Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 25.52 | 25.58 | 25.51 | 25.56 | 12,334 | +0.19(+0.73%) |
Sep 27, 2019 | 25.50 | 25.52 | 25.27 | 25.38 | 9,265 | -0.23(-0.91%) |
Sep 26, 2019 | 25.51 | 25.66 | 25.51 | 25.61 | 2,433 | +0.00(+0.00%) |
Sep 25, 2019 | 25.54 | 25.67 | 25.48 | 25.61 | 16,594 | +0.11(+0.42%) |
Sep 24, 2019 | 25.75 | 25.75 | 25.42 | 25.50 | 1,913 | -0.22(-0.84%) |
Sep 23, 2019 | 25.66 | 25.75 | 25.66 | 25.72 | 7,775 | +0.14(+0.54%) |
Sep 20, 2019 | 25.85 | 25.85 | 25.58 | 25.58 | 4,740 | -0.20(-0.78%) |
Sep 19, 2019 | 25.91 | 25.91 | 25.78 | 25.78 | 11,937 | +0.01(+0.03%) |
Sep 18, 2019 | 25.87 | 25.87 | 25.68 | 25.78 | 3,662 | -0.15(-0.57%) |
Sep 17, 2019 | 25.76 | 25.92 | 25.76 | 25.92 | 6,155 | +0.21(+0.83%) |
Sep 16, 2019 | 25.70 | 25.77 | 25.69 | 25.71 | 2,870 | -0.16(-0.61%) |
Sep 13, 2019 | 25.98 | 26.00 | 25.86 | 25.87 | 4,330 | -0.06(-0.21%) |
Sep 12, 2019 | 25.80 | 26.02 | 25.80 | 25.92 | 6,190 | +0.17(+0.66%) |
Sep 11, 2019 | 25.73 | 25.77 | 25.69 | 25.76 | 3,939 | +0.27(+1.04%) |
Sep 10, 2019 | 25.45 | 25.54 | 25.41 | 25.49 | 3,782 | -0.05(-0.20%) |
Sep 09, 2019 | 25.57 | 25.58 | 25.44 | 25.54 | 3,646 | -0.07(-0.27%) |
Sep 06, 2019 | 25.57 | 25.63 | 25.57 | 25.61 | 4,655 | +0.13(+0.51%) |
Sep 05, 2019 | 25.31 | 25.51 | 25.31 | 25.48 | 4,772 | +0.46(+1.85%) |
Sep 04, 2019 | 24.92 | 25.04 | 24.92 | 25.02 | 5,930 | +0.22(+0.89%) |
Sep 03, 2019 | 24.85 | 24.85 | 24.70 | 24.80 | 4,369 | -0.20(-0.82%) |
Aug 30, 2019 | 25.07 | 25.07 | 24.94 | 25.00 | 3,139 | +0.03(+0.13%) |
Aug 29, 2019 | 24.89 | 24.99 | 24.80 | 24.97 | 5,235 | +0.31(+1.26%) |
Aug 28, 2019 | 24.50 | 24.68 | 24.46 | 24.66 | 4,481 | +0.25(+1.02%) |
Aug 27, 2019 | 24.63 | 24.64 | 24.38 | 24.41 | 5,517 | -0.13(-0.53%) |
Aug 26, 2019 | 24.41 | 24.54 | 24.35 | 24.54 | 3,466 | +0.27(+1.10%) |
Aug 23, 2019 | 24.77 | 24.88 | 24.24 | 24.27 | 5,197 | -0.71(-2.85%) |
Aug 22, 2019 | 24.87 | 25.02 | 24.87 | 24.98 | 5,179 | -0.04(-0.15%) |
Aug 21, 2019 | 25.03 | 25.03 | 24.95 | 25.02 | 5,158 | +0.25(+1.01%) |
Aug 20, 2019 | 24.82 | 24.89 | 24.77 | 24.77 | 5,581 | -0.16(-0.66%) |
Aug 19, 2019 | 24.87 | 24.97 | 24.86 | 24.93 | 2,796 | +0.38(+1.53%) |
Aug 16, 2019 | 24.32 | 24.58 | 24.32 | 24.56 | 1,948 | +0.31(+1.30%) |
Aug 15, 2019 | 24.31 | 24.31 | 24.16 | 24.24 | 5,633 | +0.02(+0.08%) |
Aug 14, 2019 | 24.50 | 24.50 | 24.23 | 24.23 | 4,329 | -0.76(-3.03%) |
Aug 13, 2019 | 25.04 | 25.04 | 24.64 | 24.98 | 2,000 | +0.47(+1.92%) |
Aug 12, 2019 | 24.65 | 24.71 | 24.51 | 24.51 | 4,663 | -0.30(-1.19%) |
Aug 09, 2019 | 24.90 | 24.90 | 24.81 | 24.81 | 1,407 | -0.21(-0.85%) |
Aug 08, 2019 | 24.71 | 25.06 | 24.71 | 25.02 | 4,038 | +0.43(+1.76%) |
Aug 07, 2019 | 24.11 | 24.59 | 24.11 | 24.59 | 5,689 | +0.06(+0.26%) |
Aug 06, 2019 | 24.44 | 24.52 | 24.34 | 24.52 | 3,334 | +0.28(+1.14%) |
Aug 05, 2019 | 24.64 | 24.64 | 24.11 | 24.24 | 6,692 | -0.76(-3.03%) |
Aug 02, 2019 | 25.19 | 25.19 | 24.91 | 25.00 | 4,114 | -0.23(-0.91%) |
Aug 01, 2019 | 25.65 | 25.76 | 25.23 | 25.23 | 1,735 | -0.26(-1.01%) |
Jul 31, 2019 | 25.82 | 25.85 | 25.36 | 25.49 | 4,578 | -0.30(-1.15%) |
Jul 30, 2019 | 25.71 | 25.83 | 25.71 | 25.79 | 3,148 | -0.07(-0.27%) |
Jul 29, 2019 | 25.74 | 25.86 | 25.74 | 25.86 | 7,530 | +0.04(+0.16%) |
Jul 26, 2019 | 25.82 | 25.86 | 25.79 | 25.81 | 2,815 | +0.19(+0.76%) |
Jul 25, 2019 | 25.73 | 25.73 | 25.59 | 25.62 | 5,113 | -0.17(-0.64%) |
Jul 24, 2019 | 25.68 | 25.79 | 25.68 | 25.79 | 4,465 | +0.15(+0.58%) |
Jul 23, 2019 | 25.56 | 25.65 | 25.52 | 25.64 | 4,042 | +0.12(+0.47%) |
Jul 22, 2019 | 25.44 | 25.52 | 25.41 | 25.52 | 4,235 | +0.13(+0.51%) |
Jul 19, 2019 | 25.55 | 25.56 | 25.39 | 25.39 | 4,655 | -0.11(-0.43%) |
Jul 18, 2019 | 25.36 | 25.52 | 25.36 | 25.50 | 5,276 | +0.10(+0.40%) |
Jul 17, 2019 | 25.53 | 25.53 | 25.40 | 25.40 | 3,472 | -0.18(-0.69%) |
Jul 16, 2019 | 25.60 | 25.70 | 25.57 | 25.57 | 8,560 | -0.09(-0.34%) |
Jul 15, 2019 | 25.63 | 25.68 | 25.62 | 25.66 | 2,736 | +0.00(+0.02%) |
Jul 12, 2019 | 25.59 | 25.67 | 25.59 | 25.66 | 3,573 | +0.27(+1.05%) |
Jul 11, 2019 | 25.40 | 25.43 | 25.37 | 25.39 | 11,221 | +0.06(+0.22%) |
Jul 10, 2019 | 25.33 | 25.39 | 25.27 | 25.33 | 16,898 | +0.17(+0.69%) |
Jul 09, 2019 | 25.08 | 25.19 | 25.08 | 25.16 | 736,630 | -0.00(-0.00%) |
Jul 08, 2019 | 25.19 | 25.19 | 25.14 | 25.16 | 5,913 | -0.11(-0.43%) |
Jul 05, 2019 | 25.29 | 25.31 | 25.12 | 25.27 | 6,279 | -0.08(-0.30%) |
Jul 03, 2019 | 25.24 | 25.34 | 25.24 | 25.34 | 7,146 | +0.24(+0.96%) |
Jul 02, 2019 | 25.19 | 25.19 | 25.05 | 25.10 | 10,057 | +0.01(+0.04%) |
Jul 01, 2019 | 25.18 | 25.21 | 25.01 | 25.09 | 64,081 | +0.14(+0.55%) |
Jun 28, 2019 | 24.98 | 25.00 | 24.88 | 24.95 | 315,729 | +0.09(+0.35%) |
Jun 27, 2019 | 24.88 | 24.89 | 24.84 | 24.87 | 6,023 | +0.06(+0.24%) |
Jun 26, 2019 | 24.85 | 24.91 | 24.80 | 24.81 | 5,059 | +0.03(+0.11%) |
Jun 25, 2019 | 24.99 | 24.99 | 24.78 | 24.78 | 18,390 | -0.24(-0.95%) |
Jun 24, 2019 | 25.09 | 25.10 | 25.01 | 25.02 | 9,331 | -0.07(-0.29%) |
Jun 21, 2019 | 25.11 | 25.19 | 25.09 | 25.09 | 139,198 | -0.04(-0.15%) |
Jun 20, 2019 | 25.08 | 25.15 | 25.00 | 25.13 | 9,454 | +0.25(+1.00%) |
Jun 19, 2019 | 24.80 | 24.88 | 24.79 | 24.88 | 3,904 | +0.06(+0.22%) |
Jun 18, 2019 | 24.76 | 24.90 | 24.76 | 24.83 | 4,476 | +0.21(+0.85%) |
Jun 17, 2019 | 24.64 | 24.65 | 24.61 | 24.62 | 11,985 | +0.05(+0.19%) |
Jun 14, 2019 | 24.58 | 24.65 | 24.53 | 24.57 | 11,536 | -0.07(-0.30%) |
Jun 13, 2019 | 24.54 | 24.64 | 24.54 | 24.64 | 13,555 | +0.18(+0.75%) |
Jun 12, 2019 | 24.45 | 24.47 | 24.45 | 24.46 | 33,459 | -0.06(-0.23%) |
Jun 11, 2019 | 24.64 | 24.64 | 24.46 | 24.51 | 14,955 | +0.02(+0.08%) |
Jun 10, 2019 | 24.49 | 24.62 | 24.49 | 24.50 | 7,595 | +0.12(+0.49%) |
Jun 07, 2019 | 24.41 | 24.45 | 24.38 | 24.38 | 2,503 | +0.29(+1.22%) |
Jun 06, 2019 | 23.96 | 24.15 | 23.96 | 24.08 | 6,313 | +0.11(+0.46%) |
Jun 05, 2019 | 23.85 | 23.97 | 23.82 | 23.97 | 4,534 | +0.15(+0.62%) |
Jun 04, 2019 | 23.54 | 23.83 | 23.54 | 23.83 | 4,550 | +0.51(+2.21%) |
Jun 03, 2019 | 23.26 | 23.37 | 23.21 | 23.31 | 4,014 | +0.03(+0.12%) |
May 31, 2019 | 23.39 | 23.39 | 23.28 | 23.28 | 10,012 | -0.32(-1.36%) |
May 30, 2019 | 23.70 | 23.70 | 23.56 | 23.60 | 5,215 | +0.04(+0.16%) |
May 29, 2019 | 23.62 | 23.63 | 23.48 | 23.57 | 135,773 | -0.19(-0.81%) |
May 28, 2019 | 24.04 | 24.04 | 23.76 | 23.76 | 19,641 | -0.27(-1.11%) |
May 24, 2019 | 24.05 | 24.11 | 23.98 | 24.03 | 5,115 | +0.07(+0.31%) |
May 23, 2019 | 23.98 | 23.98 | 23.83 | 23.95 | 11,077 | -0.31(-1.29%) |
May 22, 2019 | 24.28 | 24.29 | 24.18 | 24.27 | 7,002 | -0.12(-0.49%) |
May 21, 2019 | 24.29 | 24.39 | 24.29 | 24.39 | 8,643 | +0.22(+0.91%) |
May 20, 2019 | 24.17 | 24.22 | 24.11 | 24.17 | 3,365 | -0.16(-0.64%) |
May 17, 2019 | 24.35 | 24.44 | 24.28 | 24.32 | 4,135 | -0.06(-0.23%) |
May 16, 2019 | 24.45 | 24.51 | 24.37 | 24.38 | 9,250 | +0.17(+0.68%) |
May 15, 2019 | 24.05 | 24.27 | 23.96 | 24.21 | 14,802 | +0.17(+0.73%) |
May 14, 2019 | 23.98 | 24.19 | 23.96 | 24.04 | 11,133 | +0.13(+0.53%) |
May 13, 2019 | 23.93 | 23.95 | 23.83 | 23.91 | 5,694 | -0.57(-2.32%) |
May 10, 2019 | 24.20 | 24.52 | 24.05 | 24.48 | 6,094 | +0.08(+0.34%) |
May 09, 2019 | 24.27 | 24.45 | 24.15 | 24.39 | 19,935 | -0.11(-0.45%) |
May 08, 2019 | 24.47 | 24.63 | 24.47 | 24.51 | 25,894 | -0.04(-0.15%) |
May 07, 2019 | 24.62 | 24.62 | 24.37 | 24.54 | 6,069 | -0.40(-1.58%) |
May 06, 2019 | 24.63 | 24.95 | 24.63 | 24.94 | 8,997 | -0.06(-0.25%) |
May 03, 2019 | 24.94 | 25.00 | 24.94 | 25.00 | 5,115 | +0.16(+0.65%) |
May 02, 2019 | 24.91 | 24.91 | 24.72 | 24.84 | 7,959 | -0.02(-0.07%) |
May 01, 2019 | 25.09 | 25.11 | 24.85 | 24.85 | 4,427 | -0.18(-0.73%) |
Apr 30, 2019 | 24.90 | 25.06 | 24.90 | 25.04 | 15,495 | -0.02(-0.07%) |
Apr 29, 2019 | 25.07 | 25.11 | 25.05 | 25.06 | 11,906 | -0.05(-0.18%) |
Apr 26, 2019 | 25.07 | 25.10 | 24.93 | 25.10 | 12,733 | +0.00(+0.00%) |
Apr 25, 2019 | 25.04 | 25.14 | 25.04 | 25.10 | 20,806 | -0.06(-0.22%) |
Apr 24, 2019 | 25.19 | 25.24 | 25.16 | 25.16 | 4,239 | -0.01(-0.04%) |
Apr 23, 2019 | 24.98 | 25.19 | 24.98 | 25.17 | 6,520 | +0.19(+0.77%) |
Apr 22, 2019 | 24.97 | 24.99 | 24.97 | 24.97 | 5,776 | -0.02(-0.07%) |
Apr 18, 2019 | 24.90 | 25.02 | 24.90 | 24.99 | 4,026 | +0.03(+0.11%) |
Apr 17, 2019 | 25.03 | 25.03 | 24.96 | 24.96 | 4,736 | -0.05(-0.18%) |
Apr 16, 2019 | 24.99 | 25.03 | 24.92 | 25.01 | 11,850 | +0.01(+0.04%) |
Apr 15, 2019 | 24.93 | 25.00 | 24.90 | 25.00 | 6,896 | +0.04(+0.15%) |
Apr 12, 2019 | 24.96 | 24.96 | 24.85 | 24.96 | 9,359 | +0.17(+0.70%) |
Apr 11, 2019 | 24.86 | 24.86 | 24.73 | 24.79 | 9,940 | +0.03(+0.11%) |
Apr 10, 2019 | 24.78 | 24.80 | 24.73 | 24.76 | 15,872 | +0.08(+0.33%) |
Apr 09, 2019 | 24.77 | 24.80 | 24.68 | 24.68 | 106,999 | -0.23(-0.92%) |
Apr 08, 2019 | 24.78 | 24.91 | 24.78 | 24.91 | 19,063 | +0.03(+0.11%) |
Apr 05, 2019 | 24.83 | 24.88 | 24.83 | 24.88 | 23,508 | +0.13(+0.52%) |
Apr 04, 2019 | 24.70 | 24.75 | 24.68 | 24.75 | 26,348 | +0.10(+0.41%) |
Apr 03, 2019 | 24.64 | 24.72 | 24.57 | 24.65 | 8,164 | +0.11(+0.45%) |
Apr 02, 2019 | 24.57 | 24.58 | 24.52 | 24.54 | 7,734 | -0.08(-0.34%) |
Apr 01, 2019 | 24.52 | 24.63 | 24.51 | 24.62 | 25,466 | +0.28(+1.17%) |
Mar 29, 2019 | 24.30 | 24.34 | 24.24 | 24.34 | 7,074 | +0.14(+0.57%) |
Mar 28, 2019 | 24.19 | 24.20 | 24.07 | 24.20 | 6,841 | +0.09(+0.38%) |
Mar 27, 2019 | 24.19 | 24.19 | 24.06 | 24.11 | 13,603 | -0.03(-0.11%) |
Mar 26, 2019 | 24.21 | 24.25 | 24.09 | 24.14 | 6,358 | +0.11(+0.46%) |
Mar 25, 2019 | 24.05 | 24.05 | 23.95 | 24.03 | 9,759 | +0.00(+0.00%) |
Mar 22, 2019 | 24.40 | 24.40 | 24.03 | 24.03 | 5,659 | -0.47(-1.91%) |
Mar 21, 2019 | 24.42 | 24.51 | 24.41 | 24.50 | 5,557 | +0.24(+0.98%) |
Mar 20, 2019 | 24.24 | 24.40 | 24.12 | 24.26 | 12,709 | -0.07(-0.30%) |
Mar 19, 2019 | 24.39 | 24.40 | 24.28 | 24.33 | 5,143 | +0.05(+0.19%) |
Mar 18, 2019 | 24.30 | 24.31 | 24.22 | 24.28 | 120,209 | +0.02(+0.08%) |
Mar 15, 2019 | 24.19 | 24.28 | 24.15 | 24.27 | 11,754 | +0.13(+0.55%) |
Mar 14, 2019 | 24.13 | 24.16 | 24.10 | 24.13 | 7,277 | -0.05(-0.23%) |
Mar 13, 2019 | 24.10 | 24.23 | 24.10 | 24.19 | 5,140 | +0.20(+0.84%) |
Mar 12, 2019 | 23.97 | 24.07 | 23.97 | 23.99 | 7,722 | +0.04(+0.15%) |
Mar 11, 2019 | 23.63 | 23.99 | 23.63 | 23.95 | 108,059 | +0.29(+1.24%) |
Mar 08, 2019 | 23.56 | 23.70 | 23.54 | 23.66 | 10,044 | -0.10(-0.42%) |
Mar 07, 2019 | 23.83 | 23.83 | 23.65 | 23.76 | 12,351 | -0.14(-0.57%) |
Mar 06, 2019 | 24.03 | 24.08 | 23.90 | 23.90 | 9,123 | -0.15(-0.61%) |
Mar 05, 2019 | 24.02 | 24.11 | 24.02 | 24.04 | 5,890 | -0.01(-0.04%) |
Mar 04, 2019 | 24.39 | 24.39 | 23.93 | 24.05 | 6,386 | -0.16(-0.64%) |
Mar 01, 2019 | 24.20 | 24.21 | 24.15 | 24.21 | 2,511 | +0.15(+0.61%) |
Feb 28, 2019 | 24.05 | 24.11 | 24.04 | 24.06 | 5,659 | -0.05(-0.19%) |
Feb 27, 2019 | 24.13 | 24.15 | 24.06 | 24.11 | 12,189 | -0.05(-0.23%) |
Feb 26, 2019 | 24.15 | 24.20 | 24.11 | 24.16 | 4,865 | -0.02(-0.08%) |
Feb 25, 2019 | 24.25 | 24.25 | 24.17 | 24.18 | 2,645 | +0.00(+0.00%) |
Feb 22, 2019 | 24.02 | 24.18 | 24.02 | 24.18 | 10,808 | +0.20(+0.84%) |
Feb 21, 2019 | 23.99 | 24.01 | 23.90 | 23.98 | 8,828 | -0.14(-0.57%) |
Feb 20, 2019 | 24.22 | 24.22 | 24.00 | 24.12 | 60,258 | +0.02(+0.08%) |
Feb 19, 2019 | 23.97 | 24.15 | 23.97 | 24.10 | 792,783 | +0.08(+0.34%) |
Feb 15, 2019 | 23.91 | 24.02 | 23.91 | 24.02 | 9,826 | +0.22(+0.92%) |
Feb 14, 2019 | 23.66 | 23.85 | 23.64 | 23.80 | 26,796 | +0.03(+0.12%) |
Feb 13, 2019 | 23.78 | 23.81 | 23.74 | 23.77 | 8,834 | +0.11(+0.46%) |
Feb 12, 2019 | 23.48 | 23.70 | 23.48 | 23.66 | 5,457 | +0.27(+1.16%) |
Feb 11, 2019 | 23.38 | 23.39 | 23.35 | 23.39 | 5,726 | -0.01(-0.06%) |
Feb 08, 2019 | 23.24 | 23.40 | 23.17 | 23.40 | 165,406 | +0.04(+0.19%) |
Feb 07, 2019 | 23.41 | 23.49 | 23.27 | 23.36 | 15,727 | -0.23(-0.96%) |
Feb 06, 2019 | 23.51 | 23.60 | 23.50 | 23.59 | 8,220 | -0.03(-0.12%) |
Feb 05, 2019 | 23.59 | 23.61 | 23.51 | 23.61 | 9,650 | +0.12(+0.51%) |
Feb 04, 2019 | 23.28 | 23.49 | 23.27 | 23.49 | 4,855 | +0.17(+0.75%) |
Feb 01, 2019 | 23.35 | 23.35 | 23.22 | 23.32 | 10,590 | +0.10(+0.43%) |
Jan 31, 2019 | 23.12 | 23.22 | 23.08 | 23.22 | 315,525 | +0.25(+1.08%) |
Jan 30, 2019 | 22.76 | 23.00 | 22.74 | 22.97 | 8,317 | +0.27(+1.21%) |
Jan 29, 2019 | 22.69 | 22.71 | 22.59 | 22.70 | 24,920 | +0.04(+0.16%) |
Jan 28, 2019 | 22.58 | 22.66 | 22.49 | 22.66 | 22,964 | -0.09(-0.40%) |
Jan 25, 2019 | 22.74 | 22.80 | 22.74 | 22.75 | 3,712 | +0.15(+0.65%) |
Jan 24, 2019 | 22.61 | 22.63 | 22.50 | 22.61 | 6,715 | +0.07(+0.30%) |
Jan 23, 2019 | 22.37 | 22.56 | 22.37 | 22.54 | 5,175 | +0.01(+0.06%) |
Jan 22, 2019 | 22.62 | 22.66 | 22.42 | 22.52 | 26,019 | -0.27(-1.17%) |
Jan 18, 2019 | 22.75 | 22.84 | 22.75 | 22.79 | 30,570 | +0.08(+0.36%) |
Jan 17, 2019 | 22.33 | 22.92 | 22.30 | 22.71 | 19,649 | +0.33(+1.47%) |
Jan 16, 2019 | 22.38 | 22.42 | 22.30 | 22.38 | 9,071 | +0.04(+0.16%) |
Jan 15, 2019 | 22.24 | 22.34 | 22.24 | 22.34 | 4,064 | +0.23(+1.04%) |
Jan 14, 2019 | 22.19 | 22.25 | 22.11 | 22.11 | 6,455 | -0.17(-0.78%) |
Jan 11, 2019 | 22.29 | 22.29 | 22.20 | 22.28 | 8,297 | -0.07(-0.33%) |
Jan 10, 2019 | 22.17 | 22.36 | 22.09 | 22.36 | 82,646 | +0.09(+0.41%) |
Jan 09, 2019 | 22.12 | 22.59 | 22.12 | 22.27 | 168,252 | +0.17(+0.79%) |
Jan 08, 2019 | 22.36 | 22.47 | 21.83 | 22.09 | 399,124 | -0.05(-0.21%) |
Jan 07, 2019 | 21.81 | 22.14 | 21.67 | 22.14 | 27,567 | +0.38(+1.73%) |
Jan 04, 2019 | 21.06 | 21.76 | 21.06 | 21.76 | 22,927 | +0.66(+3.12%) |
Jan 03, 2019 | 21.41 | 21.45 | 20.99 | 21.10 | 144,997 | -0.44(-2.04%) |
Jan 02, 2019 | 21.95 | 21.95 | 21.22 | 21.54 | 9,572 | +0.09(+0.43%) |
Dec 31, 2018 | 22.07 | 22.07 | 21.36 | 21.45 | 45,527 | -0.01(-0.04%) |
Dec 28, 2018 | 21.76 | 21.86 | 21.27 | 21.46 | 865,246 | +0.15(+0.72%) |
Dec 27, 2018 | 20.86 | 21.31 | 20.66 | 21.31 | 4,776 | +0.14(+0.66%) |
Dec 26, 2018 | 20.30 | 21.17 | 20.17 | 21.17 | 40,717 | +0.28(+1.36%) |
Dec 24, 2018 | 20.67 | 20.88 | 20.19 | 20.88 | 46,292 | +0.13(+0.62%) |
Dec 21, 2018 | 20.97 | 21.24 | 20.64 | 20.75 | 9,280 | -0.27(-1.27%) |
Dec 20, 2018 | 21.27 | 21.41 | 21.02 | 21.02 | 32,095 | -0.49(-2.29%) |
Dec 19, 2018 | 21.84 | 22.05 | 21.02 | 21.52 | 8,237 | -0.31(-1.40%) |
Dec 18, 2018 | 21.96 | 22.01 | 21.82 | 21.82 | 2,233 | -0.06(-0.29%) |
Dec 17, 2018 | 22.10 | 22.29 | 21.71 | 21.88 | 14,825 | -0.30(-1.35%) |
Dec 14, 2018 | 22.54 | 22.55 | 22.18 | 22.18 | 32,941 | -0.39(-1.73%) |
Dec 13, 2018 | 22.78 | 22.78 | 22.58 | 22.58 | 37,237 | -0.21(-0.90%) |
Dec 12, 2018 | 22.89 | 22.99 | 22.78 | 22.78 | 16,740 | +0.11(+0.51%) |
Dec 11, 2018 | 22.92 | 22.92 | 22.48 | 22.67 | 3,577 | +0.02(+0.10%) |
Dec 10, 2018 | 22.51 | 22.65 | 22.26 | 22.65 | 3,347 | +0.07(+0.31%) |
Dec 07, 2018 | 22.93 | 23.12 | 22.54 | 22.58 | 14,933 | -0.47(-2.05%) |
Dec 06, 2018 | 22.90 | 23.05 | 22.59 | 23.05 | 8,526 | -0.15(-0.67%) |
Dec 04, 2018 | 23.72 | 23.72 | 23.20 | 23.20 | 3,294 | -0.80(-3.34%) |
Dec 03, 2018 | 23.78 | 24.01 | 23.77 | 24.01 | 10,790 | +0.34(+1.42%) |
Nov 30, 2018 | 23.51 | 23.67 | 23.51 | 23.67 | 2,305 | +0.11(+0.46%) |
Nov 29, 2018 | 23.37 | 23.56 | 23.37 | 23.56 | 1,499 | +0.07(+0.31%) |
Nov 28, 2018 | 23.00 | 23.49 | 23.00 | 23.49 | 13,381 | +0.49(+2.14%) |
Nov 27, 2018 | 22.83 | 23.00 | 22.81 | 23.00 | 10,465 | +0.12(+0.51%) |
Nov 26, 2018 | 22.74 | 22.88 | 22.74 | 22.88 | 1,329 | +0.21(+0.93%) |
Nov 23, 2018 | 22.63 | 22.69 | 22.63 | 22.67 | 2,415 | -0.06(-0.28%) |
Nov 21, 2018 | 22.73 | 22.73 | 22.73 | 0 | -0.03(-0.12%) | |
Nov 20, 2018 | 22.76 | 22.92 | 22.69 | 22.76 | 2,648 | -0.36(-1.54%) |
Nov 19, 2018 | 23.35 | 23.35 | 23.10 | 23.11 | 2,689 | -0.48(-2.05%) |
Nov 16, 2018 | 23.45 | 23.60 | 23.43 | 23.60 | 2,305 | +0.07(+0.31%) |
Nov 15, 2018 | 23.19 | 23.54 | 23.17 | 23.52 | 4,617 | +0.15(+0.62%) |
Nov 14, 2018 | 23.58 | 23.58 | 23.25 | 23.38 | 2,188 | -0.15(-0.62%) |
Nov 13, 2018 | 23.68 | 23.69 | 23.45 | 23.52 | 11,955 | -0.06(-0.27%) |
Nov 12, 2018 | 23.81 | 23.81 | 23.59 | 23.59 | 2,434 | -0.45(-1.86%) |
Nov 09, 2018 | 24.00 | 24.05 | 23.82 | 24.03 | 18,886 | -0.24(-0.98%) |
Nov 08, 2018 | 24.15 | 24.27 | 24.07 | 24.27 | 10,693 | +0.09(+0.38%) |
Nov 07, 2018 | 24.08 | 24.20 | 23.90 | 24.18 | 18,086 | +0.50(+2.12%) |
Nov 06, 2018 | 23.71 | 23.74 | 23.65 | 23.68 | 2,673 | +0.12(+0.50%) |
Nov 05, 2018 | 23.56 | 23.63 | 23.50 | 23.56 | 7,779 | +0.06(+0.27%) |
Nov 02, 2018 | 23.53 | 23.55 | 23.33 | 23.50 | 3,403 | -0.22(-0.92%) |
Nov 01, 2018 | 23.53 | 23.71 | 23.51 | 23.71 | 19,309 | +0.32(+1.36%) |
Oct 31, 2018 | 23.78 | 23.78 | 23.40 | 23.40 | 7,734 | +0.41(+1.79%) |
Oct 30, 2018 | 22.80 | 23.07 | 22.80 | 22.98 | 3,432 | +0.26(+1.15%) |
Oct 29, 2018 | 23.29 | 23.29 | 22.53 | 22.72 | 32,013 | -0.12(-0.52%) |
Oct 26, 2018 | 22.96 | 23.09 | 22.72 | 22.84 | 27,670 | -0.44(-1.89%) |
Oct 25, 2018 | 22.91 | 23.28 | 22.80 | 23.28 | 83,968 | +0.42(+1.84%) |
Oct 24, 2018 | 23.30 | 23.51 | 22.86 | 22.86 | 8,487 | -0.66(-2.83%) |
Oct 23, 2018 | 23.27 | 23.54 | 23.06 | 23.52 | 11,325 | -0.10(-0.42%) |
Oct 22, 2018 | 23.47 | 23.71 | 23.47 | 23.62 | 8,955 | -0.09(-0.36%) |
Oct 19, 2018 | 23.64 | 23.74 | 23.63 | 23.71 | 5,270 | +0.05(+0.21%) |
Oct 18, 2018 | 23.98 | 23.98 | 23.66 | 23.66 | 2,470 | -0.30(-1.25%) |
Oct 17, 2018 | 23.95 | 24.05 | 23.81 | 23.96 | 5,822 | -0.11(-0.45%) |
Oct 16, 2018 | 23.82 | 24.07 | 23.83 | 24.07 | 4,343 | +0.46(+1.93%) |
Oct 15, 2018 | 23.64 | 23.70 | 23.61 | 23.61 | 3,385 | -0.09(-0.38%) |
Oct 12, 2018 | 23.58 | 23.71 | 23.43 | 23.71 | 7,247 | +0.15(+0.66%) |
Oct 11, 2018 | 23.61 | 23.72 | 23.54 | 23.55 | 3,193 | -0.26(-1.11%) |
Oct 10, 2018 | 24.22 | 24.24 | 23.81 | 23.81 | 8,226 | -0.74(-3.00%) |
Oct 09, 2018 | 24.61 | 24.64 | 24.55 | 24.55 | 1,639 | -0.08(-0.32%) |
Oct 08, 2018 | 24.55 | 24.63 | 24.44 | 24.63 | 7,900 | +0.04(+0.17%) |
Oct 05, 2018 | 24.64 | 24.64 | 24.53 | 24.59 | 6,917 | -0.19(-0.77%) |
Oct 04, 2018 | 24.87 | 24.87 | 24.69 | 24.78 | 3,679 | -0.27(-1.09%) |
Oct 03, 2018 | 25.13 | 25.13 | 25.04 | 25.05 | 2,925 | +0.05(+0.22%) |
Oct 02, 2018 | 24.98 | 25.09 | 24.98 | 25.00 | 2,890 | -0.01(-0.04%) |