Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 23.58 | 23.59 | 23.53 | 23.53 | 1,300 | -0.05(-0.20%) |
Nov 27, 2019 | 23.49 | 23.58 | 23.49 | 23.58 | 2,700 | +0.07(+0.28%) |
Nov 26, 2019 | 23.39 | 23.51 | 23.39 | 23.51 | 11,108 | +0.11(+0.49%) |
Nov 25, 2019 | 23.36 | 23.40 | 23.36 | 23.40 | 2,773 | +0.11(+0.47%) |
Nov 22, 2019 | 23.31 | 23.31 | 23.22 | 23.29 | 2,500 | -0.02(-0.09%) |
Nov 21, 2019 | 23.39 | 23.39 | 23.28 | 23.31 | 6,705 | -0.12(-0.53%) |
Nov 20, 2019 | 23.40 | 23.45 | 23.32 | 23.43 | 49,511 | -0.01(-0.06%) |
Nov 19, 2019 | 23.43 | 23.49 | 23.43 | 23.45 | 2,004 | +0.02(+0.09%) |
Nov 18, 2019 | 23.43 | 23.50 | 23.42 | 23.43 | 4,839 | +0.07(+0.32%) |
Nov 15, 2019 | 23.31 | 23.35 | 23.29 | 23.35 | 5,500 | +0.09(+0.40%) |
Nov 14, 2019 | 23.24 | 23.26 | 23.18 | 23.26 | 13,045 | +0.02(+0.09%) |
Nov 13, 2019 | 23.14 | 23.24 | 23.14 | 23.24 | 35,935 | +0.16(+0.71%) |
Nov 12, 2019 | 23.11 | 23.13 | 23.08 | 23.08 | 4,229 | +0.02(+0.10%) |
Nov 11, 2019 | 22.99 | 23.09 | 22.99 | 23.05 | 16,760 | -0.04(-0.16%) |
Nov 08, 2019 | 23.04 | 23.09 | 23.04 | 23.09 | 9,900 | +0.00(+0.00%) |
Nov 07, 2019 | 23.18 | 23.18 | 23.09 | 23.09 | 6,158 | -0.05(-0.22%) |
Nov 06, 2019 | 23.08 | 23.16 | 23.08 | 23.14 | 20,453 | +0.06(+0.26%) |
Nov 05, 2019 | 23.13 | 23.13 | 23.04 | 23.08 | 31,760 | -0.10(-0.43%) |
Nov 04, 2019 | 23.27 | 23.27 | 23.14 | 23.18 | 16,176 | -0.06(-0.26%) |
Nov 01, 2019 | 23.24 | 23.24 | 23.17 | 23.24 | 6,600 | +0.10(+0.43%) |
Oct 31, 2019 | 23.16 | 23.17 | 23.04 | 23.14 | 132,013 | -0.04(-0.19%) |
Oct 30, 2019 | 23.06 | 23.18 | 23.04 | 23.18 | 15,913 | +0.11(+0.50%) |
Oct 29, 2019 | 23.13 | 23.13 | 23.07 | 23.07 | 25,647 | -0.01(-0.04%) |
Oct 28, 2019 | 23.15 | 23.15 | 23.07 | 23.08 | 12,799 | -0.04(-0.19%) |
Oct 25, 2019 | 23.11 | 23.13 | 23.10 | 23.12 | 3,600 | -0.05(-0.20%) |
Oct 24, 2019 | 23.12 | 23.19 | 23.11 | 23.17 | 77,113 | +0.09(+0.38%) |
Oct 23, 2019 | 23.01 | 23.08 | 22.96 | 23.08 | 180,427 | +0.05(+0.22%) |
Oct 22, 2019 | 23.13 | 23.14 | 23.03 | 23.03 | 7,751 | -0.07(-0.30%) |
Oct 21, 2019 | 22.96 | 23.10 | 22.96 | 23.10 | 6,367 | +0.16(+0.69%) |
Oct 18, 2019 | 22.90 | 22.97 | 22.85 | 22.94 | 15,700 | +0.05(+0.21%) |
Oct 17, 2019 | 22.94 | 22.94 | 22.83 | 22.89 | 7,609 | +0.06(+0.28%) |
Oct 16, 2019 | 22.81 | 22.83 | 22.77 | 22.83 | 25,726 | -0.03(-0.15%) |
Oct 15, 2019 | 22.87 | 22.91 | 22.85 | 22.86 | 66,329 | +0.08(+0.33%) |
Oct 14, 2019 | 22.82 | 22.83 | 22.75 | 22.79 | 39,967 | -0.06(-0.25%) |
Oct 11, 2019 | 22.85 | 22.97 | 22.85 | 22.85 | 3,200 | +0.11(+0.47%) |
Oct 10, 2019 | 22.70 | 22.79 | 22.70 | 22.74 | 5,581 | +0.08(+0.33%) |
Oct 09, 2019 | 22.62 | 22.71 | 22.61 | 22.66 | 18,722 | +0.18(+0.79%) |
Oct 08, 2019 | 22.62 | 22.64 | 22.49 | 22.49 | 7,700 | -0.30(-1.30%) |
Oct 07, 2019 | 22.76 | 22.88 | 22.76 | 22.78 | 5,949 | -0.11(-0.47%) |
Oct 04, 2019 | 22.68 | 22.89 | 22.64 | 22.89 | 8,100 | +0.35(+1.55%) |
Oct 03, 2019 | 22.31 | 22.54 | 22.22 | 22.54 | 22,578 | +0.19(+0.85%) |
Oct 02, 2019 | 22.59 | 22.61 | 22.30 | 22.35 | 42,408 | -0.38(-1.67%) |
Oct 01, 2019 | 22.86 | 22.86 | 22.71 | 22.73 | 991,493 | -0.22(-0.96%) |
Sep 30, 2019 | 22.79 | 22.95 | 22.79 | 22.95 | 3,056 | +0.04(+0.18%) |
Sep 27, 2019 | 22.84 | 22.95 | 22.82 | 22.91 | 29,300 | +0.09(+0.39%) |
Sep 26, 2019 | 22.85 | 22.92 | 22.82 | 22.82 | 43,744 | +0.10(+0.46%) |
Sep 25, 2019 | 23.03 | 23.03 | 22.72 | 22.72 | 3,522 | -0.33(-1.45%) |
Sep 24, 2019 | 22.94 | 23.07 | 22.94 | 23.05 | 5,756 | +0.20(+0.89%) |
Sep 23, 2019 | 22.93 | 23.04 | 22.83 | 22.84 | 17,769 | +0.00(+0.01%) |
Sep 20, 2019 | 22.71 | 22.84 | 22.63 | 22.84 | 23,600 | +0.28(+1.25%) |
Sep 19, 2019 | 22.65 | 22.66 | 22.55 | 22.56 | 39,824 | +0.07(+0.32%) |
Sep 18, 2019 | 22.39 | 22.63 | 22.39 | 22.49 | 20,708 | +0.09(+0.41%) |
Sep 17, 2019 | 22.31 | 22.46 | 22.25 | 22.40 | 25,540 | +0.13(+0.57%) |
Sep 16, 2019 | 22.13 | 22.31 | 22.13 | 22.27 | 24,406 | +0.25(+1.13%) |
Sep 13, 2019 | 22.25 | 22.35 | 22.02 | 22.02 | 41,300 | -0.46(-2.06%) |
Sep 12, 2019 | 22.65 | 22.71 | 22.45 | 22.48 | 15,622 | -0.15(-0.67%) |
Sep 11, 2019 | 22.59 | 22.72 | 22.59 | 22.64 | 16,851 | -0.05(-0.20%) |
Sep 10, 2019 | 23.03 | 23.05 | 22.68 | 22.68 | 22,137 | -0.40(-1.74%) |
Sep 09, 2019 | 23.22 | 23.22 | 23.08 | 23.08 | 22,662 | -0.40(-1.71%) |
Sep 06, 2019 | 23.39 | 23.49 | 23.39 | 23.48 | 9,400 | +0.18(+0.76%) |
Sep 05, 2019 | 23.49 | 23.49 | 23.17 | 23.31 | 15,954 | -0.43(-1.80%) |
Sep 04, 2019 | 23.60 | 23.75 | 23.60 | 23.73 | 211,818 | +0.02(+0.06%) |
Sep 03, 2019 | 23.82 | 23.93 | 23.72 | 23.72 | 16,683 | +0.07(+0.28%) |
Aug 30, 2019 | 23.93 | 23.93 | 23.58 | 23.65 | 13,800 | -0.09(-0.37%) |
Aug 29, 2019 | 23.59 | 23.77 | 23.59 | 23.74 | 8,374 | +0.37(+1.57%) |
Aug 28, 2019 | 23.20 | 23.37 | 23.20 | 23.37 | 6,382 | +0.17(+0.72%) |
Aug 27, 2019 | 23.47 | 23.47 | 23.12 | 23.20 | 9,259 | -0.10(-0.41%) |
Aug 26, 2019 | 23.13 | 23.33 | 23.12 | 23.30 | 24,870 | +0.26(+1.12%) |
Aug 23, 2019 | 23.61 | 23.82 | 23.04 | 23.04 | 6,300 | -0.78(-3.28%) |
Aug 22, 2019 | 23.90 | 23.90 | 23.59 | 23.82 | 62,129 | -0.04(-0.17%) |
Aug 21, 2019 | 23.88 | 23.89 | 23.81 | 23.86 | 31,219 | +0.25(+1.04%) |
Aug 20, 2019 | 23.74 | 23.77 | 23.59 | 23.62 | 32,075 | -0.14(-0.58%) |
Aug 19, 2019 | 23.68 | 23.78 | 23.63 | 23.75 | 19,874 | +0.29(+1.23%) |
Aug 16, 2019 | 23.28 | 23.47 | 23.28 | 23.46 | 14,400 | +0.39(+1.69%) |
Aug 15, 2019 | 23.16 | 23.16 | 22.92 | 23.07 | 29,649 | -0.07(-0.31%) |
Aug 14, 2019 | 23.33 | 23.36 | 23.13 | 23.15 | 3,392 | -0.70(-2.92%) |
Aug 13, 2019 | 23.38 | 23.97 | 23.38 | 23.84 | 23,644 | +0.37(+1.60%) |
Aug 12, 2019 | 23.58 | 23.65 | 23.38 | 23.47 | 37,527 | -0.35(-1.48%) |
Aug 09, 2019 | 23.95 | 23.95 | 23.81 | 23.82 | 6,200 | -0.21(-0.89%) |
Aug 08, 2019 | 23.70 | 24.07 | 23.70 | 24.04 | 12,455 | +0.46(+1.93%) |
Aug 07, 2019 | 23.32 | 23.60 | 23.20 | 23.58 | 5,357 | +0.02(+0.08%) |
Aug 06, 2019 | 23.37 | 23.56 | 23.24 | 23.56 | 13,951 | +0.34(+1.45%) |
Aug 05, 2019 | 23.50 | 23.50 | 23.05 | 23.22 | 32,841 | -0.78(-3.24%) |
Aug 02, 2019 | 24.12 | 24.12 | 23.87 | 24.00 | 7,900 | -0.38(-1.56%) |
Aug 01, 2019 | 24.72 | 24.90 | 24.31 | 24.38 | 33,397 | -0.22(-0.89%) |
Jul 31, 2019 | 24.80 | 24.84 | 24.60 | 24.60 | 5,306 | -0.23(-0.92%) |
Jul 30, 2019 | 24.75 | 24.87 | 24.75 | 24.83 | 5,998 | -0.09(-0.37%) |
Jul 29, 2019 | 24.88 | 24.93 | 24.87 | 24.92 | 5,039 | -0.12(-0.48%) |
Jul 26, 2019 | 24.92 | 25.05 | 24.92 | 25.04 | 20,300 | +0.12(+0.48%) |
Jul 25, 2019 | 24.88 | 24.99 | 24.88 | 24.92 | 6,430 | -0.11(-0.42%) |
Jul 24, 2019 | 24.78 | 25.03 | 24.78 | 25.03 | 23,756 | +0.16(+0.66%) |
Jul 23, 2019 | 24.75 | 24.87 | 24.70 | 24.86 | 168,305 | +0.11(+0.45%) |
Jul 22, 2019 | 24.67 | 24.78 | 24.67 | 24.75 | 4,095 | +0.09(+0.36%) |
Jul 19, 2019 | 24.84 | 24.84 | 24.66 | 24.66 | 5,200 | -0.06(-0.23%) |
Jul 18, 2019 | 24.59 | 24.74 | 24.59 | 24.72 | 25,419 | -0.01(-0.03%) |
Jul 17, 2019 | 24.86 | 24.86 | 24.72 | 24.72 | 37,025 | -0.19(-0.78%) |
Jul 16, 2019 | 24.98 | 24.98 | 24.86 | 24.92 | 3,272 | -0.03(-0.13%) |
Jul 15, 2019 | 25.07 | 25.07 | 24.90 | 24.95 | 21,801 | +0.03(+0.12%) |
Jul 12, 2019 | 24.85 | 24.92 | 24.83 | 24.92 | 27,900 | +0.17(+0.70%) |
Jul 11, 2019 | 24.69 | 24.78 | 24.69 | 24.75 | 3,851 | +0.07(+0.29%) |
Jul 10, 2019 | 24.70 | 24.72 | 24.66 | 24.68 | 18,482 | +0.06(+0.24%) |
Jul 09, 2019 | 24.48 | 24.62 | 24.48 | 24.62 | 10,660 | +0.09(+0.37%) |
Jul 08, 2019 | 24.58 | 24.58 | 24.48 | 24.52 | 12,577 | -0.05(-0.19%) |
Jul 05, 2019 | 24.47 | 24.60 | 24.47 | 24.57 | 1,900 | -0.06(-0.24%) |
Jul 03, 2019 | 24.51 | 24.67 | 24.51 | 24.63 | 11,200 | +0.17(+0.69%) |
Jul 02, 2019 | 24.49 | 24.49 | 24.36 | 24.46 | 15,793 | +0.03(+0.12%) |
Jul 01, 2019 | 24.51 | 24.56 | 24.38 | 24.43 | 14,821 | +0.18(+0.75%) |
Jun 28, 2019 | 24.21 | 24.28 | 24.20 | 24.25 | 11,400 | +0.01(+0.04%) |
Jun 27, 2019 | 24.17 | 24.27 | 24.11 | 24.24 | 35,597 | +0.15(+0.62%) |
Jun 26, 2019 | 24.19 | 24.19 | 24.06 | 24.09 | 9,340 | -0.17(-0.69%) |
Jun 25, 2019 | 24.20 | 24.29 | 24.20 | 24.26 | 15,759 | +0.01(+0.05%) |
Jun 24, 2019 | 24.21 | 24.26 | 24.21 | 24.25 | 21,343 | +0.17(+0.72%) |
Jun 21, 2019 | 24.22 | 24.22 | 24.05 | 24.07 | 7,200 | -0.24(-1.00%) |
Jun 20, 2019 | 24.31 | 24.41 | 24.30 | 24.32 | 19,611 | +0.06(+0.26%) |
Jun 19, 2019 | 24.16 | 24.28 | 24.11 | 24.25 | 7,679 | +0.04(+0.17%) |
Jun 18, 2019 | 24.21 | 24.29 | 24.20 | 24.21 | 11,414 | +0.11(+0.46%) |
Jun 17, 2019 | 24.09 | 24.12 | 24.03 | 24.11 | 7,098 | +0.06(+0.26%) |
Jun 14, 2019 | 24.09 | 24.10 | 24.04 | 24.04 | 36,300 | +0.03(+0.11%) |
Jun 13, 2019 | 23.95 | 24.03 | 23.95 | 24.02 | 6,908 | +0.09(+0.36%) |
Jun 12, 2019 | 23.90 | 23.93 | 23.87 | 23.93 | 3,514 | +0.01(+0.04%) |
Jun 11, 2019 | 23.81 | 23.92 | 23.81 | 23.92 | 5,841 | +0.02(+0.07%) |
Jun 10, 2019 | 23.91 | 23.92 | 23.89 | 23.91 | 7,682 | -0.21(-0.89%) |
Jun 07, 2019 | 24.13 | 24.17 | 24.11 | 24.12 | 14,400 | +0.27(+1.13%) |
Jun 06, 2019 | 23.91 | 24.05 | 23.85 | 23.85 | 52,410 | -0.02(-0.07%) |
Jun 05, 2019 | 23.92 | 23.95 | 23.85 | 23.87 | 25,126 | -0.11(-0.47%) |
Jun 04, 2019 | 24.05 | 24.11 | 23.91 | 23.98 | 17,613 | -0.24(-1.00%) |
Jun 03, 2019 | 24.08 | 24.22 | 24.06 | 24.22 | 69,622 | +0.16(+0.66%) |
May 31, 2019 | 24.01 | 24.12 | 24.01 | 24.06 | 83,500 | -0.15(-0.61%) |
May 30, 2019 | 24.23 | 24.24 | 24.12 | 24.21 | 9,523 | +0.14(+0.58%) |
May 29, 2019 | 24.17 | 24.22 | 24.01 | 24.07 | 21,362 | -0.29(-1.18%) |
May 28, 2019 | 24.61 | 24.61 | 24.36 | 24.36 | 8,446 | -0.21(-0.86%) |
May 24, 2019 | 24.67 | 24.67 | 24.56 | 24.57 | 10,500 | +0.03(+0.12%) |
May 23, 2019 | 24.51 | 24.55 | 24.42 | 24.54 | 5,236 | -0.12(-0.50%) |
May 22, 2019 | 24.61 | 24.73 | 24.61 | 24.66 | 12,624 | +0.07(+0.26%) |
May 21, 2019 | 24.56 | 24.65 | 24.56 | 24.59 | 19,044 | +0.13(+0.53%) |
May 20, 2019 | 24.45 | 24.55 | 24.45 | 24.47 | 13,491 | -0.22(-0.90%) |
May 17, 2019 | 24.53 | 24.83 | 24.53 | 24.69 | 22,100 | -0.07(-0.29%) |
May 16, 2019 | 24.67 | 24.89 | 24.67 | 24.76 | 27,366 | +0.21(+0.84%) |
May 15, 2019 | 24.23 | 24.62 | 24.23 | 24.55 | 13,908 | +0.17(+0.70%) |
May 14, 2019 | 24.26 | 24.47 | 24.26 | 24.38 | 3,175 | +0.15(+0.62%) |
May 13, 2019 | 24.18 | 24.27 | 24.15 | 24.23 | 6,727 | -0.33(-1.33%) |
May 10, 2019 | 24.35 | 24.56 | 24.17 | 24.56 | 23,000 | +0.16(+0.66%) |
May 09, 2019 | 24.30 | 24.45 | 24.18 | 24.40 | 29,170 | -0.07(-0.29%) |
May 08, 2019 | 24.53 | 24.58 | 24.46 | 24.47 | 9,877 | -0.08(-0.32%) |
May 07, 2019 | 24.68 | 24.68 | 24.39 | 24.55 | 15,084 | -0.38(-1.54%) |
May 06, 2019 | 24.85 | 24.96 | 24.81 | 24.93 | 21,150 | -0.11(-0.43%) |
May 03, 2019 | 24.85 | 25.06 | 24.85 | 25.04 | 54,800 | +0.23(+0.93%) |
May 02, 2019 | 24.95 | 24.95 | 24.74 | 24.81 | 21,624 | -0.07(-0.27%) |
May 01, 2019 | 25.02 | 25.07 | 24.87 | 24.87 | 21,634 | -0.15(-0.61%) |
Apr 30, 2019 | 24.79 | 25.03 | 24.79 | 25.03 | 136,790 | +0.16(+0.65%) |
Apr 29, 2019 | 25.00 | 25.00 | 24.85 | 24.86 | 9,379 | -0.01(-0.06%) |
Apr 26, 2019 | 24.83 | 24.92 | 24.79 | 24.88 | 14,400 | +0.05(+0.20%) |
Apr 25, 2019 | 24.76 | 24.85 | 24.73 | 24.83 | 64,080 | +0.01(+0.05%) |
Apr 24, 2019 | 24.81 | 24.87 | 24.78 | 24.82 | 15,376 | +0.05(+0.19%) |
Apr 23, 2019 | 24.63 | 24.78 | 24.61 | 24.77 | 15,115 | +0.23(+0.94%) |
Apr 22, 2019 | 24.47 | 24.55 | 24.47 | 24.54 | 81,303 | +0.03(+0.14%) |
Apr 18, 2019 | 24.48 | 24.55 | 24.46 | 24.51 | 7,700 | +0.01(+0.03%) |
Apr 17, 2019 | 24.59 | 24.59 | 24.47 | 24.50 | 21,910 | -0.02(-0.07%) |
Apr 16, 2019 | 24.68 | 24.69 | 24.50 | 24.52 | 7,383 | -0.16(-0.66%) |
Apr 15, 2019 | 24.63 | 24.68 | 24.61 | 24.68 | 19,147 | +0.00(+0.02%) |
Apr 12, 2019 | 24.51 | 24.68 | 24.51 | 24.68 | 31,200 | +0.12(+0.51%) |
Apr 11, 2019 | 24.54 | 24.59 | 24.51 | 24.55 | 10,868 | +0.01(+0.04%) |
Apr 10, 2019 | 24.53 | 24.58 | 24.52 | 24.54 | 8,916 | +0.11(+0.44%) |
Apr 09, 2019 | 24.49 | 24.49 | 24.42 | 24.43 | 34,120 | -0.03(-0.13%) |
Apr 08, 2019 | 24.43 | 24.48 | 24.41 | 24.46 | 30,309 | -0.04(-0.17%) |
Apr 05, 2019 | 24.43 | 24.51 | 24.41 | 24.51 | 7,700 | +0.17(+0.68%) |
Apr 04, 2019 | 24.43 | 24.47 | 24.27 | 24.34 | 35,875 | -0.09(-0.35%) |
Apr 03, 2019 | 24.40 | 24.54 | 24.38 | 24.43 | 228,970 | +0.03(+0.10%) |
Apr 02, 2019 | 24.32 | 24.40 | 24.27 | 24.40 | 17,555 | +0.07(+0.29%) |
Apr 01, 2019 | 24.30 | 24.33 | 24.23 | 24.33 | 112,641 | +0.09(+0.37%) |
Mar 29, 2019 | 24.18 | 24.27 | 24.14 | 24.24 | 114,400 | +0.13(+0.54%) |
Mar 28, 2019 | 24.10 | 24.13 | 23.97 | 24.11 | 99,797 | +0.09(+0.35%) |
Mar 27, 2019 | 24.13 | 24.14 | 23.95 | 24.02 | 97,452 | -0.10(-0.39%) |
Mar 26, 2019 | 24.12 | 24.20 | 24.08 | 24.12 | 35,095 | -0.01(-0.04%) |
Mar 25, 2019 | 24.11 | 24.16 | 24.07 | 24.13 | 50,682 | +0.01(+0.06%) |
Mar 22, 2019 | 24.28 | 24.28 | 24.11 | 24.11 | 49,500 | -0.17(-0.68%) |
Mar 21, 2019 | 24.12 | 24.31 | 24.12 | 24.28 | 82,355 | +0.24(+1.00%) |
Mar 20, 2019 | 24.08 | 24.17 | 23.95 | 24.04 | 32,627 | -0.02(-0.07%) |
Mar 19, 2019 | 24.21 | 24.21 | 24.04 | 24.06 | 44,357 | -0.08(-0.35%) |
Mar 18, 2019 | 24.14 | 24.15 | 24.07 | 24.14 | 10,647 | +0.02(+0.07%) |
Mar 15, 2019 | 24.09 | 24.19 | 24.09 | 24.12 | 5,300 | +0.02(+0.07%) |
Mar 14, 2019 | 24.16 | 24.16 | 24.03 | 24.11 | 221,446 | -0.02(-0.07%) |
Mar 13, 2019 | 24.05 | 24.19 | 24.04 | 24.12 | 15,777 | +0.17(+0.70%) |
Mar 12, 2019 | 23.97 | 23.98 | 23.94 | 23.96 | 2,450 | +0.02(+0.07%) |
Mar 11, 2019 | 23.71 | 23.94 | 23.71 | 23.94 | 27,108 | +0.28(+1.18%) |
Mar 08, 2019 | 23.57 | 23.66 | 23.53 | 23.66 | 13,600 | +0.02(+0.09%) |
Mar 07, 2019 | 23.70 | 23.75 | 23.61 | 23.64 | 2,997 | -0.09(-0.39%) |
Mar 06, 2019 | 23.80 | 23.80 | 23.73 | 23.73 | 11,265 | -0.15(-0.65%) |
Mar 05, 2019 | 23.87 | 23.91 | 23.86 | 23.88 | 8,241 | +0.01(+0.04%) |
Mar 04, 2019 | 24.02 | 24.02 | 23.70 | 23.88 | 104,074 | -0.04(-0.18%) |
Mar 01, 2019 | 23.85 | 23.94 | 23.82 | 23.92 | 6,200 | +0.04(+0.15%) |
Feb 28, 2019 | 23.97 | 23.97 | 23.87 | 23.89 | 31,922 | -0.11(-0.46%) |
Feb 27, 2019 | 24.09 | 24.09 | 23.95 | 24.00 | 13,239 | -0.25(-1.03%) |
Feb 26, 2019 | 24.24 | 24.25 | 24.18 | 24.25 | 5,265 | +0.12(+0.50%) |
Feb 25, 2019 | 24.10 | 24.15 | 24.08 | 24.13 | 41,105 | -0.09(-0.37%) |
Feb 22, 2019 | 24.24 | 24.28 | 24.21 | 24.21 | 3,400 | +0.12(+0.52%) |
Feb 21, 2019 | 24.11 | 24.13 | 24.05 | 24.09 | 13,588 | -0.20(-0.83%) |
Feb 20, 2019 | 24.31 | 24.31 | 24.25 | 24.29 | 8,488 | -0.06(-0.24%) |
Feb 19, 2019 | 24.36 | 24.90 | 24.31 | 24.35 | 55,483 | +0.07(+0.27%) |
Feb 15, 2019 | 24.18 | 24.30 | 24.18 | 24.29 | 14,400 | +0.06(+0.27%) |
Feb 14, 2019 | 24.32 | 24.64 | 24.21 | 24.22 | 21,471 | +0.09(+0.37%) |
Feb 13, 2019 | 24.13 | 25.91 | 24.12 | 24.13 | 30,279 | -0.07(-0.31%) |
Feb 12, 2019 | 24.18 | 24.23 | 24.15 | 24.20 | 14,745 | -0.09(-0.35%) |
Feb 11, 2019 | 24.31 | 24.36 | 24.27 | 24.29 | 78,444 | -0.10(-0.41%) |
Feb 08, 2019 | 24.35 | 24.41 | 24.32 | 24.39 | 47,100 | +0.12(+0.49%) |
Feb 07, 2019 | 24.20 | 24.27 | 24.15 | 24.27 | 26,266 | +0.17(+0.69%) |
Feb 06, 2019 | 24.15 | 24.18 | 24.06 | 24.11 | 59,924 | +0.01(+0.04%) |
Feb 05, 2019 | 24.07 | 24.14 | 24.05 | 24.09 | 56,587 | +0.11(+0.44%) |
Feb 04, 2019 | 23.98 | 24.03 | 23.94 | 23.99 | 54,999 | -0.11(-0.44%) |
Feb 01, 2019 | 24.11 | 24.15 | 24.06 | 24.09 | 375,300 | -0.11(-0.47%) |
Jan 31, 2019 | 24.19 | 24.28 | 24.17 | 24.21 | 27,622 | +0.19(+0.78%) |
Jan 30, 2019 | 24.01 | 24.04 | 23.96 | 24.02 | 93,076 | -0.04(-0.16%) |
Jan 29, 2019 | 23.98 | 24.06 | 23.95 | 24.06 | 17,452 | +0.13(+0.54%) |
Jan 28, 2019 | 23.99 | 24.04 | 23.93 | 23.93 | 42,365 | -0.04(-0.15%) |
Jan 25, 2019 | 23.97 | 23.99 | 23.93 | 23.96 | 20,100 | -0.11(-0.45%) |
Jan 24, 2019 | 23.99 | 24.10 | 23.99 | 24.07 | 45,210 | +0.16(+0.66%) |
Jan 23, 2019 | 23.87 | 23.97 | 23.86 | 23.91 | 37,018 | -0.01(-0.04%) |
Jan 22, 2019 | 23.89 | 23.98 | 23.88 | 23.92 | 43,031 | +0.19(+0.82%) |
Jan 18, 2019 | 23.91 | 23.91 | 23.73 | 23.73 | 56,200 | -0.17(-0.70%) |
Jan 17, 2019 | 23.90 | 23.97 | 23.85 | 23.90 | 43,782 | -0.00(-0.01%) |
Jan 16, 2019 | 23.72 | 23.93 | 23.72 | 23.90 | 11,236 | +0.03(+0.12%) |
Jan 15, 2019 | 24.03 | 24.03 | 23.85 | 23.87 | 121,708 | -0.07(-0.29%) |
Jan 14, 2019 | 24.06 | 24.06 | 23.94 | 23.94 | 22,680 | -0.07(-0.29%) |
Jan 11, 2019 | 24.05 | 24.09 | 23.98 | 24.01 | 18,800 | +0.07(+0.27%) |
Jan 10, 2019 | 24.07 | 24.11 | 23.91 | 23.95 | 15,413 | -0.15(-0.63%) |
Jan 09, 2019 | 24.10 | 24.14 | 24.04 | 24.10 | 21,733 | -0.05(-0.19%) |
Jan 08, 2019 | 24.23 | 24.23 | 24.14 | 24.14 | 32,300 | -0.05(-0.20%) |
Jan 07, 2019 | 24.36 | 24.36 | 24.19 | 24.19 | 21,297 | -0.10(-0.39%) |
Jan 04, 2019 | 24.36 | 24.36 | 24.19 | 24.29 | 17,400 | -0.25(-1.04%) |
Jan 03, 2019 | 24.54 | 24.62 | 24.52 | 24.54 | 16,555 | +0.18(+0.73%) |
Jan 02, 2019 | 24.28 | 24.40 | 24.25 | 24.37 | 1,062,283 | +0.23(+0.96%) |
Dec 31, 2018 | 24.14 | 24.14 | 24.04 | 24.14 | 142,100 | +0.00(+0.00%) |
Dec 28, 2018 | 24.15 | 24.15 | 24.11 | 24.14 | 66,900 | +0.00(+0.00%) |
Dec 27, 2018 | 24.11 | 24.16 | 24.11 | 24.14 | 12,704 | -0.00(-0.02%) |
Dec 26, 2018 | 24.16 | 24.16 | 24.12 | 24.14 | 23,614 | +0.00(+0.00%) |
Dec 24, 2018 | 24.11 | 24.14 | 24.11 | 24.14 | 3,000 | -0.02(-0.08%) |
Dec 21, 2018 | 24.22 | 24.23 | 24.16 | 24.16 | 53,900 | -0.02(-0.08%) |
Dec 20, 2018 | 24.20 | 24.21 | 24.18 | 24.18 | 14,231 | -0.04(-0.17%) |
Dec 19, 2018 | 24.18 | 24.22 | 24.18 | 24.22 | 37,787 | +0.00(+0.00%) |
Dec 18, 2018 | 24.21 | 24.22 | 24.18 | 24.22 | 15,843 | +0.00(+0.00%) |
Dec 17, 2018 | 24.20 | 24.22 | 24.18 | 24.22 | 26,314 | +0.02(+0.08%) |
Dec 14, 2018 | 24.20 | 24.20 | 24.18 | 24.20 | 6,600 | -0.02(-0.08%) |
Dec 13, 2018 | 24.18 | 24.22 | 24.18 | 24.22 | 23,864 | +0.04(+0.17%) |
Dec 12, 2018 | 24.19 | 24.21 | 24.18 | 24.18 | 38,934 | -0.00(-0.02%) |
Dec 11, 2018 | 24.16 | 24.19 | 24.16 | 24.18 | 72,345 | -0.00(-0.02%) |
Dec 10, 2018 | 24.21 | 24.21 | 24.18 | 24.19 | 5,539 | +0.01(+0.04%) |
Dec 07, 2018 | 24.19 | 24.19 | 24.17 | 24.18 | 14,100 | -0.01(-0.03%) |
Dec 06, 2018 | 24.17 | 24.19 | 24.17 | 24.19 | 12,247 | +0.02(+0.07%) |
Dec 04, 2018 | 24.20 | 24.20 | 24.17 | 24.17 | 6,300 | +0.00(+0.00%) |