Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 23.19 | 23.50 | 22.92 | 23.41 | 83,600 | -0.69(-2.86%) |
Feb 27, 2020 | 24.18 | 24.45 | 23.81 | 24.10 | 52,308 | -0.39(-1.61%) |
Feb 26, 2020 | 24.63 | 24.77 | 24.45 | 24.50 | 98,528 | -0.29(-1.15%) |
Feb 25, 2020 | 25.12 | 25.14 | 24.72 | 24.78 | 90,804 | -0.08(-0.31%) |
Feb 24, 2020 | 24.99 | 25.05 | 24.82 | 24.86 | 70,502 | -0.46(-1.83%) |
Feb 21, 2020 | 25.38 | 25.46 | 25.25 | 25.32 | 39,200 | -0.23(-0.90%) |
Feb 20, 2020 | 25.62 | 25.63 | 25.40 | 25.55 | 60,694 | -0.21(-0.83%) |
Feb 19, 2020 | 25.84 | 25.84 | 25.62 | 25.77 | 58,069 | +0.19(+0.74%) |
Feb 18, 2020 | 25.49 | 25.69 | 25.49 | 25.57 | 816,752 | +0.47(+1.89%) |
Feb 14, 2020 | 24.92 | 25.13 | 24.89 | 25.10 | 45,700 | +0.38(+1.54%) |
Feb 13, 2020 | 24.70 | 24.78 | 24.63 | 24.72 | 59,633 | +0.14(+0.57%) |
Feb 12, 2020 | 24.34 | 24.61 | 24.25 | 24.58 | 111,993 | +0.32(+1.32%) |
Feb 11, 2020 | 24.15 | 24.37 | 24.11 | 24.26 | 56,199 | -0.21(-0.86%) |
Feb 10, 2020 | 24.38 | 24.47 | 24.34 | 24.47 | 35,113 | +0.09(+0.37%) |
Feb 07, 2020 | 24.35 | 24.41 | 24.27 | 24.38 | 24,700 | -0.15(-0.61%) |
Feb 06, 2020 | 24.73 | 24.73 | 24.51 | 24.53 | 45,899 | +0.03(+0.12%) |
Feb 05, 2020 | 24.31 | 24.51 | 24.29 | 24.50 | 41,681 | +0.00(+0.00%) |
Feb 04, 2020 | 24.51 | 24.58 | 24.46 | 24.50 | 69,173 | +0.39(+1.62%) |
Feb 03, 2020 | 24.26 | 24.27 | 24.11 | 24.11 | 85,150 | -0.41(-1.67%) |
Jan 31, 2020 | 24.65 | 24.67 | 24.48 | 24.52 | 189,200 | -0.23(-0.93%) |
Jan 30, 2020 | 24.68 | 24.75 | 24.58 | 24.75 | 22,112 | +0.06(+0.24%) |
Jan 29, 2020 | 24.64 | 24.81 | 24.61 | 24.69 | 47,135 | -0.03(-0.12%) |
Jan 28, 2020 | 24.59 | 24.72 | 24.56 | 24.72 | 52,531 | +0.44(+1.81%) |
Jan 27, 2020 | 24.46 | 24.49 | 24.28 | 24.28 | 36,120 | -0.33(-1.34%) |
Jan 24, 2020 | 24.77 | 24.82 | 24.60 | 24.61 | 125,200 | +0.20(+0.84%) |
Jan 23, 2020 | 24.44 | 24.44 | 24.25 | 24.41 | 119,769 | +0.12(+0.47%) |
Jan 22, 2020 | 24.38 | 24.38 | 24.24 | 24.29 | 31,460 | -0.23(-0.94%) |
Jan 21, 2020 | 24.71 | 24.71 | 24.52 | 24.52 | 31,888 | -0.43(-1.72%) |
Jan 17, 2020 | 24.95 | 25.02 | 24.89 | 24.95 | 197,000 | +0.29(+1.18%) |
Jan 16, 2020 | 24.60 | 24.67 | 24.52 | 24.66 | 141,772 | -0.07(-0.29%) |
Jan 15, 2020 | 24.66 | 24.86 | 24.66 | 24.73 | 420,013 | +0.01(+0.05%) |
Jan 14, 2020 | 24.71 | 24.80 | 24.66 | 24.72 | 30,931 | +0.00(+0.00%) |
Jan 13, 2020 | 24.77 | 24.78 | 24.61 | 24.72 | 75,045 | -0.15(-0.60%) |
Jan 10, 2020 | 24.90 | 24.98 | 24.86 | 24.87 | 54,100 | +0.27(+1.10%) |
Jan 09, 2020 | 24.79 | 24.79 | 24.56 | 24.60 | 55,231 | -0.21(-0.85%) |
Jan 08, 2020 | 24.77 | 24.89 | 24.74 | 24.81 | 43,056 | -0.14(-0.56%) |
Jan 07, 2020 | 25.00 | 25.05 | 24.95 | 24.95 | 50,031 | -0.28(-1.11%) |
Jan 06, 2020 | 25.10 | 25.23 | 25.07 | 25.23 | 45,002 | +0.14(+0.56%) |
Jan 03, 2020 | 25.06 | 25.21 | 25.06 | 25.09 | 28,400 | -0.26(-1.03%) |
Jan 02, 2020 | 25.24 | 25.41 | 25.24 | 25.35 | 79,146 | +0.25(+1.00%) |
Dec 31, 2019 | 25.22 | 25.25 | 24.72 | 25.10 | 25,700 | -0.16(-0.63%) |
Dec 30, 2019 | 25.40 | 25.44 | 25.25 | 25.26 | 42,904 | -0.04(-0.16%) |
Dec 27, 2019 | 25.35 | 25.40 | 25.30 | 25.30 | 68,800 | +0.08(+0.32%) |
Dec 26, 2019 | 25.18 | 25.25 | 25.17 | 25.22 | 40,248 | +0.03(+0.12%) |
Dec 24, 2019 | 25.31 | 25.31 | 25.10 | 25.19 | 28,600 | +0.19(+0.76%) |
Dec 23, 2019 | 24.86 | 25.08 | 24.84 | 25.00 | 55,329 | +0.10(+0.40%) |
Dec 20, 2019 | 25.01 | 25.05 | 24.86 | 24.90 | 36,700 | -0.28(-1.11%) |
Dec 19, 2019 | 25.10 | 25.23 | 25.09 | 25.18 | 421,401 | +0.18(+0.72%) |
Dec 18, 2019 | 25.16 | 25.18 | 24.95 | 25.00 | 287,590 | +0.16(+0.64%) |
Dec 17, 2019 | 24.98 | 24.99 | 24.84 | 24.84 | 306,603 | -0.19(-0.76%) |
Dec 16, 2019 | 25.15 | 25.18 | 25.00 | 25.03 | 157,046 | +0.02(+0.08%) |
Dec 13, 2019 | 25.14 | 25.18 | 24.94 | 25.01 | 53,400 | -0.06(-0.24%) |
Dec 12, 2019 | 25.05 | 25.18 | 24.93 | 25.07 | 77,671 | -0.34(-1.34%) |
Dec 11, 2019 | 25.35 | 25.47 | 25.30 | 25.41 | 146,123 | -0.35(-1.36%) |
Dec 10, 2019 | 25.75 | 25.86 | 25.75 | 25.76 | 956,917 | -0.24(-0.92%) |
Dec 09, 2019 | 26.05 | 26.07 | 25.98 | 26.00 | 598,442 | -0.21(-0.80%) |
Dec 06, 2019 | 26.13 | 26.24 | 26.13 | 26.21 | 659,600 | +0.35(+1.35%) |
Dec 05, 2019 | 25.98 | 26.01 | 25.84 | 25.86 | 1,007,730 | +0.19(+0.74%) |
Dec 04, 2019 | 25.69 | 25.78 | 25.53 | 25.67 | 45,443 | -0.04(-0.16%) |
Dec 03, 2019 | 25.37 | 25.71 | 25.37 | 25.71 | 406,281 | +0.15(+0.59%) |
Dec 02, 2019 | 25.55 | 25.57 | 25.42 | 25.56 | 65,994 | -0.19(-0.74%) |
Nov 29, 2019 | 25.85 | 25.85 | 25.69 | 25.75 | 10,900 | -0.47(-1.79%) |
Nov 27, 2019 | 26.20 | 26.27 | 26.16 | 26.22 | 24,000 | +0.00(+0.00%) |
Nov 26, 2019 | 26.18 | 26.33 | 26.18 | 26.22 | 56,343 | -0.08(-0.30%) |
Nov 25, 2019 | 26.43 | 26.47 | 26.26 | 26.30 | 17,384 | +0.04(+0.13%) |
Nov 22, 2019 | 26.42 | 26.42 | 26.19 | 26.27 | 25,800 | -0.43(-1.59%) |
Nov 21, 2019 | 26.64 | 26.79 | 26.59 | 26.69 | 25,135 | +0.13(+0.49%) |
Nov 20, 2019 | 26.68 | 26.72 | 26.50 | 26.56 | 24,421 | -0.03(-0.11%) |
Nov 19, 2019 | 26.67 | 26.67 | 26.52 | 26.59 | 28,215 | -0.05(-0.19%) |
Nov 18, 2019 | 26.75 | 26.75 | 26.62 | 26.64 | 32,157 | +0.01(+0.04%) |
Nov 15, 2019 | 26.66 | 26.75 | 26.60 | 26.63 | 283,400 | +0.17(+0.64%) |
Nov 14, 2019 | 26.39 | 26.50 | 26.36 | 26.46 | 21,598 | +0.08(+0.30%) |
Nov 13, 2019 | 26.40 | 26.55 | 26.35 | 26.38 | 177,627 | -0.38(-1.42%) |
Nov 12, 2019 | 26.86 | 26.91 | 26.75 | 26.76 | 101,268 | -0.20(-0.74%) |
Nov 11, 2019 | 27.00 | 27.05 | 26.89 | 26.96 | 32,341 | +0.31(+1.17%) |
Nov 08, 2019 | 26.56 | 26.66 | 26.55 | 26.65 | 35,500 | +0.09(+0.33%) |
Nov 07, 2019 | 26.76 | 26.77 | 26.55 | 26.56 | 33,489 | -0.35(-1.28%) |
Nov 06, 2019 | 26.70 | 26.96 | 25.94 | 26.91 | 93,419 | +1.36(+5.30%) |
Nov 05, 2019 | 25.49 | 25.68 | 25.39 | 25.55 | 302,834 | +0.53(+2.12%) |
Nov 04, 2019 | 25.14 | 25.20 | 25.01 | 25.02 | 132,825 | +0.06(+0.24%) |
Nov 01, 2019 | 24.87 | 25.04 | 24.87 | 24.96 | 330,400 | +0.07(+0.28%) |
Oct 31, 2019 | 24.78 | 24.91 | 24.77 | 24.89 | 41,655 | -0.14(-0.56%) |
Oct 30, 2019 | 24.90 | 25.09 | 24.88 | 25.03 | 27,811 | +0.04(+0.16%) |
Oct 29, 2019 | 24.75 | 25.04 | 24.64 | 24.99 | 51,942 | +0.11(+0.44%) |
Oct 28, 2019 | 24.91 | 25.03 | 24.85 | 24.88 | 66,489 | -0.37(-1.46%) |
Oct 25, 2019 | 25.17 | 25.28 | 25.17 | 25.25 | 16,800 | -0.11(-0.44%) |
Oct 24, 2019 | 25.41 | 25.42 | 25.24 | 25.36 | 55,574 | +0.08(+0.32%) |
Oct 23, 2019 | 25.22 | 25.30 | 25.16 | 25.28 | 29,348 | +0.19(+0.76%) |
Oct 22, 2019 | 25.27 | 25.37 | 25.09 | 25.09 | 103,314 | -0.33(-1.30%) |
Oct 21, 2019 | 25.57 | 25.62 | 25.37 | 25.42 | 68,526 | -0.24(-0.94%) |
Oct 18, 2019 | 25.53 | 25.66 | 25.41 | 25.66 | 51,000 | -0.04(-0.16%) |
Oct 17, 2019 | 25.64 | 25.75 | 25.62 | 25.70 | 34,003 | +0.26(+1.02%) |
Oct 16, 2019 | 25.37 | 25.50 | 25.37 | 25.44 | 49,467 | +0.07(+0.27%) |
Oct 15, 2019 | 25.12 | 25.43 | 25.12 | 25.37 | 164,119 | +0.37(+1.49%) |
Oct 14, 2019 | 24.97 | 25.07 | 24.94 | 25.00 | 37,365 | -0.08(-0.32%) |
Oct 11, 2019 | 25.21 | 25.21 | 25.00 | 25.08 | 983,100 | +0.44(+1.79%) |
Oct 10, 2019 | 24.58 | 24.70 | 24.57 | 24.64 | 219,141 | +0.23(+0.94%) |
Oct 09, 2019 | 24.45 | 24.49 | 24.38 | 24.41 | 47,439 | -0.10(-0.41%) |
Oct 08, 2019 | 24.54 | 24.66 | 24.50 | 24.51 | 35,325 | -0.40(-1.62%) |
Oct 07, 2019 | 24.95 | 25.01 | 24.85 | 24.91 | 72,161 | -0.18(-0.70%) |
Oct 04, 2019 | 24.90 | 25.13 | 24.89 | 25.09 | 32,900 | +0.60(+2.45%) |
Oct 03, 2019 | 24.55 | 24.66 | 24.48 | 24.49 | 94,291 | -0.30(-1.21%) |
Oct 02, 2019 | 24.96 | 24.96 | 24.63 | 24.79 | 309,658 | -0.42(-1.65%) |
Oct 01, 2019 | 25.23 | 25.33 | 25.18 | 25.21 | 63,243 | +0.20(+0.78%) |
Sep 30, 2019 | 25.10 | 25.15 | 25.01 | 25.01 | 26,556 | -0.12(-0.48%) |
Sep 27, 2019 | 25.11 | 25.19 | 25.08 | 25.13 | 50,100 | +0.22(+0.88%) |
Sep 26, 2019 | 25.00 | 25.02 | 24.88 | 24.91 | 46,911 | +0.27(+1.10%) |
Sep 25, 2019 | 24.69 | 24.70 | 24.52 | 24.64 | 85,778 | -0.25(-1.00%) |
Sep 24, 2019 | 24.80 | 24.93 | 24.77 | 24.89 | 370,461 | +0.17(+0.69%) |
Sep 23, 2019 | 24.66 | 24.80 | 24.63 | 24.72 | 62,764 | -0.31(-1.23%) |
Sep 20, 2019 | 25.14 | 25.19 | 25.00 | 25.03 | 42,000 | +0.09(+0.35%) |
Sep 19, 2019 | 24.96 | 25.07 | 24.94 | 24.94 | 48,326 | +0.10(+0.38%) |
Sep 18, 2019 | 24.73 | 24.91 | 24.73 | 24.84 | 15,531 | -0.16(-0.62%) |
Sep 17, 2019 | 24.88 | 25.03 | 24.88 | 25.00 | 46,770 | +0.15(+0.60%) |
Sep 16, 2019 | 24.98 | 25.00 | 24.83 | 24.85 | 32,159 | -0.52(-2.05%) |
Sep 13, 2019 | 25.31 | 25.38 | 25.27 | 25.37 | 24,200 | +0.37(+1.48%) |
Sep 12, 2019 | 24.93 | 25.10 | 24.89 | 25.00 | 22,419 | +0.16(+0.64%) |
Sep 11, 2019 | 24.83 | 24.90 | 24.80 | 24.84 | 17,861 | +0.33(+1.36%) |
Sep 10, 2019 | 24.35 | 24.59 | 24.34 | 24.51 | 87,500 | +0.50(+2.07%) |
Sep 09, 2019 | 23.99 | 24.04 | 23.91 | 24.01 | 47,635 | +0.06(+0.25%) |
Sep 06, 2019 | 24.02 | 24.08 | 23.95 | 23.95 | 38,900 | +0.09(+0.38%) |
Sep 05, 2019 | 23.95 | 23.95 | 23.78 | 23.86 | 53,623 | -0.02(-0.08%) |
Sep 04, 2019 | 23.80 | 23.90 | 23.75 | 23.88 | 51,232 | +0.36(+1.53%) |
Sep 03, 2019 | 23.48 | 23.59 | 23.44 | 23.52 | 96,590 | +0.07(+0.31%) |
Aug 30, 2019 | 23.61 | 23.65 | 23.35 | 23.45 | 33,700 | -0.02(-0.09%) |
Aug 29, 2019 | 23.46 | 23.60 | 23.43 | 23.47 | 62,511 | +0.28(+1.20%) |
Aug 28, 2019 | 23.00 | 23.20 | 22.97 | 23.19 | 403,365 | +0.21(+0.91%) |
Aug 27, 2019 | 23.04 | 23.07 | 22.94 | 22.98 | 71,659 | -0.07(-0.30%) |
Aug 26, 2019 | 23.13 | 23.13 | 22.99 | 23.05 | 38,291 | -0.12(-0.52%) |
Aug 23, 2019 | 23.21 | 23.28 | 23.04 | 23.17 | 87,800 | +0.16(+0.70%) |
Aug 22, 2019 | 23.19 | 23.19 | 22.96 | 23.01 | 78,411 | -0.16(-0.70%) |
Aug 21, 2019 | 23.21 | 23.29 | 23.10 | 23.17 | 105,650 | +0.16(+0.70%) |
Aug 20, 2019 | 22.90 | 23.02 | 22.81 | 23.01 | 114,442 | -0.05(-0.22%) |
Aug 19, 2019 | 23.13 | 23.16 | 23.03 | 23.06 | 35,992 | -0.25(-1.07%) |
Aug 16, 2019 | 23.15 | 23.34 | 23.15 | 23.31 | 340,100 | +0.80(+3.57%) |
Aug 15, 2019 | 22.37 | 22.52 | 22.37 | 22.51 | 121,993 | +0.06(+0.25%) |
Aug 14, 2019 | 22.53 | 22.53 | 22.39 | 22.45 | 164,854 | -0.24(-1.06%) |
Aug 13, 2019 | 22.61 | 22.95 | 22.61 | 22.69 | 86,423 | -0.18(-0.79%) |
Aug 12, 2019 | 23.00 | 23.06 | 22.86 | 22.87 | 92,646 | -0.14(-0.61%) |
Aug 09, 2019 | 23.19 | 23.20 | 22.94 | 23.01 | 57,600 | -0.50(-2.13%) |
Aug 08, 2019 | 23.36 | 23.79 | 23.31 | 23.51 | 71,714 | +1.04(+4.63%) |
Aug 07, 2019 | 22.17 | 22.69 | 22.07 | 22.47 | 119,276 | -0.27(-1.19%) |
Aug 06, 2019 | 22.58 | 22.74 | 22.50 | 22.74 | 175,446 | -0.04(-0.18%) |
Aug 05, 2019 | 22.79 | 22.82 | 22.55 | 22.78 | 62,159 | +0.06(+0.26%) |
Aug 02, 2019 | 22.82 | 22.83 | 22.62 | 22.72 | 94,700 | +0.14(+0.62%) |
Aug 01, 2019 | 22.43 | 22.70 | 22.38 | 22.58 | 187,077 | -0.06(-0.27%) |
Jul 31, 2019 | 22.79 | 22.85 | 22.56 | 22.64 | 38,717 | -0.12(-0.55%) |
Jul 30, 2019 | 22.85 | 22.85 | 22.70 | 22.77 | 63,829 | -0.36(-1.58%) |
Jul 29, 2019 | 23.21 | 23.29 | 23.10 | 23.13 | 44,665 | +0.27(+1.16%) |
Jul 26, 2019 | 22.80 | 22.93 | 22.80 | 22.86 | 59,100 | +0.13(+0.59%) |
Jul 25, 2019 | 22.87 | 22.87 | 22.73 | 22.73 | 33,702 | +0.00(+0.00%) |
Jul 24, 2019 | 22.73 | 22.79 | 22.70 | 22.73 | 28,709 | -0.19(-0.84%) |
Jul 23, 2019 | 22.97 | 22.97 | 22.85 | 22.92 | 38,380 | -0.12(-0.51%) |
Jul 22, 2019 | 23.11 | 23.13 | 23.00 | 23.04 | 90,998 | +0.19(+0.83%) |
Jul 19, 2019 | 22.91 | 22.96 | 22.83 | 22.85 | 30,700 | -0.17(-0.74%) |
Jul 18, 2019 | 22.90 | 23.07 | 22.85 | 23.02 | 94,143 | -0.34(-1.46%) |
Jul 17, 2019 | 23.37 | 23.44 | 23.32 | 23.36 | 89,831 | +0.39(+1.70%) |
Jul 16, 2019 | 22.90 | 23.11 | 22.86 | 22.97 | 107,572 | +0.06(+0.26%) |
Jul 15, 2019 | 22.93 | 23.02 | 22.81 | 22.91 | 104,247 | +0.00(+0.00%) |
Jul 12, 2019 | 22.84 | 22.96 | 22.84 | 22.91 | 86,500 | +0.17(+0.75%) |
Jul 11, 2019 | 22.67 | 22.80 | 22.67 | 22.74 | 132,518 | +0.14(+0.62%) |
Jul 10, 2019 | 22.60 | 22.65 | 22.46 | 22.60 | 91,411 | +0.13(+0.58%) |
Jul 09, 2019 | 22.46 | 22.56 | 22.42 | 22.47 | 111,263 | -0.24(-1.06%) |
Jul 08, 2019 | 22.68 | 22.77 | 22.55 | 22.71 | 371,698 | +0.02(+0.09%) |
Jul 05, 2019 | 22.78 | 22.79 | 22.66 | 22.69 | 32,400 | -0.22(-0.96%) |
Jul 03, 2019 | 22.85 | 22.93 | 22.80 | 22.91 | 23,200 | +0.41(+1.82%) |
Jul 02, 2019 | 22.62 | 22.66 | 22.50 | 22.50 | 121,388 | +0.04(+0.18%) |
Jul 01, 2019 | 22.60 | 22.63 | 22.36 | 22.46 | 77,241 | +0.00(+0.00%) |
Jun 28, 2019 | 22.50 | 22.53 | 22.35 | 22.46 | 91,400 | +0.12(+0.54%) |
Jun 27, 2019 | 22.08 | 22.46 | 22.01 | 22.34 | 182,122 | +0.24(+1.09%) |
Jun 26, 2019 | 22.18 | 22.20 | 22.05 | 22.10 | 38,469 | -0.27(-1.21%) |
Jun 25, 2019 | 22.47 | 22.48 | 22.27 | 22.37 | 107,686 | -0.69(-2.99%) |
Jun 24, 2019 | 23.27 | 23.30 | 23.04 | 23.06 | 87,539 | -0.71(-2.99%) |
Jun 21, 2019 | 23.52 | 23.77 | 23.52 | 23.77 | 50,500 | +0.24(+1.02%) |
Jun 20, 2019 | 23.53 | 23.57 | 23.50 | 23.53 | 27,950 | +0.29(+1.25%) |
Jun 19, 2019 | 23.25 | 23.29 | 23.14 | 23.24 | 37,985 | -0.18(-0.77%) |
Jun 18, 2019 | 23.38 | 23.46 | 23.25 | 23.42 | 60,823 | +0.43(+1.87%) |
Jun 17, 2019 | 22.97 | 23.09 | 22.97 | 22.99 | 25,147 | -0.03(-0.13%) |
Jun 14, 2019 | 23.03 | 23.06 | 22.97 | 23.02 | 33,100 | +0.07(+0.31%) |
Jun 13, 2019 | 22.92 | 23.00 | 22.89 | 22.95 | 58,425 | +0.28(+1.24%) |
Jun 12, 2019 | 22.73 | 22.84 | 22.67 | 22.67 | 68,064 | -0.31(-1.35%) |
Jun 11, 2019 | 23.04 | 23.07 | 22.95 | 22.98 | 164,189 | +0.03(+0.13%) |
Jun 10, 2019 | 23.01 | 23.03 | 22.95 | 22.95 | 43,705 | -0.11(-0.48%) |
Jun 07, 2019 | 23.02 | 23.11 | 23.00 | 23.06 | 36,500 | +0.29(+1.27%) |
Jun 06, 2019 | 22.73 | 22.80 | 22.71 | 22.77 | 46,727 | +0.36(+1.61%) |
Jun 05, 2019 | 22.49 | 22.49 | 22.40 | 22.41 | 160,978 | -0.04(-0.18%) |
Jun 04, 2019 | 22.48 | 22.50 | 22.26 | 22.45 | 67,524 | +0.03(+0.13%) |
Jun 03, 2019 | 22.39 | 22.50 | 22.36 | 22.42 | 75,059 | +0.01(+0.04%) |
May 31, 2019 | 22.33 | 22.48 | 22.33 | 22.41 | 89,600 | -0.02(-0.09%) |
May 30, 2019 | 22.44 | 22.50 | 22.42 | 22.43 | 94,530 | -0.12(-0.51%) |
May 29, 2019 | 22.55 | 22.57 | 22.48 | 22.55 | 41,024 | -0.28(-1.23%) |
May 28, 2019 | 23.02 | 23.05 | 22.82 | 22.82 | 69,667 | -0.04(-0.17%) |
May 24, 2019 | 22.91 | 22.91 | 22.81 | 22.86 | 43,500 | +0.33(+1.46%) |
May 23, 2019 | 22.47 | 22.62 | 22.41 | 22.54 | 178,521 | -0.22(-0.95%) |
May 22, 2019 | 22.77 | 22.83 | 22.70 | 22.75 | 30,851 | -0.36(-1.56%) |
May 21, 2019 | 23.20 | 23.26 | 23.01 | 23.11 | 105,139 | -0.35(-1.48%) |
May 20, 2019 | 23.36 | 23.54 | 23.35 | 23.46 | 35,371 | +0.14(+0.60%) |
May 17, 2019 | 23.24 | 23.42 | 23.21 | 23.32 | 45,900 | +0.13(+0.56%) |
May 16, 2019 | 23.09 | 23.29 | 23.09 | 23.19 | 144,825 | -0.09(-0.39%) |
May 15, 2019 | 23.06 | 23.28 | 23.03 | 23.28 | 131,877 | +0.40(+1.75%) |
May 14, 2019 | 22.90 | 23.01 | 22.84 | 22.88 | 128,774 | -0.14(-0.61%) |
May 13, 2019 | 23.03 | 23.08 | 22.97 | 23.02 | 37,609 | -0.21(-0.90%) |
May 10, 2019 | 23.24 | 23.26 | 23.10 | 23.23 | 79,100 | -0.24(-1.02%) |
May 09, 2019 | 23.37 | 23.53 | 23.37 | 23.47 | 55,627 | +0.07(+0.30%) |
May 08, 2019 | 23.44 | 23.49 | 23.29 | 23.40 | 94,214 | -0.21(-0.89%) |
May 07, 2019 | 23.81 | 23.86 | 23.60 | 23.61 | 40,036 | -0.27(-1.13%) |
May 06, 2019 | 23.72 | 23.92 | 23.70 | 23.88 | 64,067 | -0.02(-0.08%) |
May 03, 2019 | 23.90 | 23.93 | 23.81 | 23.90 | 40,600 | +0.15(+0.63%) |
May 02, 2019 | 23.91 | 23.91 | 23.68 | 23.75 | 50,987 | -0.14(-0.59%) |
May 01, 2019 | 24.05 | 24.16 | 23.89 | 23.89 | 55,884 | -0.20(-0.83%) |
Apr 30, 2019 | 23.89 | 24.11 | 23.88 | 24.09 | 49,675 | +0.39(+1.65%) |
Apr 29, 2019 | 23.65 | 23.77 | 23.63 | 23.70 | 428,327 | -0.03(-0.13%) |
Apr 26, 2019 | 23.75 | 23.78 | 23.67 | 23.73 | 267,600 | +0.08(+0.34%) |
Apr 25, 2019 | 23.57 | 23.70 | 23.57 | 23.65 | 86,666 | +0.12(+0.51%) |
Apr 24, 2019 | 23.42 | 23.68 | 23.42 | 23.53 | 58,416 | -0.34(-1.42%) |
Apr 23, 2019 | 23.63 | 23.94 | 23.59 | 23.87 | 87,407 | -0.89(-3.61%) |
Apr 22, 2019 | 24.70 | 24.89 | 24.69 | 24.77 | 27,519 | +0.07(+0.28%) |
Apr 18, 2019 | 24.71 | 24.88 | 24.65 | 24.70 | 46,000 | -0.23(-0.90%) |
Apr 17, 2019 | 24.80 | 24.94 | 24.80 | 24.92 | 45,798 | -0.08(-0.32%) |
Apr 16, 2019 | 25.11 | 25.16 | 25.00 | 25.00 | 41,836 | -0.20(-0.79%) |
Apr 15, 2019 | 25.06 | 25.27 | 24.97 | 25.20 | 62,655 | +0.45(+1.82%) |
Apr 12, 2019 | 24.87 | 24.89 | 24.74 | 24.75 | 56,800 | -1.04(-4.03%) |
Apr 11, 2019 | 25.96 | 25.96 | 25.77 | 25.79 | 23,053 | -0.39(-1.51%) |
Apr 10, 2019 | 26.04 | 26.19 | 25.97 | 26.18 | 153,518 | +0.31(+1.22%) |
Apr 09, 2019 | 25.96 | 26.00 | 25.75 | 25.87 | 36,143 | -0.04(-0.14%) |
Apr 08, 2019 | 26.08 | 26.08 | 25.86 | 25.91 | 20,217 | +0.01(+0.02%) |
Apr 05, 2019 | 25.82 | 25.91 | 25.82 | 25.90 | 18,700 | -0.20(-0.75%) |
Apr 04, 2019 | 26.00 | 26.16 | 26.00 | 26.09 | 42,987 | +0.08(+0.33%) |
Apr 03, 2019 | 25.88 | 26.07 | 25.88 | 26.01 | 33,438 | -0.02(-0.10%) |
Apr 02, 2019 | 25.88 | 26.06 | 25.88 | 26.04 | 37,449 | -0.24(-0.91%) |
Apr 01, 2019 | 26.57 | 26.57 | 26.20 | 26.27 | 37,906 | -0.30(-1.13%) |
Mar 29, 2019 | 26.36 | 26.63 | 26.36 | 26.57 | 32,500 | +0.11(+0.42%) |
Mar 28, 2019 | 26.66 | 26.76 | 26.40 | 26.46 | 38,615 | -0.48(-1.76%) |
Mar 27, 2019 | 26.67 | 26.95 | 26.66 | 26.94 | 60,285 | +0.53(+2.01%) |
Mar 26, 2019 | 26.63 | 26.63 | 26.34 | 26.41 | 62,178 | -0.03(-0.11%) |
Mar 25, 2019 | 26.55 | 26.57 | 26.37 | 26.44 | 52,130 | -0.14(-0.53%) |
Mar 22, 2019 | 26.64 | 26.75 | 26.54 | 26.58 | 38,500 | -0.35(-1.30%) |
Mar 21, 2019 | 26.79 | 26.93 | 26.77 | 26.93 | 46,931 | +0.05(+0.19%) |
Mar 20, 2019 | 26.78 | 26.95 | 26.66 | 26.88 | 96,353 | +0.28(+1.05%) |
Mar 19, 2019 | 26.89 | 26.91 | 26.54 | 26.60 | 25,287 | -0.01(-0.04%) |
Mar 18, 2019 | 26.35 | 26.65 | 26.34 | 26.61 | 56,153 | +0.65(+2.50%) |
Mar 15, 2019 | 25.91 | 26.08 | 25.90 | 25.96 | 38,700 | +0.45(+1.76%) |
Mar 14, 2019 | 25.51 | 25.55 | 25.47 | 25.51 | 58,209 | -0.05(-0.22%) |
Mar 13, 2019 | 25.39 | 25.58 | 25.33 | 25.57 | 72,227 | +0.35(+1.37%) |
Mar 12, 2019 | 25.17 | 25.27 | 25.15 | 25.22 | 38,580 | +0.15(+0.60%) |
Mar 11, 2019 | 24.95 | 25.08 | 24.95 | 25.07 | 53,761 | +0.09(+0.38%) |
Mar 08, 2019 | 25.02 | 25.10 | 24.96 | 24.98 | 62,800 | -0.02(-0.10%) |
Mar 07, 2019 | 25.11 | 25.18 | 24.98 | 25.00 | 94,160 | -0.62(-2.42%) |
Mar 06, 2019 | 25.57 | 25.66 | 25.57 | 25.62 | 77,406 | +0.04(+0.16%) |
Mar 05, 2019 | 25.51 | 25.61 | 25.50 | 25.58 | 69,786 | +0.39(+1.57%) |
Mar 04, 2019 | 25.15 | 25.23 | 25.07 | 25.18 | 109,554 | +0.18(+0.74%) |