Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 22.35 | 22.76 | 22.35 | 22.69 | 30,726 | +0.39(+1.74%) |
Jan 30, 2020 | 22.51 | 22.57 | 22.30 | 22.30 | 42,351 | -0.06(-0.29%) |
Jan 29, 2020 | 22.25 | 22.38 | 22.25 | 22.36 | 9,624 | +0.00(+0.00%) |
Jan 28, 2020 | 22.48 | 22.50 | 22.30 | 22.36 | 70,412 | -0.20(-0.90%) |
Jan 27, 2020 | 22.63 | 22.66 | 22.49 | 22.57 | 31,265 | +0.35(+1.58%) |
Jan 24, 2020 | 21.99 | 22.29 | 21.99 | 22.22 | 61,560 | +0.21(+0.98%) |
Jan 23, 2020 | 22.09 | 22.15 | 22.00 | 22.00 | 16,499 | -0.02(-0.11%) |
Jan 22, 2020 | 21.97 | 22.03 | 21.94 | 22.03 | 6,248 | -0.02(-0.08%) |
Jan 21, 2020 | 22.06 | 22.06 | 21.99 | 22.04 | 6,437 | +0.06(+0.28%) |
Jan 17, 2020 | 22.00 | 22.04 | 21.98 | 21.98 | 23,179 | -0.09(-0.40%) |
Jan 16, 2020 | 22.18 | 22.20 | 22.07 | 22.07 | 7,127 | -0.18(-0.81%) |
Jan 15, 2020 | 22.29 | 22.29 | 22.19 | 22.25 | 17,465 | -0.05(-0.20%) |
Jan 14, 2020 | 22.30 | 22.30 | 22.21 | 22.30 | 371,424 | +0.04(+0.16%) |
Jan 13, 2020 | 22.35 | 22.35 | 22.26 | 22.26 | 23,863 | -0.15(-0.66%) |
Jan 10, 2020 | 22.29 | 22.41 | 22.29 | 22.41 | 16,495 | +0.08(+0.37%) |
Jan 09, 2020 | 22.35 | 22.39 | 22.33 | 22.33 | 13,169 | -0.17(-0.74%) |
Jan 08, 2020 | 22.53 | 22.56 | 22.40 | 22.49 | 31,199 | -0.10(-0.46%) |
Jan 07, 2020 | 22.59 | 22.63 | 22.58 | 22.59 | 16,448 | +0.06(+0.25%) |
Jan 06, 2020 | 22.77 | 22.77 | 22.54 | 22.54 | 7,444 | -0.08(-0.37%) |
Jan 03, 2020 | 22.69 | 22.73 | 22.55 | 22.62 | 38,812 | +0.17(+0.74%) |
Jan 02, 2020 | 22.50 | 22.59 | 22.46 | 22.46 | 15,948 | -0.20(-0.90%) |
Dec 31, 2019 | 22.74 | 22.77 | 22.66 | 22.66 | 3,234 | -0.05(-0.24%) |
Dec 30, 2019 | 22.54 | 22.74 | 22.54 | 22.72 | 27,998 | +0.14(+0.62%) |
Dec 27, 2019 | 22.49 | 22.59 | 22.49 | 22.58 | 31,373 | +0.00(+0.00%) |
Dec 26, 2019 | 22.64 | 22.64 | 22.58 | 22.58 | 33,874 | -0.12(-0.51%) |
Dec 24, 2019 | 22.66 | 22.70 | 22.66 | 22.69 | 1,617 | +0.01(+0.06%) |
Dec 23, 2019 | 22.70 | 22.70 | 22.65 | 22.68 | 17,538 | -0.01(-0.05%) |
Dec 20, 2019 | 22.68 | 22.73 | 22.68 | 22.69 | 14,598 | -0.11(-0.50%) |
Dec 19, 2019 | 22.82 | 22.88 | 22.80 | 22.80 | 25,872 | -0.09(-0.41%) |
Dec 18, 2019 | 22.87 | 22.91 | 22.87 | 22.90 | 12,318 | -0.01(-0.03%) |
Dec 17, 2019 | 22.88 | 22.91 | 22.87 | 22.91 | 12,671 | -0.01(-0.04%) |
Dec 16, 2019 | 22.91 | 22.96 | 22.87 | 22.91 | 13,038 | -0.17(-0.72%) |
Dec 13, 2019 | 23.12 | 23.16 | 23.02 | 23.08 | 51,258 | +0.01(+0.04%) |
Dec 12, 2019 | 23.28 | 23.28 | 23.03 | 23.07 | 177,104 | -0.20(-0.88%) |
Dec 11, 2019 | 23.28 | 23.33 | 23.28 | 23.28 | 1,690 | -0.07(-0.31%) |
Dec 10, 2019 | 23.31 | 23.35 | 23.28 | 23.35 | 14,295 | +0.04(+0.18%) |
Dec 09, 2019 | 23.27 | 23.31 | 23.23 | 23.31 | 3,093 | +0.06(+0.25%) |
Dec 06, 2019 | 23.27 | 23.27 | 23.20 | 23.25 | 24,223 | -0.19(-0.83%) |
Dec 05, 2019 | 23.42 | 23.54 | 23.42 | 23.44 | 391,275 | -0.05(-0.20%) |
Dec 04, 2019 | 23.54 | 23.54 | 23.47 | 23.49 | 7,989 | -0.15(-0.63%) |
Dec 03, 2019 | 23.72 | 23.81 | 23.64 | 23.64 | 49,662 | +0.17(+0.71%) |
Dec 02, 2019 | 23.25 | 23.49 | 23.25 | 23.47 | 42,730 | +0.19(+0.82%) |
Nov 29, 2019 | 23.24 | 23.28 | 23.24 | 23.28 | 1,838 | +0.09(+0.37%) |
Nov 27, 2019 | 23.24 | 23.26 | 23.18 | 23.19 | 8,218 | -0.10(-0.44%) |
Nov 26, 2019 | 23.34 | 23.34 | 23.28 | 23.29 | 22,286 | -0.05(-0.20%) |
Nov 25, 2019 | 23.45 | 23.45 | 23.34 | 23.34 | 63,972 | -0.18(-0.75%) |
Nov 22, 2019 | 23.52 | 23.55 | 23.52 | 23.52 | 8,110 | -0.04(-0.16%) |
Nov 21, 2019 | 23.51 | 23.63 | 23.51 | 23.55 | 11,473 | +0.03(+0.14%) |
Nov 20, 2019 | 23.49 | 23.63 | 23.45 | 23.52 | 75,373 | +0.09(+0.37%) |
Nov 19, 2019 | 23.38 | 23.46 | 23.38 | 23.43 | 11,260 | +0.00(+0.00%) |
Nov 18, 2019 | 23.48 | 23.50 | 23.40 | 23.43 | 10,072 | -0.02(-0.09%) |
Nov 15, 2019 | 23.51 | 23.52 | 23.45 | 23.45 | 20,654 | -0.16(-0.67%) |
Nov 14, 2019 | 23.65 | 23.69 | 23.61 | 23.61 | 37,916 | -0.02(-0.09%) |
Nov 13, 2019 | 23.72 | 23.72 | 23.62 | 23.63 | 47,650 | -0.02(-0.07%) |
Nov 12, 2019 | 23.66 | 23.69 | 23.57 | 23.65 | 10,355 | -0.05(-0.22%) |
Nov 11, 2019 | 23.77 | 23.77 | 23.68 | 23.70 | 11,739 | +0.06(+0.23%) |
Nov 08, 2019 | 23.72 | 23.72 | 23.65 | 23.65 | 18,492 | -0.06(-0.27%) |
Nov 07, 2019 | 23.67 | 23.71 | 23.61 | 23.71 | 28,640 | -0.06(-0.27%) |
Nov 06, 2019 | 23.77 | 23.85 | 23.76 | 23.77 | 13,356 | +0.01(+0.03%) |
Nov 05, 2019 | 23.73 | 23.80 | 23.73 | 23.77 | 8,802 | +0.00(+0.00%) |
Nov 04, 2019 | 23.72 | 23.78 | 23.71 | 23.77 | 30,018 | -0.09(-0.39%) |
Nov 01, 2019 | 24.02 | 24.02 | 23.86 | 23.86 | 46,608 | -0.23(-0.97%) |
Oct 31, 2019 | 24.08 | 24.14 | 24.08 | 24.09 | 1,590 | +0.09(+0.37%) |
Oct 30, 2019 | 24.10 | 24.14 | 24.00 | 24.00 | 13,637 | -0.06(-0.26%) |
Oct 29, 2019 | 24.05 | 24.07 | 24.00 | 24.07 | 16,805 | +0.02(+0.06%) |
Oct 28, 2019 | 24.10 | 24.10 | 24.03 | 24.05 | 47,891 | -0.13(-0.54%) |
Oct 25, 2019 | 24.34 | 24.34 | 24.16 | 24.18 | 15,139 | -0.09(-0.38%) |
Oct 24, 2019 | 24.24 | 24.35 | 24.24 | 24.27 | 10,046 | -0.06(-0.25%) |
Oct 23, 2019 | 24.37 | 24.41 | 24.33 | 24.33 | 5,809 | -0.05(-0.20%) |
Oct 22, 2019 | 24.27 | 24.38 | 24.25 | 24.38 | 9,734 | +0.08(+0.32%) |
Oct 21, 2019 | 24.35 | 24.36 | 24.30 | 24.30 | 14,189 | -0.14(-0.58%) |
Oct 18, 2019 | 24.39 | 24.45 | 24.39 | 24.45 | 3,352 | +0.07(+0.29%) |
Oct 17, 2019 | 24.37 | 24.39 | 24.29 | 24.38 | 4,297 | -0.06(-0.24%) |
Oct 16, 2019 | 24.42 | 24.45 | 24.38 | 24.43 | 6,732 | +0.07(+0.28%) |
Oct 15, 2019 | 24.53 | 24.53 | 24.32 | 24.37 | 45,322 | -0.26(-1.06%) |
Oct 14, 2019 | 24.63 | 24.63 | 24.59 | 24.63 | 12,908 | +0.00(+0.01%) |
Oct 11, 2019 | 24.62 | 24.63 | 24.42 | 24.63 | 25,845 | -0.25(-1.00%) |
Oct 10, 2019 | 25.04 | 25.04 | 24.79 | 24.88 | 18,935 | -0.13(-0.52%) |
Oct 09, 2019 | 25.05 | 25.06 | 24.96 | 25.00 | 8,137 | -0.24(-0.94%) |
Oct 08, 2019 | 25.06 | 25.24 | 25.01 | 25.24 | 12,304 | +0.40(+1.59%) |
Oct 07, 2019 | 24.82 | 24.87 | 24.75 | 24.85 | 5,060 | +0.09(+0.37%) |
Oct 04, 2019 | 25.02 | 25.02 | 24.75 | 24.75 | 8,651 | -0.36(-1.44%) |
Oct 03, 2019 | 25.35 | 25.58 | 25.12 | 25.12 | 27,323 | -0.19(-0.77%) |
Oct 02, 2019 | 25.02 | 25.40 | 25.02 | 25.31 | 29,762 | +0.44(+1.78%) |
Oct 01, 2019 | 24.61 | 24.87 | 24.49 | 24.87 | 12,144 | +0.31(+1.28%) |
Sep 30, 2019 | 24.64 | 24.64 | 24.51 | 24.55 | 3,580 | -0.13(-0.52%) |
Sep 27, 2019 | 24.49 | 24.79 | 24.49 | 24.68 | 8,326 | +0.13(+0.53%) |
Sep 26, 2019 | 24.48 | 24.61 | 24.48 | 24.55 | 5,686 | +0.07(+0.30%) |
Sep 25, 2019 | 24.63 | 24.73 | 24.47 | 24.48 | 7,820 | -0.18(-0.71%) |
Sep 24, 2019 | 24.32 | 24.71 | 24.32 | 24.65 | 27,971 | +0.22(+0.91%) |
Sep 23, 2019 | 24.53 | 24.53 | 24.38 | 24.43 | 19,577 | +0.03(+0.14%) |
Sep 20, 2019 | 24.30 | 24.42 | 24.24 | 24.40 | 8,144 | +0.10(+0.40%) |
Sep 19, 2019 | 24.23 | 24.33 | 24.20 | 24.30 | 12,816 | -0.01(-0.04%) |
Sep 18, 2019 | 24.38 | 24.40 | 24.31 | 24.31 | 8,068 | -0.00(-0.01%) |
Sep 17, 2019 | 24.40 | 24.40 | 24.31 | 24.31 | 14,103 | -0.06(-0.24%) |
Sep 16, 2019 | 24.41 | 24.41 | 24.34 | 24.37 | 6,396 | +0.08(+0.32%) |
Sep 13, 2019 | 24.22 | 24.29 | 24.21 | 24.29 | 40,832 | +0.03(+0.13%) |
Sep 12, 2019 | 24.29 | 24.32 | 24.18 | 24.26 | 23,439 | -0.11(-0.45%) |
Sep 11, 2019 | 24.53 | 24.53 | 24.37 | 24.37 | 27,836 | -0.20(-0.79%) |
Sep 10, 2019 | 24.70 | 24.70 | 24.56 | 24.56 | 49,876 | +0.01(+0.06%) |
Sep 09, 2019 | 24.49 | 24.58 | 24.47 | 24.55 | 12,320 | +0.02(+0.08%) |
Sep 06, 2019 | 24.51 | 24.57 | 24.49 | 24.53 | 8,687 | -0.02(-0.07%) |
Sep 05, 2019 | 24.68 | 24.68 | 24.51 | 24.55 | 36,796 | -0.33(-1.33%) |
Sep 04, 2019 | 24.93 | 24.97 | 24.87 | 24.88 | 23,539 | -0.26(-1.03%) |
Sep 03, 2019 | 25.14 | 25.26 | 25.12 | 25.14 | 188,776 | +0.18(+0.72%) |
Aug 30, 2019 | 24.81 | 25.05 | 24.81 | 24.96 | 23,022 | -0.02(-0.09%) |
Aug 29, 2019 | 25.07 | 25.07 | 24.94 | 24.98 | 173,731 | -0.32(-1.25%) |
Aug 28, 2019 | 25.54 | 25.59 | 25.30 | 25.30 | 8,235 | -0.14(-0.57%) |
Aug 27, 2019 | 25.23 | 25.52 | 25.23 | 25.44 | 4,500 | +0.06(+0.22%) |
Aug 26, 2019 | 25.45 | 25.55 | 25.39 | 25.39 | 98,032 | -0.33(-1.29%) |
Aug 23, 2019 | 25.12 | 25.75 | 24.97 | 25.72 | 30,407 | +0.72(+2.87%) |
Aug 22, 2019 | 24.87 | 25.13 | 24.87 | 25.00 | 16,608 | +0.02(+0.07%) |
Aug 21, 2019 | 24.97 | 25.02 | 24.96 | 24.98 | 7,063 | -0.20(-0.80%) |
Aug 20, 2019 | 25.11 | 25.18 | 25.04 | 25.18 | 6,536 | +0.19(+0.77%) |
Aug 19, 2019 | 24.99 | 25.07 | 24.94 | 24.99 | 19,396 | -0.31(-1.24%) |
Aug 16, 2019 | 25.45 | 25.46 | 25.27 | 25.30 | 10,642 | -0.38(-1.47%) |
Aug 15, 2019 | 25.65 | 25.85 | 25.60 | 25.68 | 15,576 | -0.05(-0.18%) |
Aug 14, 2019 | 25.42 | 25.73 | 25.37 | 25.73 | 28,886 | +0.73(+2.91%) |
Aug 13, 2019 | 25.38 | 25.43 | 24.89 | 25.00 | 18,237 | -0.37(-1.45%) |
Aug 12, 2019 | 25.22 | 25.46 | 25.18 | 25.37 | 7,677 | +0.30(+1.21%) |
Aug 09, 2019 | 25.00 | 25.18 | 24.97 | 25.07 | 15,529 | +0.15(+0.59%) |
Aug 08, 2019 | 25.23 | 25.24 | 24.91 | 24.92 | 34,060 | -0.44(-1.75%) |
Aug 07, 2019 | 25.77 | 25.86 | 25.36 | 25.36 | 10,846 | -0.05(-0.21%) |
Aug 06, 2019 | 25.58 | 25.70 | 25.40 | 25.42 | 43,075 | -0.32(-1.25%) |
Aug 05, 2019 | 25.40 | 25.85 | 25.40 | 25.74 | 46,986 | +0.75(+2.98%) |
Aug 02, 2019 | 24.83 | 25.13 | 24.83 | 24.99 | 6,515 | +0.20(+0.82%) |
Aug 01, 2019 | 24.57 | 24.86 | 24.32 | 24.79 | 25,190 | +0.22(+0.91%) |
Jul 31, 2019 | 24.27 | 24.59 | 24.27 | 24.56 | 14,649 | +0.24(+1.01%) |
Jul 30, 2019 | 24.34 | 24.38 | 24.30 | 24.32 | 13,980 | +0.06(+0.27%) |
Jul 29, 2019 | 24.23 | 24.29 | 24.22 | 24.25 | 8,302 | +0.05(+0.19%) |
Jul 26, 2019 | 24.31 | 24.31 | 24.21 | 24.21 | 1,737 | -0.18(-0.75%) |
Jul 25, 2019 | 24.32 | 24.41 | 24.31 | 24.39 | 3,106 | +0.13(+0.53%) |
Jul 24, 2019 | 24.44 | 24.44 | 24.26 | 24.26 | 17,135 | -0.11(-0.45%) |
Jul 23, 2019 | 24.42 | 24.49 | 24.36 | 24.37 | 3,162 | -0.16(-0.64%) |
Jul 22, 2019 | 24.50 | 24.58 | 24.49 | 24.53 | 5,214 | -0.05(-0.19%) |
Jul 19, 2019 | 24.38 | 24.58 | 24.38 | 24.58 | 3,366 | +0.13(+0.53%) |
Jul 18, 2019 | 24.59 | 24.59 | 24.45 | 24.45 | 11,300 | -0.07(-0.30%) |
Jul 17, 2019 | 24.38 | 24.52 | 24.38 | 24.52 | 8,265 | +0.17(+0.69%) |
Jul 16, 2019 | 24.30 | 24.39 | 24.28 | 24.35 | 3,888 | +0.06(+0.26%) |
Jul 15, 2019 | 24.22 | 24.31 | 24.22 | 24.29 | 19,471 | +0.01(+0.04%) |
Jul 12, 2019 | 24.33 | 24.37 | 24.28 | 24.28 | 16,180 | -0.12(-0.49%) |
Jul 11, 2019 | 24.36 | 24.46 | 24.36 | 24.40 | 19,067 | -0.05(-0.19%) |
Jul 10, 2019 | 24.43 | 24.50 | 24.38 | 24.45 | 33,819 | -0.11(-0.45%) |
Jul 09, 2019 | 24.72 | 24.72 | 24.56 | 24.56 | 23,802 | -0.03(-0.11%) |
Jul 08, 2019 | 24.58 | 24.63 | 24.58 | 24.59 | 12,642 | +0.11(+0.45%) |
Jul 05, 2019 | 24.46 | 24.64 | 24.46 | 24.48 | 22,153 | +0.06(+0.23%) |
Jul 03, 2019 | 24.55 | 24.56 | 24.42 | 24.42 | 20,633 | -0.21(-0.86%) |
Jul 02, 2019 | 24.69 | 24.74 | 24.63 | 24.63 | 21,097 | -0.05(-0.22%) |
Jul 01, 2019 | 24.52 | 24.77 | 24.52 | 24.69 | 31,652 | -0.19(-0.78%) |
Jun 28, 2019 | 24.86 | 24.96 | 24.85 | 24.88 | 11,511 | -0.11(-0.43%) |
Jun 27, 2019 | 24.99 | 25.02 | 24.99 | 24.99 | 13,399 | -0.09(-0.36%) |
Jun 26, 2019 | 24.99 | 25.08 | 24.93 | 25.08 | 7,400 | +0.02(+0.10%) |
Jun 25, 2019 | 24.88 | 25.07 | 24.87 | 25.05 | 7,823 | +0.23(+0.92%) |
Jun 24, 2019 | 24.79 | 24.82 | 24.76 | 24.82 | 8,525 | +0.05(+0.22%) |
Jun 21, 2019 | 24.74 | 24.79 | 24.66 | 24.77 | 20,945 | +0.04(+0.15%) |
Jun 20, 2019 | 24.72 | 24.87 | 24.69 | 24.73 | 14,816 | -0.23(-0.92%) |
Jun 19, 2019 | 25.03 | 25.08 | 24.93 | 24.96 | 30,972 | -0.10(-0.38%) |
Jun 18, 2019 | 25.09 | 25.14 | 24.97 | 25.06 | 44,215 | -0.24(-0.96%) |
Jun 17, 2019 | 25.31 | 25.31 | 25.24 | 25.30 | 14,088 | +0.01(+0.04%) |
Jun 14, 2019 | 25.29 | 25.37 | 25.26 | 25.29 | 23,344 | +0.04(+0.14%) |
Jun 13, 2019 | 25.25 | 25.35 | 25.25 | 25.25 | 19,557 | -0.11(-0.43%) |
Jun 12, 2019 | 25.32 | 25.40 | 25.32 | 25.36 | 14,158 | +0.05(+0.20%) |
Jun 11, 2019 | 25.19 | 25.36 | 25.15 | 25.32 | 22,258 | +0.01(+0.06%) |
Jun 10, 2019 | 25.25 | 25.30 | 25.16 | 25.30 | 23,282 | -0.11(-0.43%) |
Jun 07, 2019 | 25.58 | 25.58 | 25.32 | 25.41 | 30,108 | -0.27(-1.07%) |
Jun 06, 2019 | 25.86 | 25.86 | 25.65 | 25.68 | 9,281 | -0.16(-0.63%) |
Jun 05, 2019 | 25.92 | 26.04 | 25.85 | 25.85 | 25,305 | -0.23(-0.89%) |
Jun 04, 2019 | 26.36 | 26.43 | 26.08 | 26.08 | 34,854 | -0.59(-2.20%) |
Jun 03, 2019 | 26.67 | 26.72 | 26.49 | 26.67 | 19,869 | +0.12(+0.45%) |
May 31, 2019 | 26.56 | 26.57 | 26.41 | 26.55 | 18,108 | +0.33(+1.26%) |
May 30, 2019 | 26.27 | 26.32 | 26.13 | 26.22 | 18,735 | -0.04(-0.16%) |
May 29, 2019 | 26.28 | 26.42 | 26.19 | 26.26 | 20,490 | +0.21(+0.82%) |
May 28, 2019 | 25.91 | 26.05 | 25.76 | 26.05 | 8,537 | +0.19(+0.74%) |
May 24, 2019 | 25.77 | 25.85 | 25.77 | 25.85 | 2,509 | -0.05(-0.19%) |
May 23, 2019 | 25.85 | 25.98 | 25.85 | 25.90 | 21,979 | +0.33(+1.30%) |
May 22, 2019 | 25.61 | 25.61 | 25.50 | 25.57 | 8,175 | +0.06(+0.24%) |
May 21, 2019 | 25.57 | 25.57 | 25.50 | 25.51 | 1,684 | -0.20(-0.79%) |
May 20, 2019 | 25.80 | 25.80 | 25.61 | 25.71 | 18,877 | +0.19(+0.74%) |
May 17, 2019 | 25.65 | 25.65 | 25.35 | 25.52 | 21,381 | +0.13(+0.51%) |
May 16, 2019 | 25.53 | 25.53 | 25.27 | 25.39 | 22,096 | -0.22(-0.85%) |
May 15, 2019 | 25.96 | 26.00 | 25.61 | 25.61 | 6,425 | -0.14(-0.54%) |
May 14, 2019 | 25.84 | 25.85 | 25.62 | 25.75 | 50,314 | -0.22(-0.86%) |
May 13, 2019 | 25.88 | 26.05 | 25.76 | 25.97 | 85,594 | +0.63(+2.47%) |
May 10, 2019 | 25.59 | 25.84 | 25.31 | 25.35 | 63,816 | -0.11(-0.43%) |
May 09, 2019 | 25.60 | 25.72 | 25.42 | 25.46 | 46,415 | +0.09(+0.35%) |
May 08, 2019 | 25.35 | 25.44 | 25.25 | 25.37 | 20,832 | +0.01(+0.04%) |
May 07, 2019 | 25.20 | 25.52 | 25.20 | 25.36 | 11,850 | +0.43(+1.73%) |
May 06, 2019 | 25.25 | 25.28 | 24.90 | 24.92 | 13,015 | +0.11(+0.44%) |
May 03, 2019 | 24.91 | 24.92 | 24.81 | 24.81 | 7,308 | -0.25(-0.99%) |
May 02, 2019 | 25.06 | 25.19 | 25.06 | 25.06 | 3,455 | +0.08(+0.34%) |
May 01, 2019 | 24.80 | 24.98 | 24.75 | 24.98 | 1,434 | +0.17(+0.69%) |
Apr 30, 2019 | 24.90 | 24.90 | 24.81 | 24.81 | 3,834 | -0.01(-0.05%) |
Apr 29, 2019 | 24.81 | 24.82 | 24.80 | 24.82 | 6,894 | -0.05(-0.20%) |
Apr 26, 2019 | 24.90 | 25.03 | 24.87 | 24.87 | 12,872 | -0.07(-0.29%) |
Apr 25, 2019 | 24.89 | 24.94 | 24.89 | 24.94 | 3,955 | +0.01(+0.03%) |
Apr 24, 2019 | 24.90 | 24.94 | 24.88 | 24.93 | 1,174 | +0.04(+0.18%) |
Apr 23, 2019 | 24.96 | 24.96 | 24.88 | 24.89 | 6,140 | -0.22(-0.87%) |
Apr 22, 2019 | 25.14 | 25.17 | 25.11 | 25.11 | 9,065 | -0.03(-0.10%) |
Apr 18, 2019 | 25.14 | 25.24 | 25.11 | 25.13 | 5,563 | -0.02(-0.07%) |
Apr 17, 2019 | 24.97 | 25.15 | 24.97 | 25.15 | 17,056 | +0.04(+0.15%) |
Apr 16, 2019 | 25.06 | 25.15 | 25.05 | 25.11 | 19,220 | +0.01(+0.02%) |
Apr 15, 2019 | 25.14 | 25.14 | 25.11 | 25.11 | 4,037 | +0.00(+0.00%) |
Apr 12, 2019 | 25.05 | 25.17 | 25.05 | 25.11 | 22,799 | -0.14(-0.54%) |
Apr 11, 2019 | 25.19 | 25.29 | 25.19 | 25.25 | 8,117 | -0.03(-0.11%) |
Apr 10, 2019 | 25.32 | 25.32 | 25.25 | 25.27 | 3,650 | -0.10(-0.38%) |
Apr 09, 2019 | 25.24 | 25.37 | 25.24 | 25.37 | 24,028 | +0.16(+0.65%) |
Apr 08, 2019 | 25.32 | 25.32 | 25.20 | 25.20 | 5,855 | -0.02(-0.09%) |
Apr 05, 2019 | 25.26 | 25.26 | 25.22 | 25.23 | 8,290 | -0.10(-0.39%) |
Apr 04, 2019 | 25.35 | 25.41 | 25.32 | 25.32 | 2,047 | -0.05(-0.22%) |
Apr 03, 2019 | 25.29 | 25.45 | 25.26 | 25.38 | 4,833 | -0.04(-0.16%) |
Apr 02, 2019 | 25.39 | 25.45 | 25.39 | 25.42 | 1,293 | -0.02(-0.07%) |
Apr 01, 2019 | 25.59 | 25.59 | 25.42 | 25.44 | 14,465 | -0.29(-1.13%) |
Mar 29, 2019 | 25.80 | 25.84 | 25.73 | 25.73 | 11,017 | -0.15(-0.58%) |
Mar 28, 2019 | 25.91 | 25.98 | 25.88 | 25.88 | 22,811 | -0.12(-0.46%) |
Mar 27, 2019 | 25.84 | 26.11 | 25.84 | 26.00 | 28,330 | +0.12(+0.46%) |
Mar 26, 2019 | 25.87 | 25.95 | 25.80 | 25.88 | 19,452 | -0.16(-0.63%) |
Mar 25, 2019 | 26.00 | 26.14 | 26.00 | 26.04 | 11,814 | +0.02(+0.07%) |
Mar 22, 2019 | 25.70 | 26.02 | 25.62 | 26.02 | 22,254 | +0.49(+1.93%) |
Mar 21, 2019 | 25.87 | 25.87 | 25.49 | 25.53 | 30,312 | -0.28(-1.10%) |
Mar 20, 2019 | 25.80 | 25.88 | 25.69 | 25.81 | 13,523 | +0.08(+0.32%) |
Mar 19, 2019 | 25.60 | 25.74 | 25.57 | 25.73 | 18,913 | +0.00(+0.01%) |
Mar 18, 2019 | 25.78 | 25.80 | 25.71 | 25.73 | 8,021 | -0.10(-0.40%) |
Mar 15, 2019 | 25.85 | 25.88 | 25.75 | 25.83 | 11,955 | -0.10(-0.39%) |
Mar 14, 2019 | 25.94 | 25.94 | 25.87 | 25.93 | 1,971 | +0.01(+0.05%) |
Mar 13, 2019 | 26.05 | 26.05 | 25.83 | 25.92 | 9,370 | -0.19(-0.73%) |
Mar 12, 2019 | 26.07 | 26.13 | 26.05 | 26.11 | 12,975 | -0.06(-0.24%) |
Mar 11, 2019 | 26.35 | 26.35 | 26.18 | 26.18 | 8,091 | -0.39(-1.46%) |
Mar 08, 2019 | 26.72 | 26.76 | 26.56 | 26.56 | 16,562 | +0.07(+0.26%) |
Mar 07, 2019 | 26.30 | 26.56 | 26.30 | 26.49 | 27,032 | +0.20(+0.76%) |
Mar 06, 2019 | 26.07 | 26.29 | 26.07 | 26.29 | 8,237 | +0.20(+0.77%) |
Mar 05, 2019 | 26.10 | 26.16 | 26.07 | 26.09 | 3,663 | +0.01(+0.03%) |
Mar 04, 2019 | 25.85 | 26.29 | 25.85 | 26.08 | 12,364 | +0.10(+0.39%) |
Mar 01, 2019 | 25.96 | 26.11 | 25.96 | 25.98 | 25,336 | -0.17(-0.67%) |
Feb 28, 2019 | 26.11 | 26.16 | 26.07 | 26.16 | 3,698 | +0.07(+0.27%) |
Feb 27, 2019 | 26.12 | 26.23 | 26.07 | 26.09 | 9,474 | +0.03(+0.11%) |
Feb 26, 2019 | 26.13 | 26.13 | 25.99 | 26.06 | 13,676 | +0.02(+0.07%) |
Feb 25, 2019 | 25.90 | 26.04 | 25.89 | 26.04 | 35,542 | -0.04(-0.14%) |
Feb 22, 2019 | 26.15 | 26.20 | 26.07 | 26.07 | 7,239 | -0.17(-0.66%) |
Feb 21, 2019 | 26.24 | 26.33 | 26.19 | 26.25 | 25,687 | +0.09(+0.34%) |
Feb 20, 2019 | 26.17 | 26.23 | 26.10 | 26.16 | 6,206 | -0.03(-0.13%) |
Feb 19, 2019 | 26.28 | 26.30 | 26.13 | 26.19 | 7,018 | -0.05(-0.20%) |
Feb 15, 2019 | 26.31 | 26.33 | 26.24 | 26.24 | 8,335 | -0.27(-1.01%) |
Feb 14, 2019 | 26.59 | 26.59 | 26.44 | 26.51 | 12,206 | +0.05(+0.21%) |
Feb 13, 2019 | 26.44 | 26.46 | 26.38 | 26.46 | 4,644 | -0.07(-0.26%) |
Feb 12, 2019 | 26.69 | 26.69 | 26.51 | 26.53 | 6,301 | -0.35(-1.28%) |
Feb 11, 2019 | 26.80 | 26.92 | 26.80 | 26.87 | 22,089 | -0.05(-0.19%) |
Feb 08, 2019 | 27.11 | 27.13 | 26.92 | 26.92 | 102,992 | +0.00(+0.00%) |
Feb 07, 2019 | 26.81 | 27.08 | 26.79 | 26.92 | 25,752 | +0.26(+0.96%) |
Feb 06, 2019 | 26.68 | 26.70 | 26.60 | 26.67 | 13,351 | +0.05(+0.21%) |
Feb 05, 2019 | 26.67 | 26.71 | 26.59 | 26.61 | 8,059 | -0.13(-0.48%) |
Feb 04, 2019 | 26.87 | 26.94 | 26.74 | 26.74 | 11,999 | -0.17(-0.64%) |