Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 26.11 | 26.13 | 26.02 | 26.10 | 11,102 | -0.06(-0.23%) |
Sep 27, 2019 | 26.18 | 26.20 | 26.11 | 26.16 | 13,000 | -0.10(-0.38%) |
Sep 26, 2019 | 26.15 | 26.29 | 26.15 | 26.26 | 11,875 | +0.46(+1.78%) |
Sep 25, 2019 | 26.00 | 26.02 | 25.76 | 25.80 | 19,168 | -0.11(-0.42%) |
Sep 24, 2019 | 25.85 | 25.93 | 25.67 | 25.91 | 13,059 | -0.02(-0.08%) |
Sep 23, 2019 | 25.88 | 26.06 | 25.84 | 25.93 | 11,730 | +0.30(+1.17%) |
Sep 20, 2019 | 25.88 | 25.88 | 25.60 | 25.63 | 15,600 | -0.16(-0.62%) |
Sep 19, 2019 | 25.75 | 25.82 | 25.73 | 25.79 | 26,812 | -0.01(-0.04%) |
Sep 18, 2019 | 25.74 | 25.81 | 25.62 | 25.80 | 16,791 | +0.25(+0.98%) |
Sep 17, 2019 | 25.62 | 25.63 | 25.51 | 25.55 | 17,721 | -0.19(-0.74%) |
Sep 16, 2019 | 25.70 | 25.80 | 25.68 | 25.74 | 9,483 | -0.28(-1.08%) |
Sep 13, 2019 | 25.99 | 26.05 | 25.94 | 26.02 | 17,600 | -0.09(-0.33%) |
Sep 12, 2019 | 25.90 | 26.16 | 25.90 | 26.11 | 14,074 | +0.16(+0.64%) |
Sep 11, 2019 | 25.83 | 25.94 | 25.81 | 25.94 | 24,550 | +0.08(+0.31%) |
Sep 10, 2019 | 25.86 | 25.92 | 25.82 | 25.86 | 8,474 | +0.23(+0.89%) |
Sep 09, 2019 | 25.67 | 25.75 | 25.59 | 25.63 | 22,217 | +0.29(+1.15%) |
Sep 06, 2019 | 25.26 | 25.41 | 25.26 | 25.34 | 23,400 | +0.15(+0.61%) |
Sep 05, 2019 | 25.33 | 25.33 | 25.11 | 25.19 | 33,444 | +0.24(+0.97%) |
Sep 04, 2019 | 24.85 | 24.98 | 24.80 | 24.95 | 47,409 | +0.37(+1.48%) |
Sep 03, 2019 | 24.48 | 24.63 | 24.48 | 24.58 | 43,734 | +0.49(+2.03%) |
Aug 30, 2019 | 24.09 | 24.17 | 24.01 | 24.09 | 23,300 | -0.84(-3.37%) |
Aug 29, 2019 | 24.86 | 24.94 | 24.79 | 24.93 | 30,270 | -0.02(-0.08%) |
Aug 28, 2019 | 24.80 | 24.95 | 24.78 | 24.95 | 19,195 | -0.23(-0.91%) |
Aug 27, 2019 | 25.19 | 25.28 | 25.08 | 25.18 | 43,472 | -0.11(-0.43%) |
Aug 26, 2019 | 25.28 | 25.36 | 25.17 | 25.29 | 20,605 | +0.18(+0.72%) |
Aug 23, 2019 | 25.30 | 25.40 | 25.11 | 25.11 | 18,400 | -0.23(-0.91%) |
Aug 22, 2019 | 25.27 | 25.44 | 25.16 | 25.34 | 16,072 | -0.01(-0.03%) |
Aug 21, 2019 | 25.49 | 25.49 | 25.33 | 25.35 | 16,376 | +0.12(+0.47%) |
Aug 20, 2019 | 25.21 | 25.39 | 25.19 | 25.23 | 39,993 | -0.15(-0.59%) |
Aug 19, 2019 | 25.41 | 25.48 | 25.34 | 25.38 | 13,320 | +0.00(+0.00%) |
Aug 16, 2019 | 25.24 | 25.38 | 25.19 | 25.38 | 31,700 | +0.39(+1.56%) |
Aug 15, 2019 | 24.83 | 25.05 | 24.83 | 24.99 | 308,215 | -0.05(-0.20%) |
Aug 14, 2019 | 24.96 | 25.07 | 24.90 | 25.04 | 270,853 | -0.21(-0.83%) |
Aug 13, 2019 | 25.21 | 25.44 | 25.21 | 25.25 | 191,927 | +0.30(+1.20%) |
Aug 12, 2019 | 25.03 | 25.20 | 24.95 | 24.95 | 25,644 | -0.05(-0.20%) |
Aug 09, 2019 | 24.95 | 25.16 | 24.82 | 25.00 | 38,700 | +0.31(+1.26%) |
Aug 08, 2019 | 24.57 | 24.77 | 24.55 | 24.69 | 20,345 | +0.37(+1.52%) |
Aug 07, 2019 | 24.03 | 24.40 | 24.03 | 24.32 | 23,856 | +0.21(+0.87%) |
Aug 06, 2019 | 24.11 | 24.14 | 23.88 | 24.11 | 41,043 | -0.03(-0.12%) |
Aug 05, 2019 | 24.16 | 24.24 | 23.96 | 24.14 | 44,528 | -0.43(-1.75%) |
Aug 02, 2019 | 24.49 | 24.57 | 24.30 | 24.57 | 14,600 | +0.30(+1.24%) |
Aug 01, 2019 | 24.07 | 24.46 | 23.96 | 24.27 | 27,530 | +0.13(+0.54%) |
Jul 31, 2019 | 24.27 | 24.45 | 24.11 | 24.14 | 46,026 | +0.16(+0.65%) |
Jul 30, 2019 | 24.04 | 24.06 | 23.90 | 23.98 | 21,983 | -0.36(-1.46%) |
Jul 29, 2019 | 24.39 | 24.44 | 24.31 | 24.34 | 21,882 | +0.07(+0.27%) |
Jul 26, 2019 | 24.28 | 24.32 | 24.16 | 24.27 | 21,100 | +0.18(+0.77%) |
Jul 25, 2019 | 24.29 | 24.30 | 24.08 | 24.09 | 23,185 | -0.30(-1.23%) |
Jul 24, 2019 | 24.25 | 24.43 | 24.23 | 24.39 | 31,241 | +0.04(+0.17%) |
Jul 23, 2019 | 24.32 | 24.35 | 24.26 | 24.35 | 12,183 | -0.14(-0.58%) |
Jul 22, 2019 | 24.48 | 24.50 | 24.41 | 24.49 | 15,523 | -0.05(-0.20%) |
Jul 19, 2019 | 24.56 | 24.64 | 24.54 | 24.54 | 22,600 | -0.11(-0.45%) |
Jul 18, 2019 | 24.45 | 24.67 | 24.45 | 24.65 | 23,244 | +0.26(+1.07%) |
Jul 17, 2019 | 24.51 | 24.52 | 24.39 | 24.39 | 20,471 | +0.10(+0.42%) |
Jul 16, 2019 | 24.47 | 24.47 | 24.21 | 24.29 | 12,083 | -0.00(-0.01%) |
Jul 15, 2019 | 24.43 | 24.43 | 24.29 | 24.29 | 27,123 | -0.12(-0.49%) |
Jul 12, 2019 | 24.48 | 24.50 | 24.37 | 24.41 | 27,400 | -0.16(-0.65%) |
Jul 11, 2019 | 24.65 | 24.67 | 24.50 | 24.57 | 35,966 | +0.09(+0.37%) |
Jul 10, 2019 | 25.00 | 25.00 | 24.41 | 24.48 | 73,677 | -0.60(-2.39%) |
Jul 09, 2019 | 25.04 | 25.18 | 25.00 | 25.08 | 12,681 | -0.14(-0.56%) |
Jul 08, 2019 | 25.34 | 25.37 | 25.15 | 25.22 | 10,937 | -0.03(-0.10%) |
Jul 05, 2019 | 25.38 | 25.38 | 25.15 | 25.25 | 5,500 | -0.49(-1.90%) |
Jul 03, 2019 | 25.66 | 25.73 | 25.62 | 25.73 | 6,200 | +0.16(+0.64%) |
Jul 02, 2019 | 25.48 | 25.58 | 25.48 | 25.57 | 30,016 | +0.48(+1.91%) |
Jul 01, 2019 | 25.36 | 25.36 | 25.04 | 25.09 | 111,853 | -0.24(-0.95%) |
Jun 28, 2019 | 25.30 | 25.43 | 25.29 | 25.33 | 12,200 | +0.16(+0.64%) |
Jun 27, 2019 | 25.12 | 25.22 | 25.12 | 25.17 | 12,134 | -0.06(-0.24%) |
Jun 26, 2019 | 25.24 | 25.36 | 25.23 | 25.23 | 13,305 | -0.02(-0.08%) |
Jun 25, 2019 | 25.39 | 25.42 | 25.25 | 25.25 | 15,740 | -0.14(-0.55%) |
Jun 24, 2019 | 25.46 | 25.55 | 25.39 | 25.39 | 21,373 | -0.03(-0.12%) |
Jun 21, 2019 | 25.40 | 25.55 | 25.39 | 25.42 | 24,500 | +0.07(+0.28%) |
Jun 20, 2019 | 25.36 | 25.43 | 25.27 | 25.35 | 38,314 | +0.30(+1.20%) |
Jun 19, 2019 | 24.96 | 25.09 | 24.96 | 25.05 | 26,138 | +0.20(+0.80%) |
Jun 18, 2019 | 24.89 | 24.99 | 24.83 | 24.85 | 29,776 | +0.17(+0.69%) |
Jun 17, 2019 | 24.87 | 24.87 | 24.68 | 24.68 | 17,430 | -0.11(-0.45%) |
Jun 14, 2019 | 24.71 | 24.80 | 24.66 | 24.79 | 9,800 | -0.01(-0.03%) |
Jun 13, 2019 | 24.91 | 24.91 | 24.80 | 24.80 | 11,290 | -0.01(-0.04%) |
Jun 12, 2019 | 24.87 | 24.91 | 24.77 | 24.81 | 10,213 | +0.06(+0.24%) |
Jun 11, 2019 | 24.89 | 24.94 | 24.75 | 24.75 | 49,431 | -0.26(-1.04%) |
Jun 10, 2019 | 25.00 | 25.10 | 24.75 | 25.01 | 36,495 | +0.06(+0.24%) |
Jun 07, 2019 | 24.98 | 25.10 | 24.93 | 24.95 | 68,800 | +0.45(+1.85%) |
Jun 06, 2019 | 24.50 | 24.54 | 24.43 | 24.50 | 35,238 | +0.14(+0.56%) |
Jun 05, 2019 | 24.32 | 24.40 | 24.32 | 24.36 | 18,080 | +0.04(+0.18%) |
Jun 04, 2019 | 24.20 | 24.37 | 24.18 | 24.32 | 149,008 | +0.45(+1.89%) |
Jun 03, 2019 | 23.76 | 23.87 | 23.70 | 23.86 | 22,672 | +0.27(+1.14%) |
May 31, 2019 | 23.54 | 23.69 | 23.54 | 23.59 | 27,200 | +0.05(+0.23%) |
May 30, 2019 | 23.52 | 23.70 | 23.52 | 23.54 | 27,060 | -0.02(-0.08%) |
May 29, 2019 | 23.59 | 23.59 | 23.46 | 23.56 | 16,685 | -0.29(-1.20%) |
May 28, 2019 | 23.90 | 24.00 | 23.80 | 23.84 | 32,711 | -0.08(-0.31%) |
May 24, 2019 | 23.80 | 23.96 | 23.76 | 23.92 | 26,600 | +0.55(+2.35%) |
May 23, 2019 | 23.23 | 23.43 | 23.23 | 23.37 | 19,437 | -0.05(-0.21%) |
May 22, 2019 | 23.27 | 23.42 | 23.24 | 23.42 | 28,418 | +0.06(+0.26%) |
May 21, 2019 | 23.36 | 23.43 | 23.28 | 23.36 | 18,881 | +0.10(+0.43%) |
May 20, 2019 | 23.10 | 23.32 | 23.10 | 23.26 | 21,788 | +0.27(+1.17%) |
May 17, 2019 | 23.06 | 23.09 | 22.95 | 22.99 | 24,300 | -0.12(-0.52%) |
May 16, 2019 | 22.91 | 23.17 | 22.91 | 23.11 | 37,589 | +0.52(+2.30%) |
May 15, 2019 | 22.35 | 22.71 | 22.35 | 22.59 | 73,759 | +0.33(+1.50%) |
May 14, 2019 | 22.14 | 22.36 | 22.14 | 22.26 | 72,390 | +0.18(+0.80%) |
May 13, 2019 | 22.19 | 22.25 | 22.07 | 22.08 | 33,286 | -0.37(-1.65%) |
May 10, 2019 | 22.41 | 22.56 | 22.32 | 22.45 | 36,700 | +0.16(+0.73%) |
May 09, 2019 | 22.25 | 22.38 | 22.16 | 22.29 | 42,179 | -0.17(-0.77%) |
May 08, 2019 | 22.43 | 22.54 | 22.35 | 22.46 | 75,251 | +0.21(+0.94%) |
May 07, 2019 | 22.39 | 22.40 | 22.21 | 22.25 | 42,012 | -0.52(-2.28%) |
May 06, 2019 | 22.58 | 22.79 | 22.58 | 22.77 | 768,614 | -0.48(-2.06%) |
May 03, 2019 | 23.27 | 23.28 | 23.15 | 23.25 | 11,100 | -0.60(-2.52%) |
May 02, 2019 | 23.90 | 23.94 | 23.79 | 23.85 | 13,068 | -0.11(-0.46%) |
May 01, 2019 | 24.07 | 24.17 | 23.96 | 23.96 | 18,048 | -0.11(-0.44%) |
Apr 30, 2019 | 24.05 | 24.10 | 23.95 | 24.07 | 24,013 | +0.05(+0.23%) |
Apr 29, 2019 | 23.97 | 24.12 | 23.96 | 24.01 | 24,134 | -0.03(-0.12%) |
Apr 26, 2019 | 23.98 | 24.07 | 23.98 | 24.04 | 17,800 | +0.05(+0.21%) |
Apr 25, 2019 | 23.93 | 24.10 | 23.93 | 23.99 | 16,845 | +0.01(+0.06%) |
Apr 24, 2019 | 24.02 | 24.08 | 23.95 | 23.98 | 21,708 | -0.02(-0.10%) |
Apr 23, 2019 | 23.94 | 24.00 | 23.89 | 24.00 | 433,120 | -1.35(-5.33%) |
Apr 22, 2019 | 25.42 | 25.49 | 25.14 | 25.35 | 13,650 | +0.11(+0.44%) |
Apr 18, 2019 | 25.30 | 25.36 | 25.24 | 25.24 | 12,900 | -0.16(-0.61%) |
Apr 17, 2019 | 25.40 | 25.45 | 25.34 | 25.39 | 18,988 | +0.16(+0.61%) |
Apr 16, 2019 | 25.19 | 25.33 | 25.19 | 25.24 | 24,981 | +0.22(+0.88%) |
Apr 15, 2019 | 25.02 | 25.09 | 25.01 | 25.02 | 22,153 | +0.27(+1.09%) |
Apr 12, 2019 | 24.79 | 24.90 | 24.72 | 24.75 | 15,300 | -0.02(-0.10%) |
Apr 11, 2019 | 24.71 | 24.78 | 24.66 | 24.77 | 24,145 | +0.00(+0.02%) |
Apr 10, 2019 | 24.77 | 24.81 | 24.72 | 24.77 | 8,615 | -0.05(-0.18%) |
Apr 09, 2019 | 24.84 | 24.87 | 24.80 | 24.82 | 14,081 | -0.17(-0.68%) |
Apr 08, 2019 | 25.02 | 25.02 | 24.90 | 24.98 | 9,246 | +0.20(+0.83%) |
Apr 05, 2019 | 24.80 | 24.84 | 24.71 | 24.78 | 12,600 | -0.03(-0.12%) |
Apr 04, 2019 | 24.86 | 24.90 | 24.77 | 24.81 | 38,493 | -0.11(-0.44%) |
Apr 03, 2019 | 24.89 | 24.99 | 24.85 | 24.92 | 14,991 | +0.14(+0.54%) |
Apr 02, 2019 | 24.70 | 24.82 | 24.61 | 24.79 | 29,670 | +0.19(+0.77%) |
Apr 01, 2019 | 24.64 | 24.65 | 24.59 | 24.59 | 11,121 | +0.20(+0.84%) |
Mar 29, 2019 | 24.38 | 24.39 | 24.30 | 24.39 | 7,400 | +0.04(+0.14%) |
Mar 28, 2019 | 24.40 | 24.40 | 24.28 | 24.36 | 34,464 | +0.04(+0.14%) |
Mar 27, 2019 | 24.41 | 24.41 | 24.28 | 24.32 | 34,063 | +0.05(+0.23%) |
Mar 26, 2019 | 24.35 | 24.35 | 24.16 | 24.27 | 16,632 | -0.02(-0.10%) |
Mar 25, 2019 | 24.28 | 24.33 | 24.23 | 24.29 | 22,840 | +0.11(+0.45%) |
Mar 22, 2019 | 24.34 | 24.34 | 24.18 | 24.18 | 115,300 | -0.34(-1.39%) |
Mar 21, 2019 | 24.37 | 24.61 | 24.37 | 24.52 | 49,953 | -0.03(-0.12%) |
Mar 20, 2019 | 24.50 | 24.68 | 24.48 | 24.55 | 29,952 | -0.17(-0.69%) |
Mar 19, 2019 | 24.88 | 24.90 | 24.70 | 24.72 | 33,761 | +0.00(+0.00%) |
Mar 18, 2019 | 24.86 | 24.93 | 24.72 | 24.72 | 37,135 | -0.16(-0.64%) |
Mar 15, 2019 | 24.92 | 24.95 | 24.87 | 24.88 | 6,000 | +0.27(+1.10%) |
Mar 14, 2019 | 24.51 | 24.72 | 24.51 | 24.61 | 12,677 | +0.18(+0.72%) |
Mar 13, 2019 | 24.32 | 24.46 | 24.32 | 24.43 | 9,197 | +0.14(+0.60%) |
Mar 12, 2019 | 24.20 | 24.29 | 24.18 | 24.29 | 17,807 | +0.09(+0.39%) |
Mar 11, 2019 | 24.20 | 24.23 | 24.14 | 24.20 | 10,160 | +0.05(+0.23%) |
Mar 08, 2019 | 23.97 | 24.17 | 23.97 | 24.14 | 20,300 | +0.04(+0.15%) |
Mar 07, 2019 | 24.26 | 24.28 | 24.07 | 24.11 | 15,198 | -0.23(-0.97%) |
Mar 06, 2019 | 24.45 | 24.45 | 24.31 | 24.34 | 23,463 | -0.10(-0.41%) |
Mar 05, 2019 | 24.45 | 24.49 | 24.38 | 24.44 | 11,936 | -0.12(-0.51%) |
Mar 04, 2019 | 24.65 | 24.70 | 24.49 | 24.57 | 24,393 | -0.22(-0.89%) |
Mar 01, 2019 | 24.79 | 24.79 | 24.72 | 24.79 | 13,400 | +0.09(+0.38%) |
Feb 28, 2019 | 24.68 | 24.77 | 24.68 | 24.69 | 52,710 | +0.08(+0.33%) |
Feb 27, 2019 | 24.60 | 24.68 | 24.59 | 24.61 | 16,679 | +0.01(+0.04%) |
Feb 26, 2019 | 24.66 | 24.67 | 24.57 | 24.60 | 21,554 | +0.06(+0.24%) |
Feb 25, 2019 | 24.64 | 24.64 | 24.52 | 24.54 | 125,982 | -0.02(-0.06%) |
Feb 22, 2019 | 24.65 | 24.65 | 24.54 | 24.55 | 16,500 | +0.11(+0.47%) |
Feb 21, 2019 | 24.53 | 24.55 | 24.36 | 24.44 | 15,395 | +0.21(+0.87%) |
Feb 20, 2019 | 24.28 | 24.43 | 24.23 | 24.23 | 46,784 | -0.02(-0.08%) |
Feb 19, 2019 | 24.08 | 24.30 | 24.08 | 24.25 | 21,162 | +0.11(+0.43%) |
Feb 15, 2019 | 24.10 | 24.15 | 23.97 | 24.14 | 18,000 | +0.27(+1.13%) |
Feb 14, 2019 | 23.93 | 23.98 | 23.75 | 23.88 | 14,692 | -0.16(-0.69%) |
Feb 13, 2019 | 24.11 | 24.14 | 24.04 | 24.04 | 11,648 | +0.02(+0.08%) |
Feb 12, 2019 | 24.00 | 24.07 | 23.98 | 24.02 | 9,035 | +0.03(+0.12%) |
Feb 11, 2019 | 24.12 | 24.12 | 23.98 | 23.99 | 14,728 | -0.04(-0.19%) |
Feb 08, 2019 | 23.89 | 24.05 | 23.87 | 24.04 | 15,400 | +0.07(+0.27%) |
Feb 07, 2019 | 24.02 | 24.04 | 23.91 | 23.97 | 6,971 | -0.16(-0.66%) |
Feb 06, 2019 | 24.14 | 24.18 | 24.07 | 24.13 | 30,323 | -0.03(-0.10%) |
Feb 05, 2019 | 24.05 | 24.19 | 24.04 | 24.16 | 9,840 | +0.10(+0.42%) |
Feb 04, 2019 | 23.88 | 24.12 | 23.82 | 24.05 | 62,419 | -0.00(-0.02%) |
Feb 01, 2019 | 24.05 | 24.16 | 24.05 | 24.06 | 29,400 | +0.07(+0.29%) |
Jan 31, 2019 | 23.92 | 23.99 | 23.86 | 23.99 | 37,849 | -0.04(-0.17%) |
Jan 30, 2019 | 23.88 | 24.09 | 23.85 | 24.03 | 27,220 | -0.00(-0.02%) |
Jan 29, 2019 | 24.01 | 24.09 | 23.99 | 24.04 | 24,848 | -0.06(-0.25%) |
Jan 28, 2019 | 24.04 | 24.16 | 24.00 | 24.09 | 20,255 | +0.09(+0.37%) |
Jan 25, 2019 | 24.02 | 24.07 | 24.00 | 24.00 | 20,500 | -0.14(-0.56%) |
Jan 24, 2019 | 24.09 | 24.29 | 24.07 | 24.14 | 36,032 | +0.28(+1.15%) |
Jan 23, 2019 | 23.90 | 23.92 | 23.74 | 23.86 | 27,476 | +0.18(+0.78%) |
Jan 22, 2019 | 23.83 | 23.94 | 23.68 | 23.68 | 19,607 | -0.16(-0.65%) |
Jan 18, 2019 | 23.78 | 23.87 | 23.76 | 23.84 | 24,800 | +0.24(+1.02%) |
Jan 17, 2019 | 23.45 | 23.68 | 23.42 | 23.59 | 137,302 | +0.11(+0.47%) |
Jan 16, 2019 | 23.55 | 23.60 | 23.44 | 23.48 | 206,700 | -0.04(-0.15%) |
Jan 15, 2019 | 23.63 | 23.70 | 23.48 | 23.52 | 356,553 | -0.53(-2.20%) |
Jan 14, 2019 | 23.94 | 24.12 | 23.91 | 24.05 | 23,221 | +0.21(+0.90%) |
Jan 11, 2019 | 23.82 | 23.91 | 23.71 | 23.84 | 16,300 | +0.05(+0.19%) |
Jan 10, 2019 | 23.77 | 23.86 | 23.67 | 23.79 | 14,826 | +0.17(+0.72%) |
Jan 09, 2019 | 23.57 | 23.68 | 23.45 | 23.62 | 22,789 | +0.30(+1.26%) |
Jan 08, 2019 | 23.32 | 23.36 | 23.19 | 23.32 | 43,265 | +0.01(+0.04%) |
Jan 07, 2019 | 23.18 | 23.39 | 23.15 | 23.32 | 1,483,946 | +0.08(+0.32%) |
Jan 04, 2019 | 22.84 | 23.29 | 22.80 | 23.24 | 86,800 | +0.48(+2.11%) |
Jan 03, 2019 | 22.69 | 22.86 | 22.68 | 22.76 | 24,413 | -0.06(-0.26%) |
Jan 02, 2019 | 22.65 | 22.90 | 22.65 | 22.82 | 34,133 | -0.09(-0.39%) |
Dec 31, 2018 | 22.74 | 22.97 | 22.74 | 22.91 | 99,700 | +0.07(+0.31%) |
Dec 28, 2018 | 22.94 | 22.97 | 22.68 | 22.84 | 56,300 | +0.59(+2.67%) |
Dec 27, 2018 | 22.18 | 22.27 | 21.93 | 22.25 | 84,665 | -0.25(-1.11%) |
Dec 26, 2018 | 22.07 | 22.55 | 21.95 | 22.50 | 32,115 | +0.38(+1.70%) |
Dec 24, 2018 | 22.59 | 22.59 | 22.07 | 22.12 | 28,000 | -0.08(-0.38%) |
Dec 21, 2018 | 22.36 | 22.63 | 22.18 | 22.20 | 45,200 | -0.01(-0.02%) |
Dec 20, 2018 | 22.34 | 22.42 | 22.20 | 22.21 | 48,038 | -0.00(-0.02%) |
Dec 19, 2018 | 22.54 | 22.63 | 22.14 | 22.21 | 49,892 | +0.08(+0.36%) |
Dec 18, 2018 | 22.25 | 22.36 | 22.08 | 22.14 | 91,804 | +0.05(+0.23%) |
Dec 17, 2018 | 22.36 | 22.39 | 22.03 | 22.09 | 43,820 | -0.18(-0.83%) |
Dec 14, 2018 | 22.44 | 22.46 | 22.26 | 22.27 | 49,000 | -0.34(-1.48%) |
Dec 13, 2018 | 22.73 | 22.75 | 22.55 | 22.61 | 19,442 | -0.08(-0.35%) |
Dec 12, 2018 | 22.65 | 22.76 | 22.63 | 22.68 | 34,305 | +0.37(+1.66%) |
Dec 11, 2018 | 22.55 | 22.58 | 22.24 | 22.32 | 52,394 | +0.08(+0.36%) |
Dec 10, 2018 | 22.36 | 22.36 | 22.05 | 22.23 | 65,723 | -0.16(-0.74%) |
Dec 07, 2018 | 22.44 | 22.55 | 22.35 | 22.40 | 35,400 | +0.16(+0.72%) |
Dec 06, 2018 | 22.11 | 22.27 | 21.96 | 22.24 | 71,671 | -0.40(-1.75%) |
Dec 04, 2018 | 22.95 | 22.98 | 22.60 | 22.64 | 39,800 | -0.33(-1.44%) |
Dec 03, 2018 | 23.05 | 23.06 | 22.88 | 22.96 | 30,448 | +0.12(+0.55%) |
Nov 30, 2018 | 22.75 | 22.86 | 22.75 | 22.84 | 20,600 | -0.04(-0.17%) |
Nov 29, 2018 | 22.90 | 22.97 | 22.84 | 22.88 | 19,627 | -0.12(-0.50%) |
Nov 28, 2018 | 22.74 | 23.03 | 22.70 | 23.00 | 13,014 | +0.14(+0.59%) |
Nov 27, 2018 | 22.79 | 22.91 | 22.78 | 22.86 | 81,461 | -0.06(-0.26%) |
Nov 26, 2018 | 22.64 | 23.00 | 22.62 | 22.92 | 56,236 | +0.54(+2.41%) |
Nov 23, 2018 | 22.28 | 22.39 | 22.25 | 22.38 | 8,300 | +0.02(+0.09%) |
Nov 21, 2018 | 22.36 | 22.36 | 22.36 | 0 | +0.45(+2.08%) | |
Nov 20, 2018 | 21.96 | 22.01 | 21.85 | 21.91 | 58,084 | -0.26(-1.17%) |
Nov 19, 2018 | 22.30 | 22.33 | 22.08 | 22.16 | 87,909 | -0.25(-1.09%) |
Nov 16, 2018 | 22.25 | 22.46 | 22.23 | 22.41 | 35,500 | +0.06(+0.27%) |
Nov 15, 2018 | 22.14 | 22.40 | 22.12 | 22.35 | 47,762 | -0.12(-0.53%) |
Nov 14, 2018 | 22.45 | 22.56 | 22.32 | 22.47 | 33,348 | -0.08(-0.35%) |
Nov 13, 2018 | 22.40 | 22.75 | 22.40 | 22.55 | 37,314 | +0.12(+0.53%) |
Nov 12, 2018 | 22.55 | 22.59 | 22.43 | 22.43 | 17,588 | -0.49(-2.14%) |
Nov 09, 2018 | 22.87 | 23.06 | 22.85 | 22.92 | 19,500 | +0.15(+0.66%) |
Nov 08, 2018 | 23.00 | 23.11 | 22.75 | 22.77 | 18,620 | +0.11(+0.51%) |
Nov 07, 2018 | 22.65 | 22.67 | 22.46 | 22.66 | 42,453 | +0.30(+1.32%) |
Nov 06, 2018 | 22.32 | 22.38 | 22.28 | 22.36 | 37,556 | +0.16(+0.70%) |
Nov 05, 2018 | 22.21 | 22.25 | 22.13 | 22.20 | 39,594 | +0.04(+0.20%) |
Nov 02, 2018 | 22.53 | 22.53 | 22.10 | 22.16 | 449,300 | -0.41(-1.84%) |
Nov 01, 2018 | 22.93 | 22.93 | 22.40 | 22.57 | 27,287 | +0.03(+0.13%) |
Oct 31, 2018 | 22.54 | 22.68 | 22.47 | 22.55 | 37,484 | +0.11(+0.49%) |
Oct 30, 2018 | 22.22 | 22.52 | 22.22 | 22.43 | 45,249 | +0.38(+1.72%) |
Oct 29, 2018 | 22.27 | 22.31 | 21.97 | 22.05 | 100,208 | +0.34(+1.59%) |
Oct 26, 2018 | 21.57 | 21.83 | 21.49 | 21.71 | 104,500 | -0.16(-0.72%) |
Oct 25, 2018 | 21.88 | 21.98 | 21.77 | 21.87 | 181,329 | -0.03(-0.12%) |
Oct 24, 2018 | 22.27 | 22.27 | 21.89 | 21.89 | 40,698 | -0.33(-1.48%) |
Oct 23, 2018 | 22.23 | 22.38 | 22.10 | 22.23 | 73,164 | -0.46(-2.03%) |
Oct 22, 2018 | 22.81 | 22.81 | 22.65 | 22.68 | 72,075 | -0.09(-0.40%) |
Oct 19, 2018 | 22.71 | 22.88 | 22.71 | 22.77 | 40,700 | +0.38(+1.72%) |
Oct 18, 2018 | 22.71 | 22.73 | 22.34 | 22.39 | 65,377 | -0.11(-0.47%) |
Oct 17, 2018 | 22.55 | 22.60 | 22.41 | 22.50 | 52,794 | +0.07(+0.29%) |
Oct 16, 2018 | 22.37 | 22.54 | 22.35 | 22.43 | 89,608 | +0.10(+0.45%) |
Oct 15, 2018 | 22.43 | 22.52 | 22.28 | 22.33 | 49,394 | +0.08(+0.38%) |
Oct 12, 2018 | 22.31 | 22.31 | 22.00 | 22.25 | 67,700 | -0.02(-0.07%) |
Oct 11, 2018 | 22.59 | 22.60 | 22.18 | 22.26 | 44,412 | -0.49(-2.18%) |
Oct 10, 2018 | 23.37 | 23.37 | 22.68 | 22.75 | 52,872 | -0.58(-2.49%) |
Oct 09, 2018 | 23.17 | 23.40 | 23.17 | 23.34 | 41,610 | +0.03(+0.11%) |
Oct 08, 2018 | 23.26 | 23.32 | 23.14 | 23.31 | 47,602 | -0.04(-0.15%) |
Oct 05, 2018 | 23.42 | 23.44 | 23.28 | 23.34 | 43,400 | -0.05(-0.24%) |
Oct 04, 2018 | 23.54 | 23.54 | 23.26 | 23.40 | 44,654 | +0.26(+1.15%) |
Oct 03, 2018 | 23.27 | 23.27 | 23.07 | 23.14 | 30,116 | +0.04(+0.17%) |
Oct 02, 2018 | 23.03 | 23.10 | 22.94 | 23.09 | 195,097 | -0.03(-0.13%) |