Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 31.07 | 31.17 | 30.87 | 31.13 | 32,543 | +0.26(+0.85%) |
Dec 30, 2019 | 30.72 | 31.23 | 30.47 | 30.87 | 52,924 | +0.35(+1.16%) |
Dec 27, 2019 | 31.11 | 31.11 | 30.44 | 30.52 | 27,156 | -0.40(-1.29%) |
Dec 26, 2019 | 30.82 | 30.93 | 30.71 | 30.92 | 38,535 | +0.21(+0.68%) |
Dec 24, 2019 | 30.72 | 30.72 | 30.50 | 30.71 | 14,182 | +0.10(+0.33%) |
Dec 23, 2019 | 30.59 | 30.61 | 30.27 | 30.61 | 37,807 | +0.30(+0.97%) |
Dec 20, 2019 | 30.14 | 30.33 | 30.14 | 30.31 | 32,272 | +0.27(+0.90%) |
Dec 19, 2019 | 30.11 | 30.21 | 29.96 | 30.04 | 42,769 | -0.06(-0.21%) |
Dec 18, 2019 | 30.03 | 30.15 | 29.81 | 30.10 | 51,522 | +0.11(+0.36%) |
Dec 17, 2019 | 29.77 | 30.02 | 29.75 | 29.99 | 66,966 | +0.52(+1.75%) |
Dec 16, 2019 | 29.32 | 29.70 | 29.19 | 29.48 | 52,848 | +0.41(+1.40%) |
Dec 13, 2019 | 28.94 | 29.31 | 28.79 | 29.07 | 25,419 | +0.15(+0.52%) |
Dec 12, 2019 | 28.37 | 28.94 | 28.37 | 28.92 | 23,688 | +0.59(+2.09%) |
Dec 11, 2019 | 28.04 | 28.33 | 28.04 | 28.33 | 31,742 | +0.41(+1.46%) |
Dec 10, 2019 | 27.99 | 27.99 | 27.81 | 27.92 | 29,415 | -0.09(-0.32%) |
Dec 09, 2019 | 28.20 | 28.31 | 28.01 | 28.01 | 73,939 | -0.22(-0.77%) |
Dec 06, 2019 | 28.19 | 28.28 | 28.13 | 28.23 | 20,556 | +0.33(+1.20%) |
Dec 05, 2019 | 28.09 | 28.19 | 27.85 | 27.90 | 24,732 | -0.13(-0.45%) |
Dec 04, 2019 | 28.10 | 28.22 | 28.02 | 28.02 | 18,986 | +0.20(+0.72%) |
Dec 03, 2019 | 27.60 | 27.84 | 27.47 | 27.82 | 19,201 | -0.20(-0.71%) |
Dec 02, 2019 | 28.28 | 28.28 | 27.89 | 28.02 | 18,965 | -0.16(-0.58%) |
Nov 29, 2019 | 28.35 | 28.35 | 28.06 | 28.18 | 14,809 | -0.21(-0.73%) |
Nov 27, 2019 | 28.10 | 28.41 | 28.10 | 28.39 | 20,114 | +0.43(+1.52%) |
Nov 26, 2019 | 27.93 | 28.04 | 27.88 | 27.97 | 13,433 | +0.08(+0.28%) |
Nov 25, 2019 | 27.49 | 27.98 | 27.43 | 27.89 | 13,764 | +0.52(+1.90%) |
Nov 22, 2019 | 27.37 | 27.37 | 27.14 | 27.37 | 13,815 | +0.13(+0.46%) |
Nov 21, 2019 | 27.56 | 27.56 | 27.12 | 27.24 | 9,250 | -0.22(-0.79%) |
Nov 20, 2019 | 27.68 | 27.68 | 27.26 | 27.46 | 12,012 | -0.28(-1.01%) |
Nov 19, 2019 | 27.95 | 27.95 | 27.52 | 27.74 | 14,650 | -0.10(-0.36%) |
Nov 18, 2019 | 28.08 | 28.22 | 27.79 | 27.84 | 17,185 | -0.11(-0.39%) |
Nov 15, 2019 | 27.70 | 27.95 | 27.70 | 27.95 | 20,777 | +0.43(+1.58%) |
Nov 14, 2019 | 27.22 | 27.52 | 27.05 | 27.52 | 31,024 | +0.35(+1.30%) |
Nov 13, 2019 | 27.47 | 27.47 | 27.07 | 27.16 | 15,727 | -0.52(-1.90%) |
Nov 12, 2019 | 27.59 | 27.96 | 27.59 | 27.69 | 16,667 | +0.17(+0.62%) |
Nov 11, 2019 | 27.33 | 27.55 | 27.33 | 27.52 | 15,677 | +0.18(+0.66%) |
Nov 08, 2019 | 27.17 | 27.34 | 27.06 | 27.33 | 13,151 | +0.08(+0.30%) |
Nov 07, 2019 | 27.30 | 27.30 | 26.98 | 27.25 | 57,516 | +0.11(+0.40%) |
Nov 06, 2019 | 27.33 | 27.51 | 27.05 | 27.14 | 19,584 | -0.23(-0.83%) |
Nov 05, 2019 | 27.02 | 27.43 | 27.02 | 27.37 | 153,144 | +0.43(+1.58%) |
Nov 04, 2019 | 27.01 | 27.05 | 26.85 | 26.95 | 29,346 | +0.22(+0.81%) |
Nov 01, 2019 | 26.34 | 26.73 | 26.22 | 26.73 | 69,849 | +0.47(+1.79%) |
Oct 31, 2019 | 26.47 | 26.49 | 25.97 | 26.26 | 21,229 | -0.18(-0.68%) |
Oct 30, 2019 | 26.80 | 26.80 | 26.28 | 26.44 | 17,600 | -0.42(-1.55%) |
Oct 29, 2019 | 26.90 | 27.00 | 26.75 | 26.85 | 18,166 | -0.08(-0.30%) |
Oct 28, 2019 | 26.90 | 27.12 | 26.90 | 26.94 | 15,687 | +0.16(+0.61%) |
Oct 25, 2019 | 26.69 | 26.81 | 26.36 | 26.77 | 15,472 | +0.01(+0.03%) |
Oct 24, 2019 | 26.52 | 26.84 | 26.52 | 26.76 | 17,479 | +0.39(+1.47%) |
Oct 23, 2019 | 26.26 | 26.50 | 26.09 | 26.38 | 21,102 | +0.10(+0.38%) |
Oct 22, 2019 | 26.76 | 26.76 | 26.16 | 26.28 | 15,252 | -0.40(-1.49%) |
Oct 21, 2019 | 26.58 | 26.74 | 26.58 | 26.67 | 21,450 | +0.25(+0.96%) |
Oct 18, 2019 | 26.44 | 26.47 | 26.20 | 26.42 | 20,335 | +0.12(+0.45%) |
Oct 17, 2019 | 26.15 | 26.39 | 26.15 | 26.30 | 21,671 | +0.30(+1.17%) |
Oct 16, 2019 | 26.19 | 26.24 | 25.97 | 26.00 | 22,069 | -0.24(-0.92%) |
Oct 15, 2019 | 26.21 | 26.33 | 26.06 | 26.24 | 42,547 | +0.11(+0.42%) |
Oct 14, 2019 | 26.36 | 26.36 | 26.11 | 26.13 | 18,427 | -0.20(-0.76%) |
Oct 11, 2019 | 26.38 | 26.65 | 26.33 | 26.33 | 26,414 | +0.21(+0.80%) |
Oct 10, 2019 | 25.80 | 26.28 | 25.80 | 26.12 | 26,175 | +0.36(+1.40%) |
Oct 09, 2019 | 25.95 | 25.95 | 25.68 | 25.76 | 93,634 | +0.04(+0.14%) |
Oct 08, 2019 | 25.82 | 26.04 | 25.63 | 25.72 | 55,032 | -0.18(-0.70%) |
Oct 07, 2019 | 25.98 | 26.10 | 25.79 | 25.90 | 28,171 | -0.06(-0.24%) |
Oct 04, 2019 | 25.62 | 26.01 | 25.62 | 25.97 | 42,882 | +0.38(+1.49%) |
Oct 03, 2019 | 25.43 | 25.61 | 24.99 | 25.59 | 38,629 | +0.07(+0.28%) |
Oct 02, 2019 | 25.51 | 25.58 | 25.20 | 25.52 | 49,487 | -0.28(-1.09%) |
Oct 01, 2019 | 26.47 | 26.51 | 25.67 | 25.80 | 46,698 | -0.60(-2.26%) |
Sep 30, 2019 | 26.47 | 26.54 | 26.16 | 26.39 | 28,932 | -0.04(-0.14%) |
Sep 27, 2019 | 27.07 | 27.07 | 26.28 | 26.43 | 36,582 | -0.57(-2.10%) |
Sep 26, 2019 | 27.61 | 27.61 | 27.00 | 27.00 | 26,552 | -0.59(-2.14%) |
Sep 25, 2019 | 27.37 | 27.61 | 27.11 | 27.59 | 40,779 | +0.20(+0.73%) |
Sep 24, 2019 | 28.33 | 28.33 | 27.33 | 27.39 | 31,075 | -0.96(-3.38%) |
Sep 23, 2019 | 28.27 | 28.42 | 27.96 | 28.35 | 43,083 | +0.16(+0.56%) |
Sep 20, 2019 | 28.36 | 28.36 | 28.04 | 28.19 | 22,331 | -0.13(-0.44%) |
Sep 19, 2019 | 28.10 | 28.57 | 28.10 | 28.32 | 23,770 | +0.27(+0.96%) |
Sep 18, 2019 | 28.15 | 28.15 | 27.73 | 28.05 | 36,457 | -0.08(-0.29%) |
Sep 17, 2019 | 27.70 | 28.13 | 27.70 | 28.13 | 36,950 | +0.28(+1.00%) |
Sep 16, 2019 | 27.65 | 27.90 | 27.65 | 27.85 | 38,345 | +0.27(+0.98%) |
Sep 13, 2019 | 27.34 | 27.61 | 27.34 | 27.58 | 14,110 | +0.32(+1.18%) |
Sep 12, 2019 | 27.48 | 27.48 | 27.12 | 27.26 | 24,652 | -0.16(-0.58%) |
Sep 11, 2019 | 26.90 | 27.45 | 26.90 | 27.42 | 131,538 | +0.58(+2.15%) |
Sep 10, 2019 | 26.58 | 26.84 | 26.34 | 26.84 | 25,567 | +0.22(+0.85%) |
Sep 09, 2019 | 26.66 | 26.75 | 26.48 | 26.62 | 18,139 | +0.06(+0.24%) |
Sep 06, 2019 | 26.62 | 26.70 | 26.40 | 26.55 | 21,998 | -0.02(-0.07%) |
Sep 05, 2019 | 26.49 | 26.84 | 26.49 | 26.57 | 129,918 | +0.33(+1.27%) |
Sep 04, 2019 | 26.01 | 26.29 | 26.01 | 26.24 | 43,929 | +0.42(+1.64%) |
Sep 03, 2019 | 26.18 | 26.27 | 25.72 | 25.81 | 17,323 | -0.56(-2.14%) |
Aug 30, 2019 | 26.49 | 26.49 | 26.13 | 26.38 | 7,443 | +0.06(+0.23%) |
Aug 29, 2019 | 26.38 | 26.49 | 26.21 | 26.32 | 17,120 | +0.22(+0.83%) |
Aug 28, 2019 | 25.90 | 26.24 | 25.65 | 26.10 | 17,155 | +0.21(+0.80%) |
Aug 27, 2019 | 26.39 | 26.43 | 25.89 | 25.89 | 15,978 | -0.32(-1.20%) |
Aug 26, 2019 | 26.17 | 26.25 | 25.99 | 26.21 | 21,372 | +0.39(+1.50%) |
Aug 23, 2019 | 26.39 | 26.55 | 25.82 | 25.82 | 30,886 | -0.75(-2.84%) |
Aug 22, 2019 | 26.90 | 26.90 | 26.44 | 26.58 | 16,627 | -0.41(-1.50%) |
Aug 21, 2019 | 27.08 | 27.08 | 26.80 | 26.98 | 36,767 | +0.20(+0.74%) |
Aug 20, 2019 | 26.91 | 26.93 | 26.68 | 26.79 | 28,661 | -0.08(-0.30%) |
Aug 19, 2019 | 26.84 | 27.02 | 26.84 | 26.87 | 14,025 | +0.41(+1.53%) |
Aug 16, 2019 | 25.98 | 26.48 | 25.98 | 26.46 | 31,886 | +0.64(+2.47%) |
Aug 15, 2019 | 25.99 | 25.99 | 25.64 | 25.82 | 12,120 | -0.01(-0.03%) |
Aug 14, 2019 | 26.44 | 26.44 | 25.76 | 25.83 | 39,242 | -1.00(-3.72%) |
Aug 13, 2019 | 26.63 | 27.14 | 26.45 | 26.83 | 25,725 | +0.13(+0.51%) |
Aug 12, 2019 | 26.91 | 26.91 | 26.56 | 26.70 | 32,766 | -0.45(-1.66%) |
Aug 09, 2019 | 27.50 | 27.50 | 27.07 | 27.15 | 27,108 | -0.45(-1.63%) |
Aug 08, 2019 | 27.19 | 27.60 | 27.11 | 27.60 | 30,402 | +0.63(+2.34%) |
Aug 07, 2019 | 26.35 | 27.00 | 26.18 | 26.97 | 37,652 | +0.58(+2.18%) |
Aug 06, 2019 | 26.26 | 26.48 | 26.16 | 26.39 | 14,884 | +0.42(+1.63%) |
Aug 05, 2019 | 26.61 | 26.61 | 25.67 | 25.97 | 38,097 | -1.14(-4.22%) |
Aug 02, 2019 | 27.24 | 27.24 | 26.79 | 27.11 | 21,331 | -0.26(-0.95%) |
Aug 01, 2019 | 27.60 | 28.15 | 27.30 | 27.37 | 46,567 | -0.03(-0.10%) |
Jul 31, 2019 | 27.60 | 27.82 | 27.26 | 27.40 | 34,030 | +0.01(+0.03%) |
Jul 30, 2019 | 27.06 | 27.39 | 27.00 | 27.39 | 25,379 | +0.22(+0.79%) |
Jul 29, 2019 | 27.22 | 27.22 | 27.02 | 27.17 | 32,817 | -0.05(-0.20%) |
Jul 26, 2019 | 27.03 | 27.25 | 27.00 | 27.23 | 14,443 | +0.23(+0.87%) |
Jul 25, 2019 | 27.43 | 27.43 | 26.95 | 26.99 | 29,592 | -0.55(-1.99%) |
Jul 24, 2019 | 27.21 | 27.58 | 27.21 | 27.54 | 38,599 | +0.32(+1.19%) |
Jul 23, 2019 | 27.27 | 27.27 | 27.03 | 27.22 | 22,977 | +0.07(+0.27%) |
Jul 22, 2019 | 27.21 | 27.27 | 27.05 | 27.15 | 15,075 | -0.04(-0.13%) |
Jul 19, 2019 | 27.20 | 27.38 | 27.18 | 27.18 | 20,109 | +0.07(+0.27%) |
Jul 18, 2019 | 27.01 | 27.15 | 26.95 | 27.11 | 28,274 | -0.01(-0.03%) |
Jul 17, 2019 | 27.08 | 27.29 | 27.04 | 27.12 | 27,110 | +0.03(+0.12%) |
Jul 16, 2019 | 27.16 | 27.30 | 27.09 | 27.09 | 28,893 | -0.07(-0.25%) |
Jul 15, 2019 | 27.30 | 27.30 | 27.01 | 27.16 | 52,142 | -0.11(-0.40%) |
Jul 12, 2019 | 26.90 | 27.28 | 26.90 | 27.26 | 28,775 | +0.41(+1.54%) |
Jul 11, 2019 | 27.36 | 27.36 | 26.78 | 26.85 | 20,042 | -0.32(-1.19%) |
Jul 10, 2019 | 27.45 | 27.45 | 27.12 | 27.17 | 20,155 | +0.00(+0.00%) |
Jul 09, 2019 | 27.11 | 27.20 | 27.06 | 27.17 | 27,447 | -0.08(-0.30%) |
Jul 08, 2019 | 27.34 | 27.34 | 27.07 | 27.25 | 31,640 | -0.14(-0.53%) |
Jul 05, 2019 | 27.08 | 27.43 | 27.02 | 27.40 | 16,443 | +0.22(+0.81%) |
Jul 03, 2019 | 27.22 | 27.27 | 27.18 | 27.18 | 16,443 | +0.04(+0.15%) |
Jul 02, 2019 | 27.16 | 27.16 | 26.85 | 27.14 | 48,976 | +0.05(+0.17%) |
Jul 01, 2019 | 27.25 | 27.34 | 26.95 | 27.09 | 29,136 | +0.35(+1.31%) |
Jun 28, 2019 | 26.77 | 26.78 | 26.61 | 26.74 | 18,109 | +0.09(+0.34%) |
Jun 27, 2019 | 26.10 | 26.66 | 26.10 | 26.65 | 37,487 | +0.65(+2.49%) |
Jun 26, 2019 | 25.93 | 26.16 | 25.92 | 26.00 | 30,118 | +0.27(+1.05%) |
Jun 25, 2019 | 26.23 | 26.23 | 25.70 | 25.73 | 27,817 | -0.50(-1.92%) |
Jun 24, 2019 | 26.44 | 26.47 | 26.18 | 26.24 | 31,424 | -0.07(-0.28%) |
Jun 21, 2019 | 26.51 | 26.51 | 26.31 | 26.31 | 16,643 | -0.29(-1.08%) |
Jun 20, 2019 | 26.70 | 26.77 | 26.41 | 26.60 | 22,574 | +0.20(+0.75%) |
Jun 19, 2019 | 26.27 | 26.40 | 26.04 | 26.40 | 16,345 | +0.20(+0.75%) |
Jun 18, 2019 | 25.63 | 26.40 | 25.63 | 26.20 | 40,752 | +0.81(+3.21%) |
Jun 17, 2019 | 25.59 | 25.59 | 25.33 | 25.39 | 12,796 | -0.13(-0.49%) |
Jun 14, 2019 | 25.73 | 25.73 | 25.37 | 25.51 | 82,211 | -0.32(-1.25%) |
Jun 13, 2019 | 25.57 | 25.86 | 25.47 | 25.84 | 16,179 | +0.51(+2.01%) |
Jun 12, 2019 | 25.69 | 25.69 | 25.33 | 25.33 | 58,941 | -0.39(-1.50%) |
Jun 11, 2019 | 25.84 | 25.87 | 25.58 | 25.71 | 22,823 | +0.11(+0.42%) |
Jun 10, 2019 | 25.42 | 25.86 | 25.42 | 25.60 | 23,612 | +0.36(+1.42%) |
Jun 07, 2019 | 25.06 | 25.34 | 24.91 | 25.25 | 28,706 | +0.32(+1.28%) |
Jun 06, 2019 | 24.97 | 24.98 | 24.71 | 24.93 | 7,639 | -0.09(-0.35%) |
Jun 05, 2019 | 25.17 | 25.17 | 24.76 | 25.01 | 13,257 | -0.07(-0.28%) |
Jun 04, 2019 | 24.70 | 25.08 | 24.70 | 25.08 | 12,501 | +0.65(+2.67%) |
Jun 03, 2019 | 24.04 | 24.49 | 24.04 | 24.43 | 8,326 | +0.39(+1.64%) |
May 31, 2019 | 24.20 | 24.23 | 23.96 | 24.04 | 38,871 | -0.46(-1.86%) |
May 30, 2019 | 24.45 | 24.76 | 24.40 | 24.49 | 14,782 | +0.08(+0.33%) |
May 29, 2019 | 24.32 | 24.54 | 24.30 | 24.41 | 28,420 | -0.27(-1.09%) |
May 28, 2019 | 24.56 | 24.75 | 24.55 | 24.68 | 13,640 | +0.25(+1.03%) |
May 24, 2019 | 24.49 | 24.59 | 24.39 | 24.43 | 8,377 | +0.13(+0.55%) |
May 23, 2019 | 24.68 | 24.68 | 24.11 | 24.30 | 9,030 | -0.69(-2.77%) |
May 22, 2019 | 24.95 | 25.17 | 24.90 | 24.99 | 12,617 | -0.06(-0.24%) |
May 21, 2019 | 24.57 | 25.07 | 24.57 | 25.05 | 25,377 | +0.65(+2.68%) |
May 20, 2019 | 24.66 | 24.66 | 24.34 | 24.40 | 23,088 | -0.38(-1.55%) |
May 17, 2019 | 25.13 | 25.21 | 24.76 | 24.78 | 61,323 | -0.54(-2.12%) |
May 16, 2019 | 25.08 | 25.47 | 25.08 | 25.32 | 35,747 | +0.31(+1.25%) |
May 15, 2019 | 24.47 | 25.04 | 24.47 | 25.00 | 15,006 | +0.33(+1.34%) |
May 14, 2019 | 24.47 | 24.77 | 24.47 | 24.67 | 119,402 | +0.33(+1.36%) |
May 13, 2019 | 24.74 | 24.85 | 24.17 | 24.34 | 49,538 | -0.87(-3.44%) |
May 10, 2019 | 24.91 | 25.28 | 24.91 | 25.21 | 18,095 | +0.20(+0.79%) |
May 09, 2019 | 25.17 | 25.17 | 24.76 | 25.01 | 177,723 | -0.32(-1.27%) |
May 08, 2019 | 25.70 | 25.84 | 25.33 | 25.34 | 225,152 | -0.48(-1.87%) |
May 07, 2019 | 25.65 | 25.82 | 25.60 | 25.82 | 173,247 | +0.30(+1.19%) |
May 06, 2019 | 25.30 | 25.58 | 25.10 | 25.51 | 33,372 | -0.34(-1.33%) |
May 03, 2019 | 25.49 | 25.89 | 25.49 | 25.86 | 50,376 | +0.50(+1.96%) |
May 02, 2019 | 25.31 | 25.46 | 25.00 | 25.36 | 70,170 | -0.08(-0.32%) |
May 01, 2019 | 25.57 | 25.73 | 25.42 | 25.44 | 64,383 | +0.12(+0.46%) |
Apr 30, 2019 | 25.61 | 25.61 | 25.25 | 25.33 | 29,448 | -0.24(-0.95%) |
Apr 29, 2019 | 25.66 | 25.71 | 25.57 | 25.57 | 43,462 | -0.02(-0.06%) |
Apr 26, 2019 | 25.40 | 25.59 | 25.26 | 25.58 | 61,546 | +0.18(+0.70%) |
Apr 25, 2019 | 25.68 | 25.68 | 25.36 | 25.41 | 50,099 | -0.29(-1.14%) |
Apr 24, 2019 | 25.68 | 25.90 | 25.68 | 25.70 | 66,244 | -0.00(-0.01%) |
Apr 23, 2019 | 25.47 | 25.80 | 25.42 | 25.70 | 239,046 | +0.20(+0.77%) |
Apr 22, 2019 | 25.44 | 25.54 | 25.36 | 25.51 | 528,682 | +0.00(+0.00%) |
Apr 18, 2019 | 25.47 | 25.59 | 25.31 | 25.51 | 13,292 | +0.02(+0.07%) |
Apr 17, 2019 | 25.39 | 25.55 | 25.34 | 25.49 | 158,768 | +0.16(+0.64%) |
Apr 16, 2019 | 25.11 | 25.34 | 25.09 | 25.33 | 9,226 | +0.27(+1.07%) |
Apr 15, 2019 | 25.22 | 25.22 | 24.96 | 25.06 | 11,815 | -0.16(-0.64%) |
Apr 12, 2019 | 25.18 | 25.35 | 25.14 | 25.22 | 14,409 | +0.19(+0.76%) |
Apr 11, 2019 | 25.16 | 25.16 | 24.98 | 25.03 | 14,098 | -0.16(-0.63%) |
Apr 10, 2019 | 25.04 | 25.28 | 25.04 | 25.19 | 14,254 | +0.20(+0.80%) |
Apr 09, 2019 | 25.26 | 25.26 | 24.98 | 24.99 | 13,285 | -0.37(-1.45%) |
Apr 08, 2019 | 25.24 | 25.36 | 25.16 | 25.35 | 31,459 | +0.10(+0.39%) |
Apr 05, 2019 | 25.01 | 25.27 | 24.98 | 25.26 | 25,802 | +0.35(+1.40%) |
Apr 04, 2019 | 24.74 | 24.91 | 24.72 | 24.91 | 14,775 | +0.17(+0.69%) |
Apr 03, 2019 | 24.65 | 24.96 | 24.64 | 24.74 | 60,350 | +0.33(+1.36%) |
Apr 02, 2019 | 24.38 | 24.45 | 24.28 | 24.40 | 21,393 | +0.08(+0.33%) |
Apr 01, 2019 | 24.21 | 24.32 | 24.15 | 24.32 | 203,578 | +0.34(+1.42%) |
Mar 29, 2019 | 23.99 | 24.07 | 23.87 | 23.98 | 12,063 | +0.17(+0.71%) |
Mar 28, 2019 | 23.72 | 23.83 | 23.70 | 23.81 | 10,815 | +0.26(+1.10%) |
Mar 27, 2019 | 23.58 | 23.59 | 23.23 | 23.55 | 24,883 | -0.02(-0.08%) |
Mar 26, 2019 | 23.85 | 23.85 | 23.43 | 23.57 | 15,612 | -0.06(-0.27%) |
Mar 25, 2019 | 23.78 | 23.78 | 23.34 | 23.63 | 37,111 | -0.18(-0.75%) |
Mar 22, 2019 | 24.55 | 24.55 | 23.81 | 23.81 | 16,531 | -0.93(-3.76%) |
Mar 21, 2019 | 24.98 | 25.02 | 24.66 | 24.74 | 18,189 | -0.34(-1.36%) |
Mar 20, 2019 | 25.05 | 25.27 | 24.83 | 25.09 | 28,823 | +0.06(+0.25%) |
Mar 19, 2019 | 25.01 | 25.21 | 24.91 | 25.02 | 33,064 | +0.16(+0.65%) |
Mar 18, 2019 | 24.71 | 24.87 | 24.65 | 24.86 | 20,552 | +0.26(+1.06%) |
Mar 15, 2019 | 24.66 | 24.83 | 24.50 | 24.60 | 23,680 | -0.04(-0.18%) |
Mar 14, 2019 | 24.78 | 24.82 | 24.63 | 24.65 | 44,830 | -0.04(-0.18%) |
Mar 13, 2019 | 24.67 | 24.72 | 24.57 | 24.69 | 17,258 | +0.14(+0.58%) |
Mar 12, 2019 | 24.57 | 24.65 | 24.49 | 24.55 | 19,369 | +0.07(+0.29%) |
Mar 11, 2019 | 23.80 | 24.49 | 23.80 | 24.48 | 27,345 | +0.81(+3.44%) |
Mar 08, 2019 | 23.67 | 23.78 | 23.53 | 23.66 | 35,073 | -0.30(-1.27%) |
Mar 07, 2019 | 24.12 | 24.17 | 23.71 | 23.97 | 32,371 | -0.17(-0.70%) |
Mar 06, 2019 | 24.98 | 24.98 | 24.11 | 24.14 | 33,829 | -0.89(-3.54%) |
Mar 05, 2019 | 25.34 | 25.34 | 25.01 | 25.02 | 19,258 | -0.13(-0.50%) |
Mar 04, 2019 | 25.58 | 25.58 | 24.83 | 25.15 | 235,941 | -0.29(-1.13%) |
Mar 01, 2019 | 25.32 | 25.47 | 25.25 | 25.43 | 45,573 | +0.25(+1.00%) |
Feb 28, 2019 | 25.26 | 25.28 | 25.00 | 25.18 | 9,340 | -0.07(-0.28%) |
Feb 27, 2019 | 25.17 | 25.26 | 24.96 | 25.26 | 28,050 | +0.02(+0.07%) |
Feb 26, 2019 | 25.25 | 25.29 | 25.05 | 25.24 | 53,103 | -0.01(-0.04%) |
Feb 25, 2019 | 25.51 | 25.74 | 25.25 | 25.25 | 60,258 | +0.00(+0.00%) |
Feb 22, 2019 | 24.47 | 25.25 | 24.47 | 25.25 | 31,611 | +0.92(+3.79%) |
Feb 21, 2019 | 24.41 | 24.51 | 24.31 | 24.32 | 15,407 | +0.07(+0.30%) |
Feb 20, 2019 | 24.05 | 24.27 | 24.05 | 24.25 | 17,190 | +0.20(+0.82%) |
Feb 19, 2019 | 23.61 | 24.14 | 23.61 | 24.06 | 29,446 | +0.45(+1.90%) |
Feb 15, 2019 | 23.87 | 23.87 | 23.47 | 23.61 | 54,732 | -0.13(-0.53%) |
Feb 14, 2019 | 23.32 | 23.84 | 23.32 | 23.73 | 38,959 | +0.31(+1.34%) |
Feb 13, 2019 | 23.28 | 23.46 | 23.28 | 23.42 | 15,075 | +0.22(+0.96%) |
Feb 12, 2019 | 23.11 | 23.27 | 23.11 | 23.20 | 16,231 | +0.21(+0.94%) |
Feb 11, 2019 | 22.87 | 23.08 | 22.87 | 22.98 | 9,707 | +0.30(+1.32%) |
Feb 08, 2019 | 22.80 | 22.86 | 22.47 | 22.68 | 6,925 | -0.15(-0.65%) |
Feb 07, 2019 | 23.02 | 23.10 | 22.54 | 22.83 | 19,646 | -0.34(-1.47%) |
Feb 06, 2019 | 23.05 | 23.31 | 23.05 | 23.17 | 95,495 | +0.21(+0.90%) |
Feb 05, 2019 | 22.95 | 22.96 | 22.83 | 22.96 | 10,747 | +0.12(+0.52%) |
Feb 04, 2019 | 22.70 | 22.88 | 22.70 | 22.84 | 15,766 | +0.27(+1.18%) |
Feb 01, 2019 | 22.93 | 22.95 | 22.49 | 22.58 | 13,739 | -0.27(-1.19%) |
Jan 31, 2019 | 22.38 | 22.95 | 22.38 | 22.85 | 66,320 | +0.49(+2.19%) |
Jan 30, 2019 | 22.21 | 22.44 | 22.18 | 22.36 | 9,334 | +0.27(+1.21%) |
Jan 29, 2019 | 22.23 | 22.24 | 22.09 | 22.09 | 14,688 | -0.08(-0.36%) |
Jan 28, 2019 | 21.76 | 22.18 | 21.76 | 22.18 | 13,682 | +0.21(+0.94%) |
Jan 25, 2019 | 21.73 | 22.16 | 21.73 | 21.97 | 16,531 | +0.39(+1.83%) |
Jan 24, 2019 | 21.05 | 21.58 | 21.05 | 21.58 | 3,730 | +0.56(+2.64%) |
Jan 23, 2019 | 21.13 | 21.28 | 20.84 | 21.02 | 12,565 | -0.04(-0.17%) |
Jan 22, 2019 | 21.32 | 21.32 | 20.85 | 21.06 | 15,009 | -0.34(-1.59%) |
Jan 18, 2019 | 21.59 | 21.66 | 21.38 | 21.40 | 14,632 | -0.04(-0.19%) |
Jan 17, 2019 | 21.07 | 21.57 | 21.07 | 21.44 | 11,672 | +0.24(+1.12%) |
Jan 16, 2019 | 21.16 | 21.22 | 21.15 | 21.20 | 3,505 | +0.29(+1.37%) |
Jan 15, 2019 | 20.91 | 21.10 | 20.90 | 20.91 | 16,275 | +0.02(+0.09%) |
Jan 14, 2019 | 20.96 | 20.98 | 20.73 | 20.90 | 9,841 | -0.21(-0.98%) |
Jan 11, 2019 | 20.84 | 21.15 | 20.78 | 21.10 | 11,505 | +0.12(+0.55%) |
Jan 10, 2019 | 20.57 | 21.04 | 20.57 | 20.98 | 104,647 | +0.25(+1.21%) |
Jan 09, 2019 | 20.64 | 20.82 | 20.64 | 20.73 | 30,000 | +0.20(+0.96%) |
Jan 08, 2019 | 20.56 | 20.59 | 20.36 | 20.54 | 16,169 | +0.15(+0.75%) |
Jan 07, 2019 | 20.00 | 20.51 | 19.99 | 20.39 | 13,049 | +0.49(+2.48%) |
Jan 04, 2019 | 19.27 | 19.96 | 19.27 | 19.89 | 85,673 | +1.02(+5.41%) |
Jan 03, 2019 | 19.32 | 19.32 | 18.87 | 18.87 | 7,737 | -0.52(-2.68%) |