Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 24.64 | 24.99 | 24.29 | 24.96 | 31,018 | +0.01(+0.04%) |
Feb 27, 2020 | 24.99 | 24.99 | 24.44 | 24.95 | 18,698 | +0.05(+0.20%) |
Feb 26, 2020 | 24.88 | 24.94 | 24.56 | 24.90 | 14,795 | +0.25(+1.03%) |
Feb 25, 2020 | 24.86 | 24.99 | 24.04 | 24.65 | 71,371 | -0.32(-1.27%) |
Feb 24, 2020 | 24.35 | 25.04 | 24.35 | 24.97 | 11,651 | +0.14(+0.55%) |
Feb 21, 2020 | 24.62 | 25.04 | 24.62 | 24.83 | 25,796 | -0.09(-0.36%) |
Feb 20, 2020 | 24.61 | 25.32 | 24.61 | 24.92 | 55,078 | +0.02(+0.06%) |
Feb 19, 2020 | 25.02 | 25.03 | 24.74 | 24.90 | 3,639 | -0.16(-0.65%) |
Feb 18, 2020 | 24.24 | 25.07 | 24.24 | 25.07 | 9,485 | +0.33(+1.32%) |
Feb 14, 2020 | 25.35 | 25.48 | 24.24 | 24.74 | 29,242 | -0.34(-1.34%) |
Feb 13, 2020 | 25.29 | 25.32 | 25.08 | 25.08 | 6,118 | -0.36(-1.42%) |
Feb 12, 2020 | 25.21 | 25.56 | 25.21 | 25.44 | 8,605 | -0.05(-0.18%) |
Feb 11, 2020 | 25.36 | 25.56 | 25.36 | 25.48 | 7,197 | -0.03(-0.11%) |
Feb 10, 2020 | 25.12 | 25.57 | 25.12 | 25.51 | 2,126 | +0.22(+0.87%) |
Feb 07, 2020 | 25.13 | 25.34 | 25.12 | 25.29 | 2,297 | -0.11(-0.41%) |
Feb 06, 2020 | 25.06 | 25.54 | 25.06 | 25.40 | 6,504 | +0.22(+0.87%) |
Feb 05, 2020 | 25.36 | 25.36 | 25.04 | 25.18 | 49,204 | -0.17(-0.66%) |
Feb 04, 2020 | 25.22 | 25.34 | 25.16 | 25.34 | 9,972 | +0.17(+0.67%) |
Feb 03, 2020 | 25.09 | 25.27 | 25.09 | 25.18 | 4,777 | +0.07(+0.26%) |
Jan 31, 2020 | 25.26 | 25.36 | 25.06 | 25.11 | 6,161 | -0.06(-0.24%) |
Jan 30, 2020 | 25.30 | 25.40 | 25.07 | 25.17 | 16,315 | -0.31(-1.21%) |
Jan 29, 2020 | 25.27 | 25.51 | 25.14 | 25.48 | 10,600 | +0.30(+1.18%) |
Jan 28, 2020 | 25.36 | 26.15 | 25.14 | 25.18 | 13,572 | -0.18(-0.70%) |
Jan 27, 2020 | 25.06 | 25.57 | 25.06 | 25.36 | 4,348 | -0.09(-0.36%) |
Jan 24, 2020 | 25.48 | 25.49 | 25.36 | 25.45 | 7,832 | -0.02(-0.07%) |
Jan 23, 2020 | 25.47 | 25.61 | 25.46 | 25.47 | 7,375 | -0.11(-0.41%) |
Jan 22, 2020 | 26.15 | 26.15 | 25.40 | 25.57 | 4,669 | +0.12(+0.47%) |
Jan 21, 2020 | 25.13 | 26.13 | 25.13 | 25.46 | 2,946 | -0.02(-0.07%) |
Jan 17, 2020 | 25.56 | 25.56 | 25.36 | 25.47 | 2,819 | +0.03(+0.13%) |
Jan 16, 2020 | 25.62 | 26.11 | 25.34 | 25.44 | 20,197 | +0.21(+0.84%) |
Jan 15, 2020 | 25.12 | 25.34 | 25.12 | 25.23 | 8,045 | -0.10(-0.38%) |
Jan 14, 2020 | 25.19 | 25.36 | 25.19 | 25.33 | 6,754 | +0.33(+1.30%) |
Jan 13, 2020 | 25.24 | 25.24 | 25.00 | 25.00 | 3,474 | -0.19(-0.76%) |
Jan 10, 2020 | 25.00 | 25.24 | 25.00 | 25.19 | 13,577 | +0.10(+0.40%) |
Jan 09, 2020 | 25.39 | 25.39 | 25.05 | 25.09 | 2,457 | -0.19(-0.73%) |
Jan 08, 2020 | 25.23 | 25.42 | 25.04 | 25.28 | 6,114 | -0.05(-0.19%) |
Jan 07, 2020 | 25.29 | 25.33 | 25.29 | 25.33 | 3,234 | -0.01(-0.06%) |
Jan 06, 2020 | 25.40 | 25.42 | 25.21 | 25.34 | 5,792 | -0.03(-0.13%) |
Jan 03, 2020 | 25.71 | 25.71 | 25.27 | 25.37 | 1,566 | -0.04(-0.15%) |
Jan 02, 2020 | 25.70 | 25.97 | 25.35 | 25.41 | 10,043 | -0.14(-0.56%) |
Dec 31, 2019 | 25.75 | 25.80 | 25.21 | 25.56 | 6,266 | +0.23(+0.91%) |
Dec 30, 2019 | 26.16 | 26.16 | 25.31 | 25.33 | 9,614 | +0.01(+0.06%) |
Dec 27, 2019 | 25.39 | 25.39 | 25.19 | 25.31 | 2,715 | +0.08(+0.30%) |
Dec 26, 2019 | 25.23 | 25.71 | 23.36 | 25.23 | 9,216 | +0.47(+1.91%) |
Dec 24, 2019 | 24.61 | 24.77 | 24.61 | 24.76 | 1,993 | +0.20(+0.83%) |
Dec 23, 2019 | 24.74 | 24.74 | 20.77 | 24.56 | 6,986 | -0.24(-0.96%) |
Dec 20, 2019 | 24.73 | 24.87 | 24.73 | 24.80 | 1,107 | -0.05(-0.20%) |
Dec 19, 2019 | 24.71 | 24.94 | 24.71 | 24.85 | 3,732 | -0.01(-0.04%) |
Dec 18, 2019 | 24.74 | 24.87 | 24.71 | 24.86 | 3,042 | +0.01(+0.04%) |
Dec 17, 2019 | 24.72 | 24.92 | 24.69 | 24.85 | 3,730 | +0.01(+0.05%) |
Dec 16, 2019 | 24.68 | 25.00 | 24.68 | 24.83 | 12,932 | +0.18(+0.73%) |
Dec 13, 2019 | 24.72 | 24.83 | 24.65 | 24.65 | 5,759 | -0.12(-0.47%) |
Dec 12, 2019 | 24.71 | 24.87 | 24.60 | 24.77 | 2,218 | +0.09(+0.35%) |
Dec 11, 2019 | 24.69 | 24.71 | 24.64 | 24.69 | 2,405 | +0.20(+0.80%) |
Dec 10, 2019 | 24.53 | 24.72 | 24.47 | 24.49 | 8,311 | -0.20(-0.80%) |
Dec 09, 2019 | 24.65 | 24.97 | 24.56 | 24.69 | 5,732 | -0.28(-1.11%) |
Dec 06, 2019 | 24.34 | 24.97 | 24.34 | 24.97 | 15,505 | +0.49(+1.99%) |
Dec 05, 2019 | 24.51 | 24.84 | 24.26 | 24.48 | 33,955 | -0.20(-0.80%) |
Dec 04, 2019 | 24.66 | 24.69 | 24.63 | 24.68 | 2,003 | +0.05(+0.22%) |
Dec 03, 2019 | 24.49 | 24.81 | 24.13 | 24.62 | 13,897 | +0.23(+0.93%) |
Dec 02, 2019 | 24.45 | 24.58 | 24.13 | 24.40 | 7,356 | -0.11(-0.44%) |
Nov 29, 2019 | 24.50 | 24.50 | 24.50 | 24.50 | 1,993 | -0.19(-0.78%) |
Nov 27, 2019 | 24.50 | 24.70 | 24.37 | 24.70 | 6,977 | +0.02(+0.10%) |
Nov 26, 2019 | 24.26 | 24.69 | 24.26 | 24.67 | 10,653 | -0.00(-0.02%) |
Nov 25, 2019 | 24.36 | 25.23 | 24.36 | 24.68 | 4,463 | +0.14(+0.59%) |
Nov 22, 2019 | 24.36 | 24.58 | 24.36 | 24.53 | 16,945 | +0.12(+0.49%) |
Nov 21, 2019 | 24.22 | 24.59 | 24.22 | 24.41 | 3,167 | -0.30(-1.19%) |
Nov 20, 2019 | 24.92 | 25.19 | 24.13 | 24.71 | 9,204 | +0.26(+1.06%) |
Nov 19, 2019 | 24.15 | 24.48 | 24.15 | 24.45 | 5,401 | +0.44(+1.84%) |
Nov 18, 2019 | 24.29 | 24.41 | 24.01 | 24.01 | 5,536 | -0.42(-1.70%) |
Nov 15, 2019 | 24.28 | 24.43 | 24.13 | 24.42 | 1,993 | +0.02(+0.09%) |
Nov 14, 2019 | 24.18 | 24.51 | 24.12 | 24.40 | 7,609 | +0.08(+0.32%) |
Nov 13, 2019 | 24.28 | 24.32 | 24.28 | 24.32 | 2,594 | -0.24(-0.97%) |
Nov 12, 2019 | 24.06 | 24.95 | 24.06 | 24.56 | 4,896 | -0.02(-0.09%) |
Nov 11, 2019 | 24.03 | 24.59 | 24.03 | 24.59 | 859 | +0.24(+0.98%) |
Nov 08, 2019 | 24.51 | 24.51 | 24.13 | 24.35 | 2,990 | +0.09(+0.35%) |
Nov 07, 2019 | 24.19 | 24.28 | 24.11 | 24.26 | 5,680 | +0.04(+0.17%) |
Nov 06, 2019 | 23.86 | 24.22 | 23.86 | 24.22 | 6,062 | +0.12(+0.51%) |
Nov 05, 2019 | 24.04 | 24.20 | 23.93 | 24.10 | 5,029 | -0.04(-0.17%) |
Nov 04, 2019 | 23.95 | 24.14 | 23.88 | 24.14 | 9,689 | +0.09(+0.36%) |
Nov 01, 2019 | 24.15 | 24.15 | 23.85 | 24.05 | 5,316 | -0.07(-0.29%) |
Oct 31, 2019 | 23.93 | 24.12 | 23.81 | 24.12 | 4,020 | +0.24(+1.01%) |
Oct 30, 2019 | 23.83 | 23.88 | 23.69 | 23.88 | 5,662 | +0.11(+0.47%) |
Oct 29, 2019 | 23.66 | 23.88 | 23.66 | 23.77 | 5,038 | +0.01(+0.02%) |
Oct 28, 2019 | 23.71 | 23.77 | 23.57 | 23.76 | 11,301 | +0.09(+0.38%) |
Oct 25, 2019 | 23.66 | 23.69 | 23.57 | 23.67 | 3,322 | +0.00(+0.02%) |
Oct 24, 2019 | 23.66 | 23.75 | 23.60 | 23.67 | 6,862 | +0.02(+0.10%) |
Oct 23, 2019 | 23.84 | 23.84 | 23.65 | 23.65 | 4,290 | -0.10(-0.42%) |
Oct 22, 2019 | 23.66 | 23.78 | 23.65 | 23.75 | 2,836 | -0.04(-0.17%) |
Oct 21, 2019 | 23.78 | 23.93 | 23.70 | 23.79 | 3,381 | +0.08(+0.33%) |
Oct 18, 2019 | 23.64 | 23.72 | 23.64 | 23.71 | 1,107 | +0.00(+0.01%) |
Oct 17, 2019 | 23.63 | 23.84 | 23.63 | 23.70 | 2,206 | +0.02(+0.09%) |
Oct 16, 2019 | 23.73 | 23.85 | 23.62 | 23.68 | 1,846 | +0.01(+0.04%) |
Oct 15, 2019 | 23.60 | 23.77 | 23.59 | 23.67 | 11,558 | +0.12(+0.52%) |
Oct 14, 2019 | 23.50 | 23.57 | 23.50 | 23.55 | 1,692 | -0.11(-0.49%) |
Oct 11, 2019 | 23.57 | 23.67 | 23.49 | 23.67 | 7,974 | +0.21(+0.89%) |
Oct 10, 2019 | 23.57 | 23.60 | 23.46 | 23.46 | 6,027 | -0.07(-0.31%) |
Oct 09, 2019 | 23.50 | 23.61 | 23.49 | 23.53 | 7,492 | +0.01(+0.04%) |
Oct 08, 2019 | 23.55 | 23.61 | 23.52 | 23.52 | 4,923 | +0.04(+0.17%) |
Oct 07, 2019 | 23.56 | 23.62 | 23.48 | 23.48 | 3,971 | +0.09(+0.37%) |
Oct 04, 2019 | 23.57 | 23.59 | 23.39 | 23.39 | 3,322 | -0.12(-0.52%) |
Oct 03, 2019 | 23.40 | 23.60 | 23.39 | 23.52 | 5,991 | -0.02(-0.08%) |
Oct 02, 2019 | 23.49 | 23.59 | 23.44 | 23.53 | 2,670 | -0.02(-0.08%) |
Oct 01, 2019 | 23.85 | 23.85 | 23.40 | 23.55 | 10,691 | -0.02(-0.09%) |
Sep 30, 2019 | 23.40 | 23.60 | 23.40 | 23.57 | 22,209 | +0.03(+0.12%) |
Sep 27, 2019 | 23.52 | 23.64 | 23.48 | 23.55 | 5,426 | +0.06(+0.24%) |
Sep 26, 2019 | 23.65 | 23.65 | 23.47 | 23.49 | 4,434 | -0.05(-0.19%) |
Sep 25, 2019 | 23.53 | 23.64 | 23.52 | 23.53 | 6,032 | -0.07(-0.31%) |
Sep 24, 2019 | 23.49 | 23.61 | 23.49 | 23.61 | 2,709 | -0.06(-0.25%) |
Sep 23, 2019 | 23.75 | 23.84 | 23.59 | 23.66 | 2,847 | +0.03(+0.13%) |
Sep 20, 2019 | 23.66 | 23.78 | 23.59 | 23.63 | 5,648 | +0.07(+0.31%) |
Sep 19, 2019 | 23.75 | 23.75 | 23.53 | 23.56 | 6,331 | -0.02(-0.10%) |
Sep 18, 2019 | 23.61 | 23.66 | 23.42 | 23.58 | 11,596 | -0.03(-0.13%) |
Sep 17, 2019 | 23.57 | 23.75 | 23.40 | 23.61 | 6,568 | +0.09(+0.38%) |
Sep 16, 2019 | 23.40 | 23.57 | 23.39 | 23.52 | 9,263 | +0.03(+0.13%) |
Sep 13, 2019 | 23.48 | 23.58 | 23.39 | 23.50 | 12,958 | +0.02(+0.06%) |
Sep 12, 2019 | 23.65 | 23.73 | 23.43 | 23.48 | 11,149 | +0.00(+0.02%) |
Sep 11, 2019 | 23.51 | 23.56 | 23.45 | 23.48 | 15,176 | -0.05(-0.19%) |
Sep 10, 2019 | 23.45 | 23.59 | 23.39 | 23.52 | 15,559 | -0.03(-0.12%) |
Sep 09, 2019 | 23.91 | 23.91 | 23.51 | 23.55 | 1,703 | -0.05(-0.20%) |
Sep 06, 2019 | 23.49 | 23.92 | 23.29 | 23.59 | 4,873 | +0.06(+0.23%) |
Sep 05, 2019 | 23.56 | 23.64 | 23.50 | 23.54 | 3,818 | +0.05(+0.19%) |
Sep 04, 2019 | 23.40 | 23.55 | 23.40 | 23.49 | 2,660 | +0.11(+0.46%) |
Sep 03, 2019 | 23.58 | 23.58 | 23.39 | 23.39 | 6,928 | -0.29(-1.22%) |
Aug 30, 2019 | 23.44 | 23.67 | 23.44 | 23.67 | 4,097 | +0.07(+0.29%) |
Aug 29, 2019 | 23.41 | 23.61 | 23.39 | 23.61 | 5,578 | +0.02(+0.08%) |
Aug 28, 2019 | 23.57 | 23.73 | 23.39 | 23.59 | 8,355 | +0.12(+0.49%) |
Aug 27, 2019 | 23.48 | 23.66 | 23.32 | 23.47 | 7,158 | -0.10(-0.44%) |
Aug 26, 2019 | 23.44 | 23.58 | 23.43 | 23.58 | 2,281 | -0.02(-0.07%) |
Aug 23, 2019 | 23.72 | 23.72 | 23.48 | 23.59 | 7,531 | -0.02(-0.08%) |
Aug 22, 2019 | 23.57 | 24.20 | 23.55 | 23.61 | 7,215 | +0.02(+0.10%) |
Aug 21, 2019 | 23.65 | 23.68 | 23.59 | 23.59 | 2,796 | -0.06(-0.25%) |
Aug 20, 2019 | 23.76 | 23.79 | 23.62 | 23.65 | 10,438 | -0.38(-1.60%) |
Aug 19, 2019 | 23.41 | 24.03 | 23.08 | 24.03 | 2,340 | +0.57(+2.41%) |
Aug 16, 2019 | 23.59 | 23.68 | 23.37 | 23.46 | 4,430 | -0.05(-0.20%) |
Aug 15, 2019 | 23.28 | 23.77 | 23.28 | 23.51 | 6,721 | +0.13(+0.56%) |
Aug 14, 2019 | 23.32 | 23.60 | 23.32 | 23.38 | 4,464 | -0.35(-1.49%) |
Aug 13, 2019 | 23.58 | 23.80 | 23.48 | 23.73 | 8,370 | +0.27(+1.17%) |
Aug 12, 2019 | 23.34 | 23.56 | 23.34 | 23.46 | 1,674 | -0.12(-0.51%) |
Aug 09, 2019 | 23.57 | 23.76 | 23.19 | 23.58 | 5,759 | +0.00(+0.00%) |
Aug 08, 2019 | 23.58 | 23.64 | 23.40 | 23.58 | 4,223 | -0.17(-0.72%) |
Aug 07, 2019 | 23.52 | 23.76 | 23.40 | 23.75 | 19,952 | +0.17(+0.73%) |
Aug 06, 2019 | 23.56 | 23.59 | 23.40 | 23.58 | 4,008 | +0.15(+0.65%) |
Aug 05, 2019 | 23.49 | 23.59 | 23.23 | 23.43 | 3,028 | -0.20(-0.86%) |
Aug 02, 2019 | 23.76 | 23.77 | 23.59 | 23.63 | 3,765 | -0.24(-1.00%) |
Aug 01, 2019 | 23.92 | 24.00 | 23.80 | 23.87 | 3,905 | -0.21(-0.88%) |
Jul 31, 2019 | 24.07 | 24.22 | 23.94 | 24.08 | 3,186 | +0.02(+0.09%) |
Jul 30, 2019 | 24.00 | 24.21 | 23.78 | 24.06 | 4,064 | +0.17(+0.70%) |
Jul 29, 2019 | 23.90 | 23.90 | 23.77 | 23.89 | 3,896 | -0.05(-0.23%) |
Jul 26, 2019 | 23.97 | 24.01 | 23.93 | 23.94 | 2,215 | +0.00(+0.00%) |
Jul 25, 2019 | 24.38 | 24.38 | 23.81 | 23.94 | 4,509 | +0.03(+0.11%) |
Jul 24, 2019 | 23.94 | 24.04 | 23.86 | 23.92 | 9,720 | -0.37(-1.53%) |
Jul 23, 2019 | 23.84 | 24.34 | 23.75 | 24.29 | 13,581 | +0.51(+2.13%) |
Jul 22, 2019 | 23.76 | 23.82 | 23.72 | 23.78 | 5,563 | -0.06(-0.24%) |
Jul 19, 2019 | 23.91 | 23.91 | 23.71 | 23.84 | 8,860 | -0.61(-2.50%) |
Jul 18, 2019 | 24.44 | 24.75 | 23.70 | 24.45 | 4,434 | +0.61(+2.54%) |
Jul 17, 2019 | 23.75 | 23.93 | 23.75 | 23.84 | 15,616 | +0.04(+0.18%) |
Jul 16, 2019 | 23.83 | 23.92 | 23.66 | 23.80 | 8,762 | -0.03(-0.11%) |
Jul 15, 2019 | 23.57 | 23.92 | 23.57 | 23.83 | 21,571 | +0.06(+0.27%) |
Jul 12, 2019 | 23.73 | 23.88 | 23.71 | 23.76 | 4,430 | +0.00(+0.00%) |
Jul 11, 2019 | 23.76 | 23.93 | 23.58 | 23.76 | 2,825 | -0.01(-0.03%) |
Jul 10, 2019 | 23.93 | 23.93 | 23.66 | 23.77 | 10,737 | -0.04(-0.16%) |
Jul 09, 2019 | 23.57 | 24.01 | 23.57 | 23.81 | 8,574 | -0.09(-0.40%) |
Jul 08, 2019 | 23.87 | 23.92 | 23.74 | 23.90 | 5,048 | -0.06(-0.24%) |
Jul 05, 2019 | 23.74 | 23.96 | 23.57 | 23.96 | 3,654 | +0.09(+0.38%) |
Jul 03, 2019 | 23.83 | 23.89 | 23.83 | 23.87 | 3,876 | -0.06(-0.26%) |
Jul 02, 2019 | 23.74 | 24.77 | 23.74 | 23.93 | 14,405 | +0.05(+0.22%) |
Jul 01, 2019 | 24.22 | 24.39 | 23.76 | 23.88 | 33,719 | -0.13(-0.53%) |
Jun 28, 2019 | 23.94 | 24.01 | 23.80 | 24.01 | 1,772 | +0.19(+0.81%) |
Jun 27, 2019 | 23.93 | 23.97 | 23.76 | 23.81 | 27,530 | -0.13(-0.54%) |
Jun 26, 2019 | 23.54 | 24.81 | 23.54 | 23.94 | 3,755 | +0.16(+0.65%) |
Jun 25, 2019 | 23.70 | 24.53 | 23.70 | 23.79 | 19,547 | +0.04(+0.16%) |
Jun 24, 2019 | 23.93 | 24.44 | 23.53 | 23.75 | 28,471 | -0.17(-0.73%) |
Jun 21, 2019 | 23.85 | 24.90 | 23.65 | 23.92 | 26,581 | -0.09(-0.38%) |
Jun 20, 2019 | 24.01 | 24.11 | 23.93 | 24.02 | 7,521 | -0.06(-0.24%) |
Jun 19, 2019 | 24.19 | 24.19 | 23.89 | 24.07 | 11,240 | +0.09(+0.37%) |
Jun 18, 2019 | 23.97 | 24.13 | 23.89 | 23.98 | 9,933 | +0.11(+0.48%) |
Jun 17, 2019 | 23.94 | 24.04 | 23.50 | 23.87 | 15,115 | +0.34(+1.45%) |
Jun 14, 2019 | 23.71 | 23.98 | 23.53 | 23.53 | 2,104 | -0.28(-1.16%) |
Jun 13, 2019 | 24.06 | 24.06 | 23.81 | 23.81 | 657 | -0.13(-0.56%) |
Jun 12, 2019 | 24.07 | 24.07 | 23.90 | 23.94 | 5,493 | +0.00(+0.00%) |
Jun 11, 2019 | 24.07 | 24.24 | 23.94 | 23.94 | 1,537 | -0.06(-0.25%) |
Jun 10, 2019 | 24.08 | 24.15 | 23.80 | 24.00 | 5,610 | +0.05(+0.23%) |
Jun 07, 2019 | 23.84 | 24.08 | 23.43 | 23.94 | 13,844 | -0.06(-0.26%) |
Jun 06, 2019 | 24.02 | 24.05 | 23.85 | 24.01 | 16,883 | +0.13(+0.53%) |
Jun 05, 2019 | 23.78 | 23.88 | 23.73 | 23.88 | 4,096 | -0.10(-0.41%) |
Jun 04, 2019 | 24.09 | 24.09 | 23.75 | 23.98 | 12,093 | -0.03(-0.14%) |
Jun 03, 2019 | 23.71 | 24.22 | 23.51 | 24.01 | 14,013 | +0.25(+1.06%) |
May 31, 2019 | 23.73 | 23.79 | 23.59 | 23.76 | 5,648 | -0.10(-0.41%) |
May 30, 2019 | 23.76 | 24.14 | 23.58 | 23.86 | 2,833 | +0.07(+0.27%) |
May 29, 2019 | 23.92 | 23.92 | 23.67 | 23.80 | 5,588 | -0.08(-0.32%) |
May 28, 2019 | 23.65 | 23.98 | 23.65 | 23.87 | 2,589 | +0.02(+0.08%) |
May 24, 2019 | 23.36 | 23.97 | 23.36 | 23.85 | 6,534 | -0.05(-0.21%) |
May 23, 2019 | 24.06 | 24.06 | 23.84 | 23.90 | 4,326 | -0.05(-0.22%) |
May 22, 2019 | 23.70 | 24.22 | 23.51 | 23.96 | 28,823 | +0.02(+0.10%) |
May 21, 2019 | 23.94 | 23.97 | 23.85 | 23.93 | 2,743 | +0.11(+0.44%) |
May 20, 2019 | 23.88 | 23.90 | 23.70 | 23.83 | 1,193 | -0.04(-0.15%) |
May 17, 2019 | 23.20 | 23.96 | 23.20 | 23.86 | 16,945 | -0.05(-0.23%) |
May 16, 2019 | 23.76 | 24.08 | 23.76 | 23.92 | 20,719 | +0.01(+0.06%) |
May 15, 2019 | 23.84 | 23.95 | 23.78 | 23.90 | 2,849 | +0.10(+0.43%) |
May 14, 2019 | 23.69 | 23.84 | 23.69 | 23.80 | 1,882 | +0.02(+0.08%) |
May 13, 2019 | 23.89 | 23.90 | 23.76 | 23.78 | 14,525 | -0.12(-0.51%) |
May 10, 2019 | 23.88 | 23.93 | 23.81 | 23.90 | 3,876 | +0.01(+0.03%) |
May 09, 2019 | 23.65 | 23.90 | 23.65 | 23.90 | 1,152 | +0.07(+0.31%) |
May 08, 2019 | 23.94 | 24.01 | 23.82 | 23.82 | 5,026 | -0.13(-0.56%) |
May 07, 2019 | 23.88 | 24.02 | 23.87 | 23.96 | 3,216 | -0.12(-0.48%) |
May 06, 2019 | 23.83 | 24.09 | 23.83 | 24.07 | 4,842 | -0.03(-0.12%) |
May 03, 2019 | 24.11 | 24.12 | 23.97 | 24.10 | 13,401 | +0.08(+0.33%) |
May 02, 2019 | 23.37 | 24.08 | 23.37 | 24.02 | 6,728 | +0.04(+0.15%) |
May 01, 2019 | 24.15 | 24.36 | 23.91 | 23.98 | 5,666 | -0.07(-0.29%) |
Apr 30, 2019 | 24.02 | 24.08 | 23.94 | 24.05 | 4,918 | -0.01(-0.06%) |
Apr 29, 2019 | 24.15 | 24.15 | 23.97 | 24.07 | 5,345 | +0.04(+0.18%) |
Apr 26, 2019 | 24.13 | 24.13 | 24.02 | 24.02 | 14,951 | -0.04(-0.17%) |
Apr 25, 2019 | 23.93 | 24.09 | 23.72 | 24.06 | 2,261 | +0.02(+0.09%) |
Apr 24, 2019 | 23.85 | 24.12 | 23.85 | 24.04 | 5,117 | +0.02(+0.09%) |
Apr 23, 2019 | 23.88 | 24.02 | 23.79 | 24.02 | 7,756 | +0.05(+0.19%) |
Apr 22, 2019 | 23.14 | 23.99 | 23.14 | 23.97 | 23,854 | +0.09(+0.38%) |
Apr 18, 2019 | 23.81 | 23.94 | 23.74 | 23.88 | 33,004 | -0.03(-0.14%) |
Apr 17, 2019 | 24.01 | 24.01 | 23.81 | 23.92 | 9,248 | +0.24(+1.00%) |
Apr 16, 2019 | 23.76 | 23.96 | 23.63 | 23.68 | 5,856 | -0.17(-0.69%) |
Apr 15, 2019 | 23.53 | 23.93 | 23.53 | 23.84 | 13,095 | +0.04(+0.18%) |
Apr 12, 2019 | 23.12 | 23.84 | 22.89 | 23.80 | 16,723 | +0.04(+0.17%) |
Apr 11, 2019 | 23.83 | 23.83 | 23.75 | 23.76 | 8,219 | -0.04(-0.17%) |
Apr 10, 2019 | 23.71 | 23.83 | 23.66 | 23.80 | 17,353 | +0.09(+0.38%) |
Apr 09, 2019 | 23.85 | 23.86 | 23.56 | 23.71 | 11,910 | -0.09(-0.38%) |
Apr 08, 2019 | 23.75 | 23.81 | 23.75 | 23.80 | 5,028 | +0.06(+0.24%) |
Apr 05, 2019 | 23.68 | 23.75 | 23.61 | 23.74 | 9,635 | +0.03(+0.12%) |
Apr 04, 2019 | 23.63 | 23.75 | 23.63 | 23.71 | 6,102 | -0.02(-0.08%) |
Apr 03, 2019 | 24.04 | 24.04 | 22.87 | 23.73 | 22,453 | -0.12(-0.51%) |
Apr 02, 2019 | 23.79 | 23.88 | 23.71 | 23.85 | 10,683 | +0.06(+0.27%) |
Apr 01, 2019 | 23.72 | 23.82 | 23.69 | 23.79 | 4,320 | +0.14(+0.57%) |
Mar 29, 2019 | 23.90 | 23.90 | 23.48 | 23.66 | 16,613 | -0.03(-0.11%) |
Mar 28, 2019 | 23.57 | 23.74 | 23.57 | 23.68 | 3,438 | +0.04(+0.17%) |
Mar 27, 2019 | 23.72 | 23.72 | 23.60 | 23.64 | 8,729 | +0.05(+0.19%) |
Mar 26, 2019 | 23.50 | 23.66 | 23.50 | 23.60 | 16,460 | +0.03(+0.11%) |
Mar 25, 2019 | 23.56 | 23.59 | 23.39 | 23.57 | 5,373 | -0.10(-0.43%) |
Mar 22, 2019 | 23.75 | 23.80 | 23.46 | 23.67 | 13,069 | -0.12(-0.49%) |
Mar 21, 2019 | 23.78 | 23.79 | 23.77 | 23.79 | 12,936 | +0.03(+0.11%) |
Mar 20, 2019 | 23.83 | 23.85 | 23.71 | 23.76 | 16,885 | +0.02(+0.08%) |
Mar 19, 2019 | 23.67 | 23.80 | 23.67 | 23.75 | 29,052 | -0.01(-0.05%) |
Mar 18, 2019 | 23.75 | 23.82 | 23.67 | 23.76 | 8,422 | +0.01(+0.05%) |
Mar 15, 2019 | 23.73 | 23.77 | 23.71 | 23.75 | 2,658 | +0.11(+0.46%) |
Mar 14, 2019 | 23.46 | 23.64 | 23.46 | 23.64 | 3,775 | +0.01(+0.04%) |
Mar 13, 2019 | 23.53 | 23.72 | 23.51 | 23.63 | 11,522 | +0.01(+0.06%) |
Mar 12, 2019 | 23.68 | 23.70 | 23.53 | 23.62 | 5,673 | +0.09(+0.38%) |
Mar 11, 2019 | 23.52 | 23.71 | 23.39 | 23.53 | 40,981 | +0.01(+0.03%) |
Mar 08, 2019 | 23.28 | 23.53 | 22.60 | 23.52 | 9,524 | -0.09(-0.38%) |
Mar 07, 2019 | 23.50 | 23.61 | 23.30 | 23.61 | 5,691 | +0.05(+0.22%) |
Mar 06, 2019 | 24.15 | 24.15 | 23.53 | 23.56 | 4,717 | -0.11(-0.46%) |
Mar 05, 2019 | 23.70 | 23.78 | 22.77 | 23.66 | 8,655 | +0.03(+0.11%) |
Mar 04, 2019 | 23.76 | 23.76 | 23.61 | 23.64 | 2,805 | -0.08(-0.32%) |