Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 27.06 | 27.11 | 27.00 | 27.02 | 62,221 | +0.08(+0.30%) |
Dec 30, 2019 | 27.04 | 27.16 | 26.93 | 26.94 | 128,949 | -0.05(-0.20%) |
Dec 27, 2019 | 26.91 | 27.12 | 26.91 | 27.00 | 57,055 | -0.06(-0.23%) |
Dec 26, 2019 | 27.03 | 27.10 | 26.92 | 27.06 | 87,866 | -0.01(-0.03%) |
Dec 24, 2019 | 27.04 | 27.07 | 26.99 | 27.07 | 55,819 | +0.04(+0.13%) |
Dec 23, 2019 | 26.91 | 27.07 | 26.86 | 27.03 | 104,275 | +0.05(+0.20%) |
Dec 20, 2019 | 26.77 | 26.98 | 26.77 | 26.98 | 131,967 | +0.16(+0.60%) |
Dec 19, 2019 | 26.60 | 26.86 | 26.57 | 26.82 | 67,054 | +0.19(+0.70%) |
Dec 18, 2019 | 26.35 | 26.68 | 26.33 | 26.63 | 203,375 | +0.30(+1.15%) |
Dec 17, 2019 | 26.67 | 26.68 | 26.33 | 26.33 | 173,186 | -0.18(-0.67%) |
Dec 16, 2019 | 26.78 | 26.80 | 26.50 | 26.51 | 355,286 | -0.05(-0.18%) |
Dec 13, 2019 | 26.71 | 26.71 | 26.48 | 26.55 | 162,348 | -0.15(-0.56%) |
Dec 12, 2019 | 26.61 | 26.79 | 26.53 | 26.71 | 110,690 | +0.15(+0.57%) |
Dec 11, 2019 | 26.54 | 26.66 | 26.47 | 26.55 | 49,842 | +0.00(+0.00%) |
Dec 10, 2019 | 26.51 | 26.57 | 26.41 | 26.55 | 72,291 | +0.06(+0.23%) |
Dec 09, 2019 | 26.48 | 26.61 | 26.48 | 26.49 | 37,813 | -0.12(-0.47%) |
Dec 06, 2019 | 26.37 | 26.62 | 26.31 | 26.62 | 92,012 | +0.25(+0.94%) |
Dec 05, 2019 | 26.40 | 26.42 | 26.30 | 26.37 | 51,073 | -0.03(-0.10%) |
Dec 04, 2019 | 26.11 | 26.40 | 26.11 | 26.40 | 215,773 | +0.29(+1.12%) |
Dec 03, 2019 | 26.06 | 26.10 | 25.96 | 26.10 | 110,192 | +0.04(+0.17%) |
Dec 02, 2019 | 26.01 | 26.11 | 25.92 | 26.06 | 336,036 | +0.17(+0.65%) |
Nov 29, 2019 | 25.74 | 25.97 | 25.66 | 25.89 | 29,692 | +0.20(+0.79%) |
Nov 27, 2019 | 25.62 | 25.69 | 25.60 | 25.69 | 76,997 | +0.16(+0.62%) |
Nov 26, 2019 | 25.52 | 25.68 | 25.49 | 25.53 | 168,601 | -0.03(-0.10%) |
Nov 25, 2019 | 25.52 | 25.68 | 25.47 | 25.55 | 151,343 | +0.09(+0.35%) |
Nov 22, 2019 | 25.39 | 25.52 | 25.39 | 25.47 | 15,580 | -0.04(-0.17%) |
Nov 21, 2019 | 25.44 | 25.53 | 25.36 | 25.51 | 93,440 | +0.05(+0.21%) |
Nov 20, 2019 | 25.45 | 25.51 | 25.32 | 25.46 | 50,831 | +0.03(+0.10%) |
Nov 19, 2019 | 25.40 | 25.54 | 25.38 | 25.43 | 73,141 | +0.04(+0.17%) |
Nov 18, 2019 | 25.43 | 25.48 | 25.32 | 25.39 | 73,054 | -0.07(-0.28%) |
Nov 15, 2019 | 25.41 | 25.49 | 25.36 | 25.46 | 158,058 | +0.05(+0.21%) |
Nov 14, 2019 | 25.36 | 25.42 | 25.28 | 25.40 | 85,801 | +0.06(+0.24%) |
Nov 13, 2019 | 25.26 | 25.38 | 25.26 | 25.34 | 42,296 | +0.07(+0.28%) |
Nov 12, 2019 | 25.31 | 25.36 | 25.24 | 25.27 | 57,927 | -0.06(-0.24%) |
Nov 11, 2019 | 25.39 | 25.39 | 25.25 | 25.33 | 56,335 | +0.11(+0.44%) |
Nov 08, 2019 | 25.11 | 25.33 | 25.11 | 25.22 | 87,948 | -0.06(-0.24%) |
Nov 07, 2019 | 25.26 | 25.39 | 25.15 | 25.28 | 86,748 | -0.05(-0.20%) |
Nov 06, 2019 | 25.26 | 25.34 | 25.19 | 25.33 | 102,479 | +0.12(+0.46%) |
Nov 05, 2019 | 25.25 | 25.27 | 25.07 | 25.22 | 85,562 | -0.08(-0.32%) |
Nov 04, 2019 | 25.16 | 25.39 | 25.16 | 25.30 | 127,583 | -0.05(-0.21%) |
Nov 01, 2019 | 25.16 | 25.36 | 25.16 | 25.35 | 331,810 | +0.31(+1.24%) |
Oct 31, 2019 | 25.14 | 25.16 | 24.98 | 25.04 | 47,868 | -0.10(-0.39%) |
Oct 30, 2019 | 25.03 | 25.17 | 24.96 | 25.14 | 66,218 | +0.17(+0.67%) |
Oct 29, 2019 | 25.02 | 25.10 | 24.92 | 24.97 | 74,968 | -0.07(-0.26%) |
Oct 28, 2019 | 25.07 | 25.23 | 24.98 | 25.04 | 54,516 | -0.16(-0.62%) |
Oct 25, 2019 | 25.00 | 25.24 | 24.99 | 25.19 | 61,304 | +0.22(+0.89%) |
Oct 24, 2019 | 25.00 | 25.12 | 24.97 | 24.97 | 30,122 | +0.01(+0.04%) |
Oct 23, 2019 | 25.07 | 25.08 | 24.95 | 24.96 | 83,029 | -0.07(-0.28%) |
Oct 22, 2019 | 24.99 | 25.06 | 24.95 | 25.03 | 69,777 | +0.12(+0.46%) |
Oct 21, 2019 | 24.97 | 25.02 | 24.86 | 24.92 | 34,480 | -0.04(-0.18%) |
Oct 18, 2019 | 25.00 | 25.02 | 24.87 | 24.96 | 35,224 | +0.07(+0.28%) |
Oct 17, 2019 | 24.88 | 25.05 | 24.88 | 24.89 | 71,021 | +0.04(+0.18%) |
Oct 16, 2019 | 24.76 | 24.99 | 24.76 | 24.85 | 79,084 | -0.03(-0.11%) |
Oct 15, 2019 | 24.86 | 25.00 | 24.80 | 24.87 | 68,027 | -0.04(-0.14%) |
Oct 14, 2019 | 24.90 | 24.91 | 24.72 | 24.91 | 58,017 | -0.04(-0.18%) |
Oct 11, 2019 | 24.96 | 25.06 | 24.86 | 24.95 | 143,268 | +0.08(+0.32%) |
Oct 10, 2019 | 24.86 | 24.96 | 24.73 | 24.87 | 71,006 | +0.06(+0.25%) |
Oct 09, 2019 | 24.76 | 24.86 | 24.73 | 24.81 | 50,463 | +0.08(+0.32%) |
Oct 08, 2019 | 24.88 | 24.88 | 24.70 | 24.73 | 91,594 | -0.12(-0.50%) |
Oct 07, 2019 | 24.88 | 24.92 | 24.79 | 24.85 | 58,004 | -0.04(-0.18%) |
Oct 04, 2019 | 24.74 | 24.93 | 24.74 | 24.90 | 77,448 | -0.01(-0.04%) |
Oct 03, 2019 | 24.73 | 24.95 | 24.61 | 24.91 | 103,837 | +0.21(+0.86%) |
Oct 02, 2019 | 24.77 | 24.90 | 24.65 | 24.69 | 92,248 | -0.12(-0.50%) |
Oct 01, 2019 | 24.99 | 24.99 | 24.76 | 24.82 | 116,834 | -0.11(-0.43%) |
Sep 30, 2019 | 24.80 | 24.92 | 24.80 | 24.92 | 39,169 | +0.12(+0.46%) |
Sep 27, 2019 | 24.95 | 24.97 | 24.80 | 24.81 | 146,768 | -0.02(-0.07%) |
Sep 26, 2019 | 25.01 | 25.08 | 24.82 | 24.83 | 55,766 | -0.22(-0.88%) |
Sep 25, 2019 | 24.93 | 25.08 | 24.86 | 25.05 | 91,416 | +0.17(+0.68%) |
Sep 24, 2019 | 25.00 | 25.12 | 24.82 | 24.88 | 58,004 | -0.19(-0.74%) |
Sep 23, 2019 | 25.05 | 25.09 | 24.81 | 25.07 | 68,130 | +0.35(+1.43%) |
Sep 20, 2019 | 24.60 | 24.92 | 24.52 | 24.71 | 62,997 | +0.04(+0.14%) |
Sep 19, 2019 | 24.84 | 24.95 | 24.60 | 24.68 | 135,652 | -0.10(-0.39%) |
Sep 18, 2019 | 24.92 | 25.02 | 24.73 | 24.77 | 47,664 | -0.28(-1.13%) |
Sep 17, 2019 | 24.85 | 25.09 | 24.82 | 25.06 | 188,976 | +0.18(+0.71%) |
Sep 16, 2019 | 24.98 | 24.98 | 24.81 | 24.88 | 97,553 | -0.10(-0.39%) |
Sep 13, 2019 | 24.93 | 25.02 | 24.89 | 24.98 | 42,337 | +0.12(+0.46%) |
Sep 12, 2019 | 24.85 | 24.95 | 24.85 | 24.86 | 39,917 | +0.01(+0.04%) |
Sep 11, 2019 | 24.94 | 25.00 | 24.77 | 24.85 | 184,329 | -0.18(-0.71%) |
Sep 10, 2019 | 25.12 | 25.16 | 24.95 | 25.03 | 94,461 | +0.02(+0.07%) |
Sep 09, 2019 | 25.20 | 25.24 | 24.98 | 25.01 | 90,865 | -0.19(-0.74%) |
Sep 06, 2019 | 25.24 | 25.33 | 25.15 | 25.20 | 35,111 | -0.02(-0.07%) |
Sep 05, 2019 | 25.50 | 25.56 | 25.21 | 25.22 | 232,954 | -0.19(-0.77%) |
Sep 04, 2019 | 25.50 | 25.53 | 25.29 | 25.41 | 588,109 | -0.12(-0.45%) |
Sep 03, 2019 | 25.47 | 25.53 | 25.26 | 25.53 | 113,654 | -0.02(-0.07%) |
Aug 30, 2019 | 25.56 | 25.56 | 25.29 | 25.55 | 88,738 | +0.16(+0.63%) |
Aug 29, 2019 | 25.51 | 25.55 | 25.32 | 25.39 | 80,740 | -0.12(-0.49%) |
Aug 28, 2019 | 25.50 | 25.57 | 25.38 | 25.51 | 64,982 | +0.13(+0.52%) |
Aug 27, 2019 | 25.62 | 25.64 | 25.38 | 25.38 | 68,499 | +0.02(+0.07%) |
Aug 26, 2019 | 25.59 | 25.77 | 25.28 | 25.36 | 191,028 | -0.06(-0.24%) |
Aug 23, 2019 | 25.70 | 25.74 | 25.33 | 25.42 | 174,654 | -0.21(-0.83%) |
Aug 22, 2019 | 25.68 | 25.81 | 25.53 | 25.63 | 147,967 | -0.01(-0.03%) |
Aug 21, 2019 | 25.60 | 25.75 | 25.53 | 25.64 | 84,769 | -0.04(-0.14%) |
Aug 20, 2019 | 25.47 | 25.70 | 25.29 | 25.68 | 61,858 | +0.27(+1.08%) |
Aug 19, 2019 | 25.69 | 25.69 | 25.38 | 25.40 | 63,938 | -0.32(-1.24%) |
Aug 16, 2019 | 25.62 | 25.82 | 25.55 | 25.72 | 107,028 | +0.17(+0.66%) |
Aug 15, 2019 | 25.45 | 25.60 | 25.37 | 25.55 | 141,901 | +0.13(+0.52%) |
Aug 14, 2019 | 25.66 | 25.71 | 25.28 | 25.42 | 106,352 | -0.42(-1.61%) |
Aug 13, 2019 | 25.71 | 25.98 | 25.55 | 25.84 | 44,727 | +0.12(+0.48%) |
Aug 12, 2019 | 25.69 | 25.74 | 25.51 | 25.71 | 105,508 | -0.30(-1.16%) |
Aug 09, 2019 | 26.09 | 26.17 | 26.01 | 26.01 | 57,239 | -0.08(-0.31%) |
Aug 08, 2019 | 26.08 | 26.16 | 26.00 | 26.09 | 38,745 | +0.05(+0.20%) |
Aug 07, 2019 | 25.99 | 26.14 | 25.81 | 26.04 | 86,121 | +0.15(+0.58%) |
Aug 06, 2019 | 25.93 | 26.06 | 25.77 | 25.89 | 507,070 | +0.12(+0.48%) |
Aug 05, 2019 | 26.03 | 26.09 | 25.70 | 25.77 | 128,657 | -0.30(-1.16%) |
Aug 02, 2019 | 26.24 | 26.44 | 25.98 | 26.07 | 133,333 | +0.04(+0.17%) |
Aug 01, 2019 | 26.58 | 26.61 | 26.02 | 26.02 | 183,862 | -0.27(-1.01%) |
Jul 31, 2019 | 26.57 | 26.76 | 26.24 | 26.29 | 351,131 | -0.08(-0.30%) |
Jul 30, 2019 | 26.88 | 26.89 | 26.37 | 26.37 | 349,026 | -0.64(-2.36%) |
Jul 29, 2019 | 26.79 | 27.01 | 26.79 | 27.01 | 59,844 | +0.21(+0.79%) |
Jul 26, 2019 | 26.62 | 26.84 | 26.57 | 26.79 | 37,821 | +0.22(+0.83%) |
Jul 25, 2019 | 26.58 | 26.73 | 26.53 | 26.57 | 37,617 | -0.03(-0.10%) |
Jul 24, 2019 | 26.67 | 26.74 | 26.53 | 26.60 | 71,925 | -0.08(-0.30%) |
Jul 23, 2019 | 26.59 | 26.68 | 26.53 | 26.68 | 75,018 | +0.12(+0.43%) |
Jul 22, 2019 | 26.72 | 26.72 | 26.51 | 26.56 | 119,870 | -0.19(-0.70%) |
Jul 19, 2019 | 26.75 | 26.88 | 26.67 | 26.75 | 157,381 | -0.14(-0.53%) |
Jul 18, 2019 | 26.75 | 26.94 | 26.70 | 26.89 | 140,506 | +0.09(+0.33%) |
Jul 17, 2019 | 26.72 | 26.93 | 26.72 | 26.80 | 144,987 | +0.04(+0.17%) |
Jul 16, 2019 | 26.71 | 26.93 | 26.67 | 26.76 | 150,481 | +0.01(+0.03%) |
Jul 15, 2019 | 26.84 | 26.90 | 26.72 | 26.75 | 101,645 | -0.16(-0.59%) |
Jul 12, 2019 | 26.86 | 26.99 | 26.85 | 26.91 | 165,622 | +0.01(+0.03%) |
Jul 11, 2019 | 26.93 | 26.96 | 26.68 | 26.90 | 158,258 | -0.03(-0.10%) |
Jul 10, 2019 | 26.75 | 26.98 | 26.67 | 26.93 | 143,806 | +0.17(+0.63%) |
Jul 09, 2019 | 26.55 | 26.81 | 26.46 | 26.76 | 198,869 | +0.15(+0.57%) |
Jul 08, 2019 | 26.59 | 26.69 | 26.49 | 26.61 | 125,122 | +0.04(+0.17%) |
Jul 05, 2019 | 26.41 | 26.62 | 26.36 | 26.56 | 109,512 | +0.00(+0.00%) |
Jul 03, 2019 | 26.46 | 26.57 | 26.35 | 26.56 | 73,723 | +0.11(+0.40%) |
Jul 02, 2019 | 26.37 | 26.46 | 26.36 | 26.46 | 80,262 | +0.08(+0.30%) |
Jul 01, 2019 | 26.26 | 26.43 | 26.24 | 26.38 | 220,275 | +0.14(+0.54%) |
Jun 28, 2019 | 26.20 | 26.28 | 26.18 | 26.24 | 44,369 | +0.09(+0.34%) |
Jun 27, 2019 | 25.96 | 26.22 | 25.96 | 26.15 | 83,451 | +0.05(+0.20%) |
Jun 26, 2019 | 26.14 | 26.19 | 25.95 | 26.09 | 72,541 | +0.04(+0.17%) |
Jun 25, 2019 | 26.16 | 26.21 | 26.05 | 26.05 | 81,095 | -0.19(-0.71%) |
Jun 24, 2019 | 26.11 | 26.24 | 26.00 | 26.24 | 154,251 | +0.12(+0.47%) |
Jun 21, 2019 | 26.00 | 26.11 | 25.62 | 26.11 | 83,996 | +0.12(+0.44%) |
Jun 20, 2019 | 25.85 | 26.03 | 25.78 | 26.00 | 157,156 | +0.29(+1.14%) |
Jun 19, 2019 | 25.85 | 25.95 | 25.70 | 25.70 | 187,752 | -0.19(-0.75%) |
Jun 18, 2019 | 25.69 | 25.97 | 25.69 | 25.90 | 201,713 | +0.19(+0.72%) |
Jun 17, 2019 | 25.75 | 25.77 | 25.31 | 25.71 | 152,712 | +0.06(+0.25%) |
Jun 14, 2019 | 25.69 | 25.80 | 25.61 | 25.65 | 129,908 | -0.11(-0.43%) |
Jun 13, 2019 | 25.92 | 25.94 | 25.68 | 25.76 | 76,620 | -0.22(-0.83%) |
Jun 12, 2019 | 25.73 | 26.04 | 25.71 | 25.98 | 291,856 | +0.19(+0.74%) |
Jun 11, 2019 | 25.79 | 25.80 | 25.61 | 25.79 | 80,527 | +0.14(+0.54%) |
Jun 10, 2019 | 25.43 | 25.69 | 25.43 | 25.65 | 234,238 | +0.27(+1.05%) |
Jun 07, 2019 | 25.17 | 25.55 | 25.17 | 25.38 | 180,248 | +0.23(+0.93%) |
Jun 06, 2019 | 25.11 | 25.24 | 24.94 | 25.15 | 184,909 | +0.06(+0.24%) |
Jun 05, 2019 | 25.19 | 25.23 | 25.00 | 25.09 | 153,602 | +0.02(+0.07%) |
Jun 04, 2019 | 24.79 | 25.10 | 24.79 | 25.07 | 182,450 | +0.34(+1.39%) |
Jun 03, 2019 | 24.74 | 24.91 | 24.61 | 24.73 | 136,614 | -0.03(-0.10%) |
May 31, 2019 | 24.72 | 24.86 | 24.63 | 24.75 | 179,088 | +0.00(+0.00%) |
May 30, 2019 | 24.86 | 24.87 | 24.73 | 24.75 | 100,148 | -0.08(-0.31%) |
May 29, 2019 | 24.71 | 24.86 | 24.68 | 24.83 | 86,007 | +0.22(+0.88%) |
May 28, 2019 | 24.57 | 24.86 | 24.56 | 24.61 | 238,256 | +0.20(+0.81%) |
May 24, 2019 | 24.25 | 24.46 | 24.25 | 24.42 | 93,140 | +0.11(+0.46%) |
May 23, 2019 | 24.25 | 24.38 | 24.22 | 24.30 | 126,714 | -0.17(-0.70%) |
May 22, 2019 | 24.50 | 24.50 | 24.34 | 24.48 | 132,284 | +0.05(+0.21%) |
May 21, 2019 | 24.25 | 24.50 | 24.25 | 24.42 | 164,265 | +0.28(+1.14%) |
May 20, 2019 | 24.08 | 24.18 | 23.97 | 24.15 | 109,150 | +0.00(+0.00%) |
May 17, 2019 | 24.24 | 24.33 | 24.09 | 24.15 | 135,476 | -0.26(-1.06%) |
May 16, 2019 | 24.29 | 24.48 | 24.29 | 24.41 | 510,386 | +0.21(+0.86%) |
May 15, 2019 | 23.98 | 24.24 | 23.98 | 24.20 | 52,372 | +0.16(+0.65%) |
May 14, 2019 | 24.12 | 24.21 | 24.02 | 24.05 | 103,571 | +0.03(+0.14%) |
May 13, 2019 | 24.39 | 24.43 | 23.93 | 24.01 | 143,038 | -0.80(-3.23%) |
May 10, 2019 | 24.68 | 24.86 | 24.66 | 24.81 | 162,618 | -0.01(-0.03%) |
May 09, 2019 | 24.74 | 24.85 | 24.58 | 24.82 | 95,875 | -0.09(-0.38%) |
May 08, 2019 | 24.73 | 24.92 | 24.73 | 24.92 | 139,308 | +0.33(+1.33%) |
May 07, 2019 | 24.67 | 24.78 | 24.55 | 24.59 | 197,556 | -0.14(-0.56%) |
May 06, 2019 | 24.50 | 24.80 | 24.50 | 24.73 | 142,809 | -0.06(-0.24%) |
May 03, 2019 | 24.55 | 24.81 | 24.55 | 24.79 | 117,961 | +0.18(+0.74%) |
May 02, 2019 | 24.43 | 24.68 | 24.43 | 24.61 | 187,260 | +0.31(+1.28%) |
May 01, 2019 | 24.32 | 24.54 | 24.30 | 24.30 | 302,862 | -0.14(-0.56%) |
Apr 30, 2019 | 24.29 | 24.43 | 24.18 | 24.43 | 78,499 | +0.17(+0.71%) |
Apr 29, 2019 | 24.30 | 24.36 | 24.21 | 24.26 | 45,952 | -0.12(-0.50%) |
Apr 26, 2019 | 24.68 | 24.68 | 24.31 | 24.38 | 196,719 | -0.09(-0.35%) |
Apr 25, 2019 | 24.42 | 24.47 | 24.15 | 24.47 | 108,290 | -0.01(-0.04%) |
Apr 24, 2019 | 24.66 | 24.80 | 24.43 | 24.48 | 143,301 | -0.23(-0.94%) |
Apr 23, 2019 | 24.67 | 24.76 | 24.63 | 24.71 | 52,060 | +0.01(+0.03%) |
Apr 22, 2019 | 24.62 | 24.76 | 24.62 | 24.70 | 79,964 | -0.01(-0.03%) |
Apr 18, 2019 | 24.91 | 24.98 | 24.67 | 24.71 | 202,054 | -0.13(-0.52%) |
Apr 17, 2019 | 24.93 | 24.98 | 24.84 | 24.84 | 45,759 | -0.01(-0.04%) |
Apr 16, 2019 | 24.96 | 25.05 | 24.85 | 24.85 | 94,587 | -0.08(-0.31%) |
Apr 15, 2019 | 24.86 | 25.02 | 24.83 | 24.92 | 96,510 | +0.05(+0.21%) |
Apr 12, 2019 | 24.90 | 25.05 | 24.83 | 24.87 | 42,336 | +0.08(+0.31%) |
Apr 11, 2019 | 24.80 | 24.93 | 24.76 | 24.80 | 21,190 | +0.00(+0.00%) |
Apr 10, 2019 | 24.69 | 24.92 | 24.69 | 24.80 | 47,058 | +0.11(+0.45%) |
Apr 09, 2019 | 24.82 | 24.84 | 24.67 | 24.68 | 35,937 | -0.34(-1.38%) |
Apr 08, 2019 | 24.85 | 25.05 | 24.85 | 25.03 | 62,199 | +0.22(+0.87%) |
Apr 05, 2019 | 24.85 | 24.96 | 24.81 | 24.81 | 176,652 | -0.08(-0.31%) |
Apr 04, 2019 | 24.94 | 24.98 | 24.81 | 24.89 | 79,802 | -0.05(-0.21%) |
Apr 03, 2019 | 24.86 | 24.95 | 24.83 | 24.94 | 238,179 | +0.16(+0.66%) |
Apr 02, 2019 | 24.80 | 24.85 | 24.68 | 24.78 | 307,272 | -0.03(-0.14%) |
Apr 01, 2019 | 24.66 | 24.83 | 24.61 | 24.81 | 194,529 | +0.28(+1.12%) |
Mar 29, 2019 | 24.47 | 24.61 | 24.47 | 24.54 | 30,389 | +0.08(+0.32%) |
Mar 28, 2019 | 24.35 | 24.49 | 24.34 | 24.46 | 104,899 | +0.12(+0.50%) |
Mar 27, 2019 | 24.53 | 24.58 | 24.22 | 24.34 | 63,994 | -0.14(-0.56%) |
Mar 26, 2019 | 24.63 | 24.74 | 24.46 | 24.48 | 119,893 | -0.17(-0.70%) |
Mar 25, 2019 | 24.51 | 24.67 | 24.51 | 24.65 | 213,283 | +0.12(+0.49%) |
Mar 22, 2019 | 24.80 | 24.87 | 24.50 | 24.53 | 138,260 | -0.36(-1.45%) |
Mar 21, 2019 | 24.83 | 24.99 | 24.83 | 24.89 | 140,402 | -0.05(-0.19%) |
Mar 20, 2019 | 24.75 | 25.05 | 24.75 | 24.94 | 83,576 | +0.24(+0.96%) |
Mar 19, 2019 | 24.81 | 24.93 | 24.70 | 24.70 | 74,429 | -0.15(-0.59%) |
Mar 18, 2019 | 24.75 | 24.92 | 24.74 | 24.85 | 238,483 | +0.12(+0.49%) |
Mar 15, 2019 | 24.57 | 24.76 | 24.53 | 24.73 | 120,049 | +0.17(+0.70%) |
Mar 14, 2019 | 24.57 | 24.57 | 24.45 | 24.55 | 109,975 | -0.02(-0.07%) |
Mar 13, 2019 | 24.47 | 24.59 | 24.34 | 24.57 | 56,192 | +0.13(+0.53%) |
Mar 12, 2019 | 24.54 | 24.54 | 24.37 | 24.44 | 71,092 | -0.03(-0.14%) |
Mar 11, 2019 | 24.29 | 24.51 | 24.29 | 24.48 | 49,292 | +0.19(+0.78%) |
Mar 08, 2019 | 24.12 | 24.33 | 24.10 | 24.29 | 139,652 | +0.08(+0.32%) |
Mar 07, 2019 | 24.44 | 24.55 | 24.18 | 24.21 | 145,445 | -0.24(-0.99%) |
Mar 06, 2019 | 24.87 | 24.87 | 24.41 | 24.45 | 314,597 | -0.32(-1.29%) |
Mar 05, 2019 | 24.73 | 24.81 | 24.61 | 24.77 | 125,156 | +0.20(+0.81%) |
Mar 04, 2019 | 24.64 | 24.73 | 24.49 | 24.57 | 127,963 | +0.09(+0.35%) |
Mar 01, 2019 | 24.55 | 24.67 | 24.45 | 24.48 | 158,906 | -0.07(-0.28%) |
Feb 28, 2019 | 24.58 | 24.64 | 24.49 | 24.55 | 135,429 | -0.39(-1.56%) |
Feb 27, 2019 | 25.05 | 25.08 | 24.89 | 24.94 | 59,463 | -0.10(-0.41%) |
Feb 26, 2019 | 25.08 | 25.10 | 24.95 | 25.04 | 68,284 | -0.04(-0.14%) |
Feb 25, 2019 | 24.97 | 25.20 | 24.97 | 25.08 | 140,973 | +0.16(+0.62%) |
Feb 22, 2019 | 24.88 | 24.92 | 24.83 | 24.92 | 87,224 | +0.14(+0.56%) |
Feb 21, 2019 | 24.79 | 24.88 | 24.73 | 24.79 | 65,912 | +0.13(+0.52%) |
Feb 20, 2019 | 24.89 | 24.95 | 24.65 | 24.66 | 108,305 | -0.12(-0.49%) |
Feb 19, 2019 | 24.84 | 24.90 | 24.76 | 24.78 | 128,977 | -0.09(-0.38%) |
Feb 15, 2019 | 24.96 | 25.00 | 24.82 | 24.87 | 121,209 | -0.05(-0.21%) |
Feb 14, 2019 | 24.64 | 24.94 | 24.61 | 24.92 | 164,163 | +0.16(+0.66%) |
Feb 13, 2019 | 24.86 | 24.86 | 24.63 | 24.76 | 82,337 | -0.07(-0.28%) |
Feb 12, 2019 | 24.75 | 24.87 | 24.72 | 24.83 | 75,978 | +0.39(+1.59%) |
Feb 11, 2019 | 24.56 | 24.64 | 24.37 | 24.44 | 120,067 | +0.00(+0.00%) |
Feb 08, 2019 | 24.14 | 24.44 | 24.07 | 24.44 | 156,122 | +0.22(+0.93%) |
Feb 07, 2019 | 24.31 | 24.44 | 24.15 | 24.22 | 85,833 | -0.20(-0.81%) |
Feb 06, 2019 | 24.53 | 24.55 | 24.36 | 24.42 | 64,143 | -0.22(-0.87%) |
Feb 05, 2019 | 24.19 | 24.64 | 24.19 | 24.63 | 129,037 | +0.50(+2.07%) |
Feb 04, 2019 | 24.41 | 24.56 | 24.08 | 24.13 | 359,861 | -0.28(-1.17%) |
Feb 01, 2019 | 24.38 | 24.46 | 24.36 | 24.42 | 64,026 | +0.03(+0.14%) |
Jan 31, 2019 | 24.27 | 24.46 | 24.25 | 24.38 | 139,643 | -0.06(-0.25%) |
Jan 30, 2019 | 24.48 | 24.59 | 24.29 | 24.44 | 215,007 | +0.15(+0.60%) |
Jan 29, 2019 | 24.37 | 24.47 | 24.25 | 24.30 | 158,602 | +0.05(+0.21%) |
Jan 28, 2019 | 24.12 | 24.24 | 23.93 | 24.24 | 109,759 | -0.03(-0.14%) |
Jan 25, 2019 | 24.23 | 24.47 | 24.23 | 24.28 | 88,616 | +0.16(+0.68%) |
Jan 24, 2019 | 24.01 | 24.24 | 24.00 | 24.11 | 87,972 | +0.10(+0.43%) |
Jan 23, 2019 | 23.88 | 24.04 | 23.83 | 24.01 | 61,757 | +0.25(+1.05%) |
Jan 22, 2019 | 23.92 | 23.95 | 23.71 | 23.76 | 122,580 | -0.29(-1.22%) |
Jan 18, 2019 | 24.03 | 24.18 | 23.95 | 24.05 | 77,597 | +0.05(+0.22%) |
Jan 17, 2019 | 23.87 | 24.01 | 23.82 | 24.00 | 98,122 | +0.12(+0.51%) |
Jan 16, 2019 | 23.82 | 23.95 | 23.74 | 23.88 | 137,587 | +0.04(+0.18%) |
Jan 15, 2019 | 23.62 | 23.86 | 23.62 | 23.84 | 51,225 | +0.21(+0.88%) |
Jan 14, 2019 | 23.68 | 23.83 | 23.50 | 23.63 | 70,049 | -0.13(-0.54%) |
Jan 11, 2019 | 23.59 | 23.82 | 23.54 | 23.76 | 121,673 | +0.13(+0.55%) |
Jan 10, 2019 | 23.42 | 23.64 | 23.30 | 23.63 | 82,726 | +0.22(+0.92%) |
Jan 09, 2019 | 23.37 | 23.53 | 23.27 | 23.42 | 59,219 | +0.11(+0.48%) |
Jan 08, 2019 | 23.25 | 23.31 | 23.02 | 23.30 | 159,323 | +0.05(+0.22%) |
Jan 07, 2019 | 23.23 | 23.34 | 23.08 | 23.25 | 83,710 | +0.06(+0.26%) |
Jan 04, 2019 | 22.85 | 23.26 | 22.74 | 23.19 | 66,694 | +0.57(+2.52%) |
Jan 03, 2019 | 22.80 | 22.83 | 22.49 | 22.62 | 127,491 | -0.20(-0.87%) |