Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 27.22 | 27.55 | 27.15 | 27.41 | 166,500 | +0.30(+1.11%) |
Aug 29, 2019 | 27.11 | 27.16 | 26.95 | 27.11 | 133,473 | +0.10(+0.37%) |
Aug 28, 2019 | 26.97 | 27.01 | 26.97 | 27.01 | 33,880 | +0.05(+0.19%) |
Aug 27, 2019 | 26.90 | 26.97 | 26.88 | 26.96 | 33,632 | +0.06(+0.22%) |
Aug 26, 2019 | 26.81 | 26.90 | 26.78 | 26.90 | 38,072 | +0.20(+0.75%) |
Aug 23, 2019 | 26.99 | 27.04 | 26.64 | 26.70 | 86,700 | -0.25(-0.93%) |
Aug 22, 2019 | 26.92 | 27.01 | 26.89 | 26.95 | 24,847 | +0.02(+0.09%) |
Aug 21, 2019 | 26.83 | 26.94 | 26.83 | 26.93 | 18,682 | +0.07(+0.24%) |
Aug 20, 2019 | 26.93 | 27.01 | 26.83 | 26.86 | 38,246 | -0.09(-0.33%) |
Aug 19, 2019 | 26.88 | 26.96 | 26.83 | 26.95 | 52,304 | +0.12(+0.45%) |
Aug 16, 2019 | 27.00 | 27.00 | 26.77 | 26.83 | 77,000 | +0.04(+0.15%) |
Aug 15, 2019 | 26.67 | 26.85 | 26.64 | 26.79 | 95,202 | +0.18(+0.68%) |
Aug 14, 2019 | 26.46 | 26.66 | 26.44 | 26.61 | 39,122 | +0.15(+0.57%) |
Aug 13, 2019 | 26.28 | 26.48 | 26.28 | 26.46 | 69,767 | +0.18(+0.68%) |
Aug 12, 2019 | 26.29 | 26.30 | 26.23 | 26.28 | 188,799 | -0.07(-0.27%) |
Aug 09, 2019 | 26.50 | 26.50 | 26.24 | 26.35 | 195,900 | -0.04(-0.15%) |
Aug 08, 2019 | 26.39 | 26.42 | 26.19 | 26.39 | 102,933 | +0.07(+0.27%) |
Aug 07, 2019 | 26.23 | 26.32 | 26.13 | 26.32 | 50,179 | -0.03(-0.12%) |
Aug 06, 2019 | 26.41 | 26.46 | 26.29 | 26.35 | 51,270 | +0.02(+0.06%) |
Aug 05, 2019 | 26.42 | 26.44 | 26.26 | 26.34 | 86,033 | -0.43(-1.59%) |
Aug 02, 2019 | 26.87 | 26.87 | 26.72 | 26.76 | 115,800 | -0.08(-0.30%) |
Aug 01, 2019 | 27.02 | 27.06 | 26.81 | 26.84 | 262,164 | -0.09(-0.33%) |
Jul 31, 2019 | 26.51 | 26.95 | 26.51 | 26.93 | 366,556 | +0.45(+1.70%) |
Jul 30, 2019 | 26.53 | 26.56 | 26.47 | 26.48 | 37,764 | -0.05(-0.19%) |
Jul 29, 2019 | 26.67 | 26.67 | 26.52 | 26.53 | 62,765 | -0.10(-0.38%) |
Jul 26, 2019 | 26.54 | 26.69 | 26.54 | 26.63 | 30,000 | +0.10(+0.38%) |
Jul 25, 2019 | 26.41 | 26.60 | 26.34 | 26.53 | 24,686 | -0.03(-0.11%) |
Jul 24, 2019 | 26.50 | 26.58 | 26.48 | 26.56 | 52,060 | +0.06(+0.23%) |
Jul 23, 2019 | 26.45 | 26.50 | 26.42 | 26.50 | 64,925 | +0.31(+1.18%) |
Jul 22, 2019 | 26.12 | 26.22 | 26.12 | 26.19 | 33,813 | +0.04(+0.13%) |
Jul 19, 2019 | 26.12 | 26.22 | 26.07 | 26.16 | 48,900 | +0.27(+1.02%) |
Jul 18, 2019 | 26.19 | 26.19 | 25.88 | 25.89 | 18,500 | -0.20(-0.77%) |
Jul 17, 2019 | 26.12 | 26.15 | 26.07 | 26.09 | 57,566 | -0.07(-0.27%) |
Jul 16, 2019 | 26.09 | 26.20 | 26.09 | 26.16 | 45,187 | +0.22(+0.85%) |
Jul 15, 2019 | 25.88 | 25.96 | 25.88 | 25.94 | 31,476 | +0.07(+0.27%) |
Jul 12, 2019 | 25.99 | 26.01 | 25.87 | 25.87 | 49,800 | -0.08(-0.31%) |
Jul 11, 2019 | 25.93 | 25.99 | 25.93 | 25.95 | 59,430 | +0.00(+0.00%) |
Jul 10, 2019 | 25.96 | 26.02 | 25.89 | 25.95 | 168,767 | -0.19(-0.73%) |
Jul 09, 2019 | 26.12 | 26.19 | 26.12 | 26.14 | 54,111 | +0.00(+0.00%) |
Jul 08, 2019 | 26.08 | 26.14 | 26.08 | 26.14 | 102,424 | +0.09(+0.35%) |
Jul 05, 2019 | 26.01 | 26.13 | 26.01 | 26.05 | 107,100 | +0.28(+1.09%) |
Jul 03, 2019 | 25.69 | 25.82 | 25.67 | 25.77 | 30,600 | +0.01(+0.04%) |
Jul 02, 2019 | 25.66 | 25.77 | 25.64 | 25.76 | 124,102 | +0.03(+0.12%) |
Jul 01, 2019 | 25.47 | 25.77 | 25.47 | 25.73 | 162,019 | +0.39(+1.54%) |
Jun 28, 2019 | 25.31 | 25.43 | 25.31 | 25.34 | 44,700 | -0.03(-0.12%) |
Jun 27, 2019 | 25.38 | 25.43 | 25.36 | 25.37 | 51,870 | -0.01(-0.04%) |
Jun 26, 2019 | 25.37 | 25.44 | 25.27 | 25.38 | 306,360 | +0.02(+0.08%) |
Jun 25, 2019 | 25.23 | 25.45 | 25.23 | 25.36 | 103,326 | +0.13(+0.52%) |
Jun 24, 2019 | 25.27 | 25.30 | 25.20 | 25.23 | 147,127 | -0.08(-0.32%) |
Jun 21, 2019 | 25.59 | 25.60 | 25.20 | 25.31 | 230,800 | -0.37(-1.44%) |
Jun 20, 2019 | 25.64 | 25.78 | 25.62 | 25.68 | 56,569 | -0.25(-0.95%) |
Jun 19, 2019 | 26.05 | 26.09 | 25.87 | 25.93 | 61,317 | -0.18(-0.71%) |
Jun 18, 2019 | 26.07 | 26.17 | 26.07 | 26.11 | 56,430 | +0.10(+0.38%) |
Jun 17, 2019 | 25.95 | 26.02 | 25.89 | 26.01 | 32,494 | -0.04(-0.15%) |
Jun 14, 2019 | 25.90 | 26.07 | 25.89 | 26.05 | 49,400 | +0.30(+1.17%) |
Jun 13, 2019 | 25.74 | 25.78 | 25.71 | 25.75 | 32,050 | +0.07(+0.27%) |
Jun 12, 2019 | 25.54 | 25.71 | 25.52 | 25.68 | 51,675 | +0.17(+0.67%) |
Jun 11, 2019 | 25.53 | 25.56 | 25.46 | 25.51 | 36,569 | -0.03(-0.12%) |
Jun 10, 2019 | 25.57 | 25.65 | 25.51 | 25.54 | 40,645 | +0.09(+0.35%) |
Jun 07, 2019 | 25.56 | 25.56 | 25.39 | 25.45 | 98,000 | -0.27(-1.05%) |
Jun 06, 2019 | 25.76 | 25.84 | 25.59 | 25.72 | 118,104 | -0.22(-0.85%) |
Jun 05, 2019 | 25.70 | 25.95 | 25.69 | 25.94 | 64,314 | +0.15(+0.58%) |
Jun 04, 2019 | 25.85 | 25.89 | 25.74 | 25.79 | 114,566 | -0.02(-0.08%) |
Jun 03, 2019 | 26.10 | 26.10 | 25.75 | 25.81 | 254,725 | -0.35(-1.34%) |
May 31, 2019 | 26.26 | 26.31 | 26.13 | 26.16 | 36,800 | -0.16(-0.63%) |
May 30, 2019 | 26.35 | 26.41 | 26.31 | 26.32 | 61,995 | -0.00(-0.02%) |
May 29, 2019 | 26.31 | 26.35 | 26.25 | 26.33 | 42,951 | +0.16(+0.61%) |
May 28, 2019 | 26.02 | 26.19 | 26.02 | 26.17 | 86,372 | +0.20(+0.77%) |
May 24, 2019 | 26.04 | 26.04 | 25.95 | 25.97 | 102,400 | -0.12(-0.46%) |
May 23, 2019 | 26.34 | 26.40 | 26.06 | 26.09 | 295,018 | -0.10(-0.38%) |
May 22, 2019 | 26.11 | 26.21 | 26.11 | 26.19 | 27,388 | +0.02(+0.08%) |
May 21, 2019 | 26.16 | 26.22 | 26.03 | 26.17 | 55,205 | +0.02(+0.08%) |
May 20, 2019 | 26.16 | 26.16 | 26.09 | 26.15 | 79,008 | +0.05(+0.19%) |
May 17, 2019 | 26.06 | 26.16 | 26.06 | 26.10 | 137,900 | +0.05(+0.19%) |
May 16, 2019 | 25.96 | 26.08 | 25.96 | 26.05 | 63,546 | +0.12(+0.46%) |
May 15, 2019 | 25.97 | 26.01 | 25.84 | 25.93 | 86,533 | +0.03(+0.12%) |
May 14, 2019 | 25.86 | 25.91 | 25.86 | 25.90 | 54,632 | +0.12(+0.47%) |
May 13, 2019 | 25.65 | 25.79 | 25.64 | 25.78 | 36,125 | +0.00(+0.00%) |
May 10, 2019 | 25.72 | 25.79 | 25.67 | 25.78 | 19,300 | -0.05(-0.19%) |
May 09, 2019 | 25.91 | 25.91 | 25.68 | 25.83 | 72,584 | -0.11(-0.42%) |
May 08, 2019 | 25.91 | 25.99 | 25.87 | 25.94 | 17,813 | -0.02(-0.08%) |
May 07, 2019 | 25.98 | 26.05 | 25.94 | 25.96 | 53,191 | +0.07(+0.27%) |
May 06, 2019 | 25.95 | 25.97 | 25.87 | 25.89 | 39,375 | +0.00(+0.00%) |
May 03, 2019 | 26.04 | 26.06 | 25.89 | 25.89 | 88,200 | -0.11(-0.42%) |
May 02, 2019 | 25.88 | 26.02 | 25.88 | 26.00 | 48,784 | +0.11(+0.42%) |
May 01, 2019 | 25.75 | 25.92 | 25.59 | 25.89 | 115,980 | +0.09(+0.35%) |
Apr 30, 2019 | 25.80 | 25.89 | 25.74 | 25.80 | 39,178 | -0.15(-0.58%) |
Apr 29, 2019 | 26.11 | 26.11 | 25.94 | 25.95 | 24,273 | -0.16(-0.61%) |
Apr 26, 2019 | 26.13 | 26.13 | 26.00 | 26.11 | 52,900 | -0.04(-0.15%) |
Apr 25, 2019 | 26.12 | 26.19 | 26.08 | 26.15 | 149,752 | +0.11(+0.42%) |
Apr 24, 2019 | 25.88 | 26.11 | 25.84 | 26.04 | 65,566 | +0.31(+1.20%) |
Apr 23, 2019 | 25.78 | 25.88 | 25.73 | 25.73 | 54,794 | +0.17(+0.67%) |
Apr 22, 2019 | 25.58 | 25.62 | 25.56 | 25.56 | 39,243 | -0.14(-0.54%) |
Apr 18, 2019 | 25.61 | 25.71 | 25.60 | 25.70 | 71,100 | +0.32(+1.26%) |
Apr 17, 2019 | 25.36 | 25.41 | 25.35 | 25.38 | 47,842 | -0.04(-0.16%) |
Apr 16, 2019 | 25.33 | 25.44 | 25.33 | 25.42 | 86,026 | +0.11(+0.43%) |
Apr 15, 2019 | 25.28 | 25.35 | 25.28 | 25.31 | 31,296 | -0.03(-0.12%) |
Apr 12, 2019 | 25.28 | 25.36 | 25.24 | 25.34 | 71,200 | -0.17(-0.67%) |
Apr 11, 2019 | 25.48 | 25.56 | 25.45 | 25.51 | 46,874 | +0.07(+0.28%) |
Apr 10, 2019 | 25.58 | 25.61 | 25.43 | 25.44 | 37,553 | -0.03(-0.12%) |
Apr 09, 2019 | 25.39 | 25.48 | 25.39 | 25.47 | 208,841 | -0.01(-0.04%) |
Apr 08, 2019 | 25.48 | 25.49 | 25.41 | 25.48 | 338,786 | -0.17(-0.66%) |
Apr 05, 2019 | 25.65 | 25.71 | 25.62 | 25.65 | 77,200 | +0.00(+0.00%) |
Apr 04, 2019 | 25.65 | 25.73 | 25.65 | 25.65 | 21,993 | +0.06(+0.23%) |
Apr 03, 2019 | 25.64 | 25.65 | 25.54 | 25.59 | 49,825 | -0.17(-0.66%) |
Apr 02, 2019 | 25.75 | 25.83 | 25.70 | 25.76 | 58,692 | +0.07(+0.27%) |
Apr 01, 2019 | 25.55 | 25.73 | 25.55 | 25.69 | 160,317 | +0.02(+0.08%) |
Mar 29, 2019 | 25.63 | 25.68 | 25.56 | 25.67 | 74,400 | +0.04(+0.16%) |
Mar 28, 2019 | 25.61 | 25.68 | 25.57 | 25.63 | 99,484 | +0.07(+0.27%) |
Mar 27, 2019 | 25.49 | 25.56 | 25.43 | 25.56 | 99,642 | +0.16(+0.63%) |
Mar 26, 2019 | 25.30 | 25.42 | 25.27 | 25.40 | 61,216 | +0.19(+0.75%) |
Mar 25, 2019 | 25.22 | 25.22 | 25.13 | 25.21 | 62,366 | -0.06(-0.24%) |
Mar 22, 2019 | 25.22 | 25.37 | 25.20 | 25.27 | 84,600 | +0.30(+1.20%) |
Mar 21, 2019 | 24.90 | 25.07 | 24.86 | 24.97 | 67,287 | +0.30(+1.22%) |
Mar 20, 2019 | 24.96 | 25.04 | 24.61 | 24.67 | 282,388 | -0.32(-1.28%) |
Mar 19, 2019 | 25.04 | 25.06 | 24.97 | 24.99 | 85,247 | -0.07(-0.28%) |
Mar 18, 2019 | 25.06 | 25.12 | 25.01 | 25.06 | 81,117 | -0.08(-0.32%) |
Mar 15, 2019 | 25.14 | 25.16 | 25.04 | 25.14 | 121,200 | -0.07(-0.28%) |
Mar 14, 2019 | 25.20 | 25.25 | 25.20 | 25.21 | 96,581 | +0.14(+0.56%) |
Mar 13, 2019 | 25.20 | 25.24 | 25.05 | 25.07 | 249,415 | -0.17(-0.67%) |
Mar 12, 2019 | 25.34 | 25.37 | 25.20 | 25.24 | 172,706 | -0.23(-0.90%) |
Mar 11, 2019 | 25.42 | 25.56 | 25.42 | 25.47 | 46,069 | -0.06(-0.24%) |
Mar 08, 2019 | 25.56 | 25.57 | 25.45 | 25.53 | 443,000 | -0.18(-0.70%) |
Mar 07, 2019 | 25.43 | 25.75 | 25.43 | 25.71 | 230,682 | +0.57(+2.27%) |
Mar 06, 2019 | 25.15 | 25.17 | 25.08 | 25.14 | 28,782 | -0.02(-0.08%) |
Mar 05, 2019 | 25.07 | 25.23 | 24.75 | 25.16 | 54,496 | +0.16(+0.64%) |
Mar 04, 2019 | 24.99 | 25.14 | 24.98 | 25.00 | 53,776 | +0.12(+0.48%) |
Mar 01, 2019 | 24.74 | 24.92 | 24.71 | 24.88 | 49,900 | +0.04(+0.16%) |
Feb 28, 2019 | 24.81 | 24.91 | 24.75 | 24.84 | 33,985 | +0.00(+0.00%) |
Feb 27, 2019 | 24.74 | 24.87 | 24.74 | 24.84 | 12,844 | +0.10(+0.40%) |
Feb 26, 2019 | 24.85 | 24.93 | 24.73 | 24.74 | 32,335 | -0.12(-0.48%) |
Feb 25, 2019 | 24.90 | 24.98 | 24.86 | 24.86 | 31,928 | -0.15(-0.60%) |
Feb 22, 2019 | 24.99 | 25.01 | 24.93 | 25.01 | 13,100 | +0.03(+0.12%) |
Feb 21, 2019 | 24.92 | 25.03 | 24.91 | 24.98 | 14,230 | +0.04(+0.16%) |
Feb 20, 2019 | 24.96 | 24.98 | 24.82 | 24.94 | 61,325 | -0.01(-0.04%) |
Feb 19, 2019 | 25.08 | 25.09 | 24.88 | 24.95 | 70,650 | -0.18(-0.72%) |
Feb 15, 2019 | 25.23 | 25.29 | 25.09 | 25.13 | 132,700 | -0.01(-0.04%) |
Feb 14, 2019 | 25.16 | 25.26 | 25.11 | 25.14 | 42,936 | -0.12(-0.48%) |
Feb 13, 2019 | 25.16 | 25.26 | 25.10 | 25.26 | 34,454 | +0.29(+1.16%) |
Feb 12, 2019 | 25.07 | 25.15 | 24.93 | 24.97 | 47,137 | -0.23(-0.91%) |
Feb 11, 2019 | 25.11 | 25.24 | 25.11 | 25.20 | 94,629 | +0.20(+0.80%) |
Feb 08, 2019 | 24.88 | 25.00 | 24.88 | 25.00 | 30,200 | +0.11(+0.44%) |
Feb 07, 2019 | 24.92 | 24.92 | 24.82 | 24.89 | 30,434 | +0.17(+0.69%) |
Feb 06, 2019 | 24.67 | 24.80 | 24.67 | 24.72 | 45,844 | +0.15(+0.61%) |
Feb 05, 2019 | 24.50 | 24.61 | 24.50 | 24.57 | 25,495 | +0.09(+0.37%) |
Feb 04, 2019 | 24.44 | 24.52 | 24.44 | 24.48 | 24,665 | +0.12(+0.49%) |
Feb 01, 2019 | 24.29 | 24.41 | 24.26 | 24.36 | 122,700 | -0.05(-0.20%) |
Jan 31, 2019 | 24.27 | 24.46 | 24.23 | 24.41 | 80,850 | +0.17(+0.70%) |
Jan 30, 2019 | 24.54 | 24.56 | 24.19 | 24.24 | 45,146 | -0.21(-0.84%) |
Jan 29, 2019 | 24.52 | 24.54 | 24.43 | 24.45 | 20,572 | +0.00(+0.02%) |
Jan 28, 2019 | 24.52 | 24.55 | 24.41 | 24.44 | 33,111 | -0.07(-0.29%) |
Jan 25, 2019 | 24.74 | 24.74 | 24.51 | 24.51 | 136,100 | -0.50(-2.00%) |
Jan 24, 2019 | 24.74 | 25.07 | 24.71 | 25.01 | 146,629 | +0.36(+1.46%) |
Jan 23, 2019 | 24.73 | 24.76 | 24.60 | 24.65 | 39,693 | -0.10(-0.40%) |
Jan 22, 2019 | 24.79 | 24.80 | 24.69 | 24.75 | 106,800 | +0.07(+0.28%) |
Jan 18, 2019 | 24.60 | 24.75 | 24.59 | 24.68 | 179,000 | +0.10(+0.41%) |
Jan 17, 2019 | 24.57 | 24.67 | 24.57 | 24.58 | 114,742 | +0.01(+0.04%) |
Jan 16, 2019 | 24.55 | 24.57 | 24.50 | 24.57 | 165,773 | +0.12(+0.49%) |
Jan 15, 2019 | 24.34 | 24.60 | 24.30 | 24.45 | 271,066 | +0.23(+0.95%) |
Jan 14, 2019 | 24.28 | 24.28 | 24.19 | 24.22 | 36,923 | -0.01(-0.04%) |
Jan 11, 2019 | 24.19 | 24.28 | 24.15 | 24.23 | 47,000 | +0.10(+0.41%) |
Jan 10, 2019 | 24.00 | 24.17 | 23.99 | 24.13 | 163,399 | +0.22(+0.94%) |
Jan 09, 2019 | 24.25 | 24.25 | 23.85 | 23.91 | 201,131 | -0.46(-1.91%) |
Jan 08, 2019 | 24.37 | 24.41 | 24.30 | 24.37 | 51,142 | +0.15(+0.62%) |
Jan 07, 2019 | 24.23 | 24.29 | 24.17 | 24.22 | 186,339 | -0.28(-1.14%) |
Jan 04, 2019 | 24.69 | 24.74 | 24.46 | 24.50 | 112,900 | +0.00(+0.00%) |
Jan 03, 2019 | 24.66 | 24.68 | 24.47 | 24.50 | 110,717 | -0.24(-0.97%) |
Jan 02, 2019 | 24.61 | 24.81 | 24.61 | 24.74 | 129,865 | +0.49(+2.02%) |
Dec 31, 2018 | 24.31 | 24.39 | 24.24 | 24.25 | 71,100 | -0.06(-0.25%) |
Dec 28, 2018 | 24.21 | 24.37 | 24.21 | 24.31 | 76,400 | +0.01(+0.04%) |
Dec 27, 2018 | 24.50 | 24.51 | 24.26 | 24.30 | 50,934 | -0.33(-1.34%) |
Dec 26, 2018 | 24.49 | 24.69 | 24.42 | 24.63 | 72,997 | +0.22(+0.90%) |
Dec 24, 2018 | 24.36 | 24.46 | 24.30 | 24.41 | 44,800 | -0.23(-0.93%) |
Dec 21, 2018 | 24.36 | 24.65 | 24.36 | 24.64 | 274,700 | +0.45(+1.86%) |
Dec 20, 2018 | 24.29 | 24.44 | 24.09 | 24.19 | 182,187 | -0.36(-1.47%) |
Dec 19, 2018 | 24.35 | 24.57 | 24.26 | 24.55 | 216,990 | -0.04(-0.16%) |
Dec 18, 2018 | 24.58 | 24.63 | 24.55 | 24.59 | 45,799 | -0.08(-0.32%) |
Dec 17, 2018 | 24.72 | 24.74 | 24.61 | 24.67 | 137,074 | -0.21(-0.84%) |
Dec 14, 2018 | 24.97 | 24.98 | 24.82 | 24.88 | 194,800 | +0.27(+1.10%) |
Dec 13, 2018 | 24.60 | 24.72 | 24.55 | 24.61 | 98,816 | +0.06(+0.24%) |
Dec 12, 2018 | 24.65 | 24.65 | 24.46 | 24.55 | 96,861 | -0.18(-0.73%) |
Dec 11, 2018 | 24.65 | 24.81 | 24.63 | 24.73 | 48,669 | +0.13(+0.53%) |
Dec 10, 2018 | 24.37 | 24.61 | 24.34 | 24.60 | 77,796 | +0.26(+1.07%) |
Dec 07, 2018 | 24.45 | 24.48 | 24.30 | 24.34 | 71,300 | -0.13(-0.53%) |
Dec 06, 2018 | 24.49 | 24.55 | 24.34 | 24.47 | 125,624 | -0.17(-0.69%) |
Dec 04, 2018 | 24.42 | 24.71 | 24.39 | 24.64 | 61,800 | +0.05(+0.20%) |
Dec 03, 2018 | 24.60 | 24.64 | 24.53 | 24.59 | 110,859 | -0.11(-0.45%) |
Nov 30, 2018 | 24.56 | 24.77 | 24.56 | 24.70 | 56,700 | +0.32(+1.31%) |
Nov 29, 2018 | 24.47 | 24.51 | 24.38 | 24.38 | 48,433 | -0.11(-0.45%) |
Nov 28, 2018 | 24.84 | 24.91 | 24.39 | 24.49 | 105,240 | -0.30(-1.21%) |
Nov 27, 2018 | 24.68 | 24.87 | 24.66 | 24.79 | 49,226 | +0.16(+0.65%) |
Nov 26, 2018 | 24.55 | 24.66 | 24.51 | 24.63 | 59,166 | +0.02(+0.08%) |
Nov 23, 2018 | 24.53 | 24.63 | 24.52 | 24.61 | 48,300 | +0.24(+0.98%) |
Nov 21, 2018 | 24.37 | 24.37 | 24.37 | 0 | -0.09(-0.37%) | |
Nov 20, 2018 | 24.30 | 24.49 | 24.28 | 24.46 | 82,105 | +0.37(+1.54%) |
Nov 19, 2018 | 24.21 | 24.21 | 24.05 | 24.09 | 108,947 | -0.14(-0.58%) |
Nov 16, 2018 | 24.32 | 24.34 | 24.23 | 24.23 | 109,800 | -0.37(-1.50%) |
Nov 15, 2018 | 24.72 | 24.75 | 24.50 | 24.60 | 90,342 | -0.01(-0.04%) |
Nov 14, 2018 | 24.72 | 24.83 | 24.54 | 24.61 | 173,932 | -0.18(-0.73%) |
Nov 13, 2018 | 24.84 | 24.94 | 24.76 | 24.79 | 50,773 | -0.21(-0.84%) |
Nov 12, 2018 | 24.85 | 25.02 | 24.85 | 25.00 | 237,783 | +0.44(+1.79%) |
Nov 09, 2018 | 24.51 | 24.65 | 24.47 | 24.56 | 131,100 | +0.08(+0.33%) |
Nov 08, 2018 | 24.12 | 24.51 | 24.12 | 24.48 | 179,502 | +0.39(+1.62%) |
Nov 07, 2018 | 23.97 | 24.14 | 23.93 | 24.09 | 129,713 | -0.11(-0.45%) |
Nov 06, 2018 | 24.20 | 24.24 | 24.17 | 24.20 | 66,945 | -0.03(-0.12%) |
Nov 05, 2018 | 24.30 | 24.33 | 24.18 | 24.23 | 83,122 | -0.05(-0.21%) |
Nov 02, 2018 | 24.21 | 24.37 | 24.13 | 24.28 | 581,000 | +0.06(+0.25%) |
Nov 01, 2018 | 24.35 | 24.35 | 24.17 | 24.22 | 145,844 | -0.34(-1.38%) |
Oct 31, 2018 | 24.61 | 24.68 | 24.53 | 24.56 | 197,508 | +0.06(+0.24%) |
Oct 30, 2018 | 24.37 | 24.52 | 24.33 | 24.50 | 71,908 | +0.19(+0.78%) |
Oct 29, 2018 | 24.32 | 24.38 | 24.27 | 24.31 | 149,499 | +0.10(+0.41%) |
Oct 26, 2018 | 24.43 | 24.46 | 24.16 | 24.21 | 373,900 | -0.19(-0.78%) |
Oct 25, 2018 | 24.27 | 24.45 | 24.27 | 24.40 | 436,557 | +0.17(+0.70%) |
Oct 24, 2018 | 24.19 | 24.32 | 24.19 | 24.23 | 194,773 | +0.30(+1.25%) |
Oct 23, 2018 | 23.96 | 24.01 | 23.86 | 23.93 | 46,567 | +0.00(+0.00%) |
Oct 22, 2018 | 23.91 | 24.00 | 23.89 | 23.93 | 37,065 | +0.16(+0.67%) |
Oct 19, 2018 | 23.97 | 23.97 | 23.66 | 23.77 | 72,700 | -0.22(-0.92%) |
Oct 18, 2018 | 23.83 | 24.02 | 23.76 | 23.99 | 73,250 | +0.23(+0.97%) |
Oct 17, 2018 | 23.62 | 23.79 | 23.62 | 23.76 | 118,564 | +0.29(+1.24%) |
Oct 16, 2018 | 23.38 | 23.50 | 23.34 | 23.47 | 62,319 | +0.00(+0.00%) |
Oct 15, 2018 | 23.42 | 23.48 | 23.40 | 23.47 | 35,068 | -0.07(-0.30%) |
Oct 12, 2018 | 23.54 | 23.61 | 23.51 | 23.54 | 61,800 | +0.15(+0.64%) |
Oct 11, 2018 | 23.53 | 23.58 | 23.37 | 23.39 | 152,123 | -0.33(-1.39%) |
Oct 10, 2018 | 23.72 | 23.74 | 23.59 | 23.72 | 34,749 | -0.05(-0.21%) |
Oct 09, 2018 | 23.94 | 24.00 | 23.76 | 23.77 | 103,424 | -0.01(-0.04%) |
Oct 08, 2018 | 23.89 | 23.95 | 23.77 | 23.78 | 216,093 | +0.11(+0.46%) |
Oct 05, 2018 | 23.65 | 23.77 | 23.57 | 23.67 | 160,300 | -0.02(-0.08%) |
Oct 04, 2018 | 23.62 | 23.78 | 23.62 | 23.69 | 163,680 | -0.01(-0.04%) |
Oct 03, 2018 | 23.60 | 23.73 | 23.59 | 23.70 | 57,568 | +0.15(+0.64%) |
Oct 02, 2018 | 23.58 | 23.63 | 23.47 | 23.55 | 275,381 | +0.13(+0.56%) |
Oct 01, 2018 | 23.33 | 23.49 | 23.30 | 23.42 | 50,212 | +0.11(+0.47%) |
Sep 28, 2018 | 23.39 | 23.44 | 23.23 | 23.31 | 133,900 | +0.17(+0.73%) |
Sep 27, 2018 | 22.99 | 23.14 | 22.95 | 23.14 | 74,367 | +0.39(+1.71%) |
Sep 26, 2018 | 22.83 | 22.83 | 22.54 | 22.75 | 31,114 | +0.09(+0.40%) |
Sep 25, 2018 | 22.62 | 22.68 | 22.56 | 22.66 | 35,806 | -0.05(-0.22%) |
Sep 24, 2018 | 22.52 | 22.74 | 22.50 | 22.71 | 103,451 | -0.01(-0.04%) |
Sep 21, 2018 | 22.73 | 22.77 | 22.66 | 22.72 | 55,200 | +0.13(+0.58%) |
Sep 20, 2018 | 22.63 | 22.76 | 22.57 | 22.59 | 139,611 | -0.42(-1.83%) |
Sep 19, 2018 | 23.03 | 23.09 | 22.95 | 23.01 | 35,437 | -0.01(-0.04%) |
Sep 18, 2018 | 22.86 | 23.07 | 22.84 | 23.02 | 53,513 | +0.07(+0.31%) |
Sep 17, 2018 | 22.93 | 22.97 | 22.91 | 22.95 | 46,718 | -0.24(-1.03%) |
Sep 14, 2018 | 23.02 | 23.22 | 23.01 | 23.19 | 85,800 | +0.25(+1.09%) |
Sep 13, 2018 | 22.92 | 23.02 | 22.89 | 22.94 | 75,463 | -0.23(-0.99%) |
Sep 12, 2018 | 23.32 | 23.32 | 23.09 | 23.17 | 60,086 | -0.14(-0.60%) |
Sep 11, 2018 | 23.35 | 23.38 | 23.29 | 23.31 | 28,972 | +0.02(+0.09%) |
Sep 10, 2018 | 23.25 | 23.31 | 23.24 | 23.29 | 40,439 | -0.18(-0.77%) |
Sep 07, 2018 | 23.38 | 23.47 | 23.31 | 23.47 | 56,200 | +0.29(+1.25%) |
Sep 06, 2018 | 23.12 | 23.25 | 23.10 | 23.18 | 59,188 | +0.03(+0.13%) |
Sep 05, 2018 | 23.16 | 23.24 | 23.14 | 23.15 | 176,719 | -0.19(-0.81%) |