Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 22.46 | 22.46 | 22.17 | 22.24 | 918,480 | -0.70(-3.07%) |
Jan 30, 2020 | 22.81 | 22.96 | 22.74 | 22.94 | 716,521 | -0.12(-0.53%) |
Jan 29, 2020 | 23.21 | 23.21 | 23.06 | 23.06 | 512,225 | +0.05(+0.23%) |
Jan 28, 2020 | 22.85 | 23.06 | 22.73 | 23.01 | 1,482,818 | +0.03(+0.11%) |
Jan 27, 2020 | 23.07 | 23.14 | 22.95 | 22.99 | 497,749 | -0.37(-1.60%) |
Jan 24, 2020 | 23.57 | 23.62 | 23.28 | 23.36 | 606,411 | -0.45(-1.90%) |
Jan 23, 2020 | 23.88 | 23.88 | 23.65 | 23.81 | 392,513 | -0.03(-0.11%) |
Jan 22, 2020 | 23.94 | 23.96 | 23.82 | 23.84 | 636,853 | -0.13(-0.54%) |
Jan 21, 2020 | 24.02 | 24.12 | 23.90 | 23.97 | 613,747 | -0.17(-0.68%) |
Jan 17, 2020 | 24.12 | 24.14 | 24.05 | 24.13 | 368,589 | +0.12(+0.51%) |
Jan 16, 2020 | 23.93 | 24.01 | 23.86 | 24.01 | 452,927 | +0.03(+0.11%) |
Jan 15, 2020 | 24.05 | 24.08 | 23.95 | 23.99 | 495,698 | -0.23(-0.97%) |
Jan 14, 2020 | 24.29 | 24.34 | 24.20 | 24.22 | 469,005 | -0.14(-0.57%) |
Jan 13, 2020 | 24.17 | 24.37 | 24.11 | 24.36 | 432,774 | +0.28(+1.15%) |
Jan 10, 2020 | 24.32 | 24.32 | 24.05 | 24.08 | 395,410 | -0.27(-1.11%) |
Jan 09, 2020 | 24.48 | 24.48 | 24.28 | 24.35 | 477,373 | -0.09(-0.36%) |
Jan 08, 2020 | 24.32 | 24.52 | 24.32 | 24.44 | 304,162 | -0.07(-0.28%) |
Jan 07, 2020 | 24.66 | 24.66 | 24.48 | 24.51 | 393,419 | +0.14(+0.57%) |
Jan 06, 2020 | 24.08 | 24.38 | 24.08 | 24.37 | 533,004 | -0.07(-0.28%) |
Jan 03, 2020 | 24.54 | 24.65 | 24.39 | 24.44 | 763,769 | -0.44(-1.78%) |
Jan 02, 2020 | 24.85 | 24.89 | 24.72 | 24.88 | 302,552 | +0.29(+1.17%) |
Dec 31, 2019 | 24.53 | 24.62 | 24.48 | 24.59 | 311,378 | +0.03(+0.14%) |
Dec 30, 2019 | 24.61 | 24.73 | 24.53 | 24.56 | 573,951 | -0.27(-1.08%) |
Dec 27, 2019 | 24.97 | 24.97 | 24.80 | 24.83 | 387,352 | +0.07(+0.28%) |
Dec 26, 2019 | 24.75 | 24.78 | 24.71 | 24.76 | 267,214 | +0.09(+0.35%) |
Dec 24, 2019 | 24.63 | 24.69 | 24.58 | 24.67 | 182,956 | -0.14(-0.56%) |
Dec 23, 2019 | 24.70 | 24.81 | 24.69 | 24.81 | 392,455 | -0.08(-0.31%) |
Dec 20, 2019 | 24.93 | 25.02 | 24.85 | 24.89 | 385,196 | -0.04(-0.17%) |
Dec 19, 2019 | 24.91 | 24.97 | 24.86 | 24.93 | 400,004 | -0.09(-0.38%) |
Dec 18, 2019 | 25.02 | 25.08 | 24.98 | 25.03 | 398,857 | -0.09(-0.38%) |
Dec 17, 2019 | 25.18 | 25.18 | 25.09 | 25.12 | 337,871 | -0.15(-0.58%) |
Dec 16, 2019 | 25.23 | 25.29 | 25.21 | 25.27 | 551,984 | +0.11(+0.44%) |
Dec 13, 2019 | 25.21 | 25.30 | 25.07 | 25.15 | 763,307 | +0.22(+0.90%) |
Dec 12, 2019 | 24.63 | 24.94 | 24.54 | 24.93 | 867,082 | +0.09(+0.35%) |
Dec 11, 2019 | 24.84 | 24.90 | 24.76 | 24.84 | 1,512,948 | +0.09(+0.35%) |
Dec 10, 2019 | 24.74 | 24.82 | 24.69 | 24.76 | 437,585 | +0.01(+0.03%) |
Dec 09, 2019 | 24.83 | 24.88 | 24.73 | 24.75 | 392,039 | -0.22(-0.90%) |
Dec 06, 2019 | 24.96 | 25.04 | 24.96 | 24.97 | 578,608 | +0.29(+1.19%) |
Dec 05, 2019 | 24.72 | 24.77 | 24.61 | 24.68 | 449,041 | +0.13(+0.53%) |
Dec 04, 2019 | 24.48 | 24.58 | 24.44 | 24.55 | 516,649 | +0.36(+1.49%) |
Dec 03, 2019 | 24.20 | 24.22 | 23.98 | 24.19 | 1,032,177 | +0.03(+0.11%) |
Dec 02, 2019 | 24.30 | 24.38 | 24.10 | 24.16 | 658,932 | -0.04(-0.18%) |
Nov 29, 2019 | 24.19 | 24.21 | 24.11 | 24.21 | 554,214 | -0.51(-2.06%) |
Nov 27, 2019 | 24.77 | 24.77 | 24.65 | 24.72 | 489,046 | +0.14(+0.56%) |
Nov 26, 2019 | 24.56 | 24.62 | 24.48 | 24.58 | 458,668 | -0.34(-1.38%) |
Nov 25, 2019 | 24.92 | 24.94 | 24.82 | 24.92 | 500,278 | +0.35(+1.44%) |
Nov 22, 2019 | 24.59 | 24.61 | 24.51 | 24.57 | 404,363 | +0.09(+0.35%) |
Nov 21, 2019 | 24.62 | 24.66 | 24.45 | 24.48 | 560,060 | +0.02(+0.07%) |
Nov 20, 2019 | 24.50 | 24.61 | 24.43 | 24.47 | 644,149 | -0.28(-1.11%) |
Nov 19, 2019 | 24.81 | 24.85 | 24.72 | 24.74 | 1,098,079 | -0.08(-0.31%) |
Nov 18, 2019 | 24.89 | 24.91 | 24.74 | 24.82 | 1,527,695 | -0.15(-0.59%) |
Nov 15, 2019 | 24.92 | 25.01 | 24.89 | 24.96 | 515,996 | +0.14(+0.55%) |
Nov 14, 2019 | 24.79 | 24.89 | 24.71 | 24.83 | 697,977 | -0.38(-1.50%) |
Nov 13, 2019 | 25.33 | 25.33 | 25.14 | 25.21 | 837,743 | +0.05(+0.21%) |
Nov 12, 2019 | 25.29 | 25.34 | 25.08 | 25.15 | 817,664 | +0.03(+0.10%) |
Nov 11, 2019 | 25.03 | 25.21 | 25.02 | 25.13 | 962,152 | +0.24(+0.97%) |
Nov 08, 2019 | 24.53 | 24.90 | 24.40 | 24.89 | 1,358,062 | +0.85(+3.55%) |
Nov 07, 2019 | 23.92 | 24.10 | 23.92 | 24.04 | 486,033 | +0.22(+0.90%) |
Nov 06, 2019 | 23.91 | 23.94 | 23.75 | 23.82 | 611,578 | -0.12(-0.50%) |
Nov 05, 2019 | 23.87 | 24.01 | 23.87 | 23.94 | 409,939 | +0.11(+0.47%) |
Nov 04, 2019 | 23.73 | 23.86 | 23.71 | 23.83 | 664,692 | +0.18(+0.76%) |
Nov 01, 2019 | 23.54 | 23.71 | 23.53 | 23.65 | 879,586 | +0.43(+1.85%) |
Oct 31, 2019 | 23.28 | 23.28 | 23.10 | 23.22 | 409,737 | -0.39(-1.64%) |
Oct 30, 2019 | 23.54 | 23.60 | 23.44 | 23.60 | 481,678 | -0.05(-0.22%) |
Oct 29, 2019 | 23.66 | 23.70 | 23.57 | 23.66 | 489,309 | +0.23(+0.99%) |
Oct 28, 2019 | 23.40 | 23.48 | 23.33 | 23.42 | 529,003 | +0.14(+0.59%) |
Oct 25, 2019 | 23.06 | 23.33 | 23.05 | 23.29 | 650,164 | +0.19(+0.82%) |
Oct 24, 2019 | 23.20 | 23.23 | 23.09 | 23.10 | 598,360 | +0.12(+0.52%) |
Oct 23, 2019 | 22.83 | 22.99 | 22.74 | 22.98 | 2,982,297 | +0.06(+0.26%) |
Oct 22, 2019 | 23.02 | 23.09 | 22.90 | 22.92 | 1,078,622 | -0.09(-0.37%) |
Oct 21, 2019 | 22.93 | 23.00 | 22.90 | 23.00 | 471,868 | +0.03(+0.11%) |
Oct 18, 2019 | 23.02 | 23.10 | 22.96 | 22.98 | 453,500 | -0.09(-0.41%) |
Oct 17, 2019 | 23.18 | 23.20 | 23.01 | 23.07 | 573,601 | -0.02(-0.07%) |
Oct 16, 2019 | 23.05 | 23.17 | 23.05 | 23.09 | 681,696 | +0.03(+0.15%) |
Oct 15, 2019 | 22.96 | 23.14 | 22.96 | 23.05 | 2,519,902 | +0.46(+2.06%) |
Oct 14, 2019 | 22.59 | 22.62 | 22.52 | 22.59 | 498,887 | -0.08(-0.34%) |
Oct 11, 2019 | 22.60 | 22.80 | 22.60 | 22.67 | 784,913 | +0.49(+2.21%) |
Oct 10, 2019 | 22.11 | 22.32 | 22.08 | 22.18 | 628,514 | +0.12(+0.55%) |
Oct 09, 2019 | 21.99 | 22.12 | 21.97 | 22.06 | 531,637 | +0.39(+1.79%) |
Oct 08, 2019 | 21.74 | 21.82 | 21.65 | 21.67 | 972,792 | -0.35(-1.60%) |
Oct 07, 2019 | 21.99 | 22.15 | 21.96 | 22.02 | 729,143 | -0.32(-1.43%) |
Oct 04, 2019 | 22.18 | 22.34 | 22.14 | 22.34 | 414,818 | +0.19(+0.86%) |
Oct 03, 2019 | 21.99 | 22.15 | 21.84 | 22.15 | 841,088 | +0.02(+0.08%) |
Oct 02, 2019 | 22.25 | 22.28 | 22.06 | 22.13 | 839,862 | -0.38(-1.68%) |
Oct 01, 2019 | 22.86 | 22.88 | 22.43 | 22.51 | 1,557,752 | +0.06(+0.27%) |
Sep 30, 2019 | 22.42 | 22.47 | 22.31 | 22.45 | 653,813 | -0.16(-0.69%) |
Sep 27, 2019 | 22.74 | 22.77 | 22.55 | 22.61 | 761,681 | -0.30(-1.32%) |
Sep 26, 2019 | 22.98 | 23.02 | 22.80 | 22.91 | 528,482 | +0.31(+1.39%) |
Sep 25, 2019 | 22.52 | 22.64 | 22.39 | 22.59 | 842,044 | +0.20(+0.91%) |
Sep 24, 2019 | 22.63 | 22.63 | 22.30 | 22.39 | 856,799 | -0.35(-1.54%) |
Sep 23, 2019 | 22.51 | 22.75 | 22.46 | 22.74 | 828,020 | -0.01(-0.04%) |
Sep 20, 2019 | 22.87 | 22.99 | 22.73 | 22.75 | 1,260,549 | +0.03(+0.11%) |
Sep 19, 2019 | 22.76 | 22.92 | 22.70 | 22.72 | 813,996 | +0.09(+0.41%) |
Sep 18, 2019 | 22.86 | 22.86 | 22.59 | 22.63 | 1,544,370 | -0.38(-1.67%) |
Sep 17, 2019 | 22.87 | 23.01 | 22.85 | 23.01 | 535,945 | -0.02(-0.07%) |
Sep 16, 2019 | 23.02 | 23.08 | 22.95 | 23.03 | 571,549 | -0.08(-0.33%) |
Sep 13, 2019 | 23.06 | 23.14 | 23.02 | 23.10 | 657,779 | +0.10(+0.44%) |
Sep 12, 2019 | 22.99 | 23.12 | 22.93 | 23.00 | 1,496,042 | +0.38(+1.66%) |
Sep 11, 2019 | 22.74 | 22.77 | 22.46 | 22.63 | 1,419,301 | +0.49(+2.20%) |
Sep 10, 2019 | 22.01 | 22.17 | 22.00 | 22.14 | 867,056 | +0.35(+1.60%) |
Sep 09, 2019 | 21.66 | 21.83 | 21.62 | 21.79 | 1,047,576 | +0.29(+1.35%) |
Sep 06, 2019 | 21.69 | 21.76 | 21.45 | 21.50 | 1,976,975 | +0.38(+1.78%) |
Sep 05, 2019 | 21.12 | 21.28 | 21.12 | 21.13 | 699,316 | +0.38(+1.85%) |
Sep 04, 2019 | 20.64 | 20.77 | 20.64 | 20.74 | 831,598 | +0.24(+1.16%) |
Sep 03, 2019 | 20.48 | 20.54 | 20.44 | 20.50 | 894,867 | +0.33(+1.65%) |
Aug 30, 2019 | 20.24 | 20.28 | 20.06 | 20.17 | 617,782 | +0.15(+0.77%) |
Aug 29, 2019 | 20.00 | 20.09 | 19.93 | 20.02 | 657,820 | +0.02(+0.08%) |
Aug 28, 2019 | 19.87 | 20.09 | 19.86 | 20.00 | 770,326 | +0.13(+0.64%) |
Aug 27, 2019 | 20.06 | 20.11 | 19.85 | 19.87 | 806,410 | -0.08(-0.38%) |
Aug 26, 2019 | 19.97 | 19.98 | 19.86 | 19.95 | 863,019 | +0.43(+2.18%) |
Aug 23, 2019 | 19.69 | 19.84 | 19.50 | 19.52 | 1,074,756 | -0.26(-1.34%) |
Aug 22, 2019 | 19.84 | 19.91 | 19.77 | 19.79 | 514,957 | -0.06(-0.30%) |
Aug 21, 2019 | 19.96 | 19.98 | 19.85 | 19.85 | 479,463 | +0.07(+0.34%) |
Aug 20, 2019 | 19.98 | 19.98 | 19.77 | 19.78 | 750,613 | -0.09(-0.47%) |
Aug 19, 2019 | 19.97 | 19.98 | 19.87 | 19.87 | 464,861 | -0.01(-0.04%) |
Aug 16, 2019 | 19.69 | 19.89 | 19.69 | 19.88 | 700,826 | +0.28(+1.44%) |
Aug 15, 2019 | 19.69 | 19.75 | 19.50 | 19.60 | 1,114,981 | +0.06(+0.31%) |
Aug 14, 2019 | 19.82 | 19.85 | 19.53 | 19.54 | 1,339,597 | -0.67(-3.33%) |
Aug 13, 2019 | 20.08 | 20.38 | 20.04 | 20.21 | 831,476 | -0.02(-0.08%) |
Aug 12, 2019 | 20.33 | 20.38 | 20.18 | 20.23 | 658,945 | -0.18(-0.88%) |
Aug 09, 2019 | 20.57 | 20.57 | 20.35 | 20.41 | 643,118 | -0.20(-0.99%) |
Aug 08, 2019 | 20.42 | 20.67 | 20.33 | 20.61 | 723,551 | +0.17(+0.83%) |
Aug 07, 2019 | 20.36 | 20.50 | 20.24 | 20.44 | 942,341 | -0.14(-0.66%) |
Aug 06, 2019 | 20.57 | 20.61 | 20.33 | 20.58 | 1,098,506 | +0.03(+0.17%) |
Aug 05, 2019 | 20.72 | 20.80 | 20.35 | 20.55 | 1,939,981 | -0.31(-1.47%) |
Aug 02, 2019 | 20.95 | 20.97 | 20.73 | 20.85 | 612,387 | -0.31(-1.45%) |
Aug 01, 2019 | 21.42 | 21.51 | 21.08 | 21.16 | 921,939 | -0.05(-0.24%) |
Jul 31, 2019 | 21.42 | 21.43 | 21.11 | 21.21 | 912,722 | -0.38(-1.74%) |
Jul 30, 2019 | 21.66 | 21.66 | 21.53 | 21.59 | 551,562 | -0.18(-0.82%) |
Jul 29, 2019 | 21.83 | 21.83 | 21.72 | 21.77 | 701,723 | -0.19(-0.85%) |
Jul 26, 2019 | 21.94 | 22.00 | 21.83 | 21.95 | 642,179 | -0.24(-1.08%) |
Jul 25, 2019 | 22.37 | 22.38 | 22.18 | 22.19 | 482,291 | -0.28(-1.25%) |
Jul 24, 2019 | 22.41 | 22.48 | 22.38 | 22.47 | 383,785 | +0.14(+0.61%) |
Jul 23, 2019 | 22.24 | 22.39 | 22.24 | 22.34 | 765,723 | +0.29(+1.31%) |
Jul 22, 2019 | 22.19 | 22.20 | 22.01 | 22.05 | 492,285 | -0.02(-0.08%) |
Jul 19, 2019 | 22.15 | 22.24 | 22.06 | 22.06 | 557,963 | +0.10(+0.47%) |
Jul 18, 2019 | 21.89 | 22.03 | 21.83 | 21.96 | 634,464 | -0.10(-0.46%) |
Jul 17, 2019 | 22.19 | 22.19 | 22.05 | 22.06 | 701,934 | -0.24(-1.07%) |
Jul 16, 2019 | 22.43 | 22.47 | 22.21 | 22.30 | 1,102,904 | -0.32(-1.43%) |
Jul 15, 2019 | 22.64 | 22.68 | 22.52 | 22.63 | 1,332,914 | +0.05(+0.23%) |
Jul 12, 2019 | 22.46 | 22.66 | 22.46 | 22.58 | 401,494 | +0.19(+0.84%) |
Jul 11, 2019 | 22.51 | 22.51 | 22.29 | 22.39 | 386,989 | -0.11(-0.49%) |
Jul 10, 2019 | 22.45 | 22.55 | 22.43 | 22.50 | 459,972 | +0.27(+1.23%) |
Jul 09, 2019 | 22.26 | 22.30 | 22.16 | 22.23 | 431,923 | -0.10(-0.46%) |
Jul 08, 2019 | 22.29 | 22.41 | 22.29 | 22.33 | 372,032 | +0.03(+0.11%) |
Jul 05, 2019 | 22.24 | 22.33 | 22.14 | 22.30 | 336,162 | +0.09(+0.38%) |
Jul 03, 2019 | 22.24 | 22.27 | 22.17 | 22.22 | 222,153 | -0.03(-0.15%) |
Jul 02, 2019 | 22.30 | 22.36 | 22.21 | 22.25 | 421,330 | -0.02(-0.08%) |
Jul 01, 2019 | 22.41 | 22.46 | 22.21 | 22.27 | 534,496 | +0.24(+1.08%) |
Jun 28, 2019 | 22.06 | 22.15 | 22.00 | 22.03 | 439,497 | +0.00(+0.00%) |
Jun 27, 2019 | 22.02 | 22.04 | 21.91 | 22.03 | 364,427 | +0.28(+1.29%) |
Jun 26, 2019 | 21.83 | 21.88 | 21.75 | 21.75 | 435,288 | +0.02(+0.09%) |
Jun 25, 2019 | 21.75 | 21.83 | 21.65 | 21.73 | 631,334 | -0.08(-0.35%) |
Jun 24, 2019 | 21.91 | 21.91 | 21.80 | 21.81 | 552,727 | +0.00(+0.00%) |
Jun 21, 2019 | 21.84 | 21.90 | 21.81 | 21.81 | 358,831 | -0.10(-0.46%) |
Jun 20, 2019 | 21.95 | 21.95 | 21.81 | 21.91 | 465,178 | +0.13(+0.58%) |
Jun 19, 2019 | 21.79 | 21.90 | 21.70 | 21.78 | 441,904 | -0.06(-0.27%) |
Jun 18, 2019 | 21.73 | 21.97 | 21.69 | 21.84 | 549,468 | +0.27(+1.25%) |
Jun 17, 2019 | 21.59 | 21.65 | 21.52 | 21.57 | 468,776 | +0.19(+0.87%) |
Jun 14, 2019 | 21.48 | 21.49 | 21.21 | 21.38 | 1,355,928 | -0.34(-1.55%) |
Jun 13, 2019 | 21.55 | 21.73 | 21.51 | 21.72 | 1,232,335 | +0.08(+0.39%) |
Jun 12, 2019 | 21.78 | 21.78 | 21.62 | 21.64 | 1,117,734 | -0.27(-1.23%) |
Jun 11, 2019 | 21.79 | 22.02 | 21.78 | 21.91 | 1,291,865 | +0.21(+0.97%) |
Jun 10, 2019 | 21.60 | 21.81 | 21.60 | 21.70 | 693,828 | +0.11(+0.51%) |
Jun 07, 2019 | 21.50 | 21.63 | 21.48 | 21.59 | 469,277 | +0.11(+0.51%) |
Jun 06, 2019 | 21.49 | 21.54 | 21.38 | 21.48 | 673,853 | -0.15(-0.70%) |
Jun 05, 2019 | 21.79 | 21.94 | 21.48 | 21.63 | 601,033 | +0.13(+0.59%) |
Jun 04, 2019 | 21.24 | 21.54 | 21.24 | 21.50 | 611,944 | +0.55(+2.62%) |
Jun 03, 2019 | 20.79 | 21.00 | 20.79 | 20.95 | 838,944 | +0.19(+0.89%) |
May 31, 2019 | 20.62 | 20.94 | 20.62 | 20.77 | 2,354,092 | -0.49(-2.30%) |
May 30, 2019 | 21.31 | 21.35 | 21.22 | 21.26 | 552,215 | +0.03(+0.16%) |
May 29, 2019 | 21.21 | 21.26 | 21.09 | 21.22 | 1,054,056 | +0.04(+0.20%) |
May 28, 2019 | 21.37 | 21.39 | 21.18 | 21.18 | 817,795 | -0.29(-1.34%) |
May 24, 2019 | 21.52 | 21.61 | 21.41 | 21.47 | 482,906 | +0.14(+0.63%) |
May 23, 2019 | 21.45 | 21.48 | 21.22 | 21.33 | 559,271 | -0.22(-1.02%) |
May 22, 2019 | 21.67 | 21.70 | 21.54 | 21.55 | 398,140 | -0.14(-0.66%) |
May 21, 2019 | 21.64 | 21.74 | 21.59 | 21.70 | 513,200 | +0.15(+0.71%) |
May 20, 2019 | 21.60 | 21.60 | 21.48 | 21.54 | 596,024 | -0.08(-0.39%) |
May 17, 2019 | 21.68 | 21.81 | 21.63 | 21.63 | 763,169 | -0.12(-0.54%) |
May 16, 2019 | 21.61 | 21.79 | 21.54 | 21.75 | 828,109 | -0.05(-0.23%) |
May 15, 2019 | 21.45 | 21.84 | 21.37 | 21.80 | 854,929 | +0.18(+0.82%) |
May 14, 2019 | 21.69 | 21.71 | 21.50 | 21.62 | 513,911 | +0.17(+0.79%) |
May 13, 2019 | 21.59 | 21.62 | 21.43 | 21.45 | 808,968 | -0.57(-2.57%) |
May 10, 2019 | 21.83 | 22.04 | 21.64 | 22.02 | 826,687 | +0.06(+0.27%) |
May 09, 2019 | 21.88 | 22.02 | 21.71 | 21.96 | 2,288,991 | -0.62(-2.73%) |
May 08, 2019 | 22.33 | 22.66 | 22.24 | 22.57 | 1,411,707 | -0.72(-3.08%) |
May 07, 2019 | 23.34 | 23.38 | 23.16 | 23.29 | 529,640 | -0.10(-0.43%) |
May 06, 2019 | 23.23 | 23.45 | 23.11 | 23.39 | 638,365 | -0.20(-0.86%) |
May 03, 2019 | 23.57 | 23.64 | 23.54 | 23.59 | 397,227 | +0.15(+0.65%) |
May 02, 2019 | 23.46 | 23.54 | 23.34 | 23.44 | 289,821 | +0.04(+0.18%) |
May 01, 2019 | 23.59 | 23.62 | 23.37 | 23.40 | 399,037 | -0.14(-0.57%) |
Apr 30, 2019 | 23.63 | 23.66 | 23.42 | 23.54 | 391,919 | -0.10(-0.43%) |
Apr 29, 2019 | 23.59 | 23.71 | 23.56 | 23.64 | 530,476 | +0.03(+0.11%) |
Apr 26, 2019 | 23.53 | 23.63 | 23.48 | 23.61 | 387,746 | +0.18(+0.76%) |
Apr 25, 2019 | 23.39 | 23.48 | 23.34 | 23.43 | 620,522 | +0.08(+0.32%) |
Apr 24, 2019 | 23.43 | 23.46 | 23.26 | 23.36 | 786,077 | -0.70(-2.91%) |
Apr 23, 2019 | 24.01 | 24.07 | 23.94 | 24.06 | 355,461 | +0.14(+0.56%) |
Apr 22, 2019 | 23.99 | 24.01 | 23.86 | 23.92 | 433,815 | -0.45(-1.84%) |
Apr 18, 2019 | 24.36 | 24.45 | 24.34 | 24.37 | 454,464 | +0.46(+1.94%) |
Apr 17, 2019 | 23.93 | 24.03 | 23.86 | 23.91 | 423,626 | +0.29(+1.22%) |
Apr 16, 2019 | 23.69 | 23.80 | 23.58 | 23.62 | 466,630 | +0.02(+0.07%) |
Apr 15, 2019 | 23.55 | 23.64 | 23.52 | 23.60 | 1,069,973 | +0.05(+0.22%) |
Apr 12, 2019 | 23.49 | 23.66 | 23.48 | 23.55 | 471,292 | +0.14(+0.61%) |
Apr 11, 2019 | 23.37 | 23.54 | 23.29 | 23.41 | 631,076 | -0.31(-1.32%) |
Apr 10, 2019 | 23.70 | 23.72 | 23.54 | 23.72 | 357,643 | +0.03(+0.11%) |
Apr 09, 2019 | 23.83 | 23.83 | 23.67 | 23.70 | 399,852 | -0.14(-0.57%) |
Apr 08, 2019 | 23.80 | 23.90 | 23.72 | 23.83 | 401,805 | -0.18(-0.74%) |
Apr 05, 2019 | 23.97 | 24.04 | 23.94 | 24.01 | 338,093 | +0.01(+0.04%) |
Apr 04, 2019 | 23.89 | 24.03 | 23.89 | 24.00 | 377,777 | +0.25(+1.07%) |
Apr 03, 2019 | 23.86 | 23.91 | 23.73 | 23.75 | 392,603 | +0.12(+0.50%) |
Apr 02, 2019 | 23.63 | 23.70 | 23.54 | 23.63 | 366,098 | +0.09(+0.39%) |
Apr 01, 2019 | 23.37 | 23.58 | 23.34 | 23.54 | 579,615 | +0.61(+2.65%) |
Mar 29, 2019 | 23.00 | 23.01 | 22.91 | 22.93 | 355,395 | -0.11(-0.48%) |
Mar 28, 2019 | 22.99 | 23.05 | 22.92 | 23.04 | 458,135 | +0.12(+0.52%) |
Mar 27, 2019 | 23.10 | 23.13 | 22.89 | 22.92 | 434,731 | -0.04(-0.19%) |
Mar 26, 2019 | 23.07 | 23.21 | 22.88 | 22.96 | 585,704 | +0.29(+1.29%) |
Mar 25, 2019 | 22.69 | 22.81 | 22.60 | 22.67 | 473,262 | -0.13(-0.59%) |
Mar 22, 2019 | 22.95 | 23.00 | 22.71 | 22.80 | 651,738 | -0.32(-1.37%) |
Mar 21, 2019 | 22.91 | 23.12 | 22.91 | 23.12 | 495,559 | +0.17(+0.73%) |
Mar 20, 2019 | 23.16 | 23.18 | 22.90 | 22.95 | 427,796 | -0.22(-0.94%) |
Mar 19, 2019 | 23.23 | 23.39 | 23.15 | 23.17 | 701,494 | +0.12(+0.51%) |
Mar 18, 2019 | 22.95 | 23.07 | 22.92 | 23.05 | 646,448 | +0.11(+0.47%) |
Mar 15, 2019 | 22.94 | 23.05 | 22.87 | 22.95 | 910,974 | +0.19(+0.85%) |
Mar 14, 2019 | 22.73 | 22.81 | 22.63 | 22.75 | 478,972 | -0.15(-0.66%) |
Mar 13, 2019 | 22.83 | 22.99 | 22.80 | 22.90 | 308,306 | +0.05(+0.22%) |
Mar 12, 2019 | 22.91 | 22.95 | 22.85 | 22.85 | 344,652 | -0.08(-0.33%) |
Mar 11, 2019 | 22.70 | 22.97 | 22.70 | 22.93 | 422,347 | +0.32(+1.40%) |
Mar 08, 2019 | 22.45 | 22.62 | 22.41 | 22.61 | 435,209 | -0.04(-0.18%) |
Mar 07, 2019 | 22.85 | 22.88 | 22.61 | 22.65 | 725,412 | -0.45(-1.95%) |
Mar 06, 2019 | 23.13 | 23.20 | 23.09 | 23.10 | 484,459 | +0.03(+0.15%) |
Mar 05, 2019 | 23.17 | 23.18 | 23.02 | 23.07 | 600,173 | -0.08(-0.36%) |
Mar 04, 2019 | 23.31 | 23.33 | 23.05 | 23.15 | 617,465 | -0.54(-2.29%) |
Mar 01, 2019 | 23.75 | 23.79 | 23.58 | 23.70 | 517,394 | +0.07(+0.28%) |
Feb 28, 2019 | 23.70 | 23.75 | 23.55 | 23.63 | 713,290 | -0.15(-0.63%) |
Feb 27, 2019 | 23.87 | 23.89 | 23.70 | 23.78 | 499,097 | -0.05(-0.21%) |
Feb 26, 2019 | 23.77 | 23.90 | 23.76 | 23.83 | 539,647 | +0.10(+0.42%) |
Feb 25, 2019 | 23.80 | 23.86 | 23.71 | 23.73 | 579,728 | +0.18(+0.78%) |
Feb 22, 2019 | 23.56 | 23.61 | 23.46 | 23.55 | 975,573 | +0.37(+1.59%) |
Feb 21, 2019 | 23.43 | 23.43 | 23.12 | 23.18 | 846,769 | +0.10(+0.43%) |
Feb 20, 2019 | 22.98 | 23.26 | 22.95 | 23.08 | 1,179,203 | +0.04(+0.18%) |
Feb 19, 2019 | 22.76 | 23.10 | 22.75 | 23.04 | 1,025,388 | +0.16(+0.69%) |
Feb 15, 2019 | 22.70 | 22.89 | 22.70 | 22.88 | 525,410 | +0.04(+0.18%) |
Feb 14, 2019 | 22.78 | 22.85 | 22.64 | 22.84 | 1,206,629 | +0.25(+1.11%) |
Feb 13, 2019 | 22.66 | 22.71 | 22.54 | 22.59 | 451,889 | +0.11(+0.48%) |
Feb 12, 2019 | 22.48 | 22.54 | 22.40 | 22.48 | 761,437 | +0.20(+0.90%) |
Feb 11, 2019 | 22.49 | 22.49 | 22.28 | 22.28 | 763,859 | -0.09(-0.41%) |
Feb 08, 2019 | 22.32 | 22.41 | 22.14 | 22.37 | 673,271 | -0.21(-0.93%) |
Feb 07, 2019 | 22.82 | 22.82 | 22.46 | 22.58 | 993,167 | -0.43(-1.85%) |
Feb 06, 2019 | 23.27 | 23.27 | 22.96 | 23.00 | 1,014,861 | -0.43(-1.82%) |
Feb 05, 2019 | 23.48 | 23.51 | 23.40 | 23.43 | 1,015,265 | -0.33(-1.37%) |
Feb 04, 2019 | 23.87 | 23.87 | 23.65 | 23.76 | 1,273,693 | -0.59(-2.44%) |