Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 23.01 | 23.01 | 23.01 | 23.01 | 100 | +0.00(+0.00%) |
Dec 30, 2019 | 23.01 | 23.01 | 23.01 | 23.01 | 6 | -0.01(-0.04%) |
Dec 27, 2019 | 23.02 | 23.02 | 23.02 | 23.02 | 100 | +0.02(+0.07%) |
Dec 26, 2019 | 23.09 | 23.12 | 23.00 | 23.00 | 23,887 | +0.09(+0.41%) |
Dec 24, 2019 | 22.98 | 22.98 | 22.91 | 22.91 | 300 | -0.11(-0.48%) |
Dec 23, 2019 | 23.11 | 23.11 | 23.02 | 23.02 | 11,785 | -0.00(-0.02%) |
Dec 20, 2019 | 22.92 | 23.04 | 22.92 | 23.02 | 700 | +0.24(+1.03%) |
Dec 19, 2019 | 22.97 | 23.00 | 22.79 | 22.79 | 585 | -0.29(-1.26%) |
Dec 18, 2019 | 23.17 | 23.17 | 23.08 | 23.08 | 667 | -0.10(-0.41%) |
Dec 17, 2019 | 23.10 | 23.24 | 23.10 | 23.18 | 2,027 | +0.16(+0.70%) |
Dec 16, 2019 | 23.10 | 23.10 | 22.99 | 23.02 | 341 | -0.02(-0.11%) |
Dec 13, 2019 | 23.06 | 23.07 | 23.01 | 23.04 | 800 | +0.20(+0.87%) |
Dec 12, 2019 | 23.51 | 23.51 | 22.84 | 22.84 | 2,325 | -0.63(-2.70%) |
Dec 11, 2019 | 23.37 | 23.48 | 23.37 | 23.48 | 100 | -0.13(-0.53%) |
Dec 10, 2019 | 22.06 | 23.66 | 22.06 | 23.60 | 7,953 | +0.03(+0.11%) |
Dec 09, 2019 | 23.67 | 23.67 | 23.57 | 23.57 | 671 | -0.15(-0.63%) |
Dec 06, 2019 | 23.73 | 23.73 | 23.73 | 23.73 | 100 | -0.16(-0.69%) |
Dec 05, 2019 | 23.86 | 24.00 | 23.61 | 23.89 | 4,670 | +0.06(+0.26%) |
Dec 04, 2019 | 23.72 | 23.90 | 23.67 | 23.83 | 704 | -0.07(-0.28%) |
Dec 03, 2019 | 23.84 | 23.89 | 23.84 | 23.89 | 304 | +0.16(+0.66%) |
Dec 02, 2019 | 23.69 | 23.74 | 23.46 | 23.74 | 916 | -0.17(-0.69%) |
Nov 29, 2019 | 23.91 | 23.91 | 23.91 | 23.91 | 0 | +0.12(+0.53%) |
Nov 27, 2019 | 23.82 | 23.82 | 23.78 | 23.78 | 100 | +0.02(+0.06%) |
Nov 26, 2019 | 23.82 | 23.82 | 23.67 | 23.77 | 201 | +0.19(+0.78%) |
Nov 25, 2019 | 23.71 | 23.76 | 23.58 | 23.58 | 700 | -0.33(-1.38%) |
Nov 22, 2019 | 23.91 | 23.91 | 23.91 | 23.91 | 0 | -0.33(-1.35%) |
Nov 21, 2019 | 24.17 | 24.24 | 24.17 | 24.24 | 102 | +0.08(+0.34%) |
Nov 20, 2019 | 24.16 | 24.16 | 24.16 | 24.16 | 4 | +0.20(+0.81%) |
Nov 19, 2019 | 23.83 | 23.96 | 23.83 | 23.96 | 620 | +0.08(+0.34%) |
Nov 18, 2019 | 24.00 | 24.00 | 23.88 | 23.88 | 182 | +0.38(+1.63%) |
Nov 15, 2019 | 23.58 | 23.58 | 23.50 | 23.50 | 1,200 | -0.06(-0.27%) |
Nov 14, 2019 | 23.33 | 23.62 | 23.32 | 23.56 | 1,801 | +0.16(+0.66%) |
Nov 13, 2019 | 23.41 | 23.41 | 23.41 | 23.41 | 0 | +0.26(+1.12%) |
Nov 12, 2019 | 23.14 | 23.14 | 23.14 | 23.14 | 4 | +0.11(+0.48%) |
Nov 11, 2019 | 23.04 | 23.04 | 23.04 | 23.04 | 100 | +0.21(+0.92%) |
Nov 08, 2019 | 23.26 | 23.26 | 22.82 | 22.82 | 2,300 | -0.00(-0.02%) |
Nov 07, 2019 | 22.68 | 22.94 | 22.38 | 22.83 | 1,551 | -0.10(-0.44%) |
Nov 06, 2019 | 22.85 | 22.93 | 22.80 | 22.93 | 4,490 | +0.19(+0.84%) |
Nov 05, 2019 | 22.74 | 22.74 | 22.74 | 22.74 | 2 | -0.42(-1.79%) |
Nov 04, 2019 | 23.91 | 23.91 | 23.16 | 23.16 | 400 | -0.82(-3.44%) |
Nov 01, 2019 | 24.31 | 24.31 | 23.98 | 23.98 | 1,300 | -0.68(-2.75%) |
Oct 31, 2019 | 24.66 | 24.66 | 24.66 | 24.66 | 2 | +0.34(+1.41%) |
Oct 30, 2019 | 24.39 | 24.39 | 24.27 | 24.32 | 600 | +0.20(+0.81%) |
Oct 29, 2019 | 24.14 | 24.14 | 24.12 | 24.12 | 417 | +0.17(+0.73%) |
Oct 28, 2019 | 23.65 | 23.97 | 23.65 | 23.95 | 1,655 | -0.30(-1.25%) |
Oct 25, 2019 | 24.18 | 24.25 | 24.18 | 24.25 | 400 | -0.27(-1.10%) |
Oct 24, 2019 | 24.52 | 24.52 | 24.52 | 24.52 | 3 | +0.48(+2.00%) |
Oct 23, 2019 | 24.20 | 24.43 | 24.04 | 24.04 | 1,902 | -0.30(-1.21%) |
Oct 22, 2019 | 24.59 | 24.70 | 24.34 | 24.34 | 1,589 | -0.33(-1.33%) |
Oct 21, 2019 | 24.75 | 24.75 | 24.66 | 24.66 | 2,106 | -0.36(-1.43%) |
Oct 18, 2019 | 25.02 | 25.02 | 25.02 | 25.02 | 100 | -0.16(-0.62%) |
Oct 17, 2019 | 25.20 | 25.20 | 25.11 | 25.18 | 1,002 | +0.10(+0.39%) |
Oct 16, 2019 | 24.95 | 25.08 | 24.95 | 25.08 | 583 | -0.20(-0.80%) |
Oct 15, 2019 | 25.23 | 25.28 | 25.23 | 25.28 | 412 | -0.16(-0.62%) |
Oct 14, 2019 | 25.82 | 25.82 | 25.44 | 25.44 | 553 | -0.02(-0.07%) |
Oct 11, 2019 | 25.46 | 25.46 | 25.42 | 25.45 | 3,100 | -0.59(-2.25%) |
Oct 10, 2019 | 26.04 | 26.04 | 26.04 | 26.04 | 2 | -0.18(-0.69%) |
Oct 09, 2019 | 26.22 | 26.22 | 26.22 | 26.22 | 2 | +0.11(+0.42%) |
Oct 08, 2019 | 26.11 | 26.11 | 26.11 | 26.11 | 2 | +0.29(+1.14%) |
Oct 07, 2019 | 25.74 | 25.82 | 25.74 | 25.82 | 105 | -0.11(-0.44%) |
Oct 04, 2019 | 25.93 | 25.93 | 25.93 | 25.93 | 100 | +0.18(+0.68%) |
Oct 03, 2019 | 25.75 | 25.75 | 25.75 | 25.75 | 2 | +0.37(+1.45%) |
Oct 02, 2019 | 25.39 | 25.39 | 25.39 | 25.39 | 22 | +0.09(+0.36%) |
Oct 01, 2019 | 25.04 | 25.30 | 25.04 | 25.30 | 1,418 | +0.41(+1.63%) |
Sep 30, 2019 | 24.99 | 24.99 | 24.89 | 24.89 | 101 | +0.03(+0.10%) |
Sep 27, 2019 | 24.86 | 24.86 | 24.86 | 24.86 | 100 | -0.02(-0.06%) |
Sep 26, 2019 | 24.39 | 24.88 | 24.39 | 24.88 | 7,506 | +0.18(+0.75%) |
Sep 25, 2019 | 24.75 | 24.95 | 24.70 | 24.70 | 4,109 | -0.18(-0.70%) |
Sep 24, 2019 | 25.00 | 25.05 | 24.80 | 24.87 | 4,824 | +0.16(+0.65%) |
Sep 23, 2019 | 24.97 | 24.97 | 24.71 | 24.71 | 1,005 | +0.12(+0.49%) |
Sep 20, 2019 | 24.55 | 24.59 | 24.55 | 24.59 | 100 | +0.11(+0.45%) |
Sep 19, 2019 | 24.60 | 24.69 | 24.48 | 24.48 | 2,806 | +0.09(+0.39%) |
Sep 18, 2019 | 24.42 | 24.42 | 24.39 | 24.39 | 454 | +0.16(+0.67%) |
Sep 17, 2019 | 24.18 | 24.30 | 24.18 | 24.22 | 3,638 | +0.72(+3.04%) |
Sep 16, 2019 | 23.66 | 23.66 | 23.51 | 23.51 | 612 | -0.15(-0.65%) |
Sep 13, 2019 | 24.03 | 24.03 | 23.66 | 23.66 | 1,200 | -0.39(-1.63%) |
Sep 12, 2019 | 23.52 | 24.12 | 23.52 | 24.05 | 1,756 | +0.32(+1.35%) |
Sep 11, 2019 | 23.89 | 23.92 | 23.73 | 23.73 | 355 | -0.41(-1.70%) |
Sep 10, 2019 | 24.42 | 24.77 | 24.15 | 24.15 | 1,572 | -0.90(-3.60%) |
Sep 09, 2019 | 26.15 | 26.15 | 25.05 | 25.05 | 1,827 | -1.33(-5.03%) |
Sep 06, 2019 | 26.04 | 26.54 | 26.03 | 26.37 | 1,500 | +0.06(+0.25%) |
Sep 05, 2019 | 26.44 | 26.44 | 26.31 | 26.31 | 412 | -0.84(-3.10%) |
Sep 04, 2019 | 27.15 | 27.15 | 27.11 | 27.15 | 1,002 | -0.10(-0.37%) |
Sep 03, 2019 | 27.25 | 27.25 | 27.25 | 27.25 | 2 | +0.29(+1.06%) |
Aug 30, 2019 | 27.12 | 27.13 | 26.96 | 26.96 | 300 | -0.27(-1.01%) |
Aug 29, 2019 | 27.24 | 27.24 | 27.24 | 27.24 | 3 | -0.15(-0.53%) |
Aug 28, 2019 | 27.39 | 27.39 | 27.39 | 27.39 | 2 | +0.00(+0.00%) |
Aug 27, 2019 | 27.38 | 27.39 | 27.38 | 27.39 | 200 | +0.10(+0.37%) |
Aug 26, 2019 | 27.29 | 27.29 | 27.29 | 27.29 | 105 | +0.17(+0.63%) |
Aug 23, 2019 | 27.11 | 27.11 | 27.11 | 27.11 | 100 | +0.22(+0.84%) |
Aug 22, 2019 | 27.00 | 27.00 | 26.89 | 26.89 | 742 | -0.00(-0.02%) |
Aug 21, 2019 | 26.89 | 26.89 | 26.89 | 26.89 | 12 | +0.02(+0.09%) |
Aug 20, 2019 | 26.87 | 26.87 | 26.87 | 26.87 | 2 | +0.01(+0.02%) |
Aug 19, 2019 | 26.86 | 26.86 | 26.86 | 26.86 | 2 | -0.32(-1.16%) |
Aug 16, 2019 | 26.79 | 27.23 | 26.79 | 27.18 | 1,000 | -0.29(-1.06%) |
Aug 15, 2019 | 26.83 | 27.47 | 26.77 | 27.47 | 7,702 | +0.59(+2.19%) |
Aug 14, 2019 | 26.74 | 26.98 | 26.74 | 26.88 | 583 | +0.38(+1.45%) |
Aug 13, 2019 | 26.60 | 26.64 | 26.50 | 26.50 | 1,199 | -0.25(-0.95%) |
Aug 12, 2019 | 26.76 | 26.76 | 26.72 | 26.75 | 405 | +0.23(+0.89%) |
Aug 09, 2019 | 26.52 | 26.52 | 26.52 | 26.52 | 300 | +0.36(+1.38%) |
Aug 08, 2019 | 26.25 | 26.25 | 26.16 | 26.16 | 575 | +0.00(+0.02%) |
Aug 07, 2019 | 26.00 | 26.15 | 26.00 | 26.15 | 1,057 | +0.25(+0.97%) |
Aug 06, 2019 | 25.98 | 25.98 | 25.90 | 25.90 | 117 | +0.01(+0.04%) |
Aug 05, 2019 | 25.70 | 26.00 | 25.70 | 25.89 | 1,642 | +0.30(+1.19%) |
Aug 02, 2019 | 25.59 | 25.59 | 25.59 | 25.59 | 0 | +0.07(+0.29%) |
Aug 01, 2019 | 25.17 | 25.51 | 25.17 | 25.51 | 222 | +0.68(+2.72%) |
Jul 31, 2019 | 24.84 | 24.84 | 24.84 | 24.84 | 20 | +0.18(+0.71%) |
Jul 30, 2019 | 24.66 | 24.66 | 24.66 | 24.66 | 0 | -0.26(-1.04%) |
Jul 29, 2019 | 24.92 | 24.92 | 24.92 | 24.92 | 4 | -0.04(-0.17%) |
Jul 26, 2019 | 25.07 | 25.07 | 24.96 | 24.96 | 1,200 | +0.04(+0.17%) |
Jul 25, 2019 | 24.92 | 24.92 | 24.92 | 24.92 | 1 | +0.27(+1.07%) |
Jul 24, 2019 | 24.66 | 24.66 | 24.66 | 24.66 | 2 | -0.37(-1.48%) |
Jul 23, 2019 | 25.12 | 25.12 | 25.02 | 25.02 | 158 | -0.30(-1.20%) |
Jul 22, 2019 | 25.33 | 25.33 | 25.33 | 25.33 | 3 | -0.01(-0.02%) |
Jul 19, 2019 | 25.42 | 25.42 | 25.34 | 25.34 | 200 | -0.18(-0.69%) |
Jul 18, 2019 | 25.51 | 25.51 | 25.51 | 25.51 | 2 | +0.08(+0.31%) |
Jul 17, 2019 | 25.43 | 25.43 | 25.43 | 25.43 | 2 | +0.13(+0.53%) |
Jul 16, 2019 | 25.30 | 25.30 | 25.30 | 25.30 | 2 | -0.14(-0.55%) |
Jul 15, 2019 | 25.43 | 25.43 | 25.43 | 25.43 | 15 | +0.25(+0.99%) |
Jul 12, 2019 | 25.18 | 25.18 | 25.18 | 25.18 | 0 | -0.30(-1.17%) |
Jul 11, 2019 | 25.48 | 25.48 | 25.48 | 25.48 | 0 | +0.11(+0.42%) |
Jul 10, 2019 | 25.38 | 25.38 | 25.38 | 25.38 | 2 | -0.02(-0.06%) |
Jul 09, 2019 | 25.39 | 25.39 | 25.39 | 25.39 | 14 | +0.29(+1.14%) |
Jul 08, 2019 | 25.10 | 25.10 | 25.10 | 25.10 | 2 | +0.07(+0.30%) |
Jul 05, 2019 | 25.03 | 25.03 | 25.03 | 25.03 | 100 | +0.00(+0.01%) |
Jul 03, 2019 | 25.03 | 25.03 | 25.03 | 25.03 | 100 | +0.27(+1.10%) |
Jul 02, 2019 | 24.75 | 24.75 | 24.75 | 24.75 | 0 | +0.18(+0.72%) |
Jul 01, 2019 | 24.42 | 24.58 | 24.36 | 24.58 | 405 | -0.02(-0.07%) |
Jun 28, 2019 | 24.60 | 24.60 | 24.60 | 24.60 | 100 | +0.03(+0.10%) |
Jun 27, 2019 | 24.34 | 24.57 | 24.14 | 24.57 | 451 | +0.04(+0.16%) |
Jun 26, 2019 | 26.22 | 26.22 | 24.53 | 24.53 | 224,786 | -0.66(-2.64%) |
Jun 25, 2019 | 25.32 | 25.32 | 25.20 | 25.20 | 135 | -0.05(-0.20%) |
Jun 24, 2019 | 25.36 | 25.36 | 25.25 | 25.25 | 50 | +0.08(+0.30%) |
Jun 21, 2019 | 25.05 | 25.17 | 25.05 | 25.17 | 200 | -0.07(-0.26%) |
Jun 20, 2019 | 25.13 | 25.23 | 25.13 | 25.23 | 1,533 | +0.06(+0.25%) |
Jun 19, 2019 | 25.17 | 25.17 | 25.17 | 25.17 | 92 | -0.04(-0.16%) |
Jun 18, 2019 | 25.21 | 25.21 | 25.21 | 25.21 | 323 | -0.14(-0.55%) |
Jun 17, 2019 | 25.35 | 25.35 | 25.35 | 25.35 | 2 | +0.00(+0.00%) |
Jun 14, 2019 | 25.35 | 25.35 | 25.35 | 25.35 | 100 | +0.14(+0.56%) |
Jun 13, 2019 | 25.21 | 25.21 | 25.21 | 25.21 | 310 | -0.20(-0.77%) |
Jun 12, 2019 | 25.38 | 25.41 | 25.38 | 25.41 | 1,595 | +0.34(+1.34%) |
Jun 11, 2019 | 25.07 | 25.07 | 25.07 | 25.07 | 110 | -0.35(-1.38%) |
Jun 10, 2019 | 25.49 | 25.49 | 25.42 | 25.42 | 136 | -0.08(-0.33%) |
Jun 07, 2019 | 25.50 | 25.50 | 25.50 | 25.50 | 100 | +0.23(+0.91%) |
Jun 06, 2019 | 25.29 | 25.37 | 25.21 | 25.27 | 8,731 | +0.04(+0.16%) |
Jun 05, 2019 | 25.28 | 25.28 | 25.18 | 25.23 | 768 | +0.31(+1.24%) |
Jun 04, 2019 | 25.04 | 25.04 | 24.81 | 24.93 | 2,056 | -0.47(-1.84%) |
Jun 03, 2019 | 25.47 | 25.47 | 25.39 | 25.39 | 2,233 | -0.16(-0.61%) |
May 31, 2019 | 25.44 | 25.67 | 25.44 | 25.55 | 500 | +0.21(+0.81%) |
May 30, 2019 | 25.25 | 25.34 | 25.25 | 25.34 | 300 | +0.11(+0.44%) |
May 29, 2019 | 25.27 | 25.38 | 24.81 | 25.23 | 23,416 | +0.08(+0.33%) |
May 28, 2019 | 25.13 | 25.15 | 25.13 | 25.15 | 50,170 | +0.32(+1.31%) |
May 24, 2019 | 24.90 | 24.90 | 24.82 | 24.82 | 200 | -0.29(-1.17%) |
May 23, 2019 | 25.12 | 25.12 | 25.11 | 25.12 | 54,410 | +0.23(+0.92%) |
May 22, 2019 | 24.78 | 24.89 | 24.78 | 24.89 | 170 | +0.12(+0.50%) |
May 21, 2019 | 24.77 | 24.77 | 24.77 | 24.77 | 199 | -0.06(-0.26%) |
May 20, 2019 | 24.71 | 24.83 | 24.71 | 24.83 | 249 | +0.32(+1.31%) |
May 17, 2019 | 24.60 | 24.60 | 24.51 | 24.51 | 300 | -0.04(-0.16%) |
May 16, 2019 | 24.55 | 24.55 | 24.55 | 24.55 | 0 | +0.15(+0.61%) |
May 15, 2019 | 24.40 | 24.40 | 24.40 | 24.40 | 0 | +0.08(+0.35%) |
May 14, 2019 | 24.51 | 24.51 | 24.19 | 24.32 | 1,602 | -0.15(-0.62%) |
May 13, 2019 | 24.47 | 24.47 | 24.47 | 24.47 | 0 | +0.15(+0.60%) |
May 10, 2019 | 24.05 | 24.32 | 23.90 | 24.32 | 13,800 | +0.29(+1.21%) |
May 09, 2019 | 24.18 | 24.18 | 24.03 | 24.03 | 302 | -0.02(-0.08%) |
May 08, 2019 | 23.98 | 24.05 | 23.90 | 24.05 | 6,095 | +0.16(+0.67%) |
May 07, 2019 | 24.00 | 24.00 | 23.89 | 23.89 | 100 | -0.05(-0.21%) |
May 06, 2019 | 23.94 | 23.94 | 23.94 | 23.94 | 1 | +0.07(+0.27%) |
May 03, 2019 | 23.88 | 23.88 | 23.88 | 23.88 | 0 | +0.02(+0.06%) |
May 02, 2019 | 23.97 | 23.97 | 23.86 | 23.86 | 300 | +0.04(+0.19%) |
May 01, 2019 | 23.79 | 23.82 | 23.75 | 23.82 | 515 | +0.00(+0.00%) |
Apr 30, 2019 | 23.95 | 23.95 | 23.78 | 23.82 | 883 | +0.19(+0.80%) |
Apr 29, 2019 | 23.97 | 23.97 | 23.60 | 23.62 | 400 | -0.01(-0.03%) |
Apr 26, 2019 | 23.65 | 23.75 | 23.63 | 23.63 | 1,900 | -0.04(-0.16%) |
Apr 25, 2019 | 23.57 | 23.67 | 23.57 | 23.67 | 200 | +0.18(+0.77%) |
Apr 24, 2019 | 23.61 | 23.61 | 23.49 | 23.49 | 651 | +0.08(+0.36%) |
Apr 23, 2019 | 23.41 | 23.41 | 23.41 | 23.41 | 0 | +0.07(+0.30%) |
Apr 22, 2019 | 23.34 | 23.34 | 23.34 | 23.34 | 32 | +0.07(+0.28%) |
Apr 18, 2019 | 23.12 | 23.27 | 23.12 | 23.27 | 600 | +0.09(+0.39%) |
Apr 17, 2019 | 23.18 | 23.18 | 23.18 | 23.18 | 0 | -0.14(-0.60%) |
Apr 16, 2019 | 23.51 | 23.51 | 23.14 | 23.32 | 461 | -0.14(-0.60%) |
Apr 15, 2019 | 23.36 | 23.46 | 23.36 | 23.46 | 271 | +0.02(+0.06%) |
Apr 12, 2019 | 23.45 | 23.45 | 23.41 | 23.45 | 400 | -0.20(-0.82%) |
Apr 11, 2019 | 23.57 | 23.64 | 23.56 | 23.64 | 3,931 | +0.05(+0.21%) |
Apr 10, 2019 | 23.53 | 23.59 | 23.53 | 23.59 | 178 | +0.07(+0.30%) |
Apr 09, 2019 | 23.52 | 23.52 | 23.52 | 23.52 | 40 | +0.12(+0.53%) |
Apr 08, 2019 | 23.39 | 23.39 | 23.39 | 23.39 | 0 | -0.01(-0.04%) |
Apr 05, 2019 | 23.41 | 23.41 | 23.41 | 23.41 | 0 | -0.20(-0.85%) |
Apr 04, 2019 | 23.61 | 23.61 | 23.61 | 23.61 | 2 | -0.16(-0.67%) |
Apr 03, 2019 | 23.89 | 23.89 | 23.77 | 23.77 | 225 | -0.06(-0.27%) |
Apr 02, 2019 | 23.91 | 23.97 | 23.83 | 23.83 | 692 | -0.17(-0.71%) |
Apr 01, 2019 | 24.18 | 24.18 | 24.00 | 24.00 | 3,821 | -0.06(-0.25%) |
Mar 29, 2019 | 24.09 | 24.10 | 23.89 | 24.06 | 5,400 | +0.21(+0.88%) |
Mar 28, 2019 | 23.96 | 23.96 | 23.85 | 23.85 | 362 | +0.09(+0.38%) |
Mar 27, 2019 | 23.79 | 23.88 | 23.67 | 23.76 | 2,520 | -0.40(-1.68%) |
Mar 26, 2019 | 24.06 | 24.16 | 24.06 | 24.16 | 245 | +0.15(+0.65%) |
Mar 25, 2019 | 24.00 | 24.13 | 23.87 | 24.01 | 4,511 | +0.11(+0.46%) |
Mar 22, 2019 | 23.98 | 23.98 | 23.90 | 23.90 | 105,800 | +0.15(+0.65%) |
Mar 21, 2019 | 23.96 | 23.96 | 23.74 | 23.75 | 2,500 | +0.03(+0.15%) |
Mar 20, 2019 | 23.76 | 23.76 | 23.71 | 23.71 | 300 | +0.14(+0.61%) |
Mar 19, 2019 | 23.59 | 23.59 | 23.48 | 23.57 | 1,700 | -0.20(-0.84%) |
Mar 18, 2019 | 23.77 | 23.77 | 23.77 | 23.77 | 0 | +0.11(+0.44%) |
Mar 15, 2019 | 23.66 | 23.66 | 23.66 | 23.66 | 0 | -0.09(-0.36%) |
Mar 14, 2019 | 23.75 | 23.75 | 23.75 | 23.75 | 1 | -0.00(-0.02%) |
Mar 13, 2019 | 23.75 | 23.75 | 23.75 | 23.75 | 0 | +0.07(+0.27%) |
Mar 12, 2019 | 23.68 | 23.68 | 23.68 | 23.68 | 0 | +0.00(+0.00%) |
Mar 11, 2019 | 23.68 | 23.68 | 23.68 | 23.68 | 0 | +0.06(+0.27%) |
Mar 08, 2019 | 23.68 | 23.68 | 23.61 | 23.62 | 700 | +0.03(+0.11%) |
Mar 07, 2019 | 23.64 | 23.64 | 23.59 | 23.59 | 300 | +0.05(+0.21%) |
Mar 06, 2019 | 23.55 | 23.55 | 23.55 | 23.55 | 10 | +0.02(+0.09%) |
Mar 05, 2019 | 23.52 | 23.52 | 23.52 | 23.52 | 6 | +0.10(+0.43%) |
Mar 04, 2019 | 23.43 | 23.43 | 23.43 | 23.43 | 0 | -0.05(-0.21%) |
Mar 01, 2019 | 23.48 | 23.48 | 23.48 | 23.48 | 0 | -0.09(-0.38%) |
Feb 28, 2019 | 23.57 | 23.57 | 23.57 | 23.57 | 65 | +0.25(+1.07%) |
Feb 27, 2019 | 23.28 | 23.32 | 23.28 | 23.32 | 423 | -0.01(-0.04%) |
Feb 26, 2019 | 23.32 | 23.32 | 23.32 | 23.32 | 0 | +0.02(+0.11%) |
Feb 25, 2019 | 23.27 | 23.30 | 23.27 | 23.30 | 169 | +0.04(+0.17%) |
Feb 22, 2019 | 23.20 | 23.26 | 23.20 | 23.26 | 200 | -0.08(-0.36%) |
Feb 21, 2019 | 23.24 | 23.34 | 23.24 | 23.34 | 700 | +0.06(+0.28%) |
Feb 20, 2019 | 23.28 | 23.28 | 23.28 | 23.28 | 0 | +0.04(+0.17%) |
Feb 19, 2019 | 23.32 | 23.35 | 23.24 | 23.24 | 775 | -0.26(-1.10%) |
Feb 15, 2019 | 23.50 | 23.50 | 23.50 | 23.50 | 100 | -0.06(-0.25%) |
Feb 14, 2019 | 23.56 | 23.56 | 23.56 | 23.56 | 0 | +0.08(+0.36%) |
Feb 13, 2019 | 23.48 | 23.48 | 23.48 | 23.48 | 61 | +0.11(+0.47%) |
Feb 12, 2019 | 23.66 | 23.67 | 23.34 | 23.36 | 1,676 | -0.34(-1.41%) |
Feb 11, 2019 | 23.70 | 23.70 | 23.70 | 23.70 | 6 | +0.16(+0.70%) |
Feb 08, 2019 | 23.62 | 23.62 | 23.54 | 23.54 | 200 | +0.03(+0.13%) |
Feb 07, 2019 | 23.32 | 23.63 | 23.32 | 23.50 | 1,901 | +0.19(+0.81%) |
Feb 06, 2019 | 23.32 | 23.32 | 23.32 | 23.32 | 126 | -0.11(-0.47%) |
Feb 05, 2019 | 23.61 | 23.61 | 23.43 | 23.43 | 100 | +0.03(+0.11%) |
Feb 04, 2019 | 23.61 | 23.61 | 23.40 | 23.40 | 346 | +0.04(+0.17%) |
Feb 01, 2019 | 23.54 | 23.54 | 23.36 | 23.36 | 300 | +0.01(+0.06%) |
Jan 31, 2019 | 23.54 | 23.54 | 23.35 | 23.35 | 300 | +0.03(+0.13%) |
Jan 30, 2019 | 23.54 | 23.54 | 23.32 | 23.32 | 300 | -0.05(-0.24%) |
Jan 29, 2019 | 23.37 | 23.37 | 23.37 | 23.37 | 0 | -0.09(-0.40%) |
Jan 28, 2019 | 23.57 | 23.75 | 23.24 | 23.46 | 3,304 | +0.02(+0.09%) |
Jan 25, 2019 | 23.61 | 23.61 | 23.32 | 23.45 | 3,400 | -0.15(-0.64%) |
Jan 24, 2019 | 23.86 | 23.87 | 23.27 | 23.60 | 5,306 | -0.08(-0.36%) |
Jan 23, 2019 | 23.74 | 23.75 | 23.68 | 23.68 | 3,310 | -0.07(-0.31%) |
Jan 22, 2019 | 23.96 | 23.96 | 23.66 | 23.75 | 2,633 | +0.04(+0.18%) |
Jan 18, 2019 | 23.71 | 23.71 | 23.71 | 23.71 | 100 | -0.16(-0.65%) |
Jan 17, 2019 | 23.83 | 23.87 | 23.83 | 23.87 | 546 | +0.09(+0.36%) |
Jan 16, 2019 | 24.03 | 24.03 | 23.64 | 23.78 | 9,026 | -0.09(-0.38%) |
Jan 15, 2019 | 23.83 | 23.87 | 23.83 | 23.87 | 125 | +0.23(+0.99%) |
Jan 14, 2019 | 23.13 | 23.80 | 23.13 | 23.64 | 240 | -0.08(-0.34%) |
Jan 11, 2019 | 23.71 | 23.71 | 23.71 | 23.71 | 0 | -0.09(-0.36%) |
Jan 10, 2019 | 23.86 | 23.86 | 23.80 | 23.80 | 404 | -1.34(-5.33%) |
Jan 09, 2019 | 24.17 | 25.14 | 24.04 | 25.14 | 1,108 | +1.15(+4.79%) |
Jan 08, 2019 | 23.98 | 23.99 | 23.98 | 23.99 | 300 | +0.04(+0.17%) |
Jan 07, 2019 | 23.95 | 23.95 | 23.95 | 23.95 | 7 | -0.04(-0.17%) |
Jan 04, 2019 | 23.99 | 23.99 | 23.99 | 23.99 | 0 | -0.05(-0.19%) |
Jan 03, 2019 | 24.15 | 24.15 | 24.04 | 24.04 | 804 | -0.12(-0.50%) |