Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 26.16 | 26.21 | 26.14 | 26.18 | 34,305 | +0.14(+0.55%) |
Sep 27, 2019 | 26.20 | 26.20 | 25.97 | 26.04 | 7,601 | -0.12(-0.44%) |
Sep 26, 2019 | 26.17 | 26.22 | 26.15 | 26.16 | 17,781 | +0.07(+0.26%) |
Sep 25, 2019 | 26.05 | 26.09 | 26.01 | 26.09 | 11,352 | +0.03(+0.12%) |
Sep 24, 2019 | 26.17 | 26.24 | 26.06 | 26.06 | 48,857 | -0.14(-0.55%) |
Sep 23, 2019 | 26.07 | 26.22 | 26.03 | 26.20 | 12,191 | -0.03(-0.13%) |
Sep 20, 2019 | 26.31 | 26.32 | 26.22 | 26.23 | 10,520 | -0.04(-0.13%) |
Sep 19, 2019 | 26.34 | 26.35 | 26.26 | 26.27 | 14,439 | +0.05(+0.19%) |
Sep 18, 2019 | 26.25 | 26.29 | 26.13 | 26.22 | 3,675 | -0.05(-0.20%) |
Sep 17, 2019 | 26.08 | 26.27 | 26.08 | 26.27 | 4,590 | +0.15(+0.57%) |
Sep 16, 2019 | 26.09 | 26.19 | 26.09 | 26.12 | 8,177 | -0.22(-0.84%) |
Sep 13, 2019 | 26.34 | 26.40 | 26.33 | 26.35 | 5,543 | +0.21(+0.79%) |
Sep 12, 2019 | 26.09 | 26.19 | 26.05 | 26.14 | 10,757 | +0.00(+0.01%) |
Sep 11, 2019 | 26.06 | 26.14 | 26.06 | 26.14 | 18,532 | +0.24(+0.94%) |
Sep 10, 2019 | 25.88 | 25.94 | 25.87 | 25.90 | 8,025 | -0.05(-0.18%) |
Sep 09, 2019 | 26.01 | 26.01 | 25.92 | 25.94 | 7,648 | -0.11(-0.42%) |
Sep 06, 2019 | 26.04 | 26.09 | 26.03 | 26.05 | 8,484 | -0.07(-0.27%) |
Sep 05, 2019 | 26.16 | 26.16 | 26.09 | 26.12 | 13,548 | -0.04(-0.15%) |
Sep 04, 2019 | 26.03 | 26.17 | 26.03 | 26.16 | 23,740 | +0.67(+2.62%) |
Sep 03, 2019 | 25.37 | 25.49 | 25.37 | 25.49 | 3,049 | -0.18(-0.68%) |
Aug 30, 2019 | 25.66 | 25.68 | 25.59 | 25.67 | 7,805 | -0.01(-0.02%) |
Aug 29, 2019 | 25.70 | 25.71 | 25.66 | 25.67 | 5,733 | -0.03(-0.10%) |
Aug 28, 2019 | 25.59 | 25.71 | 25.59 | 25.70 | 14,109 | +0.04(+0.17%) |
Aug 27, 2019 | 25.66 | 25.67 | 25.64 | 25.66 | 10,096 | +0.15(+0.59%) |
Aug 26, 2019 | 25.57 | 25.57 | 25.51 | 25.51 | 22,463 | +0.07(+0.26%) |
Aug 23, 2019 | 25.68 | 25.74 | 25.44 | 25.44 | 12,670 | -0.23(-0.90%) |
Aug 22, 2019 | 25.68 | 25.70 | 25.59 | 25.67 | 4,000 | -0.21(-0.79%) |
Aug 21, 2019 | 25.90 | 25.92 | 25.85 | 25.88 | 5,437 | +0.20(+0.79%) |
Aug 20, 2019 | 25.65 | 25.78 | 25.65 | 25.67 | 4,689 | -0.04(-0.15%) |
Aug 19, 2019 | 25.81 | 25.81 | 25.71 | 25.71 | 5,435 | +0.26(+1.01%) |
Aug 16, 2019 | 25.36 | 25.46 | 25.34 | 25.46 | 3,506 | +0.35(+1.40%) |
Aug 15, 2019 | 25.03 | 25.14 | 25.03 | 25.10 | 6,215 | +0.32(+1.29%) |
Aug 14, 2019 | 24.85 | 24.88 | 24.76 | 24.79 | 8,185 | -0.44(-1.74%) |
Aug 13, 2019 | 25.10 | 25.28 | 25.10 | 25.22 | 6,572 | +0.15(+0.62%) |
Aug 12, 2019 | 25.11 | 25.18 | 25.07 | 25.07 | 4,261 | -0.36(-1.40%) |
Aug 09, 2019 | 25.44 | 25.46 | 25.36 | 25.43 | 8,031 | -0.21(-0.81%) |
Aug 08, 2019 | 25.52 | 25.66 | 25.52 | 25.64 | 6,382 | +0.27(+1.07%) |
Aug 07, 2019 | 25.19 | 25.37 | 25.10 | 25.36 | 10,364 | +0.14(+0.57%) |
Aug 06, 2019 | 25.18 | 25.24 | 25.14 | 25.22 | 9,442 | +0.06(+0.24%) |
Aug 05, 2019 | 25.39 | 25.39 | 25.08 | 25.16 | 24,631 | -0.74(-2.84%) |
Aug 02, 2019 | 25.93 | 25.93 | 25.86 | 25.90 | 12,443 | +0.21(+0.81%) |
Aug 01, 2019 | 25.99 | 26.19 | 25.69 | 25.69 | 15,114 | -0.37(-1.41%) |
Jul 31, 2019 | 26.32 | 26.32 | 26.00 | 26.06 | 12,227 | -0.35(-1.31%) |
Jul 30, 2019 | 26.46 | 26.46 | 26.36 | 26.40 | 32,101 | -0.15(-0.55%) |
Jul 29, 2019 | 26.59 | 26.61 | 26.52 | 26.55 | 7,168 | -0.16(-0.60%) |
Jul 26, 2019 | 26.76 | 26.76 | 26.68 | 26.70 | 13,801 | -0.08(-0.30%) |
Jul 25, 2019 | 26.93 | 26.93 | 26.78 | 26.78 | 7,588 | -0.23(-0.83%) |
Jul 24, 2019 | 26.99 | 27.03 | 26.99 | 27.01 | 2,997 | -0.01(-0.02%) |
Jul 23, 2019 | 26.97 | 27.02 | 26.92 | 27.02 | 4,861 | +0.01(+0.04%) |
Jul 22, 2019 | 27.05 | 27.05 | 26.98 | 27.01 | 8,887 | -0.20(-0.74%) |
Jul 19, 2019 | 27.36 | 27.36 | 27.16 | 27.21 | 4,638 | -0.11(-0.40%) |
Jul 18, 2019 | 27.13 | 27.32 | 27.13 | 27.32 | 6,310 | +0.12(+0.44%) |
Jul 17, 2019 | 27.27 | 27.28 | 27.18 | 27.20 | 8,474 | +0.02(+0.07%) |
Jul 16, 2019 | 27.28 | 27.28 | 27.17 | 27.18 | 9,551 | -0.11(-0.39%) |
Jul 15, 2019 | 27.29 | 27.30 | 27.28 | 27.29 | 12,615 | -0.02(-0.07%) |
Jul 12, 2019 | 27.26 | 27.33 | 27.25 | 27.31 | 11,199 | +0.10(+0.35%) |
Jul 11, 2019 | 27.28 | 27.28 | 27.18 | 27.21 | 6,663 | +0.00(+0.01%) |
Jul 10, 2019 | 27.21 | 27.22 | 27.15 | 27.21 | 8,714 | +0.08(+0.29%) |
Jul 09, 2019 | 27.07 | 27.13 | 27.07 | 27.13 | 6,493 | -0.14(-0.52%) |
Jul 08, 2019 | 27.27 | 27.30 | 27.20 | 27.27 | 12,311 | -0.24(-0.88%) |
Jul 05, 2019 | 27.45 | 27.56 | 27.44 | 27.51 | 10,068 | +0.03(+0.12%) |
Jul 03, 2019 | 27.39 | 27.48 | 27.39 | 27.48 | 5,203 | +0.37(+1.36%) |
Jul 02, 2019 | 27.03 | 27.13 | 27.03 | 27.11 | 31,894 | +0.05(+0.19%) |
Jul 01, 2019 | 27.16 | 27.16 | 26.99 | 27.06 | 26,230 | +0.18(+0.66%) |
Jun 28, 2019 | 26.85 | 26.89 | 26.81 | 26.88 | 18,213 | +0.11(+0.40%) |
Jun 27, 2019 | 26.76 | 26.81 | 26.74 | 26.78 | 23,504 | -0.04(-0.16%) |
Jun 26, 2019 | 26.87 | 26.88 | 26.78 | 26.82 | 26,960 | -0.07(-0.26%) |
Jun 25, 2019 | 27.00 | 27.00 | 26.86 | 26.89 | 27,385 | -0.08(-0.31%) |
Jun 24, 2019 | 27.01 | 27.05 | 26.97 | 26.97 | 4,889 | +0.09(+0.34%) |
Jun 21, 2019 | 26.85 | 26.88 | 26.84 | 26.88 | 2,489 | -0.08(-0.28%) |
Jun 20, 2019 | 27.05 | 27.05 | 26.94 | 26.96 | 15,622 | +0.16(+0.61%) |
Jun 19, 2019 | 26.62 | 26.81 | 26.62 | 26.79 | 3,773 | +0.07(+0.27%) |
Jun 18, 2019 | 26.59 | 26.74 | 26.59 | 26.72 | 7,112 | +0.39(+1.47%) |
Jun 17, 2019 | 26.32 | 26.37 | 26.32 | 26.33 | 4,894 | +0.09(+0.35%) |
Jun 14, 2019 | 26.30 | 26.31 | 26.24 | 26.24 | 10,195 | -0.19(-0.73%) |
Jun 13, 2019 | 26.48 | 26.48 | 26.43 | 26.43 | 18,039 | +0.15(+0.58%) |
Jun 12, 2019 | 26.32 | 26.38 | 26.27 | 26.28 | 18,523 | -0.40(-1.48%) |
Jun 11, 2019 | 26.70 | 26.72 | 26.67 | 26.68 | 32,519 | +0.13(+0.48%) |
Jun 10, 2019 | 26.54 | 26.62 | 26.51 | 26.55 | 11,722 | +0.21(+0.80%) |
Jun 07, 2019 | 26.26 | 26.40 | 26.26 | 26.34 | 34,974 | +0.19(+0.72%) |
Jun 06, 2019 | 26.11 | 26.19 | 26.11 | 26.15 | 10,058 | +0.10(+0.38%) |
Jun 05, 2019 | 26.09 | 26.09 | 26.01 | 26.05 | 6,312 | +0.02(+0.07%) |
Jun 04, 2019 | 25.96 | 26.04 | 25.91 | 26.04 | 6,270 | +0.18(+0.68%) |
Jun 03, 2019 | 25.84 | 25.93 | 25.81 | 25.86 | 19,479 | +0.07(+0.26%) |
May 31, 2019 | 25.62 | 25.82 | 25.49 | 25.79 | 17,783 | -0.08(-0.31%) |
May 30, 2019 | 25.85 | 25.89 | 25.83 | 25.87 | 3,579 | -0.06(-0.25%) |
May 29, 2019 | 25.93 | 25.94 | 25.89 | 25.94 | 3,872 | -0.08(-0.29%) |
May 28, 2019 | 26.21 | 26.22 | 26.01 | 26.01 | 3,152 | -0.10(-0.39%) |
May 24, 2019 | 26.15 | 26.16 | 26.11 | 26.11 | 3,082 | +0.12(+0.45%) |
May 23, 2019 | 25.96 | 26.00 | 25.89 | 26.00 | 16,472 | -0.18(-0.70%) |
May 22, 2019 | 26.15 | 26.19 | 26.12 | 26.18 | 7,948 | -0.04(-0.16%) |
May 21, 2019 | 26.17 | 26.23 | 26.16 | 26.22 | 3,084 | +0.11(+0.41%) |
May 20, 2019 | 26.11 | 26.16 | 26.06 | 26.12 | 9,850 | -0.02(-0.09%) |
May 17, 2019 | 26.16 | 26.19 | 26.11 | 26.14 | 3,201 | -0.26(-1.00%) |
May 16, 2019 | 26.41 | 26.49 | 26.40 | 26.40 | 5,842 | +0.22(+0.85%) |
May 15, 2019 | 26.09 | 26.22 | 26.09 | 26.18 | 7,306 | +0.08(+0.29%) |
May 14, 2019 | 26.11 | 26.14 | 26.06 | 26.11 | 43,364 | +0.13(+0.52%) |
May 13, 2019 | 25.99 | 26.00 | 25.88 | 25.97 | 7,177 | -0.35(-1.31%) |
May 10, 2019 | 26.20 | 26.32 | 26.10 | 26.32 | 14,819 | +0.23(+0.89%) |
May 09, 2019 | 25.95 | 26.14 | 25.91 | 26.08 | 10,683 | -0.10(-0.37%) |
May 08, 2019 | 26.29 | 26.29 | 26.18 | 26.18 | 13,547 | -0.09(-0.33%) |
May 07, 2019 | 26.46 | 26.46 | 26.19 | 26.27 | 14,752 | -0.26(-0.97%) |
May 06, 2019 | 26.34 | 26.53 | 26.34 | 26.52 | 2,074 | -0.28(-1.05%) |
May 03, 2019 | 26.71 | 26.80 | 26.71 | 26.80 | 7,824 | +0.19(+0.72%) |
May 02, 2019 | 26.68 | 26.70 | 26.56 | 26.61 | 12,453 | +0.08(+0.31%) |
May 01, 2019 | 26.67 | 26.82 | 26.53 | 26.53 | 24,779 | -0.13(-0.49%) |
Apr 30, 2019 | 26.65 | 26.68 | 26.57 | 26.66 | 7,109 | -0.03(-0.10%) |
Apr 29, 2019 | 26.71 | 26.73 | 26.69 | 26.69 | 3,831 | -0.04(-0.16%) |
Apr 26, 2019 | 26.68 | 26.74 | 26.68 | 26.73 | 6,402 | +0.11(+0.41%) |
Apr 25, 2019 | 26.59 | 26.65 | 26.58 | 26.62 | 4,508 | +0.01(+0.03%) |
Apr 24, 2019 | 26.71 | 26.74 | 26.61 | 26.61 | 7,093 | -0.05(-0.19%) |
Apr 23, 2019 | 26.59 | 26.66 | 26.57 | 26.66 | 17,304 | -0.05(-0.21%) |
Apr 22, 2019 | 26.71 | 26.77 | 26.70 | 26.72 | 16,798 | -0.16(-0.58%) |
Apr 18, 2019 | 26.82 | 26.88 | 26.74 | 26.87 | 71,845 | -0.03(-0.10%) |
Apr 17, 2019 | 27.00 | 27.00 | 26.88 | 26.90 | 37,225 | -0.20(-0.74%) |
Apr 16, 2019 | 27.13 | 27.15 | 26.99 | 27.10 | 21,316 | -0.01(-0.03%) |
Apr 15, 2019 | 27.20 | 27.20 | 27.10 | 27.11 | 10,204 | -0.18(-0.68%) |
Apr 12, 2019 | 27.36 | 27.36 | 27.27 | 27.29 | 5,690 | +0.18(+0.67%) |
Apr 11, 2019 | 27.20 | 27.20 | 27.10 | 27.11 | 8,814 | -0.22(-0.79%) |
Apr 10, 2019 | 27.26 | 27.37 | 27.26 | 27.33 | 5,989 | +0.16(+0.60%) |
Apr 09, 2019 | 27.22 | 27.22 | 27.14 | 27.16 | 15,542 | -0.09(-0.32%) |
Apr 08, 2019 | 27.24 | 27.25 | 27.20 | 27.25 | 8,042 | -0.01(-0.05%) |
Apr 05, 2019 | 27.24 | 27.27 | 27.22 | 27.27 | 10,907 | -0.04(-0.14%) |
Apr 04, 2019 | 27.27 | 27.33 | 27.26 | 27.30 | 77,463 | -0.08(-0.28%) |
Apr 03, 2019 | 27.37 | 27.49 | 27.35 | 27.38 | 9,494 | +0.03(+0.09%) |
Apr 02, 2019 | 27.35 | 27.40 | 27.25 | 27.35 | 40,261 | -0.12(-0.43%) |
Apr 01, 2019 | 27.39 | 27.47 | 27.35 | 27.47 | 30,853 | +0.38(+1.40%) |
Mar 29, 2019 | 27.13 | 27.13 | 27.05 | 27.09 | 7,824 | +0.25(+0.91%) |
Mar 28, 2019 | 26.83 | 26.90 | 26.83 | 26.85 | 19,156 | +0.05(+0.19%) |
Mar 27, 2019 | 26.80 | 26.82 | 26.74 | 26.80 | 5,151 | +0.02(+0.06%) |
Mar 26, 2019 | 26.82 | 26.83 | 26.74 | 26.78 | 6,940 | +0.16(+0.61%) |
Mar 25, 2019 | 26.55 | 26.62 | 26.54 | 26.62 | 15,336 | +0.16(+0.62%) |
Mar 22, 2019 | 26.63 | 26.66 | 26.45 | 26.45 | 4,280 | -0.40(-1.49%) |
Mar 21, 2019 | 26.66 | 26.86 | 26.66 | 26.86 | 8,505 | -0.04(-0.16%) |
Mar 20, 2019 | 26.71 | 27.00 | 26.64 | 26.90 | 4,758 | +0.16(+0.61%) |
Mar 19, 2019 | 26.75 | 26.81 | 26.70 | 26.74 | 18,506 | +0.09(+0.34%) |
Mar 18, 2019 | 26.62 | 26.65 | 26.59 | 26.65 | 11,876 | +0.26(+0.99%) |
Mar 15, 2019 | 26.28 | 26.39 | 26.28 | 26.38 | 7,252 | +0.29(+1.10%) |
Mar 14, 2019 | 26.14 | 26.14 | 26.09 | 26.10 | 3,946 | -0.09(-0.34%) |
Mar 13, 2019 | 26.17 | 26.21 | 26.17 | 26.19 | 6,818 | +0.08(+0.31%) |
Mar 12, 2019 | 26.07 | 26.14 | 26.07 | 26.11 | 11,687 | +0.17(+0.64%) |
Mar 11, 2019 | 25.79 | 25.94 | 25.79 | 25.94 | 6,510 | +0.25(+0.96%) |
Mar 08, 2019 | 25.67 | 25.71 | 25.65 | 25.69 | 8,441 | -0.01(-0.04%) |
Mar 07, 2019 | 25.91 | 25.92 | 25.70 | 25.70 | 5,546 | -0.20(-0.78%) |
Mar 06, 2019 | 26.00 | 26.02 | 25.90 | 25.91 | 5,724 | -0.07(-0.26%) |
Mar 05, 2019 | 25.96 | 26.06 | 25.94 | 25.97 | 10,936 | +0.11(+0.42%) |
Mar 04, 2019 | 25.95 | 25.95 | 25.75 | 25.86 | 14,078 | +0.03(+0.13%) |
Mar 01, 2019 | 25.92 | 25.92 | 25.79 | 25.83 | 14,148 | +0.13(+0.49%) |
Feb 28, 2019 | 25.70 | 25.74 | 25.65 | 25.70 | 22,706 | -0.09(-0.36%) |
Feb 27, 2019 | 25.87 | 25.87 | 25.78 | 25.80 | 15,993 | -0.19(-0.74%) |
Feb 26, 2019 | 25.92 | 26.05 | 25.91 | 25.99 | 14,004 | -0.02(-0.06%) |
Feb 25, 2019 | 26.07 | 26.07 | 25.96 | 26.01 | 51,846 | +0.05(+0.19%) |
Feb 22, 2019 | 26.02 | 26.05 | 25.95 | 25.96 | 6,658 | +0.17(+0.65%) |
Feb 21, 2019 | 25.84 | 25.86 | 25.77 | 25.79 | 12,182 | -0.12(-0.45%) |
Feb 20, 2019 | 25.86 | 25.97 | 25.86 | 25.91 | 13,782 | -0.01(-0.03%) |
Feb 19, 2019 | 25.69 | 25.94 | 25.69 | 25.91 | 14,902 | +0.18(+0.69%) |
Feb 15, 2019 | 25.68 | 25.74 | 25.65 | 25.74 | 10,225 | +0.10(+0.39%) |
Feb 14, 2019 | 25.55 | 25.67 | 25.55 | 25.64 | 14,030 | -0.05(-0.20%) |
Feb 13, 2019 | 25.76 | 25.76 | 25.65 | 25.69 | 11,078 | -0.12(-0.46%) |
Feb 12, 2019 | 25.83 | 25.85 | 25.75 | 25.80 | 16,639 | -0.02(-0.07%) |
Feb 11, 2019 | 25.92 | 25.92 | 25.82 | 25.82 | 8,791 | -0.06(-0.23%) |
Feb 08, 2019 | 25.91 | 25.91 | 25.80 | 25.88 | 2,259 | +0.05(+0.20%) |
Feb 07, 2019 | 25.86 | 25.88 | 25.75 | 25.83 | 7,042 | -0.14(-0.53%) |
Feb 06, 2019 | 26.17 | 26.23 | 25.96 | 25.97 | 6,242 | -0.19(-0.72%) |
Feb 05, 2019 | 26.04 | 26.19 | 26.04 | 26.16 | 10,019 | +0.16(+0.60%) |
Feb 04, 2019 | 25.87 | 26.00 | 25.87 | 26.00 | 6,972 | +0.09(+0.34%) |
Feb 01, 2019 | 25.92 | 25.98 | 25.86 | 25.91 | 17,239 | -0.15(-0.58%) |
Jan 31, 2019 | 26.01 | 26.09 | 25.98 | 26.06 | 9,925 | +0.03(+0.10%) |
Jan 30, 2019 | 25.80 | 26.12 | 25.79 | 26.04 | 21,591 | +0.35(+1.38%) |
Jan 29, 2019 | 25.65 | 25.69 | 25.61 | 25.69 | 20,192 | +0.29(+1.16%) |
Jan 28, 2019 | 25.35 | 25.42 | 25.35 | 25.39 | 5,104 | -0.03(-0.13%) |
Jan 25, 2019 | 25.35 | 25.45 | 25.35 | 25.43 | 18,309 | +0.36(+1.44%) |
Jan 24, 2019 | 25.02 | 25.11 | 25.01 | 25.06 | 11,939 | +0.13(+0.51%) |
Jan 23, 2019 | 24.90 | 24.95 | 24.82 | 24.94 | 24,430 | +0.28(+1.13%) |
Jan 22, 2019 | 24.74 | 24.78 | 24.61 | 24.66 | 34,878 | -0.33(-1.33%) |
Jan 18, 2019 | 24.92 | 25.01 | 24.91 | 24.99 | 19,736 | +0.17(+0.70%) |
Jan 17, 2019 | 24.58 | 24.84 | 24.58 | 24.82 | 33,765 | -0.05(-0.20%) |
Jan 16, 2019 | 24.72 | 24.88 | 24.72 | 24.87 | 94,560 | +0.36(+1.48%) |
Jan 15, 2019 | 24.53 | 24.55 | 24.48 | 24.51 | 10,458 | +0.08(+0.34%) |
Jan 14, 2019 | 24.35 | 24.48 | 24.35 | 24.42 | 11,935 | -0.05(-0.21%) |
Jan 11, 2019 | 24.41 | 24.49 | 24.41 | 24.48 | 15,337 | +0.02(+0.07%) |
Jan 10, 2019 | 24.23 | 24.47 | 24.23 | 24.46 | 24,420 | +0.19(+0.76%) |
Jan 09, 2019 | 24.20 | 24.30 | 24.16 | 24.27 | 34,485 | +0.13(+0.56%) |
Jan 08, 2019 | 24.11 | 24.20 | 24.04 | 24.14 | 10,263 | +0.23(+0.95%) |
Jan 07, 2019 | 23.79 | 23.95 | 23.75 | 23.91 | 32,349 | +0.15(+0.62%) |
Jan 04, 2019 | 23.51 | 23.80 | 23.51 | 23.76 | 9,868 | +0.64(+2.77%) |
Jan 03, 2019 | 23.14 | 23.16 | 23.07 | 23.12 | 7,430 | +0.04(+0.15%) |
Jan 02, 2019 | 22.94 | 23.09 | 22.92 | 23.09 | 9,062 | -0.27(-1.15%) |
Dec 31, 2018 | 23.42 | 23.44 | 23.24 | 23.36 | 46,012 | +0.06(+0.25%) |
Dec 28, 2018 | 23.51 | 23.51 | 23.27 | 23.30 | 118,301 | -0.05(-0.22%) |
Dec 27, 2018 | 23.12 | 23.35 | 23.02 | 23.35 | 34,032 | -0.19(-0.82%) |
Dec 26, 2018 | 23.22 | 23.54 | 23.07 | 23.54 | 18,307 | +0.42(+1.82%) |
Dec 24, 2018 | 23.21 | 23.39 | 23.12 | 23.12 | 29,605 | -0.15(-0.65%) |
Dec 21, 2018 | 23.52 | 23.55 | 23.23 | 23.27 | 24,016 | -0.43(-1.81%) |
Dec 20, 2018 | 23.77 | 23.83 | 23.60 | 23.70 | 42,368 | +0.08(+0.32%) |
Dec 19, 2018 | 24.00 | 24.16 | 23.55 | 23.63 | 62,378 | -0.27(-1.13%) |
Dec 18, 2018 | 23.80 | 23.92 | 23.80 | 23.89 | 422,377 | +0.18(+0.74%) |
Dec 17, 2018 | 23.95 | 23.97 | 23.66 | 23.72 | 63,208 | -0.29(-1.19%) |
Dec 14, 2018 | 23.94 | 24.06 | 23.94 | 24.00 | 32,696 | -0.16(-0.66%) |
Dec 13, 2018 | 24.11 | 24.18 | 24.10 | 24.16 | 17,861 | +0.07(+0.28%) |
Dec 12, 2018 | 24.17 | 24.29 | 24.10 | 24.10 | 148,327 | +0.26(+1.09%) |
Dec 11, 2018 | 23.92 | 23.92 | 23.70 | 23.84 | 19,538 | +0.11(+0.46%) |
Dec 10, 2018 | 23.73 | 23.82 | 23.49 | 23.73 | 54,550 | -0.18(-0.74%) |
Dec 07, 2018 | 24.13 | 24.21 | 23.85 | 23.90 | 48,628 | -0.08(-0.35%) |
Dec 06, 2018 | 23.67 | 24.00 | 23.63 | 23.99 | 30,926 | +0.27(+1.13%) |
Dec 04, 2018 | 24.11 | 24.11 | 23.72 | 23.72 | 19,617 | -0.44(-1.81%) |
Dec 03, 2018 | 24.25 | 24.25 | 24.07 | 24.16 | 70,674 | +0.09(+0.38%) |
Nov 30, 2018 | 24.00 | 24.06 | 23.92 | 24.06 | 14,624 | -0.06(-0.24%) |
Nov 29, 2018 | 24.11 | 24.19 | 24.07 | 24.12 | 12,863 | -0.25(-1.04%) |
Nov 28, 2018 | 24.07 | 24.39 | 24.01 | 24.37 | 54,918 | +0.44(+1.83%) |
Nov 27, 2018 | 23.92 | 23.97 | 23.89 | 23.94 | 13,148 | -0.05(-0.20%) |
Nov 26, 2018 | 24.00 | 24.06 | 23.95 | 23.98 | 15,939 | +0.22(+0.95%) |
Nov 23, 2018 | 23.69 | 23.79 | 23.69 | 23.76 | 10,106 | -0.05(-0.21%) |
Nov 21, 2018 | 23.81 | 23.81 | 23.81 | 0 | +0.40(+1.69%) | |
Nov 20, 2018 | 23.50 | 23.53 | 23.35 | 23.42 | 31,866 | -0.36(-1.52%) |
Nov 19, 2018 | 23.93 | 23.94 | 23.74 | 23.78 | 27,137 | -0.10(-0.42%) |
Nov 16, 2018 | 23.68 | 23.94 | 23.68 | 23.88 | 21,163 | +0.10(+0.42%) |
Nov 15, 2018 | 23.66 | 23.84 | 23.54 | 23.78 | 26,619 | +0.09(+0.39%) |
Nov 14, 2018 | 23.85 | 23.85 | 23.63 | 23.68 | 8,478 | +0.03(+0.11%) |
Nov 13, 2018 | 23.63 | 23.77 | 23.59 | 23.66 | 49,936 | +0.21(+0.90%) |
Nov 12, 2018 | 23.56 | 23.56 | 23.42 | 23.45 | 7,924 | -0.17(-0.72%) |
Nov 09, 2018 | 23.63 | 23.68 | 23.51 | 23.62 | 12,484 | -0.21(-0.87%) |
Nov 08, 2018 | 23.96 | 24.00 | 23.78 | 23.83 | 17,657 | -0.28(-1.15%) |
Nov 07, 2018 | 24.05 | 24.16 | 23.98 | 24.11 | 5,091 | +0.47(+1.99%) |
Nov 06, 2018 | 23.62 | 23.67 | 23.60 | 23.63 | 13,065 | +0.13(+0.57%) |
Nov 05, 2018 | 23.45 | 23.53 | 23.45 | 23.50 | 5,503 | -0.03(-0.14%) |
Nov 02, 2018 | 23.79 | 23.79 | 23.45 | 23.53 | 8,441 | -0.11(-0.49%) |
Nov 01, 2018 | 23.45 | 23.65 | 23.44 | 23.65 | 9,516 | +0.60(+2.60%) |
Oct 31, 2018 | 23.10 | 23.14 | 23.01 | 23.05 | 43,217 | -0.01(-0.03%) |
Oct 30, 2018 | 22.92 | 23.06 | 22.92 | 23.06 | 7,446 | +0.15(+0.63%) |
Oct 29, 2018 | 23.24 | 23.25 | 22.80 | 22.91 | 14,896 | -0.22(-0.95%) |
Oct 26, 2018 | 22.98 | 23.20 | 22.85 | 23.13 | 29,129 | +0.03(+0.15%) |
Oct 25, 2018 | 23.04 | 23.20 | 23.04 | 23.10 | 56,726 | +0.27(+1.19%) |
Oct 24, 2018 | 23.16 | 23.18 | 22.82 | 22.82 | 10,203 | -0.44(-1.89%) |
Oct 23, 2018 | 23.02 | 23.28 | 22.95 | 23.26 | 101,535 | -0.21(-0.91%) |
Oct 22, 2018 | 23.56 | 23.56 | 23.42 | 23.48 | 15,303 | +0.02(+0.08%) |
Oct 19, 2018 | 23.41 | 23.49 | 23.37 | 23.46 | 7,728 | +0.25(+1.07%) |
Oct 18, 2018 | 23.47 | 23.47 | 23.15 | 23.21 | 23,025 | -0.22(-0.95%) |
Oct 17, 2018 | 23.46 | 23.50 | 23.36 | 23.43 | 5,466 | +0.02(+0.07%) |
Oct 16, 2018 | 23.31 | 23.42 | 23.27 | 23.42 | 12,274 | +0.41(+1.79%) |
Oct 15, 2018 | 22.99 | 23.10 | 22.99 | 23.00 | 12,299 | -0.11(-0.47%) |
Oct 12, 2018 | 23.23 | 23.23 | 22.94 | 23.11 | 31,269 | +0.06(+0.26%) |
Oct 11, 2018 | 23.26 | 23.34 | 22.95 | 23.05 | 31,305 | -0.21(-0.90%) |
Oct 10, 2018 | 23.74 | 23.74 | 23.26 | 23.26 | 27,738 | -0.57(-2.39%) |
Oct 09, 2018 | 23.69 | 23.84 | 23.69 | 23.83 | 4,716 | +0.12(+0.52%) |
Oct 08, 2018 | 23.62 | 23.74 | 23.60 | 23.71 | 32,710 | -0.09(-0.39%) |
Oct 05, 2018 | 23.84 | 23.84 | 23.72 | 23.80 | 15,099 | -0.04(-0.18%) |
Oct 04, 2018 | 24.00 | 24.00 | 23.72 | 23.84 | 36,146 | -0.42(-1.73%) |
Oct 03, 2018 | 24.43 | 24.48 | 24.23 | 24.26 | 17,168 | -0.10(-0.43%) |
Oct 02, 2018 | 24.37 | 24.42 | 24.28 | 24.37 | 12,362 | -0.38(-1.55%) |