Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 27.53 | 27.62 | 27.37 | 27.40 | 67,296 | -0.10(-0.37%) |
Dec 30, 2019 | 27.42 | 27.61 | 27.36 | 27.50 | 58,934 | +0.11(+0.40%) |
Dec 27, 2019 | 27.35 | 27.49 | 27.27 | 27.39 | 77,543 | +0.07(+0.26%) |
Dec 26, 2019 | 27.27 | 27.40 | 27.10 | 27.32 | 69,936 | +0.09(+0.35%) |
Dec 24, 2019 | 27.33 | 27.34 | 27.14 | 27.23 | 35,292 | -0.02(-0.06%) |
Dec 23, 2019 | 27.17 | 27.28 | 26.99 | 27.24 | 61,706 | +0.01(+0.03%) |
Dec 20, 2019 | 27.19 | 27.30 | 27.12 | 27.23 | 147,243 | +0.04(+0.15%) |
Dec 19, 2019 | 27.04 | 27.23 | 27.02 | 27.19 | 42,939 | +0.04(+0.15%) |
Dec 18, 2019 | 27.32 | 27.41 | 27.00 | 27.15 | 61,283 | -0.03(-0.12%) |
Dec 17, 2019 | 26.97 | 27.20 | 26.91 | 27.19 | 69,371 | +0.24(+0.88%) |
Dec 16, 2019 | 26.52 | 27.02 | 26.47 | 26.95 | 73,453 | +0.51(+1.94%) |
Dec 13, 2019 | 26.40 | 26.52 | 26.25 | 26.44 | 68,814 | -0.09(-0.33%) |
Dec 12, 2019 | 26.19 | 26.60 | 26.10 | 26.52 | 120,070 | +0.36(+1.39%) |
Dec 11, 2019 | 26.06 | 26.19 | 25.92 | 26.16 | 58,245 | +0.14(+0.55%) |
Dec 10, 2019 | 25.94 | 26.08 | 25.85 | 26.02 | 48,375 | +0.13(+0.49%) |
Dec 09, 2019 | 25.88 | 25.92 | 25.75 | 25.89 | 57,619 | +0.05(+0.18%) |
Dec 06, 2019 | 25.89 | 26.04 | 25.73 | 25.84 | 49,966 | +0.16(+0.62%) |
Dec 05, 2019 | 25.53 | 25.72 | 25.53 | 25.68 | 36,594 | +0.15(+0.59%) |
Dec 04, 2019 | 25.62 | 25.76 | 25.48 | 25.53 | 46,122 | +0.10(+0.40%) |
Dec 03, 2019 | 25.53 | 25.53 | 25.19 | 25.43 | 65,950 | -0.29(-1.14%) |
Dec 02, 2019 | 25.98 | 26.07 | 25.64 | 25.72 | 59,432 | -0.13(-0.52%) |
Nov 29, 2019 | 25.96 | 26.06 | 25.85 | 25.86 | 33,774 | -0.10(-0.40%) |
Nov 27, 2019 | 25.85 | 26.09 | 25.85 | 25.96 | 64,007 | +0.06(+0.24%) |
Nov 26, 2019 | 26.06 | 26.23 | 25.84 | 25.90 | 73,924 | -0.26(-1.00%) |
Nov 25, 2019 | 25.82 | 26.19 | 25.72 | 26.16 | 52,346 | +0.35(+1.35%) |
Nov 22, 2019 | 25.74 | 25.91 | 25.68 | 25.81 | 45,033 | +0.15(+0.59%) |
Nov 21, 2019 | 25.79 | 25.80 | 25.49 | 25.66 | 49,074 | -0.01(-0.03%) |
Nov 20, 2019 | 25.69 | 25.92 | 25.50 | 25.67 | 62,300 | -0.17(-0.67%) |
Nov 19, 2019 | 25.72 | 25.93 | 25.61 | 25.84 | 66,625 | +0.24(+0.93%) |
Nov 18, 2019 | 25.71 | 25.72 | 25.45 | 25.61 | 31,514 | -0.26(-1.01%) |
Nov 15, 2019 | 26.01 | 26.07 | 25.76 | 25.87 | 35,798 | +0.01(+0.03%) |
Nov 14, 2019 | 25.88 | 26.06 | 25.74 | 25.86 | 46,986 | -0.02(-0.09%) |
Nov 13, 2019 | 25.90 | 26.05 | 25.87 | 25.88 | 58,868 | -0.21(-0.82%) |
Nov 12, 2019 | 26.03 | 26.25 | 26.03 | 26.10 | 49,043 | +0.01(+0.03%) |
Nov 11, 2019 | 25.98 | 26.17 | 25.97 | 26.09 | 31,538 | -0.01(-0.03%) |
Nov 08, 2019 | 26.12 | 26.29 | 25.87 | 26.10 | 63,754 | -0.14(-0.54%) |
Nov 07, 2019 | 26.42 | 26.43 | 26.19 | 26.24 | 40,613 | +0.05(+0.18%) |
Nov 06, 2019 | 26.32 | 26.32 | 26.03 | 26.19 | 34,017 | -0.11(-0.42%) |
Nov 05, 2019 | 26.15 | 26.40 | 26.15 | 26.30 | 61,539 | +0.17(+0.67%) |
Nov 04, 2019 | 26.03 | 26.22 | 25.93 | 26.13 | 89,323 | +0.21(+0.79%) |
Nov 01, 2019 | 25.84 | 25.92 | 25.68 | 25.92 | 55,406 | +0.33(+1.30%) |
Oct 31, 2019 | 25.84 | 25.84 | 25.30 | 25.59 | 102,455 | -0.21(-0.82%) |
Oct 30, 2019 | 25.82 | 25.89 | 25.47 | 25.80 | 31,147 | -0.03(-0.12%) |
Oct 29, 2019 | 25.61 | 25.89 | 25.61 | 25.83 | 58,384 | +0.20(+0.79%) |
Oct 28, 2019 | 25.44 | 25.77 | 25.44 | 25.63 | 45,772 | +0.20(+0.77%) |
Oct 25, 2019 | 25.33 | 25.73 | 25.33 | 25.43 | 44,994 | +0.04(+0.15%) |
Oct 24, 2019 | 25.66 | 25.66 | 25.33 | 25.39 | 53,090 | -0.31(-1.19%) |
Oct 23, 2019 | 26.01 | 26.05 | 25.43 | 25.70 | 37,169 | -0.05(-0.18%) |
Oct 22, 2019 | 25.35 | 26.09 | 25.23 | 25.75 | 76,942 | +0.44(+1.73%) |
Oct 21, 2019 | 25.22 | 25.56 | 25.07 | 25.31 | 71,527 | +0.40(+1.60%) |
Oct 18, 2019 | 24.68 | 25.03 | 24.68 | 24.91 | 52,664 | +0.03(+0.13%) |
Oct 17, 2019 | 24.81 | 24.98 | 24.67 | 24.88 | 46,048 | +0.16(+0.63%) |
Oct 16, 2019 | 24.55 | 24.93 | 24.55 | 24.72 | 45,585 | +0.17(+0.70%) |
Oct 15, 2019 | 24.38 | 24.73 | 24.33 | 24.55 | 58,141 | +0.21(+0.87%) |
Oct 14, 2019 | 24.34 | 24.37 | 24.10 | 24.34 | 38,096 | -0.01(-0.03%) |
Oct 11, 2019 | 24.12 | 24.62 | 23.81 | 24.35 | 81,041 | +0.41(+1.70%) |
Oct 10, 2019 | 24.03 | 24.33 | 23.89 | 23.94 | 46,270 | -0.01(-0.03%) |
Oct 09, 2019 | 24.03 | 24.03 | 23.86 | 23.95 | 37,216 | +0.04(+0.16%) |
Oct 08, 2019 | 24.07 | 24.14 | 23.83 | 23.91 | 49,023 | -0.34(-1.42%) |
Oct 07, 2019 | 24.17 | 24.36 | 24.06 | 24.25 | 61,295 | +0.02(+0.10%) |
Oct 04, 2019 | 24.26 | 24.30 | 23.91 | 24.23 | 90,884 | +0.09(+0.36%) |
Oct 03, 2019 | 24.07 | 24.25 | 23.86 | 24.14 | 55,297 | -0.11(-0.45%) |
Oct 02, 2019 | 24.28 | 24.38 | 24.03 | 24.25 | 113,371 | -0.17(-0.70%) |
Oct 01, 2019 | 24.99 | 25.06 | 24.21 | 24.42 | 45,646 | -0.46(-1.85%) |
Sep 30, 2019 | 25.16 | 25.16 | 24.84 | 24.89 | 43,884 | -0.13(-0.53%) |
Sep 27, 2019 | 25.29 | 25.61 | 24.95 | 25.02 | 51,641 | +0.02(+0.06%) |
Sep 26, 2019 | 25.37 | 25.37 | 24.97 | 25.00 | 36,897 | -0.53(-2.08%) |
Sep 25, 2019 | 25.19 | 25.59 | 25.03 | 25.53 | 36,698 | +0.39(+1.56%) |
Sep 24, 2019 | 25.58 | 25.64 | 25.06 | 25.14 | 77,005 | -0.41(-1.62%) |
Sep 23, 2019 | 25.45 | 25.65 | 25.24 | 25.56 | 33,834 | +0.01(+0.03%) |
Sep 20, 2019 | 25.48 | 25.86 | 25.38 | 25.55 | 103,411 | +0.03(+0.12%) |
Sep 19, 2019 | 25.76 | 26.08 | 25.43 | 25.52 | 65,016 | -0.23(-0.88%) |
Sep 18, 2019 | 25.75 | 25.95 | 25.51 | 25.75 | 53,281 | -0.02(-0.06%) |
Sep 17, 2019 | 25.72 | 25.82 | 25.39 | 25.76 | 44,326 | -0.09(-0.36%) |
Sep 16, 2019 | 25.88 | 26.09 | 25.74 | 25.86 | 42,839 | -0.18(-0.69%) |
Sep 13, 2019 | 25.80 | 26.21 | 25.61 | 26.04 | 53,687 | +0.47(+1.84%) |
Sep 12, 2019 | 25.44 | 25.71 | 25.17 | 25.57 | 93,061 | +0.00(+0.00%) |
Sep 11, 2019 | 25.07 | 25.57 | 24.56 | 25.57 | 64,723 | +0.63(+2.51%) |
Sep 10, 2019 | 24.66 | 25.05 | 24.44 | 24.94 | 42,830 | +0.33(+1.34%) |
Sep 09, 2019 | 23.93 | 24.67 | 23.93 | 24.61 | 39,874 | +0.77(+3.22%) |
Sep 06, 2019 | 24.12 | 24.12 | 23.84 | 23.84 | 38,475 | -0.15(-0.62%) |
Sep 05, 2019 | 23.98 | 24.49 | 23.98 | 23.99 | 51,845 | +0.32(+1.36%) |
Sep 04, 2019 | 23.81 | 23.81 | 23.52 | 23.67 | 46,453 | +0.05(+0.20%) |
Sep 03, 2019 | 23.99 | 23.99 | 23.41 | 23.63 | 58,902 | -0.40(-1.66%) |
Aug 30, 2019 | 24.23 | 24.23 | 23.85 | 24.02 | 35,024 | -0.01(-0.03%) |
Aug 29, 2019 | 23.97 | 24.23 | 23.76 | 24.03 | 39,623 | +0.27(+1.15%) |
Aug 28, 2019 | 23.53 | 24.02 | 23.52 | 23.76 | 59,835 | +0.17(+0.73%) |
Aug 27, 2019 | 24.21 | 24.21 | 23.53 | 23.59 | 72,325 | -0.46(-1.92%) |
Aug 26, 2019 | 23.99 | 24.10 | 23.71 | 24.05 | 55,858 | +0.24(+1.02%) |
Aug 23, 2019 | 24.47 | 24.59 | 23.77 | 23.81 | 77,846 | -0.74(-3.00%) |
Aug 22, 2019 | 24.81 | 24.81 | 24.52 | 24.54 | 51,790 | -0.14(-0.57%) |
Aug 21, 2019 | 24.81 | 24.81 | 24.45 | 24.68 | 50,403 | +0.13(+0.54%) |
Aug 20, 2019 | 24.84 | 24.92 | 24.50 | 24.55 | 66,317 | -0.34(-1.38%) |
Aug 19, 2019 | 25.29 | 25.39 | 24.81 | 24.89 | 51,142 | -0.11(-0.44%) |
Aug 16, 2019 | 24.28 | 25.05 | 24.28 | 25.00 | 114,915 | +0.84(+3.46%) |
Aug 15, 2019 | 24.49 | 24.56 | 24.06 | 24.17 | 55,846 | -0.09(-0.35%) |
Aug 14, 2019 | 24.48 | 24.89 | 24.08 | 24.25 | 71,075 | -0.64(-2.58%) |
Aug 13, 2019 | 24.75 | 25.25 | 24.75 | 24.89 | 57,869 | +0.08(+0.32%) |
Aug 12, 2019 | 24.54 | 24.81 | 24.48 | 24.81 | 55,575 | +0.09(+0.38%) |
Aug 09, 2019 | 24.53 | 24.81 | 24.43 | 24.72 | 80,147 | +0.27(+1.12%) |
Aug 08, 2019 | 24.15 | 24.64 | 24.15 | 24.45 | 62,200 | +0.48(+2.02%) |
Aug 07, 2019 | 23.73 | 24.11 | 23.66 | 23.96 | 48,093 | -0.11(-0.45%) |
Aug 06, 2019 | 23.98 | 24.25 | 23.75 | 24.07 | 102,309 | +0.11(+0.46%) |
Aug 05, 2019 | 24.13 | 24.25 | 23.59 | 23.96 | 80,241 | -0.52(-2.11%) |
Aug 02, 2019 | 24.34 | 24.56 | 24.08 | 24.48 | 94,208 | +0.17(+0.71%) |
Aug 01, 2019 | 25.04 | 25.34 | 24.26 | 24.31 | 96,797 | -0.77(-3.09%) |
Jul 31, 2019 | 25.20 | 25.44 | 25.01 | 25.08 | 128,896 | -0.17(-0.67%) |
Jul 30, 2019 | 24.74 | 25.36 | 24.74 | 25.25 | 73,591 | +0.38(+1.52%) |
Jul 29, 2019 | 25.13 | 25.23 | 24.83 | 24.87 | 56,272 | -0.36(-1.41%) |
Jul 26, 2019 | 24.79 | 25.30 | 24.79 | 25.23 | 58,280 | +0.39(+1.59%) |
Jul 25, 2019 | 25.10 | 25.32 | 24.78 | 24.83 | 66,855 | -0.31(-1.23%) |
Jul 24, 2019 | 24.36 | 25.23 | 24.36 | 25.14 | 133,524 | +0.61(+2.49%) |
Jul 23, 2019 | 23.84 | 24.54 | 23.84 | 24.53 | 76,085 | -0.09(-0.35%) |
Jul 22, 2019 | 24.47 | 24.67 | 24.17 | 24.62 | 78,991 | +0.05(+0.19%) |
Jul 19, 2019 | 24.47 | 24.76 | 24.47 | 24.57 | 40,835 | -0.05(-0.19%) |
Jul 18, 2019 | 24.41 | 24.71 | 24.41 | 24.62 | 36,027 | +0.18(+0.73%) |
Jul 17, 2019 | 24.64 | 24.68 | 24.44 | 24.44 | 48,799 | -0.23(-0.94%) |
Jul 16, 2019 | 24.65 | 24.88 | 24.56 | 24.67 | 53,676 | +0.01(+0.03%) |
Jul 15, 2019 | 24.96 | 24.96 | 24.55 | 24.66 | 45,350 | -0.34(-1.36%) |
Jul 12, 2019 | 24.78 | 25.17 | 24.78 | 25.00 | 48,071 | +0.18(+0.72%) |
Jul 11, 2019 | 24.79 | 24.86 | 24.71 | 24.82 | 27,491 | -0.04(-0.16%) |
Jul 10, 2019 | 25.06 | 25.08 | 24.78 | 24.86 | 43,912 | -0.15(-0.59%) |
Jul 09, 2019 | 24.77 | 25.01 | 24.77 | 25.01 | 30,817 | +0.10(+0.40%) |
Jul 08, 2019 | 25.17 | 25.22 | 24.87 | 24.91 | 31,666 | -0.32(-1.29%) |
Jul 05, 2019 | 24.80 | 25.27 | 24.80 | 25.23 | 45,874 | +0.45(+1.81%) |
Jul 03, 2019 | 24.76 | 24.92 | 24.72 | 24.79 | 17,186 | +0.04(+0.16%) |
Jul 02, 2019 | 25.05 | 25.05 | 24.49 | 24.75 | 36,771 | -0.29(-1.17%) |
Jul 01, 2019 | 25.03 | 25.18 | 24.83 | 25.04 | 49,922 | +0.08(+0.31%) |
Jun 28, 2019 | 24.94 | 25.30 | 24.84 | 24.96 | 190,090 | +0.08(+0.31%) |
Jun 27, 2019 | 24.23 | 24.89 | 24.16 | 24.89 | 53,401 | +0.63(+2.62%) |
Jun 26, 2019 | 24.31 | 24.62 | 24.22 | 24.25 | 51,621 | -0.07(-0.29%) |
Jun 25, 2019 | 24.41 | 24.46 | 23.95 | 24.32 | 48,381 | +0.14(+0.58%) |
Jun 24, 2019 | 24.35 | 24.56 | 24.16 | 24.18 | 47,004 | -0.14(-0.57%) |
Jun 21, 2019 | 24.33 | 24.60 | 24.31 | 24.32 | 72,495 | -0.13(-0.54%) |
Jun 20, 2019 | 24.72 | 24.72 | 24.35 | 24.45 | 31,626 | -0.24(-0.97%) |
Jun 19, 2019 | 24.77 | 25.03 | 24.60 | 24.69 | 33,130 | -0.09(-0.34%) |
Jun 18, 2019 | 24.60 | 25.02 | 24.60 | 24.78 | 59,326 | +0.16(+0.66%) |
Jun 17, 2019 | 24.90 | 24.98 | 24.41 | 24.62 | 54,593 | -0.26(-1.06%) |
Jun 14, 2019 | 24.93 | 24.98 | 24.56 | 24.88 | 47,684 | -0.02(-0.09%) |
Jun 13, 2019 | 24.94 | 25.17 | 24.84 | 24.90 | 46,592 | +0.15(+0.63%) |
Jun 12, 2019 | 24.84 | 24.91 | 24.55 | 24.75 | 30,220 | +0.05(+0.22%) |
Jun 11, 2019 | 24.61 | 24.82 | 24.49 | 24.69 | 47,438 | +0.18(+0.73%) |
Jun 10, 2019 | 23.70 | 24.72 | 23.66 | 24.52 | 41,216 | +0.41(+1.70%) |
Jun 07, 2019 | 24.31 | 24.45 | 23.99 | 24.11 | 56,988 | -0.20(-0.83%) |
Jun 06, 2019 | 24.41 | 24.57 | 24.19 | 24.31 | 38,118 | -0.12(-0.48%) |
Jun 05, 2019 | 24.62 | 24.69 | 24.29 | 24.42 | 37,125 | -0.26(-1.07%) |
Jun 04, 2019 | 24.58 | 24.72 | 24.21 | 24.69 | 38,469 | +0.60(+2.51%) |
Jun 03, 2019 | 23.95 | 24.17 | 23.68 | 24.08 | 49,563 | +0.16(+0.68%) |
May 31, 2019 | 23.90 | 24.04 | 23.76 | 23.92 | 40,705 | -0.29(-1.21%) |
May 30, 2019 | 24.57 | 24.80 | 23.93 | 24.21 | 53,749 | -0.37(-1.51%) |
May 29, 2019 | 24.48 | 24.79 | 24.36 | 24.59 | 60,173 | -0.05(-0.22%) |
May 28, 2019 | 24.79 | 24.82 | 24.59 | 24.64 | 70,921 | -0.23(-0.93%) |
May 24, 2019 | 24.53 | 24.88 | 24.51 | 24.87 | 39,284 | +0.50(+2.03%) |
May 23, 2019 | 24.99 | 24.99 | 24.23 | 24.38 | 64,401 | -0.64(-2.57%) |
May 22, 2019 | 25.16 | 25.34 | 24.91 | 25.02 | 33,497 | -0.19(-0.74%) |
May 21, 2019 | 24.97 | 25.33 | 24.91 | 25.20 | 117,178 | +0.30(+1.21%) |
May 20, 2019 | 24.57 | 25.14 | 24.57 | 24.90 | 58,949 | +0.32(+1.29%) |
May 17, 2019 | 24.56 | 24.87 | 24.48 | 24.59 | 36,699 | -0.14(-0.56%) |
May 16, 2019 | 24.76 | 24.87 | 24.60 | 24.72 | 35,450 | +0.15(+0.63%) |
May 15, 2019 | 24.70 | 24.78 | 24.48 | 24.57 | 25,518 | -0.35(-1.40%) |
May 14, 2019 | 24.48 | 24.97 | 24.48 | 24.92 | 36,511 | +0.47(+1.93%) |
May 13, 2019 | 24.98 | 24.99 | 24.38 | 24.45 | 50,206 | -0.84(-3.34%) |
May 10, 2019 | 25.30 | 25.44 | 25.13 | 25.29 | 137,366 | -0.07(-0.27%) |
May 09, 2019 | 25.23 | 25.83 | 25.22 | 25.36 | 74,146 | -0.03(-0.12%) |
May 08, 2019 | 25.32 | 25.61 | 25.17 | 25.39 | 41,521 | +0.05(+0.21%) |
May 07, 2019 | 25.37 | 25.51 | 25.18 | 25.34 | 40,698 | -0.22(-0.88%) |
May 06, 2019 | 25.13 | 25.76 | 25.13 | 25.56 | 33,566 | +0.10(+0.40%) |
May 03, 2019 | 25.13 | 25.48 | 24.92 | 25.46 | 34,373 | +0.53(+2.11%) |
May 02, 2019 | 24.79 | 25.12 | 24.59 | 24.93 | 33,920 | +0.12(+0.49%) |
May 01, 2019 | 25.09 | 25.35 | 24.75 | 24.81 | 49,788 | -0.21(-0.86%) |
Apr 30, 2019 | 25.27 | 25.35 | 24.98 | 25.03 | 70,195 | -0.28(-1.09%) |
Apr 29, 2019 | 24.83 | 25.33 | 24.20 | 25.30 | 67,492 | +0.60(+2.42%) |
Apr 26, 2019 | 24.25 | 24.70 | 24.25 | 24.70 | 27,946 | +0.35(+1.45%) |
Apr 25, 2019 | 24.83 | 24.83 | 24.23 | 24.35 | 40,274 | -0.48(-1.94%) |
Apr 24, 2019 | 24.80 | 24.96 | 24.31 | 24.83 | 33,322 | +0.11(+0.46%) |
Apr 23, 2019 | 23.55 | 24.94 | 23.55 | 24.72 | 38,544 | +0.87(+3.63%) |
Apr 22, 2019 | 24.20 | 24.21 | 23.57 | 23.85 | 42,291 | -0.43(-1.77%) |
Apr 18, 2019 | 24.44 | 24.61 | 24.16 | 24.28 | 44,922 | -0.32(-1.31%) |
Apr 17, 2019 | 24.77 | 24.77 | 24.47 | 24.60 | 25,083 | -0.11(-0.43%) |
Apr 16, 2019 | 24.47 | 24.76 | 24.39 | 24.71 | 35,739 | +0.34(+1.38%) |
Apr 15, 2019 | 24.79 | 24.82 | 24.33 | 24.37 | 21,854 | -0.33(-1.33%) |
Apr 12, 2019 | 24.57 | 24.83 | 24.47 | 24.70 | 25,203 | +0.30(+1.22%) |
Apr 11, 2019 | 24.45 | 24.66 | 24.32 | 24.40 | 21,007 | +0.05(+0.22%) |
Apr 10, 2019 | 23.91 | 24.42 | 23.91 | 24.35 | 31,517 | +0.28(+1.14%) |
Apr 09, 2019 | 24.35 | 24.49 | 24.03 | 24.08 | 37,232 | -0.34(-1.41%) |
Apr 08, 2019 | 24.40 | 24.48 | 24.27 | 24.42 | 27,363 | +0.02(+0.06%) |
Apr 05, 2019 | 24.20 | 24.67 | 24.12 | 24.40 | 35,911 | +0.21(+0.89%) |
Apr 04, 2019 | 23.84 | 24.21 | 23.84 | 24.19 | 41,533 | +0.36(+1.51%) |
Apr 03, 2019 | 23.99 | 24.07 | 23.72 | 23.83 | 111,491 | +0.03(+0.13%) |
Apr 02, 2019 | 24.11 | 24.11 | 23.77 | 23.80 | 45,246 | -0.31(-1.30%) |
Apr 01, 2019 | 24.03 | 24.24 | 23.88 | 24.11 | 37,874 | +0.40(+1.68%) |
Mar 29, 2019 | 24.04 | 24.04 | 23.47 | 23.72 | 66,077 | -0.18(-0.74%) |
Mar 28, 2019 | 23.62 | 23.91 | 23.47 | 23.89 | 32,251 | +0.24(+1.00%) |
Mar 27, 2019 | 23.36 | 23.85 | 23.24 | 23.65 | 35,356 | +0.21(+0.88%) |
Mar 26, 2019 | 23.05 | 23.49 | 23.05 | 23.45 | 38,216 | +0.44(+1.93%) |
Mar 25, 2019 | 23.00 | 23.29 | 22.83 | 23.00 | 50,006 | +0.08(+0.33%) |
Mar 22, 2019 | 24.12 | 24.25 | 22.91 | 22.93 | 77,439 | -1.23(-5.10%) |
Mar 21, 2019 | 24.26 | 24.49 | 23.97 | 24.16 | 68,448 | +0.09(+0.38%) |
Mar 20, 2019 | 23.96 | 24.50 | 23.88 | 24.07 | 76,292 | +0.11(+0.45%) |
Mar 19, 2019 | 24.43 | 24.90 | 23.91 | 23.96 | 68,623 | -0.41(-1.67%) |
Mar 18, 2019 | 24.34 | 24.57 | 24.15 | 24.37 | 176,208 | +0.02(+0.06%) |
Mar 15, 2019 | 24.17 | 24.46 | 24.14 | 24.35 | 136,204 | +0.19(+0.79%) |
Mar 14, 2019 | 24.12 | 24.37 | 24.12 | 24.16 | 33,740 | -0.02(-0.10%) |
Mar 13, 2019 | 24.27 | 24.39 | 24.16 | 24.18 | 36,839 | -0.05(-0.22%) |
Mar 12, 2019 | 24.32 | 24.66 | 24.12 | 24.24 | 41,300 | +0.00(+0.00%) |
Mar 11, 2019 | 24.17 | 24.49 | 23.97 | 24.24 | 87,403 | +0.07(+0.29%) |
Mar 08, 2019 | 24.26 | 24.56 | 24.14 | 24.17 | 58,503 | -0.08(-0.32%) |
Mar 07, 2019 | 24.39 | 24.39 | 24.01 | 24.24 | 272,162 | -0.17(-0.69%) |
Mar 06, 2019 | 25.04 | 25.12 | 24.40 | 24.41 | 98,008 | -0.65(-2.60%) |
Mar 05, 2019 | 25.14 | 25.16 | 25.01 | 25.06 | 19,072 | -0.08(-0.30%) |
Mar 04, 2019 | 25.25 | 25.33 | 25.08 | 25.14 | 39,305 | -0.19(-0.76%) |
Mar 01, 2019 | 25.54 | 25.54 | 25.29 | 25.33 | 47,534 | -0.20(-0.78%) |
Feb 28, 2019 | 25.53 | 25.66 | 25.48 | 25.53 | 39,281 | -0.05(-0.21%) |
Feb 27, 2019 | 25.53 | 25.69 | 25.35 | 25.58 | 24,087 | +0.05(+0.18%) |
Feb 26, 2019 | 25.84 | 25.90 | 25.54 | 25.54 | 20,559 | -0.34(-1.30%) |
Feb 25, 2019 | 26.13 | 26.25 | 25.84 | 25.88 | 41,093 | -0.18(-0.68%) |
Feb 22, 2019 | 26.16 | 26.16 | 25.95 | 26.05 | 36,303 | -0.11(-0.41%) |
Feb 21, 2019 | 25.78 | 26.16 | 25.78 | 26.16 | 26,760 | +0.01(+0.03%) |
Feb 20, 2019 | 26.02 | 26.23 | 25.88 | 26.15 | 30,975 | +0.17(+0.65%) |
Feb 19, 2019 | 25.79 | 26.17 | 25.59 | 25.98 | 33,411 | +0.18(+0.68%) |
Feb 15, 2019 | 25.26 | 25.86 | 25.26 | 25.81 | 48,709 | +0.61(+2.43%) |
Feb 14, 2019 | 25.17 | 25.50 | 25.16 | 25.19 | 34,056 | -0.08(-0.33%) |
Feb 13, 2019 | 25.12 | 25.32 | 25.07 | 25.28 | 49,020 | +0.17(+0.67%) |
Feb 12, 2019 | 25.03 | 25.32 | 24.98 | 25.11 | 29,923 | +0.18(+0.71%) |
Feb 11, 2019 | 24.57 | 24.98 | 24.57 | 24.93 | 24,614 | +0.26(+1.06%) |
Feb 08, 2019 | 24.68 | 25.12 | 24.67 | 24.67 | 17,890 | -0.11(-0.43%) |
Feb 07, 2019 | 24.67 | 24.93 | 24.53 | 24.78 | 35,841 | +0.15(+0.62%) |
Feb 06, 2019 | 24.73 | 24.73 | 24.43 | 24.63 | 93,737 | -0.03(-0.12%) |
Feb 05, 2019 | 24.65 | 25.09 | 24.61 | 24.66 | 18,278 | -0.07(-0.28%) |
Feb 04, 2019 | 24.48 | 24.77 | 24.44 | 24.73 | 28,279 | +0.28(+1.16%) |
Feb 01, 2019 | 24.47 | 24.47 | 23.84 | 24.44 | 34,083 | +0.17(+0.69%) |
Jan 31, 2019 | 24.27 | 24.42 | 24.01 | 24.27 | 42,748 | -0.11(-0.44%) |
Jan 30, 2019 | 24.61 | 24.61 | 24.30 | 24.38 | 39,950 | -0.09(-0.37%) |
Jan 29, 2019 | 24.68 | 24.68 | 24.28 | 24.47 | 33,020 | -0.22(-0.89%) |
Jan 28, 2019 | 24.83 | 24.87 | 24.49 | 24.69 | 47,394 | -0.33(-1.30%) |
Jan 25, 2019 | 25.01 | 25.05 | 24.62 | 25.02 | 64,857 | +0.19(+0.76%) |
Jan 24, 2019 | 24.79 | 24.96 | 24.36 | 24.83 | 33,409 | -0.11(-0.46%) |
Jan 23, 2019 | 24.59 | 24.95 | 24.31 | 24.94 | 47,094 | +0.43(+1.76%) |
Jan 22, 2019 | 24.63 | 25.02 | 24.02 | 24.51 | 185,638 | +0.61(+2.54%) |
Jan 18, 2019 | 24.13 | 24.48 | 23.90 | 23.90 | 110,073 | -0.17(-0.69%) |
Jan 17, 2019 | 23.95 | 24.24 | 23.87 | 24.07 | 45,699 | +0.02(+0.09%) |
Jan 16, 2019 | 23.79 | 24.09 | 23.77 | 24.05 | 44,887 | +0.36(+1.54%) |
Jan 15, 2019 | 23.58 | 23.73 | 23.48 | 23.68 | 34,155 | +0.08(+0.35%) |
Jan 14, 2019 | 23.52 | 23.90 | 23.36 | 23.60 | 42,033 | -0.08(-0.35%) |
Jan 11, 2019 | 23.60 | 23.86 | 23.55 | 23.68 | 31,374 | -0.05(-0.19%) |
Jan 10, 2019 | 23.71 | 23.93 | 23.56 | 23.73 | 27,203 | -0.14(-0.57%) |
Jan 09, 2019 | 24.00 | 24.20 | 23.61 | 23.86 | 22,217 | -0.11(-0.47%) |
Jan 08, 2019 | 23.87 | 23.98 | 23.21 | 23.98 | 27,083 | +0.29(+1.22%) |
Jan 07, 2019 | 23.59 | 23.94 | 23.25 | 23.69 | 47,795 | +0.10(+0.42%) |
Jan 04, 2019 | 23.34 | 23.63 | 23.17 | 23.59 | 38,229 | +0.63(+2.74%) |
Jan 03, 2019 | 22.97 | 23.90 | 22.80 | 22.96 | 36,583 | -0.12(-0.53%) |