Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 23.37 | 23.60 | 23.37 | 23.60 | 4,110 | +0.07(+0.29%) |
Aug 29, 2019 | 23.34 | 23.54 | 23.31 | 23.54 | 5,595 | +0.02(+0.08%) |
Aug 28, 2019 | 23.49 | 23.66 | 23.31 | 23.52 | 8,380 | +0.11(+0.49%) |
Aug 27, 2019 | 23.40 | 23.58 | 23.25 | 23.40 | 7,179 | -0.10(-0.44%) |
Aug 26, 2019 | 23.37 | 23.50 | 23.36 | 23.50 | 2,288 | -0.02(-0.07%) |
Aug 23, 2019 | 23.65 | 23.65 | 23.40 | 23.52 | 7,554 | -0.02(-0.08%) |
Aug 22, 2019 | 23.49 | 24.13 | 23.48 | 23.54 | 7,237 | +0.02(+0.10%) |
Aug 21, 2019 | 23.57 | 23.60 | 23.52 | 23.52 | 2,805 | -0.06(-0.25%) |
Aug 20, 2019 | 23.69 | 23.72 | 23.55 | 23.57 | 10,470 | -0.38(-1.60%) |
Aug 19, 2019 | 23.34 | 23.96 | 23.01 | 23.96 | 2,347 | +0.56(+2.41%) |
Aug 16, 2019 | 23.52 | 23.61 | 23.29 | 23.39 | 4,443 | -0.05(-0.20%) |
Aug 15, 2019 | 23.21 | 23.70 | 23.21 | 23.44 | 6,742 | +0.13(+0.56%) |
Aug 14, 2019 | 23.25 | 23.53 | 23.25 | 23.31 | 4,478 | -0.35(-1.49%) |
Aug 13, 2019 | 23.51 | 23.73 | 23.41 | 23.66 | 8,396 | +0.27(+1.17%) |
Aug 12, 2019 | 23.27 | 23.48 | 23.27 | 23.39 | 1,679 | -0.12(-0.51%) |
Aug 09, 2019 | 23.49 | 23.68 | 23.12 | 23.51 | 5,776 | +0.00(+0.00%) |
Aug 08, 2019 | 23.51 | 23.57 | 23.33 | 23.51 | 4,235 | -0.17(-0.72%) |
Aug 07, 2019 | 23.45 | 23.69 | 23.33 | 23.68 | 20,013 | +0.17(+0.73%) |
Aug 06, 2019 | 23.48 | 23.52 | 23.33 | 23.51 | 4,020 | +0.15(+0.65%) |
Aug 05, 2019 | 23.42 | 23.52 | 23.16 | 23.35 | 3,037 | -0.20(-0.86%) |
Aug 02, 2019 | 23.69 | 23.70 | 23.52 | 23.56 | 3,777 | -0.24(-1.00%) |
Aug 01, 2019 | 23.85 | 23.93 | 23.73 | 23.80 | 3,917 | -0.21(-0.88%) |
Jul 31, 2019 | 24.00 | 24.15 | 23.86 | 24.01 | 3,196 | +0.02(+0.09%) |
Jul 30, 2019 | 23.93 | 24.13 | 23.71 | 23.98 | 4,077 | +0.17(+0.70%) |
Jul 29, 2019 | 23.83 | 23.83 | 23.70 | 23.82 | 3,908 | -0.05(-0.23%) |
Jul 26, 2019 | 23.90 | 23.93 | 23.86 | 23.87 | 2,221 | +0.00(+0.00%) |
Jul 25, 2019 | 24.30 | 24.30 | 23.74 | 23.87 | 4,523 | +0.03(+0.11%) |
Jul 24, 2019 | 23.87 | 23.97 | 23.79 | 23.85 | 9,750 | -0.37(-1.53%) |
Jul 23, 2019 | 23.76 | 24.26 | 23.67 | 24.22 | 13,623 | +0.51(+2.13%) |
Jul 22, 2019 | 23.69 | 23.75 | 23.65 | 23.71 | 5,580 | -0.06(-0.24%) |
Jul 19, 2019 | 23.84 | 23.84 | 23.63 | 23.77 | 8,887 | -0.61(-2.50%) |
Jul 18, 2019 | 24.36 | 24.68 | 23.63 | 24.38 | 4,448 | +0.60(+2.54%) |
Jul 17, 2019 | 23.68 | 23.85 | 23.68 | 23.77 | 15,663 | +0.04(+0.18%) |
Jul 16, 2019 | 23.76 | 23.85 | 23.59 | 23.73 | 8,789 | -0.03(-0.11%) |
Jul 15, 2019 | 23.50 | 23.85 | 23.50 | 23.76 | 21,637 | +0.06(+0.27%) |
Jul 12, 2019 | 23.66 | 23.81 | 23.64 | 23.69 | 4,443 | +0.00(+0.00%) |
Jul 11, 2019 | 23.68 | 23.85 | 23.51 | 23.69 | 2,833 | -0.01(-0.03%) |
Jul 10, 2019 | 23.86 | 23.86 | 23.58 | 23.70 | 10,770 | -0.04(-0.16%) |
Jul 09, 2019 | 23.50 | 23.94 | 23.50 | 23.74 | 8,600 | -0.09(-0.40%) |
Jul 08, 2019 | 23.80 | 23.85 | 23.67 | 23.83 | 5,063 | -0.06(-0.24%) |
Jul 05, 2019 | 23.67 | 23.89 | 23.50 | 23.89 | 3,666 | +0.09(+0.38%) |
Jul 03, 2019 | 23.76 | 23.81 | 23.76 | 23.80 | 3,888 | -0.06(-0.26%) |
Jul 02, 2019 | 23.67 | 24.70 | 23.67 | 23.86 | 14,449 | +0.05(+0.22%) |
Jul 01, 2019 | 24.15 | 24.31 | 23.68 | 23.81 | 33,821 | -0.13(-0.53%) |
Jun 28, 2019 | 23.87 | 23.94 | 23.73 | 23.94 | 1,777 | +0.19(+0.81%) |
Jun 27, 2019 | 23.85 | 23.90 | 23.69 | 23.74 | 27,614 | -0.13(-0.54%) |
Jun 26, 2019 | 23.47 | 24.74 | 23.47 | 23.87 | 3,767 | +0.15(+0.65%) |
Jun 25, 2019 | 23.63 | 24.46 | 23.63 | 23.72 | 19,606 | +0.04(+0.16%) |
Jun 24, 2019 | 23.85 | 24.37 | 23.46 | 23.68 | 28,558 | -0.17(-0.73%) |
Jun 21, 2019 | 23.78 | 24.82 | 23.58 | 23.85 | 26,662 | -0.09(-0.38%) |
Jun 20, 2019 | 23.94 | 24.03 | 23.85 | 23.94 | 7,544 | -0.06(-0.24%) |
Jun 19, 2019 | 24.12 | 24.12 | 23.82 | 24.00 | 11,274 | +0.09(+0.37%) |
Jun 18, 2019 | 23.90 | 24.06 | 23.82 | 23.91 | 9,963 | +0.11(+0.48%) |
Jun 17, 2019 | 23.86 | 23.97 | 23.43 | 23.80 | 15,161 | +0.34(+1.45%) |
Jun 14, 2019 | 23.64 | 23.91 | 23.46 | 23.46 | 2,110 | -0.28(-1.16%) |
Jun 13, 2019 | 23.99 | 23.99 | 23.73 | 23.73 | 659 | -0.13(-0.56%) |
Jun 12, 2019 | 24.00 | 24.00 | 23.83 | 23.87 | 5,510 | +0.00(+0.00%) |
Jun 11, 2019 | 24.00 | 24.16 | 23.87 | 23.87 | 1,541 | -0.06(-0.25%) |
Jun 10, 2019 | 24.01 | 24.08 | 23.73 | 23.93 | 5,627 | +0.05(+0.23%) |
Jun 07, 2019 | 23.77 | 24.01 | 23.36 | 23.87 | 13,886 | -0.06(-0.26%) |
Jun 06, 2019 | 23.94 | 23.97 | 23.77 | 23.94 | 16,934 | +0.13(+0.53%) |
Jun 05, 2019 | 23.71 | 23.81 | 23.65 | 23.81 | 4,109 | -0.10(-0.41%) |
Jun 04, 2019 | 24.02 | 24.02 | 23.67 | 23.91 | 12,130 | -0.03(-0.14%) |
Jun 03, 2019 | 23.64 | 24.15 | 23.44 | 23.94 | 14,056 | +0.25(+1.06%) |
May 31, 2019 | 23.66 | 23.72 | 23.52 | 23.69 | 5,665 | -0.10(-0.41%) |
May 30, 2019 | 23.69 | 24.07 | 23.51 | 23.79 | 2,841 | +0.06(+0.27%) |
May 29, 2019 | 23.85 | 23.85 | 23.60 | 23.72 | 5,605 | -0.08(-0.32%) |
May 28, 2019 | 23.57 | 23.91 | 23.57 | 23.80 | 2,597 | +0.02(+0.08%) |
May 24, 2019 | 23.29 | 23.90 | 23.29 | 23.78 | 6,554 | -0.05(-0.21%) |
May 23, 2019 | 23.99 | 23.99 | 23.77 | 23.83 | 4,339 | -0.05(-0.22%) |
May 22, 2019 | 23.63 | 24.14 | 23.44 | 23.88 | 28,911 | +0.02(+0.10%) |
May 21, 2019 | 23.87 | 23.90 | 23.77 | 23.86 | 2,751 | +0.11(+0.44%) |
May 20, 2019 | 23.81 | 23.82 | 23.63 | 23.76 | 1,197 | -0.04(-0.15%) |
May 17, 2019 | 23.13 | 23.89 | 23.13 | 23.79 | 16,997 | -0.05(-0.23%) |
May 16, 2019 | 23.69 | 24.00 | 23.69 | 23.85 | 20,783 | +0.01(+0.06%) |
May 15, 2019 | 23.76 | 23.88 | 23.71 | 23.83 | 2,858 | +0.10(+0.43%) |
May 14, 2019 | 23.62 | 23.77 | 23.62 | 23.73 | 1,888 | +0.02(+0.08%) |
May 13, 2019 | 23.82 | 23.83 | 23.69 | 23.71 | 14,569 | -0.12(-0.51%) |
May 10, 2019 | 23.80 | 23.86 | 23.74 | 23.83 | 3,888 | +0.01(+0.03%) |
May 09, 2019 | 23.57 | 23.82 | 23.57 | 23.82 | 1,156 | +0.07(+0.31%) |
May 08, 2019 | 23.86 | 23.94 | 23.75 | 23.75 | 5,041 | -0.13(-0.56%) |
May 07, 2019 | 23.81 | 23.94 | 23.80 | 23.88 | 3,226 | -0.11(-0.48%) |
May 06, 2019 | 23.76 | 24.02 | 23.76 | 24.00 | 4,856 | -0.03(-0.12%) |
May 03, 2019 | 24.03 | 24.05 | 23.90 | 24.03 | 13,442 | +0.08(+0.33%) |
May 02, 2019 | 23.30 | 24.00 | 23.30 | 23.95 | 6,748 | +0.04(+0.15%) |
May 01, 2019 | 24.07 | 24.29 | 23.84 | 23.91 | 5,683 | -0.07(-0.29%) |
Apr 30, 2019 | 23.95 | 24.01 | 23.87 | 23.98 | 4,933 | -0.01(-0.06%) |
Apr 29, 2019 | 24.08 | 24.08 | 23.90 | 23.99 | 5,361 | +0.04(+0.18%) |
Apr 26, 2019 | 24.05 | 24.05 | 23.95 | 23.95 | 14,997 | -0.04(-0.17%) |
Apr 25, 2019 | 23.85 | 24.02 | 23.65 | 23.99 | 2,268 | +0.02(+0.09%) |
Apr 24, 2019 | 23.78 | 24.05 | 23.78 | 23.97 | 5,133 | +0.02(+0.09%) |
Apr 23, 2019 | 23.81 | 23.94 | 23.72 | 23.94 | 7,779 | +0.04(+0.19%) |
Apr 22, 2019 | 23.07 | 23.92 | 23.07 | 23.90 | 23,927 | +0.09(+0.38%) |
Apr 18, 2019 | 23.74 | 23.87 | 23.67 | 23.81 | 33,105 | -0.03(-0.14%) |
Apr 17, 2019 | 23.94 | 23.94 | 23.74 | 23.84 | 9,276 | +0.24(+1.00%) |
Apr 16, 2019 | 23.69 | 23.88 | 23.56 | 23.61 | 5,874 | -0.16(-0.69%) |
Apr 15, 2019 | 23.46 | 23.85 | 23.46 | 23.77 | 13,135 | +0.04(+0.18%) |
Apr 12, 2019 | 23.05 | 23.76 | 22.82 | 23.73 | 16,774 | +0.04(+0.17%) |
Apr 11, 2019 | 23.75 | 23.75 | 23.67 | 23.69 | 8,244 | -0.04(-0.17%) |
Apr 10, 2019 | 23.64 | 23.76 | 23.59 | 23.73 | 17,405 | +0.09(+0.38%) |
Apr 09, 2019 | 23.78 | 23.78 | 23.48 | 23.64 | 11,946 | -0.09(-0.38%) |
Apr 08, 2019 | 23.67 | 23.73 | 23.67 | 23.73 | 5,043 | +0.06(+0.24%) |
Apr 05, 2019 | 23.61 | 23.67 | 23.54 | 23.67 | 9,665 | +0.03(+0.12%) |
Apr 04, 2019 | 23.56 | 23.67 | 23.56 | 23.64 | 6,121 | -0.02(-0.08%) |
Apr 03, 2019 | 23.96 | 23.96 | 22.80 | 23.66 | 22,521 | -0.12(-0.51%) |
Apr 02, 2019 | 23.72 | 23.81 | 23.64 | 23.78 | 10,715 | +0.06(+0.27%) |
Apr 01, 2019 | 23.65 | 23.75 | 23.62 | 23.72 | 4,333 | +0.13(+0.57%) |
Mar 29, 2019 | 23.83 | 23.83 | 23.41 | 23.58 | 16,663 | -0.03(-0.11%) |
Mar 28, 2019 | 23.50 | 23.67 | 23.50 | 23.61 | 3,449 | +0.04(+0.17%) |
Mar 27, 2019 | 23.65 | 23.65 | 23.53 | 23.57 | 8,756 | +0.05(+0.19%) |
Mar 26, 2019 | 23.43 | 23.58 | 23.43 | 23.53 | 16,510 | +0.02(+0.11%) |
Mar 25, 2019 | 23.48 | 23.51 | 23.32 | 23.50 | 5,390 | -0.10(-0.43%) |
Mar 22, 2019 | 23.67 | 23.72 | 23.39 | 23.60 | 13,108 | -0.12(-0.49%) |
Mar 21, 2019 | 23.71 | 23.72 | 23.70 | 23.72 | 12,975 | +0.03(+0.11%) |
Mar 20, 2019 | 23.76 | 23.78 | 23.64 | 23.69 | 16,937 | +0.02(+0.08%) |
Mar 19, 2019 | 23.60 | 23.72 | 23.60 | 23.67 | 29,140 | -0.01(-0.05%) |
Mar 18, 2019 | 23.67 | 23.75 | 23.60 | 23.69 | 8,448 | +0.01(+0.05%) |
Mar 15, 2019 | 23.66 | 23.70 | 23.64 | 23.67 | 2,666 | +0.11(+0.46%) |
Mar 14, 2019 | 23.39 | 23.57 | 23.39 | 23.57 | 3,787 | +0.01(+0.04%) |
Mar 13, 2019 | 23.46 | 23.65 | 23.44 | 23.56 | 11,558 | +0.01(+0.06%) |
Mar 12, 2019 | 23.61 | 23.63 | 23.46 | 23.54 | 5,691 | +0.09(+0.38%) |
Mar 11, 2019 | 23.45 | 23.64 | 23.31 | 23.45 | 41,106 | +0.01(+0.03%) |
Mar 08, 2019 | 23.21 | 23.46 | 22.53 | 23.45 | 9,553 | -0.09(-0.38%) |
Mar 07, 2019 | 23.43 | 23.54 | 23.23 | 23.54 | 5,709 | +0.05(+0.22%) |
Mar 06, 2019 | 24.08 | 24.08 | 23.46 | 23.48 | 4,731 | -0.11(-0.46%) |
Mar 05, 2019 | 23.63 | 23.70 | 22.70 | 23.59 | 8,681 | +0.03(+0.11%) |
Mar 04, 2019 | 23.69 | 23.69 | 23.54 | 23.57 | 2,813 | -0.08(-0.32%) |
Mar 01, 2019 | 23.57 | 23.69 | 23.57 | 23.64 | 8,109 | +0.14(+0.61%) |
Feb 28, 2019 | 23.54 | 23.58 | 23.21 | 23.50 | 55,409 | -0.08(-0.34%) |
Feb 27, 2019 | 23.42 | 23.64 | 23.42 | 23.58 | 3,999 | +0.05(+0.21%) |
Feb 26, 2019 | 23.54 | 23.56 | 23.48 | 23.53 | 6,635 | -0.00(-0.02%) |
Feb 25, 2019 | 23.40 | 23.56 | 23.40 | 23.53 | 8,476 | +0.08(+0.35%) |
Feb 22, 2019 | 23.47 | 23.51 | 23.44 | 23.45 | 5,110 | +0.03(+0.13%) |
Feb 21, 2019 | 23.46 | 23.51 | 23.42 | 23.42 | 8,127 | +0.88(+3.91%) |
Feb 20, 2019 | 23.55 | 23.63 | 22.54 | 22.54 | 13,476 | -1.18(-4.97%) |
Feb 19, 2019 | 23.65 | 23.73 | 23.57 | 23.72 | 22,027 | +0.17(+0.73%) |
Feb 15, 2019 | 23.55 | 23.64 | 22.80 | 23.55 | 6,221 | +0.16(+0.69%) |
Feb 14, 2019 | 23.43 | 23.65 | 23.26 | 23.39 | 10,216 | -0.26(-1.10%) |
Feb 13, 2019 | 23.48 | 23.71 | 23.48 | 23.65 | 6,847 | +0.02(+0.08%) |
Feb 12, 2019 | 23.41 | 23.91 | 23.41 | 23.63 | 8,174 | +0.31(+1.31%) |
Feb 11, 2019 | 23.14 | 23.54 | 23.14 | 23.32 | 11,011 | +0.04(+0.15%) |
Feb 08, 2019 | 23.35 | 23.38 | 23.26 | 23.29 | 5,887 | -0.19(-0.81%) |
Feb 07, 2019 | 23.80 | 23.80 | 23.47 | 23.48 | 28,289 | -0.13(-0.53%) |
Feb 06, 2019 | 23.54 | 23.60 | 22.68 | 23.60 | 8,449 | +0.15(+0.65%) |
Feb 05, 2019 | 23.35 | 23.45 | 23.28 | 23.45 | 15,950 | +0.05(+0.20%) |
Feb 04, 2019 | 22.85 | 23.46 | 22.85 | 23.40 | 3,446 | +0.04(+0.19%) |
Feb 01, 2019 | 23.43 | 23.48 | 23.18 | 23.36 | 7,443 | +0.07(+0.29%) |
Jan 31, 2019 | 23.39 | 23.39 | 23.25 | 23.29 | 6,842 | -0.15(-0.65%) |
Jan 30, 2019 | 23.22 | 23.92 | 23.17 | 23.44 | 6,582 | +0.13(+0.54%) |
Jan 29, 2019 | 23.53 | 23.53 | 23.18 | 23.32 | 7,346 | -0.09(-0.38%) |
Jan 28, 2019 | 23.42 | 23.52 | 23.39 | 23.41 | 27,962 | -0.06(-0.25%) |
Jan 25, 2019 | 23.25 | 23.69 | 23.25 | 23.47 | 10,109 | +0.04(+0.15%) |
Jan 24, 2019 | 23.66 | 23.66 | 23.31 | 23.43 | 13,704 | -0.15(-0.65%) |
Jan 23, 2019 | 23.54 | 23.61 | 23.47 | 23.58 | 35,482 | +0.13(+0.58%) |
Jan 22, 2019 | 23.12 | 23.51 | 23.12 | 23.45 | 61,032 | -0.07(-0.31%) |
Jan 18, 2019 | 23.42 | 23.52 | 23.42 | 23.52 | 8,220 | -0.14(-0.57%) |
Jan 17, 2019 | 23.31 | 23.66 | 23.27 | 23.66 | 123,142 | +0.32(+1.39%) |
Jan 16, 2019 | 23.14 | 23.33 | 23.14 | 23.33 | 8,284 | +0.16(+0.68%) |
Jan 15, 2019 | 23.12 | 23.21 | 23.08 | 23.17 | 4,455 | +0.08(+0.33%) |
Jan 14, 2019 | 23.09 | 23.13 | 23.09 | 23.10 | 4,037 | -0.06(-0.27%) |
Jan 11, 2019 | 23.09 | 23.22 | 22.96 | 23.16 | 12,664 | +0.14(+0.61%) |
Jan 10, 2019 | 23.11 | 23.14 | 22.98 | 23.02 | 13,454 | -0.03(-0.14%) |
Jan 09, 2019 | 22.86 | 23.27 | 22.86 | 23.05 | 50,532 | +0.07(+0.31%) |
Jan 08, 2019 | 22.80 | 23.03 | 22.80 | 22.98 | 5,171 | +0.16(+0.71%) |
Jan 07, 2019 | 23.00 | 23.00 | 22.82 | 22.82 | 3,417 | -0.23(-1.02%) |
Jan 04, 2019 | 22.76 | 23.12 | 22.41 | 23.05 | 3,332 | +0.32(+1.39%) |
Jan 03, 2019 | 22.37 | 22.90 | 22.37 | 22.74 | 17,440 | -0.19(-0.81%) |
Jan 02, 2019 | 22.30 | 22.95 | 22.30 | 22.92 | 10,579 | +0.42(+1.86%) |
Dec 31, 2018 | 22.04 | 22.78 | 22.04 | 22.50 | 17,330 | +0.04(+0.16%) |
Dec 28, 2018 | 22.32 | 22.94 | 22.10 | 22.47 | 40,104 | +0.11(+0.48%) |
Dec 27, 2018 | 21.79 | 22.64 | 21.78 | 22.36 | 27,317 | -0.13(-0.56%) |
Dec 26, 2018 | 22.34 | 22.65 | 21.68 | 22.49 | 36,118 | +0.17(+0.76%) |
Dec 24, 2018 | 21.52 | 22.42 | 21.39 | 22.32 | 7,675 | -0.25(-1.10%) |
Dec 21, 2018 | 22.70 | 22.70 | 22.47 | 22.56 | 18,625 | -0.37(-1.62%) |
Dec 20, 2018 | 22.74 | 23.02 | 22.62 | 22.94 | 143,306 | +0.24(+1.06%) |
Dec 19, 2018 | 22.98 | 22.98 | 22.70 | 22.70 | 6,549 | -0.15(-0.66%) |
Dec 18, 2018 | 22.80 | 23.04 | 22.80 | 22.85 | 16,434 | +0.24(+1.06%) |
Dec 17, 2018 | 23.12 | 23.12 | 22.61 | 22.61 | 16,225 | -0.45(-1.96%) |
Dec 14, 2018 | 23.03 | 23.22 | 22.68 | 23.06 | 26,752 | -0.27(-1.15%) |
Dec 13, 2018 | 23.23 | 23.34 | 23.06 | 23.33 | 17,043 | +0.09(+0.39%) |
Dec 12, 2018 | 23.41 | 23.42 | 23.17 | 23.24 | 6,194 | -0.01(-0.04%) |
Dec 11, 2018 | 23.40 | 23.41 | 23.12 | 23.25 | 5,847 | +0.17(+0.75%) |
Dec 10, 2018 | 22.83 | 23.10 | 22.83 | 23.07 | 15,571 | +0.12(+0.54%) |
Dec 07, 2018 | 23.34 | 23.34 | 22.20 | 22.95 | 12,642 | -0.27(-1.14%) |
Dec 06, 2018 | 23.03 | 23.22 | 22.84 | 23.21 | 6,456 | -0.13(-0.55%) |
Dec 04, 2018 | 21.26 | 23.52 | 21.26 | 23.34 | 62,423 | +0.04(+0.15%) |
Dec 03, 2018 | 23.34 | 23.39 | 23.22 | 23.31 | 35,547 | +0.10(+0.42%) |
Nov 30, 2018 | 23.10 | 23.21 | 23.10 | 23.21 | 8,014 | -0.09(-0.37%) |
Nov 29, 2018 | 23.13 | 23.39 | 23.13 | 23.30 | 14,565 | +0.05(+0.22%) |
Nov 28, 2018 | 22.69 | 27.88 | 21.27 | 23.25 | 20,675 | -0.03(-0.11%) |
Nov 27, 2018 | 23.48 | 23.48 | 23.16 | 23.27 | 11,434 | +0.20(+0.88%) |
Nov 26, 2018 | 23.47 | 23.47 | 22.86 | 23.07 | 14,051 | -0.25(-1.06%) |
Nov 23, 2018 | 23.49 | 24.49 | 23.32 | 23.32 | 790 | -0.04(-0.16%) |
Nov 21, 2018 | 23.35 | 23.35 | 23.35 | 0 | +0.10(+0.42%) | |
Nov 20, 2018 | 23.14 | 23.34 | 23.05 | 23.25 | 14,297 | +0.04(+0.15%) |
Nov 19, 2018 | 23.69 | 23.69 | 22.63 | 23.22 | 89,759 | -0.37(-1.58%) |
Nov 16, 2018 | 23.60 | 23.69 | 23.35 | 23.59 | 4,402 | +0.23(+0.97%) |
Nov 15, 2018 | 22.63 | 23.61 | 22.63 | 23.36 | 6,447 | -0.13(-0.57%) |
Nov 14, 2018 | 23.59 | 23.61 | 23.31 | 23.50 | 9,310 | -0.07(-0.30%) |
Nov 13, 2018 | 23.56 | 23.61 | 23.55 | 23.57 | 3,360 | +0.02(+0.10%) |
Nov 12, 2018 | 23.73 | 28.48 | 23.55 | 23.55 | 8,931 | -0.03(-0.11%) |
Nov 09, 2018 | 23.81 | 23.81 | 23.49 | 23.57 | 15,464 | -0.21(-0.89%) |
Nov 08, 2018 | 23.82 | 23.85 | 23.66 | 23.79 | 16,173 | +0.16(+0.67%) |
Nov 07, 2018 | 23.54 | 23.76 | 23.54 | 23.63 | 8,095 | +0.06(+0.26%) |
Nov 06, 2018 | 23.51 | 23.62 | 23.45 | 23.56 | 7,453 | +0.13(+0.57%) |
Nov 05, 2018 | 23.42 | 23.48 | 23.42 | 23.43 | 3,761 | -0.06(-0.26%) |
Nov 02, 2018 | 23.89 | 23.90 | 23.42 | 23.49 | 10,385 | -0.07(-0.30%) |
Nov 01, 2018 | 23.32 | 23.56 | 23.32 | 23.56 | 8,934 | +0.02(+0.07%) |
Oct 31, 2018 | 23.47 | 23.56 | 23.44 | 23.55 | 12,258 | +0.16(+0.68%) |
Oct 30, 2018 | 23.08 | 23.47 | 23.08 | 23.39 | 62,151 | +0.47(+2.05%) |
Oct 29, 2018 | 23.60 | 23.60 | 22.92 | 22.92 | 37,487 | -0.50(-2.16%) |
Oct 26, 2018 | 23.39 | 23.48 | 23.37 | 23.42 | 37,476 | -0.04(-0.18%) |
Oct 25, 2018 | 23.33 | 23.49 | 23.33 | 23.46 | 74,006 | +0.22(+0.94%) |
Oct 24, 2018 | 23.41 | 23.56 | 23.21 | 23.25 | 70,521 | -0.35(-1.49%) |
Oct 23, 2018 | 23.41 | 23.75 | 23.41 | 23.60 | 3,894 | -0.10(-0.42%) |
Oct 22, 2018 | 23.76 | 23.76 | 23.58 | 23.70 | 4,288 | +0.04(+0.15%) |
Oct 19, 2018 | 23.73 | 23.76 | 23.64 | 23.66 | 8,691 | +0.07(+0.30%) |
Oct 18, 2018 | 23.69 | 23.70 | 23.59 | 23.59 | 1,844 | -0.13(-0.56%) |
Oct 17, 2018 | 23.57 | 23.75 | 23.57 | 23.72 | 9,913 | +0.03(+0.11%) |
Oct 16, 2018 | 23.71 | 23.86 | 23.63 | 23.70 | 16,815 | +0.17(+0.71%) |
Oct 15, 2018 | 23.33 | 23.61 | 23.33 | 23.53 | 13,009 | +0.07(+0.30%) |
Oct 12, 2018 | 23.90 | 23.90 | 23.40 | 23.46 | 37,476 | -0.04(-0.19%) |
Oct 11, 2018 | 23.58 | 23.58 | 23.44 | 23.50 | 12,079 | -0.19(-0.79%) |
Oct 10, 2018 | 23.79 | 23.85 | 23.56 | 23.69 | 25,893 | -0.16(-0.67%) |
Oct 09, 2018 | 23.85 | 23.87 | 23.56 | 23.85 | 17,896 | +0.09(+0.37%) |
Oct 08, 2018 | 23.71 | 23.83 | 23.71 | 23.76 | 7,259 | -0.04(-0.15%) |
Oct 05, 2018 | 23.80 | 23.89 | 23.80 | 23.80 | 5,192 | -0.08(-0.33%) |
Oct 04, 2018 | 23.92 | 23.96 | 23.84 | 23.87 | 51,819 | -0.09(-0.39%) |
Oct 03, 2018 | 24.04 | 24.04 | 23.93 | 23.97 | 7,218 | -0.05(-0.20%) |
Oct 02, 2018 | 24.04 | 24.04 | 23.98 | 24.02 | 13,032 | -0.01(-0.04%) |
Oct 01, 2018 | 24.01 | 24.15 | 24.01 | 24.03 | 76,332 | -0.03(-0.11%) |
Sep 28, 2018 | 24.08 | 24.09 | 24.05 | 24.05 | 6,772 | -0.01(-0.03%) |
Sep 27, 2018 | 24.06 | 24.11 | 23.96 | 24.06 | 8,284 | -0.00(-0.01%) |
Sep 26, 2018 | 24.06 | 24.10 | 23.95 | 24.06 | 18,187 | -0.02(-0.07%) |
Sep 25, 2018 | 23.92 | 24.08 | 23.92 | 24.08 | 15,133 | +0.04(+0.16%) |
Sep 24, 2018 | 23.91 | 24.08 | 23.91 | 24.04 | 11,107 | -0.05(-0.19%) |
Sep 21, 2018 | 23.92 | 24.12 | 23.92 | 24.09 | 6,321 | +0.08(+0.33%) |
Sep 20, 2018 | 23.90 | 24.20 | 23.90 | 24.01 | 48,743 | +0.00(+0.00%) |
Sep 19, 2018 | 24.03 | 24.07 | 23.98 | 24.01 | 15,350 | -0.01(-0.06%) |
Sep 18, 2018 | 24.12 | 24.12 | 23.99 | 24.02 | 9,596 | +0.08(+0.31%) |
Sep 17, 2018 | 24.12 | 24.12 | 23.95 | 23.95 | 8,692 | +0.00(+0.01%) |
Sep 14, 2018 | 23.97 | 24.02 | 23.92 | 23.94 | 14,335 | -0.01(-0.04%) |
Sep 13, 2018 | 23.76 | 24.01 | 23.76 | 23.95 | 13,424 | +0.02(+0.10%) |
Sep 12, 2018 | 23.74 | 23.93 | 23.74 | 23.93 | 7,848 | +0.00(+0.02%) |
Sep 11, 2018 | 23.72 | 23.95 | 23.72 | 23.92 | 41,849 | +0.03(+0.11%) |
Sep 10, 2018 | 23.61 | 23.92 | 23.61 | 23.90 | 11,433 | +0.10(+0.43%) |
Sep 07, 2018 | 23.86 | 23.93 | 23.74 | 23.80 | 9,820 | -0.21(-0.89%) |
Sep 06, 2018 | 23.85 | 24.01 | 23.56 | 24.01 | 10,566 | +0.07(+0.30%) |
Sep 05, 2018 | 23.89 | 23.94 | 23.83 | 23.94 | 7,634 | -0.12(-0.48%) |