Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 27.18 | 27.18 | 26.54 | 26.65 | 3,674 | +0.02(+0.09%) |
Dec 30, 2019 | 26.58 | 26.65 | 26.58 | 26.62 | 11,646 | -0.17(-0.64%) |
Dec 27, 2019 | 26.80 | 26.80 | 26.74 | 26.79 | 2,414 | +0.08(+0.29%) |
Dec 26, 2019 | 26.69 | 26.75 | 26.67 | 26.71 | 7,125 | +0.08(+0.31%) |
Dec 24, 2019 | 26.54 | 26.63 | 26.48 | 26.63 | 9,239 | +0.05(+0.19%) |
Dec 23, 2019 | 26.67 | 26.67 | 26.58 | 26.58 | 1,560 | -0.00(-0.00%) |
Dec 20, 2019 | 26.57 | 26.59 | 26.57 | 26.58 | 951 | +0.16(+0.61%) |
Dec 19, 2019 | 26.39 | 26.42 | 26.39 | 26.42 | 982 | +0.06(+0.22%) |
Dec 18, 2019 | 26.31 | 26.42 | 26.31 | 26.36 | 4,610 | +0.01(+0.03%) |
Dec 17, 2019 | 26.37 | 26.41 | 26.34 | 26.35 | 4,616 | +0.02(+0.08%) |
Dec 16, 2019 | 26.37 | 26.38 | 26.31 | 26.33 | 2,317 | +0.16(+0.61%) |
Dec 13, 2019 | 26.28 | 26.28 | 26.18 | 26.18 | 1,163 | -0.04(-0.16%) |
Dec 12, 2019 | 26.20 | 26.23 | 26.05 | 26.22 | 2,990 | +0.20(+0.79%) |
Dec 11, 2019 | 25.97 | 26.04 | 25.97 | 26.01 | 5,841 | +0.06(+0.22%) |
Dec 10, 2019 | 25.98 | 26.02 | 25.96 | 25.96 | 2,147 | -0.09(-0.33%) |
Dec 09, 2019 | 25.99 | 26.04 | 25.99 | 26.04 | 160 | +0.03(+0.13%) |
Dec 06, 2019 | 26.02 | 26.07 | 26.01 | 26.01 | 845 | +0.17(+0.66%) |
Dec 05, 2019 | 25.77 | 25.84 | 25.77 | 25.84 | 1,091 | +0.02(+0.06%) |
Dec 04, 2019 | 25.82 | 25.82 | 25.82 | 25.82 | 2,045 | +0.16(+0.61%) |
Dec 03, 2019 | 25.57 | 25.67 | 25.55 | 25.67 | 2,238 | -0.15(-0.57%) |
Dec 02, 2019 | 25.90 | 25.90 | 25.81 | 25.81 | 798 | -0.16(-0.61%) |
Nov 29, 2019 | 26.01 | 26.01 | 25.97 | 25.97 | 740 | -0.08(-0.32%) |
Nov 27, 2019 | 25.98 | 26.06 | 25.98 | 26.06 | 634 | +0.10(+0.40%) |
Nov 26, 2019 | 25.92 | 25.95 | 25.92 | 25.95 | 1,238 | +0.08(+0.29%) |
Nov 25, 2019 | 25.89 | 25.89 | 25.88 | 25.88 | 710 | +0.13(+0.51%) |
Nov 22, 2019 | 25.76 | 25.76 | 25.71 | 25.75 | 1,163 | +0.04(+0.15%) |
Nov 21, 2019 | 25.72 | 25.75 | 25.68 | 25.71 | 3,259 | -0.04(-0.17%) |
Nov 20, 2019 | 25.84 | 25.84 | 25.75 | 25.75 | 837 | -0.13(-0.49%) |
Nov 19, 2019 | 26.00 | 26.00 | 25.80 | 25.88 | 827 | +0.05(+0.20%) |
Nov 18, 2019 | 25.76 | 25.84 | 25.76 | 25.82 | 2,485 | +0.02(+0.07%) |
Nov 15, 2019 | 25.81 | 25.81 | 25.81 | 25.81 | 105 | +0.13(+0.50%) |
Nov 14, 2019 | 25.67 | 25.68 | 25.67 | 25.68 | 1,415 | +0.01(+0.04%) |
Nov 13, 2019 | 25.60 | 25.67 | 25.60 | 25.67 | 2,024 | +0.03(+0.13%) |
Nov 12, 2019 | 25.68 | 25.68 | 25.63 | 25.63 | 1,128 | +0.03(+0.12%) |
Nov 11, 2019 | 25.58 | 25.60 | 25.56 | 25.60 | 657 | -0.04(-0.14%) |
Nov 08, 2019 | 25.45 | 25.72 | 25.45 | 25.64 | 4,123 | +0.06(+0.23%) |
Nov 07, 2019 | 25.66 | 25.69 | 25.58 | 25.58 | 1,402 | +0.06(+0.25%) |
Nov 06, 2019 | 25.53 | 25.53 | 25.50 | 25.52 | 528 | -0.00(-0.02%) |
Nov 05, 2019 | 25.55 | 25.55 | 25.49 | 25.52 | 25,404 | +0.00(+0.02%) |
Nov 04, 2019 | 25.52 | 25.55 | 25.51 | 25.52 | 562 | +0.10(+0.41%) |
Nov 01, 2019 | 25.39 | 25.41 | 25.35 | 25.41 | 64,180 | +0.23(+0.92%) |
Oct 31, 2019 | 25.14 | 25.21 | 25.14 | 25.18 | 5,558 | -0.10(-0.39%) |
Oct 30, 2019 | 25.25 | 25.28 | 25.20 | 25.28 | 2,183 | +0.05(+0.20%) |
Oct 29, 2019 | 25.23 | 25.23 | 25.23 | 25.23 | 219 | -0.00(-0.01%) |
Oct 28, 2019 | 25.22 | 25.26 | 25.22 | 25.23 | 2,940 | +0.16(+0.66%) |
Oct 25, 2019 | 25.13 | 25.16 | 24.19 | 25.07 | 51,069 | -0.02(-0.06%) |
Oct 24, 2019 | 25.07 | 25.08 | 25.07 | 25.08 | 864 | +0.02(+0.08%) |
Oct 23, 2019 | 25.00 | 25.06 | 25.00 | 25.06 | 417 | +0.01(+0.03%) |
Oct 22, 2019 | 25.12 | 25.17 | 25.05 | 25.05 | 12,233 | -0.02(-0.06%) |
Oct 21, 2019 | 25.05 | 25.11 | 25.04 | 25.07 | 2,947 | +0.19(+0.74%) |
Oct 18, 2019 | 24.97 | 25.09 | 24.88 | 24.88 | 2,008 | -0.19(-0.77%) |
Oct 17, 2019 | 25.10 | 25.12 | 25.06 | 25.08 | 2,121 | +0.04(+0.17%) |
Oct 16, 2019 | 25.08 | 25.10 | 25.03 | 25.03 | 6,115 | -0.07(-0.29%) |
Oct 15, 2019 | 25.01 | 25.15 | 25.01 | 25.11 | 3,996 | +0.08(+0.30%) |
Oct 14, 2019 | 25.07 | 25.12 | 25.03 | 25.03 | 1,709 | -0.17(-0.67%) |
Oct 11, 2019 | 25.28 | 25.34 | 25.20 | 25.20 | 1,586 | +0.05(+0.19%) |
Oct 10, 2019 | 25.24 | 25.24 | 25.11 | 25.15 | 1,474 | +0.06(+0.25%) |
Oct 09, 2019 | 25.09 | 25.11 | 25.03 | 25.09 | 6,504 | +0.04(+0.16%) |
Oct 08, 2019 | 25.07 | 25.18 | 25.05 | 25.05 | 1,262 | +0.01(+0.03%) |
Oct 07, 2019 | 25.14 | 25.33 | 25.04 | 25.04 | 3,868 | -0.22(-0.88%) |
Oct 04, 2019 | 25.34 | 25.34 | 25.23 | 25.27 | 2,326 | -0.06(-0.25%) |
Oct 03, 2019 | 25.07 | 25.33 | 24.95 | 25.33 | 1,905 | +0.16(+0.64%) |
Oct 02, 2019 | 25.23 | 25.24 | 25.10 | 25.17 | 3,922 | -0.40(-1.55%) |
Oct 01, 2019 | 25.88 | 25.88 | 25.50 | 25.56 | 11,353 | -0.39(-1.49%) |
Sep 30, 2019 | 25.82 | 25.95 | 25.73 | 25.95 | 30,244 | +0.23(+0.88%) |
Sep 27, 2019 | 25.80 | 25.84 | 25.64 | 25.72 | 1,374 | -0.11(-0.44%) |
Sep 26, 2019 | 25.79 | 25.88 | 25.74 | 25.84 | 4,128 | -0.07(-0.26%) |
Sep 25, 2019 | 25.60 | 25.90 | 24.88 | 25.90 | 3,439 | +0.18(+0.70%) |
Sep 24, 2019 | 25.98 | 25.98 | 25.71 | 25.72 | 3,074 | -0.18(-0.70%) |
Sep 23, 2019 | 25.76 | 25.98 | 25.76 | 25.90 | 1,623 | -0.02(-0.07%) |
Sep 20, 2019 | 26.05 | 26.06 | 25.79 | 25.92 | 4,884 | -0.06(-0.24%) |
Sep 19, 2019 | 26.07 | 26.10 | 25.96 | 25.99 | 20,962 | -0.04(-0.15%) |
Sep 18, 2019 | 26.03 | 26.06 | 26.00 | 26.03 | 2,791 | -0.06(-0.22%) |
Sep 17, 2019 | 26.05 | 26.12 | 26.04 | 26.08 | 11,141 | +0.05(+0.19%) |
Sep 16, 2019 | 26.03 | 26.07 | 26.01 | 26.03 | 4,349 | -0.07(-0.28%) |
Sep 13, 2019 | 26.10 | 26.18 | 26.08 | 26.11 | 8,813 | -0.05(-0.20%) |
Sep 12, 2019 | 26.21 | 26.22 | 26.16 | 26.16 | 1,250 | +0.03(+0.11%) |
Sep 11, 2019 | 26.05 | 26.13 | 26.04 | 26.13 | 7,209 | +0.14(+0.54%) |
Sep 10, 2019 | 25.95 | 25.99 | 25.95 | 25.99 | 342 | -0.03(-0.13%) |
Sep 09, 2019 | 26.02 | 26.10 | 26.01 | 26.02 | 8,215 | -0.05(-0.19%) |
Sep 06, 2019 | 26.14 | 26.17 | 26.06 | 26.07 | 3,928 | -0.08(-0.29%) |
Sep 05, 2019 | 26.20 | 26.21 | 26.15 | 26.15 | 3,484 | +0.09(+0.35%) |
Sep 04, 2019 | 26.04 | 26.08 | 26.03 | 26.06 | 4,511 | +0.03(+0.12%) |
Sep 03, 2019 | 25.94 | 26.02 | 25.94 | 26.02 | 917 | +0.03(+0.13%) |
Aug 30, 2019 | 25.96 | 25.99 | 25.94 | 25.99 | 530 | +0.07(+0.26%) |
Aug 29, 2019 | 25.93 | 25.93 | 25.88 | 25.92 | 2,867 | +0.11(+0.44%) |
Aug 28, 2019 | 25.61 | 25.85 | 25.61 | 25.81 | 4,629 | +0.06(+0.24%) |
Aug 27, 2019 | 25.82 | 25.82 | 25.72 | 25.75 | 6,828 | +0.02(+0.09%) |
Aug 26, 2019 | 25.72 | 25.77 | 25.71 | 25.72 | 4,161 | +0.02(+0.06%) |
Aug 23, 2019 | 25.49 | 25.71 | 25.42 | 25.71 | 2,442 | +0.28(+1.10%) |
Aug 22, 2019 | 25.26 | 25.45 | 25.26 | 25.43 | 3,132 | +0.11(+0.43%) |
Aug 21, 2019 | 25.45 | 25.45 | 25.30 | 25.32 | 2,772 | -0.12(-0.48%) |
Aug 20, 2019 | 25.48 | 25.48 | 25.44 | 25.44 | 484 | -0.13(-0.50%) |
Aug 19, 2019 | 25.57 | 25.57 | 25.57 | 25.57 | 604 | -0.03(-0.13%) |
Aug 16, 2019 | 25.47 | 25.60 | 25.47 | 25.60 | 637 | +0.10(+0.39%) |
Aug 15, 2019 | 25.45 | 25.50 | 25.39 | 25.50 | 3,378 | +0.06(+0.22%) |
Aug 14, 2019 | 25.56 | 25.56 | 25.45 | 25.45 | 6,278 | -0.33(-1.29%) |
Aug 13, 2019 | 25.77 | 25.83 | 25.77 | 25.78 | 1,136 | +0.01(+0.03%) |
Aug 12, 2019 | 25.77 | 25.77 | 25.77 | 25.77 | 535 | +0.04(+0.16%) |
Aug 09, 2019 | 25.77 | 25.82 | 25.72 | 25.73 | 2,123 | -0.04(-0.16%) |
Aug 08, 2019 | 25.77 | 25.82 | 25.73 | 25.77 | 10,775 | -0.00(-0.01%) |
Aug 07, 2019 | 25.61 | 25.81 | 25.61 | 25.77 | 8,633 | +0.06(+0.22%) |
Aug 06, 2019 | 25.71 | 25.77 | 25.69 | 25.72 | 25,868 | -0.06(-0.21%) |
Aug 05, 2019 | 25.95 | 26.08 | 25.69 | 25.77 | 449,894 | -0.69(-2.61%) |
Aug 02, 2019 | 26.40 | 26.46 | 26.39 | 26.46 | 2,229 | -0.15(-0.57%) |
Aug 01, 2019 | 26.90 | 26.99 | 26.61 | 26.61 | 56,836 | -0.24(-0.91%) |
Jul 31, 2019 | 27.04 | 27.08 | 26.76 | 26.86 | 1,950 | -0.23(-0.83%) |
Jul 30, 2019 | 27.03 | 27.08 | 27.02 | 27.08 | 1,222 | -0.01(-0.03%) |
Jul 29, 2019 | 27.06 | 27.09 | 27.06 | 27.09 | 632 | -0.03(-0.11%) |
Jul 26, 2019 | 27.04 | 27.13 | 27.04 | 27.12 | 1,380 | +0.17(+0.64%) |
Jul 25, 2019 | 26.92 | 26.95 | 26.92 | 26.95 | 742 | -0.10(-0.37%) |
Jul 24, 2019 | 26.84 | 27.05 | 26.84 | 27.05 | 792 | +0.06(+0.22%) |
Jul 23, 2019 | 26.86 | 27.09 | 26.82 | 26.99 | 2,988 | +0.18(+0.65%) |
Jul 22, 2019 | 26.83 | 26.83 | 26.79 | 26.81 | 509 | -0.01(-0.04%) |
Jul 19, 2019 | 26.88 | 26.88 | 26.83 | 26.83 | 424 | -0.11(-0.40%) |
Jul 18, 2019 | 26.82 | 27.03 | 26.76 | 26.93 | 4,700 | +0.07(+0.26%) |
Jul 17, 2019 | 26.90 | 26.90 | 26.86 | 26.86 | 2,607 | -0.12(-0.43%) |
Jul 16, 2019 | 26.98 | 26.98 | 26.98 | 26.98 | 24 | -0.06(-0.21%) |
Jul 15, 2019 | 27.02 | 27.04 | 27.02 | 27.04 | 361 | -0.06(-0.21%) |
Jul 12, 2019 | 26.98 | 27.09 | 26.96 | 27.09 | 3,398 | +0.17(+0.62%) |
Jul 11, 2019 | 26.90 | 26.93 | 26.90 | 26.93 | 700 | +0.05(+0.19%) |
Jul 10, 2019 | 26.94 | 26.94 | 26.83 | 26.87 | 2,086 | +0.06(+0.21%) |
Jul 09, 2019 | 26.73 | 26.82 | 26.72 | 26.82 | 924 | +0.07(+0.25%) |
Jul 08, 2019 | 26.72 | 26.76 | 26.67 | 26.75 | 4,090 | -0.07(-0.27%) |
Jul 05, 2019 | 26.79 | 26.82 | 26.79 | 26.82 | 955 | -0.05(-0.20%) |
Jul 03, 2019 | 26.84 | 26.88 | 26.83 | 26.88 | 2,123 | +0.21(+0.79%) |
Jul 02, 2019 | 26.62 | 26.67 | 26.55 | 26.67 | 5,355 | +0.10(+0.38%) |
Jul 01, 2019 | 26.59 | 26.65 | 26.51 | 26.57 | 3,144 | +0.11(+0.41%) |
Jun 28, 2019 | 26.40 | 26.47 | 26.40 | 26.46 | 1,699 | +0.11(+0.42%) |
Jun 27, 2019 | 26.33 | 26.35 | 26.31 | 26.35 | 2,165 | -0.04(-0.14%) |
Jun 26, 2019 | 26.35 | 26.40 | 26.28 | 26.38 | 3,323 | +0.09(+0.33%) |
Jun 25, 2019 | 26.45 | 26.50 | 26.30 | 26.30 | 8,331 | -0.24(-0.91%) |
Jun 24, 2019 | 26.63 | 26.64 | 26.52 | 26.54 | 6,661 | -0.05(-0.19%) |
Jun 21, 2019 | 26.63 | 26.63 | 26.52 | 26.59 | 7,991 | +0.04(+0.15%) |
Jun 20, 2019 | 26.44 | 26.55 | 26.44 | 26.55 | 3,731 | +0.21(+0.78%) |
Jun 19, 2019 | 26.30 | 26.34 | 26.30 | 26.34 | 5,304 | +0.04(+0.16%) |
Jun 18, 2019 | 25.71 | 26.32 | 25.71 | 26.30 | 10,441 | +0.20(+0.78%) |
Jun 17, 2019 | 26.16 | 26.16 | 26.10 | 26.10 | 259 | -0.03(-0.12%) |
Jun 14, 2019 | 26.13 | 26.17 | 26.13 | 26.13 | 639 | -0.02(-0.09%) |
Jun 13, 2019 | 26.09 | 26.20 | 26.09 | 26.15 | 4,881 | +0.08(+0.30%) |
Jun 12, 2019 | 26.14 | 26.14 | 26.07 | 26.07 | 375 | -0.10(-0.39%) |
Jun 11, 2019 | 26.14 | 26.24 | 26.10 | 26.18 | 21,003 | +0.03(+0.10%) |
Jun 10, 2019 | 26.18 | 26.28 | 26.15 | 26.15 | 1,445 | +0.09(+0.34%) |
Jun 07, 2019 | 26.09 | 26.09 | 26.06 | 26.06 | 213 | +0.27(+1.03%) |
Jun 06, 2019 | 25.72 | 25.79 | 25.68 | 25.79 | 2,484 | +0.10(+0.41%) |
Jun 05, 2019 | 25.65 | 25.69 | 25.60 | 25.69 | 1,471 | +0.15(+0.57%) |
Jun 04, 2019 | 25.34 | 25.54 | 25.34 | 25.54 | 1,442 | +0.34(+1.34%) |
Jun 03, 2019 | 25.37 | 25.37 | 25.20 | 25.21 | 1,919 | -0.05(-0.20%) |
May 31, 2019 | 25.24 | 25.35 | 25.24 | 25.26 | 4,688 | -0.19(-0.76%) |
May 30, 2019 | 25.42 | 25.50 | 25.42 | 25.45 | 11,329 | -0.01(-0.05%) |
May 29, 2019 | 25.43 | 25.62 | 25.34 | 25.47 | 16,124 | -0.23(-0.90%) |
May 28, 2019 | 25.62 | 25.71 | 25.62 | 25.70 | 5,607 | +0.07(+0.26%) |
May 24, 2019 | 25.71 | 25.71 | 25.63 | 25.63 | 958 | +0.01(+0.04%) |
May 23, 2019 | 25.61 | 25.66 | 25.58 | 25.62 | 5,579 | -0.09(-0.37%) |
May 22, 2019 | 25.71 | 25.71 | 25.68 | 25.71 | 1,124 | -0.05(-0.18%) |
May 21, 2019 | 25.81 | 25.83 | 25.76 | 25.76 | 7,589 | +0.00(+0.00%) |
May 20, 2019 | 25.91 | 25.91 | 25.73 | 25.76 | 4,267 | -0.11(-0.42%) |
May 17, 2019 | 25.90 | 25.97 | 25.87 | 25.87 | 2,876 | -0.04(-0.16%) |
May 16, 2019 | 25.94 | 26.00 | 25.91 | 25.91 | 716 | +0.05(+0.18%) |
May 15, 2019 | 25.82 | 25.87 | 25.82 | 25.87 | 977 | -0.06(-0.23%) |
May 14, 2019 | 25.81 | 26.04 | 25.81 | 25.92 | 3,615 | +0.26(+1.00%) |
May 13, 2019 | 25.76 | 25.96 | 25.67 | 25.67 | 5,153 | -0.64(-2.43%) |
May 10, 2019 | 25.96 | 26.31 | 25.88 | 26.31 | 4,048 | +0.24(+0.94%) |
May 09, 2019 | 26.03 | 26.26 | 26.03 | 26.06 | 2,667 | -0.22(-0.85%) |
May 08, 2019 | 26.35 | 26.46 | 26.28 | 26.28 | 9,088 | -0.06(-0.22%) |
May 07, 2019 | 26.40 | 26.40 | 26.23 | 26.34 | 2,370 | -0.29(-1.11%) |
May 06, 2019 | 26.30 | 26.64 | 26.30 | 26.64 | 3,168 | -0.10(-0.36%) |
May 03, 2019 | 26.65 | 26.78 | 26.65 | 26.74 | 1,065 | +0.21(+0.77%) |
May 02, 2019 | 26.44 | 26.55 | 26.41 | 26.53 | 4,917 | -0.09(-0.33%) |
May 01, 2019 | 26.71 | 26.79 | 26.62 | 26.62 | 3,079 | -0.11(-0.41%) |
Apr 30, 2019 | 26.72 | 26.73 | 26.62 | 26.73 | 641 | +0.01(+0.06%) |
Apr 29, 2019 | 26.73 | 26.79 | 26.71 | 26.71 | 2,912 | +0.02(+0.08%) |
Apr 26, 2019 | 26.55 | 26.69 | 26.54 | 26.69 | 8,843 | +0.10(+0.37%) |
Apr 25, 2019 | 26.57 | 26.59 | 26.57 | 26.59 | 1,980 | -0.02(-0.09%) |
Apr 24, 2019 | 26.61 | 26.63 | 26.60 | 26.62 | 2,608 | +0.01(+0.02%) |
Apr 23, 2019 | 26.45 | 26.63 | 26.45 | 26.61 | 3,267 | +0.22(+0.84%) |
Apr 22, 2019 | 26.36 | 26.40 | 26.36 | 26.39 | 1,295 | +0.03(+0.12%) |
Apr 18, 2019 | 26.37 | 26.42 | 26.30 | 26.36 | 3,622 | +0.02(+0.06%) |
Apr 17, 2019 | 26.35 | 26.35 | 26.34 | 26.34 | 493 | -0.03(-0.12%) |
Apr 16, 2019 | 26.47 | 26.47 | 26.38 | 26.38 | 1,330 | +0.00(+0.00%) |
Apr 15, 2019 | 26.33 | 26.38 | 26.33 | 26.38 | 1,863 | -0.04(-0.15%) |
Apr 12, 2019 | 26.42 | 26.46 | 26.41 | 26.41 | 2,344 | +0.03(+0.12%) |
Apr 11, 2019 | 26.38 | 26.39 | 26.38 | 26.38 | 1,211 | -0.04(-0.14%) |
Apr 10, 2019 | 26.44 | 26.45 | 26.42 | 26.42 | 777 | -0.01(-0.03%) |
Apr 09, 2019 | 26.46 | 26.48 | 26.42 | 26.43 | 4,882 | -0.07(-0.26%) |
Apr 08, 2019 | 26.36 | 26.50 | 26.31 | 26.50 | 2,825 | +0.06(+0.22%) |
Apr 05, 2019 | 26.39 | 26.44 | 26.39 | 26.44 | 745 | +0.04(+0.17%) |
Apr 04, 2019 | 26.26 | 26.43 | 26.23 | 26.40 | 4,905 | +0.01(+0.05%) |
Apr 03, 2019 | 26.38 | 26.42 | 26.38 | 26.38 | 2,029 | +0.03(+0.11%) |
Apr 02, 2019 | 26.15 | 26.36 | 26.15 | 26.35 | 4,886 | +0.01(+0.04%) |
Apr 01, 2019 | 26.29 | 26.34 | 26.29 | 26.34 | 353 | +0.18(+0.67%) |
Mar 29, 2019 | 26.07 | 26.22 | 26.07 | 26.17 | 7,352 | +0.12(+0.46%) |
Mar 28, 2019 | 25.99 | 26.04 | 25.96 | 26.04 | 16,127 | +0.03(+0.13%) |
Mar 27, 2019 | 26.09 | 26.09 | 26.01 | 26.01 | 1,661 | -0.10(-0.37%) |
Mar 26, 2019 | 26.05 | 26.11 | 26.02 | 26.11 | 3,129 | +0.06(+0.24%) |
Mar 25, 2019 | 25.95 | 26.05 | 25.95 | 26.05 | 4,642 | -0.06(-0.24%) |
Mar 22, 2019 | 26.41 | 26.41 | 25.77 | 26.11 | 12,253 | -0.41(-1.56%) |
Mar 21, 2019 | 26.35 | 26.55 | 26.34 | 26.52 | 7,046 | +0.26(+0.99%) |
Mar 20, 2019 | 26.25 | 26.42 | 26.18 | 26.26 | 1,501 | -0.07(-0.28%) |
Mar 19, 2019 | 25.96 | 26.47 | 21.12 | 26.33 | 2,671 | +0.25(+0.97%) |
Mar 18, 2019 | 26.23 | 26.29 | 25.84 | 26.08 | 9,852 | +0.02(+0.08%) |
Mar 15, 2019 | 26.18 | 26.23 | 26.06 | 26.06 | 9,086 | -0.03(-0.11%) |
Mar 14, 2019 | 26.10 | 26.10 | 26.05 | 26.09 | 8,668 | -0.03(-0.10%) |
Mar 13, 2019 | 26.05 | 26.15 | 26.04 | 26.12 | 10,287 | +0.19(+0.73%) |
Mar 12, 2019 | 25.92 | 25.95 | 25.92 | 25.93 | 1,574 | +0.06(+0.24%) |
Mar 11, 2019 | 25.83 | 25.86 | 25.80 | 25.86 | 10,839 | +0.30(+1.19%) |
Mar 08, 2019 | 25.46 | 25.56 | 25.43 | 25.56 | 8,445 | -0.04(-0.16%) |
Mar 07, 2019 | 25.59 | 25.67 | 25.52 | 25.60 | 7,035 | -0.07(-0.26%) |
Mar 06, 2019 | 25.87 | 25.89 | 25.67 | 25.67 | 5,524 | -0.29(-1.10%) |
Mar 05, 2019 | 25.95 | 25.95 | 25.93 | 25.95 | 2,736 | +0.03(+0.10%) |
Mar 04, 2019 | 26.07 | 26.13 | 25.84 | 25.93 | 3,795 | -0.10(-0.40%) |
Mar 01, 2019 | 25.97 | 26.03 | 25.97 | 26.03 | 427 | +0.13(+0.51%) |
Feb 28, 2019 | 25.90 | 25.99 | 25.90 | 25.90 | 16,523 | -0.06(-0.22%) |
Feb 27, 2019 | 25.84 | 25.99 | 25.84 | 25.96 | 20,114 | -0.03(-0.12%) |
Feb 26, 2019 | 25.96 | 26.03 | 25.92 | 25.99 | 5,366 | -0.03(-0.13%) |
Feb 25, 2019 | 26.13 | 26.13 | 26.01 | 26.02 | 2,515 | +0.12(+0.47%) |
Feb 22, 2019 | 25.92 | 25.92 | 25.86 | 25.90 | 3,527 | +0.16(+0.61%) |
Feb 21, 2019 | 25.85 | 25.85 | 25.72 | 25.75 | 9,671 | -0.11(-0.41%) |
Feb 20, 2019 | 25.86 | 26.01 | 25.85 | 25.85 | 7,317 | +0.00(+0.01%) |
Feb 19, 2019 | 25.85 | 26.32 | 25.80 | 25.85 | 8,984 | +0.12(+0.48%) |
Feb 15, 2019 | 25.70 | 25.86 | 25.70 | 25.72 | 4,169 | +0.15(+0.60%) |
Feb 14, 2019 | 25.34 | 25.63 | 25.34 | 25.57 | 5,011 | +0.21(+0.83%) |
Feb 13, 2019 | 25.79 | 25.79 | 25.36 | 25.36 | 11,513 | -0.17(-0.65%) |
Feb 12, 2019 | 25.22 | 25.67 | 25.22 | 25.53 | 7,627 | +0.25(+0.99%) |
Feb 11, 2019 | 25.15 | 25.52 | 25.15 | 25.28 | 3,676 | +0.13(+0.52%) |
Feb 08, 2019 | 25.10 | 25.16 | 24.99 | 25.14 | 18,387 | -0.09(-0.37%) |
Feb 07, 2019 | 25.21 | 25.24 | 25.06 | 25.24 | 27,284 | -0.12(-0.46%) |
Feb 06, 2019 | 25.39 | 25.44 | 25.34 | 25.36 | 67,444 | -0.11(-0.42%) |
Feb 05, 2019 | 25.42 | 25.48 | 25.35 | 25.46 | 37,188 | +0.17(+0.67%) |
Feb 04, 2019 | 25.13 | 25.29 | 25.13 | 25.29 | 18,638 | +0.09(+0.37%) |
Feb 01, 2019 | 25.17 | 25.25 | 25.07 | 25.20 | 211,024 | +0.05(+0.18%) |
Jan 31, 2019 | 24.98 | 25.16 | 24.97 | 25.16 | 438,842 | +0.19(+0.77%) |
Jan 30, 2019 | 24.87 | 24.96 | 24.87 | 24.96 | 3,272 | +0.23(+0.92%) |
Jan 29, 2019 | 24.79 | 24.79 | 24.74 | 24.74 | 832 | -0.04(-0.16%) |
Jan 28, 2019 | 24.79 | 24.81 | 24.77 | 24.78 | 2,330 | -0.07(-0.27%) |
Jan 25, 2019 | 24.88 | 24.88 | 24.84 | 24.84 | 320 | +0.10(+0.39%) |
Jan 24, 2019 | 24.76 | 24.77 | 24.70 | 24.75 | 16,502 | -0.05(-0.20%) |
Jan 23, 2019 | 24.80 | 24.80 | 24.80 | 24.80 | 28 | +0.06(+0.24%) |
Jan 22, 2019 | 24.81 | 24.81 | 24.67 | 24.74 | 4,838 | -0.14(-0.55%) |
Jan 18, 2019 | 24.80 | 24.87 | 24.80 | 24.87 | 5,131 | +0.19(+0.76%) |
Jan 17, 2019 | 24.57 | 24.69 | 24.57 | 24.69 | 10,048 | +0.09(+0.39%) |
Jan 16, 2019 | 24.46 | 24.59 | 24.46 | 24.59 | 5,438 | +0.12(+0.50%) |
Jan 15, 2019 | 24.41 | 24.50 | 24.40 | 24.47 | 1,756 | +0.08(+0.31%) |
Jan 14, 2019 | 24.40 | 24.40 | 24.39 | 24.39 | 538 | -0.09(-0.38%) |
Jan 11, 2019 | 24.46 | 24.52 | 24.46 | 24.48 | 1,817 | -0.13(-0.53%) |
Jan 10, 2019 | 24.56 | 24.61 | 24.56 | 24.61 | 2,228 | +0.07(+0.28%) |
Jan 09, 2019 | 24.52 | 24.58 | 24.52 | 24.55 | 25,838 | -0.03(-0.11%) |
Jan 08, 2019 | 24.56 | 24.57 | 24.54 | 24.57 | 1,842 | +0.14(+0.56%) |
Jan 07, 2019 | 24.44 | 24.44 | 24.44 | 24.44 | 70 | -0.03(-0.13%) |
Jan 04, 2019 | 24.47 | 24.47 | 24.47 | 24.47 | 106 | +0.15(+0.60%) |
Jan 03, 2019 | 24.32 | 24.32 | 24.32 | 24.32 | 246 | -0.15(-0.61%) |