.09(-0.37%) |
Oct 21, 2019 | 22.63 | 22.69 | 22.59 | 22.69 | 478,293 | +0.03(+0.11%) |
Oct 18, 2019 | 22.71 | 22.79 | 22.65 | 22.67 | 459,675 | -0.09(-0.41%) |
Oct 17, 2019 | 22.87 | 22.89 | 22.70 | 22.76 | 581,411 | -0.02(-0.07%) |
Oct 16, 2019 | 22.74 | 22.86 | 22.74 | 22.78 | 690,978 | +0.03(+0.15%) |
Oct 15, 2019 | 22.65 | 22.83 | 22.65 | 22.74 | 2,554,213 | +0.46(+2.06%) |
Oct 14, 2019 | 22.29 | 22.32 | 22.22 | 22.29 | 505,680 | -0.08(-0.34%) |
Oct 11, 2019 | 22.29 | 22.49 | 22.29 | 22.36 | 795,601 | +0.48(+2.21%) |
Oct 10, 2019 | 21.81 | 22.02 | 21.78 | 21.88 | 637,072 | +0.12(+0.55%) |
Oct 09, 2019 | 21.70 | 21.82 | 21.67 | 21.76 | 538,876 | +0.38(+1.79%) |
Oct 08, 2019 | 21.44 | 21.53 | 21.36 | 21.38 | 986,038 | -0.35(-1.60%) |
Oct 07, 2019 | 21.70 | 21.86 | 21.67 | 21.73 | 739,072 | -0.31(-1.43%) |
Oct 04, 2019 | 21.88 | 22.04 | 21.84 | 22.04 | 420,466 | +0.19(+0.85%) |
Oct 03, 2019 | 21.69 | 21.85 | 21.55 | 21.85 | 852,540 | +0.02(+0.08%) |
Oct 02, 2019 | 21.95 | 21.98 | 21.76 | 21.84 | 851,298 | -0.37(-1.68%) |
Oct 01, 2019 | 22.55 | 22.57 | 22.12 | 22.21 | 1,578,963 | +0.06(+0.27%) |
Sep 30, 2019 | 22.12 | 22.17 | 22.01 | 22.15 | 662,715 | -0.15(-0.69%) |
Sep 27, 2019 | 22.44 | 22.47 | 22.25 | 22.30 | 772,052 | -0.30(-1.32%) |
Sep 26, 2019 | 22.68 | 22.71 | 22.50 | 22.60 | 535,678 | +0.31(+1.39%) |
Sep 25, 2019 | 22.22 | 22.33 | 22.09 | 22.29 | 853,510 | +0.20(+0.91%) |
Sep 24, 2019 | 22.32 | 22.32 | 22.00 | 22.09 | 868,465 | -0.34(-1.54%) |
Sep 23, 2019 | 22.21 | 22.45 | 22.15 | 22.43 | 839,294 | -0.01(-0.04%) |
Sep 20, 2019 | 22.56 | 22.68 | 22.42 | 22.44 | 1,277,712 | +0.03(+0.11%) |
Sep 19, 2019 | 22.46 | 22.61 | 22.39 | 22.42 | 825,080 | +0.09(+0.41%) |
Sep 18, 2019 | 22.55 | 22.55 | 22.29 | 22.32 | 1,565,398 | -0.38(-1.67%) |
Sep 17, 2019 | 22.57 | 22.70 | 22.54 | 22.70 | 543,242 | -0.02(-0.07%) |
Sep 16, 2019 | 22.71 | 22.77 | 22.64 | 22.72 | 579,331 | -0.08(-0.33%) |
Sep 13, 2019 | 22.75 | 22.83 | 22.71 | 22.79 | 666,736 | +0.10(+0.44%) |
Sep 12, 2019 | 22.68 | 22.81 | 22.63 | 22.69 | 1,516,412 | +0.37(+1.66%) |
Sep 11, 2019 | 22.43 | 22.46 | 22.15 | 22.32 | 1,438,627 | +0.48(+2.19%) |
Sep 10, 2019 | 21.72 | 21.87 | 21.71 | 21.84 | 878,862 | +0.34(+1.60%) |
Sep 09, 2019 | 21.36 | 21.54 | 21.33 | 21.50 | 1,061,840 | +0.29(+1.35%) |
Sep 06, 2019 | 21.40 | 21.47 | 21.16 | 21.21 | 2,003,894 | +0.37(+1.78%) |
Sep 05, 2019 | 20.83 | 21.00 | 20.83 | 20.84 | 708,838 | +0.38(+1.85%) |
Sep 04, 2019 | 20.36 | 20.49 | 20.36 | 20.46 | 842,921 | +0.24(+1.16%) |
Sep 03, 2019 | 20.20 | 20.26 | 20.16 | 20.23 | 907,052 | +0.33(+1.65%) |
Aug 30, 2019 | 19.97 | 20.01 | 19.79 | 19.90 | 626,194 | +0.15(+0.77%) |
Aug 29, 2019 | 19.73 | 19.82 | 19.67 | 19.75 | 666,777 | +0.02(+0.09%) |
Aug 28, 2019 | 19.61 | 19.82 | 19.59 | 19.73 | 780,814 | +0.13(+0.64%) |
Aug 27, 2019 | 19.79 | 19.84 | 19.58 | 19.61 | 817,390 | -0.08(-0.38%) |
Aug 26, 2019 | 19.70 | 19.72 | 19.59 | 19.68 | 874,770 | +0.42(+2.18%) |
Aug 23, 2019 | 19.43 | 19.57 | 19.24 | 19.26 | 1,089,390 | -0.26(-1.34%) |
Aug 22, 2019 | 19.57 | 19.64 | 19.51 | 19.52 | 521,969 | -0.06(-0.30%) |
Aug 21, 2019 | 19.69 | 19.71 | 19.58 | 19.58 | 485,992 | +0.07(+0.34%) |
Aug 20, 2019 | 19.72 | 19.72 | 19.51 | 19.51 | 760,834 | -0.09(-0.47%) |
Aug 19, 2019 | 19.70 | 19.71 | 19.61 | 19.61 | 471,191 | -0.01(-0.04%) |
Aug 16, 2019 | 19.42 | 19.62 | 19.42 | 19.61 | 710,368 | +0.28(+1.44%) |
Aug 15, 2019 | 19.43 | 19.49 | 19.24 | 19.34 | 1,130,163 | +0.06(+0.31%) |
Aug 14, 2019 | 19.56 | 19.58 | 19.27 | 19.28 | 1,357,837 | -0.66(-3.33%) |
Aug 13, 2019 | 19.81 | 20.10 | 19.77 | 19.94 | 842,798 | -0.02(-0.08%) |
Aug 12, 2019 | 20.06 | 20.10 | 19.91 | 19.96 | 667,917 | -0.18(-0.88%) |
Aug 09, 2019 | 20.30 | 20.30 | 20.08 | 20.14 | 651,874 | -0.20(-0.99%) |
Aug 08, 2019 | 20.14 | 20.39 | 20.06 | 20.34 | 733,403 | +0.17(+0.83%) |
Aug 07, 2019 | 20.09 | 20.22 | 19.97 | 20.17 | 955,172 | -0.13(-0.66%) |
Aug 06, 2019 | 20.30 | 20.34 | 20.06 | 20.30 | 1,113,463 | +0.03(+0.17%) |
Aug 05, 2019 | 20.44 | 20.52 | 20.08 | 20.27 | 1,966,396 | -0.30(-1.47%) |
Aug 02, 2019 | 20.67 | 20.69 | 20.45 | 20.57 | 620,725 | -0.30(-1.45%) |
Aug 01, 2019 | 21.13 | 21.22 | 20.79 | 20.88 | 934,492 | -0.05(-0.24%) |
Jul 31, 2019 | 21.13 | 21.14 | 20.83 | 20.93 | 925,149 | -0.37(-1.74%) |
Jul 30, 2019 | 21.36 | 21.36 | 21.24 | 21.30 | 559,072 | -0.18(-0.82%) |
Jul 29, 2019 | 21.53 | 21.53 | 21.43 | 21.47 | 711,278 | -0.18(-0.85%) |
Jul 26, 2019 | 21.64 | 21.71 | 21.54 | 21.66 | 650,923 | -0.24(-1.08%) |
Jul 25, 2019 | 22.07 | 22.08 | 21.89 | 21.89 | 488,858 | -0.28(-1.25%) |
Jul 24, 2019 | 22.11 | 22.18 | 22.08 | 22.17 | 389,011 | +0.13(+0.61%) |
Jul 23, 2019 | 21.94 | 22.09 | 21.94 | 22.04 | 776,149 | +0.29(+1.31%) |
Jul 22, 2019 | 21.89 | 21.90 | 21.72 | 21.75 | 498,988 | -0.02(-0.08%) |
Jul 19, 2019 | 21.85 | 21.94 | 21.77 | 21.77 | 565,560 | +0.10(+0.47%) |
Jul 18, 2019 | 21.60 | 21.73 | 21.54 | 21.67 | 643,103 | -0.10(-0.46%) |
Jul 17, 2019 | 21.89 | 21.89 | 21.75 | 21.77 | 711,492 | -0.24(-1.07%) |
Jul 16, 2019 | 22.13 | 22.17 | 21.91 | 22.00 | 1,117,922 | -0.32(-1.43%) |
Jul 15, 2019 | 22.34 | 22.37 | 22.21 | 22.32 | 1,351,063 | +0.05(+0.23%) |
Jul 12, 2019 | 22.15 | 22.35 | 22.15 | 22.27 | 406,961 | +0.19(+0.84%) |
Jul 11, 2019 | 22.21 | 22.21 | 22.00 | 22.09 | 392,259 | -0.11(-0.49%) |
Jul 10, 2019 | 22.15 | 22.25 | 22.13 | 22.20 | 466,235 | +0.27(+1.23%) |
Jul 09, 2019 | 21.96 | 22.00 | 21.86 | 21.93 | 437,804 | -0.10(-0.46%) |
Jul 08, 2019 | 22.00 | 22.10 | 22.00 | 22.03 | 377,098 | +0.03(+0.11%) |
Jul 05, 2019 | 21.94 | 22.03 | 21.84 | 22.00 | 340,739 | +0.08(+0.38%) |
Jul 03, 2019 | 21.94 | 21.97 | 21.87 | 21.92 | 225,178 | -0.03(-0.15%) |
Jul 02, 2019 | 22.00 | 22.06 | 21.92 | 21.95 | 427,067 | -0.02(-0.08%) |
Jul 01, 2019 | 22.11 | 22.15 | 21.91 | 21.97 | 541,774 | +0.24(+1.08%) |
Jun 28, 2019 | 21.77 | 21.85 | 21.71 | 21.73 | 445,481 | +0.00(+0.00%) |
Jun 27, 2019 | 21.73 | 21.74 | 21.62 | 21.73 | 369,389 | +0.28(+1.29%) |
Jun 26, 2019 | 21.54 | 21.58 | 21.46 | 21.46 | 441,215 | +0.02(+0.09%) |
Jun 25, 2019 | 21.45 | 21.54 | 21.36 | 21.44 | 639,930 | -0.07(-0.35%) |
Jun 24, 2019 | 21.62 | 21.62 | 21.50 | 21.51 | 560,253 | +0.00(+0.00%) |
Jun 21, 2019 | 21.55 | 21.60 | 21.51 | 21.51 | 363,717 | -0.10(-0.46%) |
Jun 20, 2019 | 21.65 | 21.65 | 21.52 | 21.61 | 471,512 | +0.12(+0.58%) |
Jun 19, 2019 | 21.50 | 21.60 | 21.40 | 21.49 | 447,921 | -0.06(-0.27%) |
Jun 18, 2019 | 21.44 | 21.68 | 21.40 | 21.55 | 556,950 | +0.27(+1.25%) |
Jun 17, 2019 | 21.30 | 21.36 | 21.23 | 21.28 | 475,159 | +0.18(+0.87%) |
Jun 14, 2019 | 21.19 | 21.20 | 20.93 | 21.10 | 1,374,391 | -0.33(-1.55%) |
Jun 13, 2019 | 21.26 | 21.44 | 21.22 | 21.43 | 1,249,115 | +0.08(+0.39%) |
Jun 12, 2019 | 21.49 | 21.49 | 21.33 | 21.35 | 1,132,953 | -0.27(-1.23%) |
Jun 11, 2019 | 21.50 | 21.72 | 21.49 | 21.61 | 1,309,455 | +0.21(+0.97%) |
Jun 10, 2019 | 21.31 | 21.51 | 21.31 | 21.40 | 703,275 | +0.11(+0.51%) |
Jun 07, 2019 | 21.21 | 21.34 | 21.20 | 21.30 | 475,667 | +0.11(+0.51%) |
Jun 06, 2019 | 21.20 | 21.25 | 21.10 | 21.19 | 683,028 | -0.15(-0.70%) |
Jun 05, 2019 | 21.50 | 21.65 | 21.19 | 21.34 | 609,217 | +0.12(+0.59%) |
Jun 04, 2019 | 20.95 | 21.25 | 20.95 | 21.21 | 620,276 | +0.54(+2.62%) |
Jun 03, 2019 | 20.51 | 20.72 | 20.51 | 20.67 | 850,367 | +0.18(+0.89%) |
May 31, 2019 | 20.35 | 20.66 | 20.34 | 20.49 | 2,386,146 | -0.48(-2.30%) |
May 30, 2019 | 21.02 | 21.06 | 20.94 | 20.97 | 559,734 | +0.03(+0.16%) |
May 29, 2019 | 20.93 | 20.97 | 20.81 | 20.94 | 1,068,408 | +0.04(+0.20%) |
May 28, 2019 | 21.08 | 21.10 | 20.90 | 20.90 | 828,930 | -0.28(-1.34%) |
May 24, 2019 | 21.23 | 21.32 | 21.12 | 21.18 | 489,481 | +0.13(+0.63%) |
May 23, 2019 | 21.16 | 21.19 | 20.94 | 21.05 | 566,886 | -0.22(-1.02%) |
May 22, 2019 | 21.38 | 21.41 | 21.25 | 21.26 | 403,562 | -0.14(-0.66%) |
May 21, 2019 | 21.35 | 21.45 | 21.30 | 21.40 | 520,188 | +0.15(+0.70%) |
May 20, 2019 | 21.31 | 21.31 | 21.19 | 21.25 | 604,140 | -0.08(-0.39%) |
May 17, 2019 | 21.39 | 21.51 | 21.34 | 21.34 | 773,560 | -0.12(-0.54%) |
May 16, 2019 | 21.32 | 21.50 | 21.25 | 21.45 | 839,385 | -0.05(-0.23%) |
May 15, 2019 | 21.16 | 21.55 | 21.08 | 21.50 | 866,570 | +0.17(+0.82%) |
May 14, 2019 | 21.40 | 21.42 | 21.21 | 21.33 | 520,908 | +0.17(+0.79%) |
May 13, 2019 | 21.30 | 21.32 | 21.14 | 21.16 | 819,983 | -0.56(-2.57%) |
May 10, 2019 | 21.54 | 21.75 | 21.35 | 21.72 | 837,943 | +0.06(+0.27%) |
May 09, 2019 | 21.59 | 21.72 | 21.42 | 21.66 | 2,320,158 | -0.61(-2.73%) |
May 08, 2019 | 22.03 | 22.36 | 21.94 | 22.27 | 1,430,929 | -0.71(-3.08%) |
May 07, 2019 | 23.03 | 23.07 | 22.85 | 22.98 | 536,852 | -0.10(-0.43%) |
May 06, 2019 | 22.92 | 23.14 | 22.80 | 23.08 | 647,057 | -0.20(-0.86%) |
May 03, 2019 | 23.25 | 23.33 | 23.23 | 23.28 | 402,635 | +0.15(+0.65%) |
May 02, 2019 | 23.14 | 23.22 | 23.03 | 23.13 | 293,768 | +0.04(+0.18%) |
May 01, 2019 | 23.27 | 23.31 | 23.06 | 23.09 | 404,471 | -0.13(-0.57%) |
Apr 30, 2019 | 23.31 | 23.34 | 23.10 | 23.22 | 397,255 | -0.10(-0.43%) |
Apr 29, 2019 | 23.28 | 23.39 | 23.24 | 23.32 | 537,699 | +0.02(+0.11%) |
Apr 26, 2019 | 23.21 | 23.31 | 23.17 | 23.29 | 393,026 | +0.17(+0.76%) |
Apr 25, 2019 | 23.08 | 23.17 | 23.03 | 23.12 | 628,972 | +0.07(+0.33%) |
Apr 24, 2019 | 23.11 | 23.14 | 22.95 | 23.04 | 796,780 | -0.69(-2.91%) |
Apr 23, 2019 | 23.68 | 23.74 | 23.62 | 23.73 | 360,301 | +0.13(+0.56%) |
Apr 22, 2019 | 23.67 | 23.68 | 23.54 | 23.60 | 439,722 | -0.44(-1.84%) |
Apr 18, 2019 | 24.03 | 24.13 | 24.01 | 24.04 | 460,652 | +0.46(+1.94%) |
Apr 17, 2019 | 23.61 | 23.71 | 23.54 | 23.59 | 429,394 | +0.28(+1.21%) |
Apr 16, 2019 | 23.37 | 23.49 | 23.26 | 23.30 | 472,984 | +0.02(+0.07%) |
Apr 15, 2019 | 23.24 | 23.32 | 23.21 | 23.29 | 1,084,542 | +0.05(+0.21%) |
Apr 12, 2019 | 23.18 | 23.34 | 23.16 | 23.24 | 477,709 | +0.14(+0.61%) |
Apr 11, 2019 | 23.06 | 23.23 | 22.98 | 23.09 | 639,669 | -0.31(-1.32%) |
Apr 10, 2019 | 23.38 | 23.40 | 23.23 | 23.40 | 362,512 | +0.03(+0.11%) |
Apr 09, 2019 | 23.51 | 23.51 | 23.35 | 23.38 | 405,296 | -0.13(-0.57%) |
Apr 08, 2019 | 23.48 | 23.58 | 23.40 | 23.51 | 407,276 | -0.17(-0.74%) |
Apr 05, 2019 | 23.65 | 23.72 | 23.62 | 23.68 | 342,696 | +0.01(+0.04%) |
Apr 04, 2019 | 23.57 | 23.71 | 23.57 | 23.68 | 382,920 | +0.25(+1.07%) |
Apr 03, 2019 | 23.54 | 23.59 | 23.41 | 23.43 | 397,948 | +0.12(+0.50%) |
Apr 02, 2019 | 23.31 | 23.39 | 23.22 | 23.31 | 371,083 | +0.09(+0.39%) |
Apr 01, 2019 | 23.06 | 23.26 | 23.03 | 23.22 | 587,507 | +0.60(+2.65%) |
Mar 29, 2019 | 22.69 | 22.70 | 22.60 | 22.62 | 360,234 | -0.11(-0.48%) |
Mar 28, 2019 | 22.69 | 22.74 | 22.61 | 22.73 | 464,372 | +0.12(+0.52%) |
Mar 27, 2019 | 22.79 | 22.82 | 22.58 | 22.61 | 440,650 | -0.04(-0.19%) |
Mar 26, 2019 | 22.76 | 22.89 | 22.57 | 22.65 | 593,679 | +0.29(+1.29%) |
Mar 25, 2019 | 22.38 | 22.51 | 22.30 | 22.37 | 479,706 | -0.13(-0.59%) |
Mar 22, 2019 | 22.65 | 22.70 | 22.40 | 22.50 | 660,612 | -0.31(-1.37%) |
Mar 21, 2019 | 22.60 | 22.81 | 22.60 | 22.81 | 502,306 | +0.16(+0.73%) |
Mar 20, 2019 | 22.85 | 22.87 | 22.59 | 22.65 | 433,621 | -0.21(-0.94%) |
Mar 19, 2019 | 22.92 | 23.07 | 22.84 | 22.86 | 711,045 | +0.12(+0.51%) |
Mar 18, 2019 | 22.64 | 22.76 | 22.61 | 22.74 | 655,250 | +0.11(+0.47%) |
Mar 15, 2019 | 22.63 | 22.74 | 22.56 | 22.64 | 923,377 | +0.19(+0.85%) |
Mar 14, 2019 | 22.42 | 22.51 | 22.32 | 22.45 | 485,494 | -0.15(-0.66%) |
Mar 13, 2019 | 22.52 | 22.68 | 22.50 | 22.60 | 312,504 | +0.05(+0.22%) |
Mar 12, 2019 | 22.60 | 22.64 | 22.54 | 22.55 | 349,344 | -0.07(-0.33%) |
Mar 11, 2019 | 22.39 | 22.66 | 22.39 | 22.62 | 428,098 | +0.31(+1.40%) |
Mar 08, 2019 | 22.15 | 22.32 | 22.11 | 22.31 | 441,135 | -0.04(-0.18%) |
Mar 07, 2019 | 22.55 | 22.57 | 22.31 | 22.35 | 735,290 | -0.45(-1.95%) |
Mar 06, 2019 | 22.82 | 22.89 | 22.78 | 22.79 | 491,056 | +0.03(+0.14%) |
Mar 05, 2019 | 22.86 | 22.87 | 22.71 | 22.76 | 608,345 | -0.08(-0.36%) |
Mar 04, 2019 | 23.00 | 23.02 | 22.74 | 22.84 | 625,873 | -0.54(-2.29%) |
Mar 01, 2019 | 23.43 | 23.47 | 23.26 | 23.38 | 524,439 | +0.07(+0.28%) |
Feb 28, 2019 | 23.38 | 23.43 | 23.23 | 23.31 | 723,003 | -0.15(-0.63%) |
Feb 27, 2019 | 23.55 | 23.57 | 23.38 | 23.46 | 505,893 | -0.05(-0.21%) |
Feb 26, 2019 | 23.45 | 23.58 | 23.44 | 23.51 | 546,995 | +0.10(+0.42%) |
Feb 25, 2019 | 23.48 | 23.54 | 23.39 | 23.41 | 587,622 | +0.18(+0.78%) |
Feb 22, 2019 | 23.24 | 23.29 | 23.14 | 23.23 | 988,857 | +0.36(+1.59%) |
Feb 21, 2019 | 23.12 | 23.12 | 22.81 | 22.87 | 858,298 | +0.10(+0.43%) |
Feb 20, 2019 | 22.67 | 22.94 | 22.64 | 22.77 | 1,195,259 | +0.04(+0.18%) |
Feb 19, 2019 | 22.46 | 22.79 | 22.45 | 22.73 | 1,039,350 | +0.16(+0.69%) |
Feb 15, 2019 | 22.39 | 22.58 | 22.39 | 22.57 | 532,564 | +0.04(+0.18%) |
Feb 14, 2019 | 22.47 | 22.55 | 22.33 | 22.53 | 1,223,059 | +0.25(+1.11%) |
Feb 13, 2019 | 22.36 | 22.41 | 22.24 | 22.28 | 458,042 | +0.11(+0.48%) |
Feb 12, 2019 | 22.18 | 22.23 | 22.10 | 22.18 | 771,805 | +0.20(+0.90%) |
Feb 11, 2019 | 22.19 | 22.19 | 21.98 | 21.98 | 774,260 | -0.09(-0.41%) |
Feb 08, 2019 | 22.02 | 22.11 | 21.84 | 22.07 | 682,438 | -0.21(-0.93%) |
Feb 07, 2019 | 22.51 | 22.51 | 22.16 | 22.27 | 1,006,690 | -0.42(-1.85%) |
Feb 06, 2019 | 22.96 | 22.96 | 22.65 | 22.70 | 1,028,679 | -0.42(-1.82%) |
Feb 05, 2019 | 23.17 | 23.20 | 23.08 | 23.12 | 1,029,089 | -0.32(-1.37%) |
Feb 04, 2019 | 23.55 | 23.55 | 23.33 | 23.44 | 1,291,036 | -0.59(-2.44%) |
Feb 01, 2019 | 24.20 | 24.49 | 23.92 | 24.02 | 806,606 | -0.78(-3.13%) |
Jan 31, 2019 | 24.58 | 24.81 | 24.53 | 24.80 | 998,491 | +0.04(+0.17%) |
Jan 30, 2019 | 24.56 | 24.84 | 24.44 | 24.76 | 607,946 | +0.21(+0.87%) |
Jan 29, 2019 | 24.62 | 24.73 | 24.53 | 24.54 | 644,260 | -0.11(-0.43%) |
Jan 28, 2019 | 24.46 | 24.69 | 24.36 | 24.65 | 1,391,460 | -0.10(-0.40%) |
Jan 25, 2019 | 24.67 | 24.83 | 24.66 | 24.75 | 523,348 | +0.31(+1.25%) |
Jan 24, 2019 | 24.31 | 24.48 | 24.29 | 24.44 | 630,129 | +0.28(+1.16%) |
Jan 23, 2019 | 24.35 | 24.42 | 24.04 | 24.16 | 711,808 | -0.17(-0.71%) |
Jan 22, 2019 | 24.43 | 24.45 | 24.21 | 24.34 | 854,562 | -0.21(-0.84%) |
Jan 18, 2019 | 24.52 | 24.62 | 24.42 | 24.54 | 693,473 | +0.18(+0.75%) |
Jan 17, 2019 | 24.16 | 24.52 | 24.15 | 24.36 | 592,369 | +0.02(+0.10%) |
Jan 16, 2019 | 24.34 | 24.45 | 24.31 | 24.34 | 837,953 | +0.06(+0.24%) |
Jan 15, 2019 | 24.37 | 24.37 | 24.13 | 24.28 | 1,080,022 | +0.01(+0.03%) |
Jan 14, 2019 | 24.05 | 24.48 | 24.01 | 24.27 | 1,421,899 | +0.13(+0.55%) |
Jan 11, 2019 | 24.06 | 24.18 | 23.94 | 24.14 | 1,294,426 | +0.32(+1.35%) |
Jan 10, 2019 | 23.57 | 23.84 | 23.56 | 23.82 | 571,308 | +0.15(+0.63%) |
Jan 09, 2019 | 23.71 | 23.76 | 23.57 | 23.67 | 613,608 | +0.18(+0.77%) |
Jan 08, 2019 | 23.56 | 23.71 | 23.43 | 23.49 | 1,151,215 | +0.54(+2.37%) |
Jan 07, 2019 | 22.71 | 23.09 | 22.64 | 22.94 | 978,203 | +0.42(+1.87%) |
Jan 04, 2019 | 22.07 | 22.63 | 22.02 | 22.52 | 1,001,953 | +0.98(+4.56%) |
Jan 03, 2019 | 21.77 | 21.84 | 21.49 | 21.54 | 1,136,224 | -0.30(-1.36%) |