Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 23.57 | 23.58 | 23.53 | 23.58 | 16,197 | +0.08(+0.32%) |
Sep 27, 2019 | 23.55 | 23.58 | 23.42 | 23.50 | 9,680 | -0.04(-0.18%) |
Sep 26, 2019 | 23.51 | 23.55 | 23.48 | 23.55 | 1,365 | +0.06(+0.25%) |
Sep 25, 2019 | 23.58 | 23.58 | 23.49 | 23.49 | 2,436 | +0.07(+0.29%) |
Sep 24, 2019 | 23.43 | 23.45 | 23.39 | 23.42 | 867 | -0.08(-0.34%) |
Sep 23, 2019 | 23.46 | 23.50 | 23.42 | 23.50 | 1,559 | +0.13(+0.54%) |
Sep 20, 2019 | 23.40 | 23.57 | 23.34 | 23.37 | 3,585 | +0.02(+0.09%) |
Sep 19, 2019 | 23.33 | 23.45 | 23.33 | 23.35 | 5,098 | -0.09(-0.40%) |
Sep 18, 2019 | 23.39 | 23.54 | 23.25 | 23.45 | 2,232 | +0.04(+0.17%) |
Sep 17, 2019 | 23.41 | 23.45 | 23.41 | 23.41 | 1,099 | -0.03(-0.12%) |
Sep 16, 2019 | 23.43 | 23.50 | 23.40 | 23.43 | 2,997 | +0.06(+0.26%) |
Sep 13, 2019 | 23.34 | 23.42 | 23.22 | 23.37 | 1,673 | -0.09(-0.40%) |
Sep 12, 2019 | 23.50 | 23.50 | 23.36 | 23.47 | 1,946 | +0.00(+0.00%) |
Sep 11, 2019 | 23.50 | 23.50 | 23.36 | 23.47 | 1,536 | +0.03(+0.14%) |
Sep 10, 2019 | 23.52 | 23.52 | 23.36 | 23.44 | 4,737 | -0.03(-0.13%) |
Sep 09, 2019 | 23.36 | 23.47 | 23.36 | 23.47 | 2,574 | +0.11(+0.45%) |
Sep 06, 2019 | 23.32 | 23.49 | 23.11 | 23.36 | 4,780 | +0.01(+0.03%) |
Sep 05, 2019 | 23.26 | 23.43 | 23.26 | 23.35 | 5,775 | -0.03(-0.11%) |
Sep 04, 2019 | 23.49 | 23.67 | 23.38 | 23.38 | 4,059 | -0.20(-0.86%) |
Sep 03, 2019 | 23.56 | 23.77 | 23.56 | 23.58 | 6,988 | +0.02(+0.08%) |
Aug 30, 2019 | 23.53 | 23.56 | 23.51 | 23.56 | 2,748 | +0.08(+0.36%) |
Aug 29, 2019 | 23.48 | 23.48 | 23.47 | 23.48 | 1,404 | +0.02(+0.08%) |
Aug 28, 2019 | 23.46 | 23.47 | 23.43 | 23.46 | 3,517 | +0.06(+0.24%) |
Aug 27, 2019 | 23.41 | 23.42 | 23.40 | 23.40 | 3,106 | +0.02(+0.10%) |
Aug 26, 2019 | 23.35 | 23.38 | 23.35 | 23.38 | 486 | -0.02(-0.09%) |
Aug 23, 2019 | 24.14 | 24.14 | 23.35 | 23.40 | 3,465 | -0.07(-0.29%) |
Aug 22, 2019 | 23.47 | 23.47 | 23.47 | 23.47 | 1,472 | +0.07(+0.29%) |
Aug 21, 2019 | 23.37 | 23.42 | 23.31 | 23.40 | 95,138 | +0.02(+0.07%) |
Aug 20, 2019 | 23.42 | 23.51 | 23.34 | 23.39 | 2,749 | -0.02(-0.07%) |
Aug 19, 2019 | 23.39 | 23.41 | 23.34 | 23.40 | 4,870 | +0.06(+0.24%) |
Aug 16, 2019 | 23.37 | 23.37 | 23.28 | 23.35 | 956 | +0.01(+0.05%) |
Aug 15, 2019 | 23.34 | 23.40 | 22.30 | 23.34 | 6,539 | -0.00(-0.02%) |
Aug 14, 2019 | 23.28 | 23.34 | 23.28 | 23.34 | 10,361 | +0.14(+0.61%) |
Aug 13, 2019 | 23.30 | 23.30 | 22.27 | 23.20 | 1,904 | -0.02(-0.11%) |
Aug 12, 2019 | 23.28 | 23.28 | 23.18 | 23.22 | 4,237 | +0.01(+0.04%) |
Aug 09, 2019 | 23.19 | 23.26 | 23.15 | 23.21 | 321,599 | +0.03(+0.12%) |
Aug 08, 2019 | 23.21 | 23.21 | 23.13 | 23.19 | 6,539 | -0.03(-0.15%) |
Aug 07, 2019 | 23.30 | 23.30 | 23.21 | 23.22 | 1,683 | +0.00(+0.01%) |
Aug 06, 2019 | 23.18 | 23.23 | 23.18 | 23.22 | 2,000 | +0.00(+0.00%) |
Aug 05, 2019 | 23.24 | 23.24 | 23.08 | 23.22 | 48,347 | -0.04(-0.16%) |
Aug 02, 2019 | 23.21 | 23.26 | 23.18 | 23.26 | 4,421 | -0.01(-0.03%) |
Aug 01, 2019 | 23.32 | 23.42 | 23.19 | 23.26 | 3,731 | +0.01(+0.05%) |
Jul 31, 2019 | 23.19 | 23.26 | 23.19 | 23.25 | 4,534 | +0.03(+0.13%) |
Jul 30, 2019 | 23.24 | 23.24 | 23.22 | 23.22 | 289 | -0.00(-0.02%) |
Jul 29, 2019 | 23.37 | 23.37 | 23.23 | 23.23 | 2,882 | +0.00(+0.01%) |
Jul 26, 2019 | 23.19 | 23.24 | 23.15 | 23.23 | 4,660 | +0.09(+0.39%) |
Jul 25, 2019 | 23.08 | 23.18 | 23.08 | 23.14 | 1,996 | +0.04(+0.18%) |
Jul 24, 2019 | 23.09 | 23.09 | 23.09 | 23.09 | 262 | +0.03(+0.14%) |
Jul 23, 2019 | 23.07 | 23.17 | 23.01 | 23.06 | 492,962 | +0.08(+0.33%) |
Jul 22, 2019 | 23.04 | 23.04 | 22.96 | 22.99 | 2,423 | +0.08(+0.36%) |
Jul 19, 2019 | 22.96 | 23.02 | 22.90 | 22.90 | 5,616 | +0.05(+0.22%) |
Jul 18, 2019 | 22.97 | 23.01 | 22.85 | 22.85 | 36,339 | -0.14(-0.59%) |
Jul 17, 2019 | 23.03 | 23.03 | 22.97 | 22.99 | 42,122 | -0.04(-0.16%) |
Jul 16, 2019 | 23.00 | 23.07 | 23.00 | 23.03 | 2,985 | +0.17(+0.75%) |
Jul 15, 2019 | 22.88 | 22.88 | 22.81 | 22.85 | 2,470 | -0.07(-0.31%) |
Jul 12, 2019 | 22.98 | 23.05 | 22.91 | 22.93 | 9,082 | -0.04(-0.19%) |
Jul 11, 2019 | 22.99 | 22.99 | 22.94 | 22.97 | 6,483 | -0.06(-0.28%) |
Jul 10, 2019 | 23.08 | 23.08 | 23.03 | 23.03 | 1,387 | -0.02(-0.07%) |
Jul 09, 2019 | 23.04 | 23.09 | 22.99 | 23.05 | 4,400 | +0.06(+0.27%) |
Jul 08, 2019 | 23.02 | 23.07 | 22.94 | 22.99 | 3,457 | +0.01(+0.06%) |
Jul 05, 2019 | 22.99 | 23.00 | 22.93 | 22.97 | 3,346 | +0.09(+0.41%) |
Jul 03, 2019 | 22.88 | 22.93 | 21.78 | 22.88 | 15,655 | -0.04(-0.20%) |
Jul 02, 2019 | 22.90 | 22.95 | 22.87 | 22.92 | 3,678 | -0.06(-0.24%) |
Jul 01, 2019 | 22.86 | 22.99 | 22.81 | 22.98 | 23,047 | +0.16(+0.72%) |
Jun 28, 2019 | 22.82 | 22.84 | 22.81 | 22.81 | 4,899 | +0.00(+0.02%) |
Jun 27, 2019 | 22.78 | 22.81 | 22.78 | 22.81 | 10,237 | +0.03(+0.13%) |
Jun 26, 2019 | 22.84 | 22.86 | 22.76 | 22.78 | 3,400 | -0.04(-0.16%) |
Jun 25, 2019 | 22.78 | 22.84 | 22.74 | 22.82 | 7,532 | +0.01(+0.05%) |
Jun 24, 2019 | 22.79 | 22.83 | 22.79 | 22.80 | 4,903 | -0.05(-0.21%) |
Jun 21, 2019 | 22.85 | 22.88 | 22.85 | 22.85 | 36,091 | -0.01(-0.04%) |
Jun 20, 2019 | 22.80 | 22.90 | 22.79 | 22.86 | 137,411 | -0.11(-0.46%) |
Jun 19, 2019 | 23.06 | 23.06 | 22.94 | 22.97 | 2,181 | -0.11(-0.47%) |
Jun 18, 2019 | 23.09 | 23.09 | 23.04 | 23.08 | 8,718 | -0.01(-0.04%) |
Jun 17, 2019 | 23.07 | 23.12 | 23.05 | 23.09 | 14,682 | -0.00(-0.01%) |
Jun 14, 2019 | 23.09 | 23.09 | 23.09 | 23.09 | 119 | +0.12(+0.51%) |
Jun 13, 2019 | 22.99 | 23.04 | 22.93 | 22.97 | 66,992 | +0.01(+0.02%) |
Jun 12, 2019 | 22.95 | 23.01 | 22.88 | 22.97 | 34,807 | +0.03(+0.14%) |
Jun 11, 2019 | 22.98 | 22.98 | 22.85 | 22.94 | 22,452 | -0.02(-0.07%) |
Jun 10, 2019 | 22.95 | 22.95 | 22.91 | 22.95 | 4,369 | +0.00(+0.00%) |
Jun 07, 2019 | 22.95 | 22.99 | 22.90 | 22.95 | 16,611 | -0.05(-0.21%) |
Jun 06, 2019 | 23.03 | 23.03 | 22.99 | 23.00 | 2,867 | -0.04(-0.18%) |
Jun 05, 2019 | 23.01 | 23.07 | 22.93 | 23.04 | 216,916 | -0.04(-0.17%) |
Jun 04, 2019 | 23.04 | 23.10 | 22.95 | 23.08 | 72,643 | -0.01(-0.03%) |
Jun 03, 2019 | 23.12 | 23.14 | 22.99 | 23.09 | 18,056 | -0.04(-0.18%) |
May 31, 2019 | 23.22 | 23.22 | 23.10 | 23.13 | 26,650 | -0.06(-0.26%) |
May 30, 2019 | 23.19 | 23.25 | 23.19 | 23.19 | 3,692 | -0.01(-0.05%) |
May 29, 2019 | 23.13 | 23.26 | 23.13 | 23.20 | 11,600 | +0.07(+0.30%) |
May 28, 2019 | 23.12 | 23.15 | 23.09 | 23.13 | 3,194 | -0.02(-0.11%) |
May 24, 2019 | 23.05 | 23.15 | 23.02 | 23.15 | 12,428 | +0.07(+0.30%) |
May 23, 2019 | 23.14 | 23.14 | 23.08 | 23.08 | 6,029 | -0.02(-0.07%) |
May 22, 2019 | 23.13 | 23.13 | 23.10 | 23.10 | 501 | -0.02(-0.11%) |
May 21, 2019 | 23.12 | 23.13 | 23.10 | 23.12 | 2,035 | +0.02(+0.09%) |
May 20, 2019 | 23.13 | 23.13 | 23.04 | 23.10 | 587 | -0.02(-0.10%) |
May 17, 2019 | 23.14 | 23.14 | 23.11 | 23.12 | 2,629 | +0.06(+0.28%) |
May 16, 2019 | 23.04 | 23.06 | 23.04 | 23.06 | 690 | +0.04(+0.19%) |
May 15, 2019 | 23.04 | 23.04 | 22.98 | 23.02 | 7,564 | +0.02(+0.09%) |
May 14, 2019 | 22.99 | 23.00 | 22.99 | 22.99 | 896 | -0.00(-0.00%) |
May 13, 2019 | 22.89 | 22.99 | 22.89 | 22.99 | 5,468 | +0.06(+0.25%) |
May 10, 2019 | 22.95 | 22.95 | 22.89 | 22.94 | 7,409 | -0.03(-0.14%) |
May 09, 2019 | 23.04 | 23.05 | 22.92 | 22.97 | 10,163 | -0.03(-0.11%) |
May 08, 2019 | 22.99 | 22.99 | 22.98 | 22.99 | 13,454 | +0.01(+0.06%) |
May 07, 2019 | 23.00 | 23.01 | 22.98 | 22.98 | 2,917 | +0.00(+0.02%) |
May 06, 2019 | 23.04 | 23.04 | 22.94 | 22.98 | 5,331 | +0.03(+0.12%) |
May 03, 2019 | 23.05 | 23.05 | 22.90 | 22.95 | 2,987 | -0.06(-0.26%) |
May 02, 2019 | 23.01 | 23.01 | 22.94 | 23.01 | 5,089 | +0.05(+0.24%) |
May 01, 2019 | 22.97 | 22.97 | 22.82 | 22.96 | 2,784 | +0.02(+0.07%) |
Apr 30, 2019 | 22.94 | 22.94 | 22.94 | 22.94 | 363 | -0.07(-0.31%) |
Apr 29, 2019 | 23.07 | 23.07 | 23.01 | 23.01 | 4,270 | +0.00(+0.00%) |
Apr 26, 2019 | 23.02 | 23.02 | 22.94 | 23.01 | 9,919 | -0.07(-0.29%) |
Apr 25, 2019 | 23.12 | 23.13 | 23.06 | 23.08 | 9,457 | +0.02(+0.10%) |
Apr 24, 2019 | 22.99 | 23.05 | 22.95 | 23.05 | 8,653 | +0.08(+0.37%) |
Apr 23, 2019 | 22.96 | 23.00 | 22.95 | 22.97 | 22,551 | +0.11(+0.47%) |
Apr 22, 2019 | 22.91 | 22.91 | 22.84 | 22.86 | 1,348 | +0.01(+0.06%) |
Apr 18, 2019 | 22.86 | 22.92 | 22.84 | 22.85 | 6,812 | +0.04(+0.16%) |
Apr 17, 2019 | 22.81 | 22.82 | 22.79 | 22.81 | 1,050 | +0.01(+0.03%) |
Apr 16, 2019 | 22.81 | 22.81 | 22.80 | 22.80 | 1,117 | +0.03(+0.15%) |
Apr 15, 2019 | 22.78 | 22.78 | 22.71 | 22.77 | 3,125 | +0.03(+0.11%) |
Apr 12, 2019 | 22.76 | 22.76 | 22.69 | 22.74 | 3,704 | -0.05(-0.22%) |
Apr 11, 2019 | 22.78 | 22.79 | 22.78 | 22.79 | 3,002 | +0.06(+0.24%) |
Apr 10, 2019 | 22.70 | 22.79 | 22.69 | 22.74 | 5,161 | -0.02(-0.08%) |
Apr 09, 2019 | 22.75 | 22.77 | 22.71 | 22.76 | 3,199 | -0.07(-0.31%) |
Apr 08, 2019 | 22.84 | 22.85 | 22.77 | 22.83 | 3,171 | -0.04(-0.16%) |
Apr 05, 2019 | 22.89 | 22.93 | 22.86 | 22.86 | 3,824 | +0.03(+0.11%) |
Apr 04, 2019 | 22.88 | 22.91 | 22.79 | 22.84 | 11,836 | +0.03(+0.11%) |
Apr 03, 2019 | 22.80 | 22.81 | 22.78 | 22.81 | 4,452 | -0.04(-0.18%) |
Apr 02, 2019 | 22.85 | 22.85 | 22.85 | 22.85 | 350 | +0.02(+0.08%) |
Apr 01, 2019 | 22.81 | 22.89 | 22.79 | 22.83 | 5,560 | -0.02(-0.10%) |
Mar 29, 2019 | 22.83 | 22.88 | 22.83 | 22.86 | 1,195 | +0.01(+0.06%) |
Mar 28, 2019 | 22.78 | 22.89 | 22.78 | 22.84 | 7,968 | +0.02(+0.07%) |
Mar 27, 2019 | 22.78 | 22.83 | 22.76 | 22.83 | 1,882 | +0.10(+0.44%) |
Mar 26, 2019 | 22.69 | 22.73 | 22.64 | 22.73 | 31,452 | +0.05(+0.22%) |
Mar 25, 2019 | 22.72 | 22.72 | 22.63 | 22.68 | 11,153 | -0.01(-0.04%) |
Mar 22, 2019 | 22.68 | 22.68 | 22.46 | 22.68 | 20,316 | +0.01(+0.06%) |
Mar 21, 2019 | 22.59 | 22.67 | 22.58 | 22.67 | 2,453 | +0.12(+0.53%) |
Mar 20, 2019 | 22.65 | 22.68 | 22.49 | 22.55 | 22,736 | -0.09(-0.40%) |
Mar 19, 2019 | 22.64 | 22.65 | 22.60 | 22.64 | 5,609 | -0.05(-0.24%) |
Mar 18, 2019 | 22.67 | 22.73 | 22.67 | 22.70 | 4,597 | +0.03(+0.13%) |
Mar 15, 2019 | 22.70 | 22.76 | 22.67 | 22.67 | 5,377 | -0.06(-0.26%) |
Mar 14, 2019 | 22.71 | 22.77 | 22.71 | 22.73 | 7,242 | -0.03(-0.11%) |
Mar 13, 2019 | 22.78 | 22.78 | 22.72 | 22.75 | 2,123 | -0.03(-0.15%) |
Mar 12, 2019 | 22.83 | 22.83 | 22.75 | 22.78 | 8,494 | -0.03(-0.14%) |
Mar 11, 2019 | 22.84 | 22.94 | 22.79 | 22.82 | 26,031 | -0.09(-0.37%) |
Mar 08, 2019 | 22.88 | 22.90 | 22.87 | 22.90 | 2,390 | -0.07(-0.29%) |
Mar 07, 2019 | 22.85 | 22.99 | 22.84 | 22.97 | 7,708 | +0.23(+0.99%) |
Mar 06, 2019 | 22.79 | 22.88 | 22.73 | 22.74 | 183,557 | -0.04(-0.17%) |
Mar 05, 2019 | 22.74 | 22.78 | 22.73 | 22.78 | 3,249 | +0.10(+0.46%) |
Mar 04, 2019 | 22.73 | 22.74 | 22.66 | 22.68 | 3,120 | +0.00(+0.00%) |
Mar 01, 2019 | 22.71 | 22.71 | 22.64 | 22.68 | 15,177 | -0.01(-0.03%) |
Feb 28, 2019 | 22.58 | 22.69 | 22.58 | 22.68 | 7,415 | +0.14(+0.63%) |
Feb 27, 2019 | 22.58 | 22.63 | 22.53 | 22.54 | 3,962 | -0.03(-0.13%) |
Feb 26, 2019 | 22.61 | 22.63 | 22.54 | 22.57 | 7,757 | -0.05(-0.22%) |
Feb 25, 2019 | 22.60 | 22.68 | 22.59 | 22.62 | 21,236 | +0.05(+0.20%) |
Feb 22, 2019 | 22.63 | 22.67 | 22.57 | 22.58 | 134,567 | -0.09(-0.41%) |
Feb 21, 2019 | 22.69 | 22.69 | 22.66 | 22.67 | 4,848 | +0.01(+0.05%) |
Feb 20, 2019 | 22.62 | 22.72 | 22.59 | 22.66 | 8,234 | +0.00(+0.02%) |
Feb 19, 2019 | 22.72 | 22.79 | 22.63 | 22.65 | 15,278 | -0.08(-0.33%) |
Feb 15, 2019 | 22.74 | 22.74 | 22.72 | 22.73 | 3,346 | -0.03(-0.13%) |
Feb 14, 2019 | 22.77 | 22.83 | 22.73 | 22.76 | 9,802 | -0.00(-0.02%) |
Feb 13, 2019 | 22.73 | 22.76 | 22.69 | 22.76 | 15,309 | +0.04(+0.18%) |
Feb 12, 2019 | 22.70 | 22.73 | 22.63 | 22.72 | 6,008 | -0.01(-0.04%) |
Feb 11, 2019 | 22.72 | 22.73 | 22.68 | 22.73 | 10,073 | +0.06(+0.28%) |
Feb 08, 2019 | 22.63 | 22.66 | 22.58 | 22.66 | 29,757 | +0.05(+0.20%) |
Feb 07, 2019 | 22.59 | 22.62 | 22.53 | 22.62 | 32,569 | +0.13(+0.56%) |
Feb 06, 2019 | 22.52 | 22.64 | 22.45 | 22.49 | 99,050 | -0.09(-0.41%) |
Feb 05, 2019 | 22.51 | 22.58 | 22.42 | 22.58 | 65,171 | +0.18(+0.78%) |
Feb 04, 2019 | 22.51 | 22.57 | 22.38 | 22.41 | 13,621 | +0.01(+0.04%) |
Feb 01, 2019 | 22.40 | 22.46 | 22.40 | 22.40 | 8,963 | -0.01(-0.04%) |
Jan 31, 2019 | 22.35 | 22.44 | 22.01 | 22.41 | 17,904 | -0.03(-0.11%) |
Jan 30, 2019 | 22.51 | 22.52 | 22.26 | 22.43 | 1,005,046 | -0.00(-0.02%) |
Jan 29, 2019 | 22.43 | 22.52 | 22.42 | 22.44 | 28,947 | -0.05(-0.22%) |
Jan 28, 2019 | 22.50 | 22.52 | 22.42 | 22.49 | 7,313 | +0.03(+0.11%) |
Jan 25, 2019 | 22.47 | 22.55 | 22.42 | 22.46 | 14,699 | -0.13(-0.57%) |
Jan 24, 2019 | 22.54 | 22.59 | 22.49 | 22.59 | 12,332 | +0.06(+0.28%) |
Jan 23, 2019 | 22.61 | 22.61 | 22.50 | 22.53 | 6,088 | -0.05(-0.24%) |
Jan 22, 2019 | 22.60 | 22.63 | 22.53 | 22.58 | 10,017 | +0.05(+0.22%) |
Jan 18, 2019 | 22.51 | 22.55 | 22.48 | 22.54 | 27,128 | +0.07(+0.31%) |
Jan 17, 2019 | 22.51 | 22.56 | 22.45 | 22.47 | 7,264 | +0.04(+0.19%) |
Jan 16, 2019 | 22.48 | 22.48 | 22.42 | 22.43 | 145,785 | -0.03(-0.11%) |
Jan 15, 2019 | 22.40 | 22.45 | 22.40 | 22.45 | 12,748 | +0.06(+0.26%) |
Jan 14, 2019 | 22.39 | 22.48 | 21.84 | 22.39 | 40,236 | -0.05(-0.24%) |
Jan 11, 2019 | 22.40 | 22.50 | 22.37 | 22.45 | 14,938 | +0.02(+0.07%) |
Jan 10, 2019 | 22.39 | 22.47 | 22.36 | 22.43 | 6,654 | +0.36(+1.62%) |
Jan 09, 2019 | 22.34 | 22.42 | 22.04 | 22.07 | 27,977 | -0.40(-1.79%) |
Jan 08, 2019 | 22.52 | 22.59 | 22.45 | 22.47 | 13,958 | +0.04(+0.17%) |
Jan 07, 2019 | 22.47 | 22.57 | 22.43 | 22.43 | 12,422 | -0.09(-0.40%) |
Jan 04, 2019 | 22.64 | 22.70 | 22.51 | 22.53 | 14,460 | -0.09(-0.41%) |
Jan 03, 2019 | 22.69 | 22.69 | 22.22 | 22.62 | 22,660 | -0.12(-0.52%) |
Jan 02, 2019 | 22.75 | 22.84 | 21.62 | 22.73 | 33,143 | +0.10(+0.44%) |
Dec 31, 2018 | 22.65 | 22.68 | 22.12 | 22.63 | 43,262 | +0.01(+0.04%) |
Dec 28, 2018 | 22.61 | 22.64 | 21.86 | 22.63 | 21,272 | +0.37(+1.66%) |
Dec 27, 2018 | 22.84 | 22.84 | 21.76 | 22.26 | 15,031 | -0.50(-2.21%) |
Dec 26, 2018 | 22.79 | 22.80 | 22.68 | 22.76 | 69,905 | -0.08(-0.37%) |
Dec 24, 2018 | 22.71 | 23.12 | 22.63 | 22.84 | 20,077 | +0.12(+0.51%) |
Dec 21, 2018 | 22.72 | 22.77 | 22.64 | 22.73 | 70,648 | +0.08(+0.37%) |
Dec 20, 2018 | 22.38 | 22.73 | 21.76 | 22.64 | 47,582 | -0.21(-0.90%) |
Dec 19, 2018 | 22.79 | 22.90 | 22.69 | 22.85 | 96,096 | -0.03(-0.11%) |
Dec 18, 2018 | 22.88 | 22.93 | 22.88 | 22.88 | 9,366 | +0.00(+0.00%) |
Dec 17, 2018 | 22.93 | 22.96 | 22.88 | 22.88 | 11,555 | -0.05(-0.20%) |
Dec 14, 2018 | 22.97 | 22.97 | 22.87 | 22.92 | 11,814 | +0.09(+0.42%) |
Dec 13, 2018 | 22.87 | 22.96 | 22.82 | 22.83 | 15,106 | -0.00(-0.02%) |
Dec 12, 2018 | 22.87 | 22.92 | 22.75 | 22.83 | 9,051 | -0.03(-0.13%) |
Dec 11, 2018 | 22.82 | 22.98 | 22.82 | 22.86 | 6,448 | -0.03(-0.15%) |
Dec 10, 2018 | 22.81 | 22.93 | 22.75 | 22.89 | 24,711 | +0.10(+0.42%) |
Dec 07, 2018 | 22.71 | 22.82 | 22.69 | 22.80 | 12,297 | +0.09(+0.38%) |
Dec 06, 2018 | 22.79 | 22.85 | 22.71 | 22.71 | 9,952 | -0.10(-0.43%) |
Dec 04, 2018 | 22.57 | 22.83 | 22.57 | 22.81 | 7,354 | +0.01(+0.06%) |
Dec 03, 2018 | 22.84 | 22.84 | 22.74 | 22.80 | 9,320 | -0.05(-0.21%) |
Nov 30, 2018 | 22.86 | 22.95 | 22.77 | 22.84 | 11,212 | +0.07(+0.33%) |
Nov 29, 2018 | 22.74 | 22.81 | 22.69 | 22.77 | 11,672 | +0.01(+0.02%) |
Nov 28, 2018 | 22.87 | 23.02 | 21.60 | 22.76 | 13,510 | -0.23(-1.00%) |
Nov 27, 2018 | 22.80 | 22.99 | 22.80 | 22.99 | 13,987 | +0.25(+1.09%) |
Nov 26, 2018 | 22.76 | 22.88 | 22.70 | 22.74 | 15,543 | +0.10(+0.44%) |
Nov 23, 2018 | 22.78 | 22.78 | 22.64 | 22.64 | 1,808 | -0.03(-0.15%) |
Nov 21, 2018 | 22.68 | 22.68 | 22.68 | 0 | -0.02(-0.11%) | |
Nov 20, 2018 | 22.72 | 22.88 | 22.64 | 22.70 | 20,413 | +0.10(+0.42%) |
Nov 19, 2018 | 22.66 | 22.66 | 22.60 | 22.61 | 10,412 | +0.03(+0.13%) |
Nov 16, 2018 | 22.64 | 22.66 | 21.60 | 22.58 | 27,970 | -0.15(-0.66%) |
Nov 15, 2018 | 22.79 | 22.79 | 22.65 | 22.73 | 17,674 | -0.04(-0.18%) |
Nov 14, 2018 | 22.76 | 22.86 | 22.65 | 22.77 | 29,455 | -0.05(-0.22%) |
Nov 13, 2018 | 22.88 | 22.88 | 22.81 | 22.82 | 8,489 | -0.05(-0.21%) |
Nov 12, 2018 | 22.80 | 23.05 | 22.54 | 22.87 | 20,630 | +0.14(+0.62%) |
Nov 09, 2018 | 22.74 | 22.81 | 22.54 | 22.73 | 12,538 | -0.01(-0.04%) |
Nov 08, 2018 | 22.54 | 22.80 | 22.50 | 22.74 | 95,657 | +0.13(+0.59%) |
Nov 07, 2018 | 22.55 | 22.60 | 22.54 | 22.60 | 66,474 | -0.01(-0.07%) |
Nov 06, 2018 | 22.59 | 22.65 | 22.55 | 22.62 | 14,170 | +0.02(+0.10%) |
Nov 05, 2018 | 22.60 | 22.61 | 22.55 | 22.59 | 11,412 | +0.01(+0.04%) |
Nov 02, 2018 | 22.55 | 22.74 | 22.54 | 22.59 | 5,786 | +0.02(+0.11%) |
Nov 01, 2018 | 22.63 | 22.64 | 22.36 | 22.56 | 12,314 | -0.27(-1.20%) |
Oct 31, 2018 | 22.84 | 22.88 | 22.71 | 22.84 | 40,383 | +0.05(+0.22%) |
Oct 30, 2018 | 22.69 | 22.80 | 22.64 | 22.79 | 27,358 | +0.13(+0.57%) |
Oct 29, 2018 | 22.65 | 22.69 | 22.59 | 22.66 | 9,753 | +0.10(+0.42%) |
Oct 26, 2018 | 22.61 | 22.61 | 22.47 | 22.56 | 22,906 | +0.02(+0.11%) |
Oct 25, 2018 | 22.49 | 22.61 | 22.49 | 22.54 | 505,735 | +0.00(+0.01%) |
Oct 24, 2018 | 22.60 | 22.60 | 22.50 | 22.53 | 6,378 | +0.10(+0.44%) |
Oct 23, 2018 | 22.50 | 22.50 | 22.38 | 22.44 | 6,003 | -0.06(-0.26%) |
Oct 22, 2018 | 22.48 | 22.49 | 22.38 | 22.49 | 8,690 | +0.13(+0.59%) |
Oct 19, 2018 | 22.40 | 22.45 | 22.34 | 22.36 | 4,460 | -0.03(-0.15%) |
Oct 18, 2018 | 22.39 | 22.40 | 22.30 | 22.40 | 7,625 | +0.01(+0.04%) |
Oct 17, 2018 | 22.30 | 22.39 | 22.22 | 22.39 | 11,209 | +0.22(+0.97%) |
Oct 16, 2018 | 22.28 | 22.28 | 22.17 | 22.17 | 3,251 | -0.12(-0.56%) |
Oct 15, 2018 | 22.24 | 22.35 | 22.18 | 22.30 | 11,012 | +0.04(+0.19%) |
Oct 12, 2018 | 22.28 | 22.33 | 22.23 | 22.25 | 30,501 | -0.01(-0.04%) |
Oct 11, 2018 | 22.31 | 22.35 | 22.23 | 22.26 | 13,384 | -0.09(-0.41%) |
Oct 10, 2018 | 22.35 | 22.40 | 22.35 | 22.35 | 15,150 | +0.00(+0.00%) |
Oct 09, 2018 | 22.40 | 22.40 | 22.34 | 22.35 | 6,828 | -0.00(-0.00%) |
Oct 08, 2018 | 22.41 | 22.41 | 22.32 | 22.36 | 10,598 | +0.01(+0.04%) |
Oct 05, 2018 | 22.38 | 22.41 | 22.30 | 22.35 | 6,148 | -0.08(-0.37%) |
Oct 04, 2018 | 22.35 | 22.43 | 22.35 | 22.43 | 30,255 | +0.00(+0.02%) |
Oct 03, 2018 | 22.26 | 22.43 | 22.25 | 22.42 | 25,475 | +0.16(+0.73%) |
Oct 02, 2018 | 22.28 | 22.28 | 22.23 | 22.26 | 18,502 | +0.07(+0.30%) |