Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 24.30 | 24.30 | 24.13 | 24.13 | 16,602 | -0.08(-0.34%) |
Nov 27, 2019 | 24.15 | 24.23 | 24.15 | 24.22 | 28,095 | +0.07(+0.31%) |
Nov 26, 2019 | 24.10 | 24.16 | 24.06 | 24.14 | 29,407 | +0.08(+0.33%) |
Nov 25, 2019 | 23.97 | 24.06 | 23.97 | 24.06 | 24,717 | +0.20(+0.83%) |
Nov 22, 2019 | 23.91 | 23.93 | 23.83 | 23.86 | 56,830 | +0.03(+0.14%) |
Nov 21, 2019 | 23.89 | 23.90 | 23.79 | 23.83 | 37,673 | -0.03(-0.11%) |
Nov 20, 2019 | 23.95 | 24.00 | 23.75 | 23.85 | 22,661 | -0.18(-0.74%) |
Nov 19, 2019 | 24.05 | 24.10 | 23.95 | 24.03 | 25,602 | +0.04(+0.18%) |
Nov 18, 2019 | 23.91 | 24.03 | 23.87 | 23.99 | 74,983 | +0.08(+0.31%) |
Nov 15, 2019 | 23.88 | 23.91 | 23.87 | 23.91 | 11,813 | +0.15(+0.65%) |
Nov 14, 2019 | 23.73 | 23.76 | 23.66 | 23.76 | 103,909 | +0.04(+0.16%) |
Nov 13, 2019 | 23.61 | 23.75 | 23.61 | 23.72 | 296,053 | +0.02(+0.09%) |
Nov 12, 2019 | 23.82 | 23.82 | 23.68 | 23.70 | 58,471 | +0.05(+0.23%) |
Nov 11, 2019 | 23.69 | 23.69 | 23.63 | 23.65 | 13,964 | -0.04(-0.16%) |
Nov 08, 2019 | 23.61 | 23.69 | 23.61 | 23.69 | 23,945 | +0.05(+0.23%) |
Nov 07, 2019 | 23.68 | 23.71 | 23.62 | 23.63 | 35,656 | +0.08(+0.32%) |
Nov 06, 2019 | 23.59 | 23.59 | 23.53 | 23.56 | 11,449 | +0.00(+0.01%) |
Nov 05, 2019 | 23.66 | 23.66 | 23.53 | 23.55 | 39,065 | -0.01(-0.03%) |
Nov 04, 2019 | 23.57 | 23.65 | 23.54 | 23.56 | 75,523 | +0.09(+0.37%) |
Nov 01, 2019 | 23.43 | 23.49 | 23.40 | 23.47 | 39,270 | +0.21(+0.91%) |
Oct 31, 2019 | 23.36 | 23.36 | 23.19 | 23.26 | 33,995 | -0.08(-0.34%) |
Oct 30, 2019 | 23.35 | 23.35 | 23.22 | 23.34 | 18,980 | +0.04(+0.15%) |
Oct 29, 2019 | 23.28 | 23.34 | 23.26 | 23.31 | 27,058 | -0.04(-0.18%) |
Oct 28, 2019 | 23.24 | 23.38 | 23.24 | 23.35 | 60,370 | +0.21(+0.90%) |
Oct 25, 2019 | 23.02 | 23.16 | 23.02 | 23.14 | 22,029 | +0.09(+0.39%) |
Oct 24, 2019 | 23.03 | 23.05 | 22.97 | 23.05 | 60,639 | +0.08(+0.33%) |
Oct 23, 2019 | 22.92 | 22.98 | 22.91 | 22.97 | 24,516 | +0.05(+0.20%) |
Oct 22, 2019 | 23.10 | 23.10 | 22.93 | 22.93 | 28,644 | -0.23(-1.01%) |
Oct 21, 2019 | 23.02 | 23.16 | 22.96 | 23.16 | 47,724 | +0.26(+1.12%) |
Oct 18, 2019 | 22.94 | 22.95 | 22.83 | 22.91 | 60,022 | -0.05(-0.24%) |
Oct 17, 2019 | 22.97 | 22.98 | 22.91 | 22.96 | 13,198 | +0.07(+0.30%) |
Oct 16, 2019 | 22.88 | 22.94 | 22.86 | 22.89 | 25,452 | -0.06(-0.27%) |
Oct 15, 2019 | 22.79 | 22.98 | 22.79 | 22.95 | 24,277 | +0.25(+1.10%) |
Oct 14, 2019 | 22.76 | 22.95 | 22.70 | 22.70 | 30,471 | -0.03(-0.14%) |
Oct 11, 2019 | 22.75 | 22.92 | 22.73 | 22.74 | 36,077 | +0.18(+0.81%) |
Oct 10, 2019 | 22.34 | 22.56 | 22.34 | 22.55 | 79,488 | +0.20(+0.89%) |
Oct 09, 2019 | 22.39 | 22.45 | 22.25 | 22.36 | 30,059 | +0.21(+0.94%) |
Oct 08, 2019 | 22.40 | 22.90 | 22.15 | 22.15 | 47,127 | -0.36(-1.59%) |
Oct 07, 2019 | 22.57 | 22.66 | 22.47 | 22.50 | 137,975 | -0.08(-0.35%) |
Oct 04, 2019 | 22.37 | 24.08 | 22.36 | 22.58 | 28,095 | +0.33(+1.49%) |
Oct 03, 2019 | 22.11 | 22.25 | 21.93 | 22.25 | 27,428 | +0.17(+0.75%) |
Oct 02, 2019 | 22.39 | 22.39 | 22.00 | 22.08 | 66,756 | -0.38(-1.70%) |
Oct 01, 2019 | 22.87 | 22.87 | 22.45 | 22.47 | 45,847 | -0.29(-1.27%) |
Sep 30, 2019 | 22.75 | 22.78 | 22.68 | 22.76 | 46,303 | +0.15(+0.67%) |
Sep 27, 2019 | 22.86 | 22.93 | 22.58 | 22.61 | 33,842 | -0.14(-0.63%) |
Sep 26, 2019 | 22.83 | 22.99 | 22.64 | 22.75 | 123,235 | -0.08(-0.36%) |
Sep 25, 2019 | 23.33 | 24.51 | 22.55 | 22.83 | 88,345 | +0.12(+0.52%) |
Sep 24, 2019 | 23.04 | 23.04 | 22.63 | 22.71 | 47,188 | -0.23(-0.99%) |
Sep 23, 2019 | 22.82 | 22.97 | 22.81 | 22.94 | 21,448 | +0.01(+0.03%) |
Sep 20, 2019 | 22.96 | 23.02 | 22.83 | 22.93 | 24,366 | -0.02(-0.07%) |
Sep 19, 2019 | 23.00 | 23.07 | 22.93 | 22.95 | 120,456 | +0.02(+0.07%) |
Sep 18, 2019 | 22.92 | 22.96 | 22.77 | 22.93 | 15,543 | -0.01(-0.03%) |
Sep 17, 2019 | 22.84 | 22.94 | 22.84 | 22.94 | 21,179 | +0.09(+0.39%) |
Sep 16, 2019 | 22.87 | 22.88 | 22.81 | 22.85 | 32,904 | -0.10(-0.42%) |
Sep 13, 2019 | 23.00 | 23.03 | 22.93 | 22.95 | 8,335 | -0.03(-0.14%) |
Sep 12, 2019 | 22.93 | 23.03 | 22.93 | 22.98 | 26,075 | +0.11(+0.49%) |
Sep 11, 2019 | 22.75 | 22.89 | 22.75 | 22.87 | 92,979 | +0.17(+0.76%) |
Sep 10, 2019 | 22.78 | 22.78 | 22.57 | 22.69 | 14,898 | -0.02(-0.11%) |
Sep 09, 2019 | 22.82 | 22.82 | 22.69 | 22.72 | 33,090 | -0.01(-0.03%) |
Sep 06, 2019 | 22.79 | 22.79 | 22.72 | 22.73 | 24,686 | +0.02(+0.11%) |
Sep 05, 2019 | 22.63 | 22.79 | 22.63 | 22.70 | 57,289 | +0.28(+1.26%) |
Sep 04, 2019 | 22.41 | 22.42 | 22.38 | 22.42 | 15,366 | +0.24(+1.08%) |
Sep 03, 2019 | 22.16 | 22.36 | 22.10 | 22.18 | 58,017 | -0.16(-0.73%) |
Aug 30, 2019 | 22.43 | 22.43 | 22.25 | 22.34 | 20,519 | +0.04(+0.17%) |
Aug 29, 2019 | 22.26 | 22.38 | 22.24 | 22.30 | 46,648 | +0.28(+1.27%) |
Aug 28, 2019 | 21.86 | 22.05 | 21.78 | 22.02 | 58,835 | +0.11(+0.51%) |
Aug 27, 2019 | 22.13 | 22.13 | 21.85 | 21.91 | 300,985 | -0.02(-0.08%) |
Aug 26, 2019 | 21.99 | 21.99 | 21.82 | 21.93 | 25,972 | +0.19(+0.88%) |
Aug 23, 2019 | 22.24 | 22.24 | 21.69 | 21.74 | 32,381 | -0.56(-2.49%) |
Aug 22, 2019 | 22.39 | 22.39 | 22.16 | 22.29 | 30,310 | -0.00(-0.01%) |
Aug 21, 2019 | 22.32 | 22.32 | 22.27 | 22.30 | 27,723 | +0.17(+0.78%) |
Aug 20, 2019 | 22.29 | 22.30 | 22.11 | 22.12 | 26,947 | -0.19(-0.83%) |
Aug 19, 2019 | 22.34 | 22.34 | 22.24 | 22.31 | 80,626 | +0.33(+1.49%) |
Aug 16, 2019 | 21.91 | 22.10 | 21.89 | 21.98 | 76,625 | +0.20(+0.92%) |
Aug 15, 2019 | 21.80 | 21.80 | 21.59 | 21.78 | 27,142 | +0.08(+0.35%) |
Aug 14, 2019 | 21.95 | 22.00 | 21.65 | 21.70 | 39,018 | -0.58(-2.61%) |
Aug 13, 2019 | 21.97 | 22.38 | 21.92 | 22.29 | 28,915 | +0.32(+1.44%) |
Aug 12, 2019 | 22.15 | 22.15 | 21.92 | 21.97 | 28,800 | -0.27(-1.20%) |
Aug 09, 2019 | 22.30 | 22.32 | 22.09 | 22.24 | 30,137 | -0.12(-0.53%) |
Aug 08, 2019 | 22.12 | 22.36 | 22.09 | 22.36 | 11,205 | +0.38(+1.72%) |
Aug 07, 2019 | 21.86 | 21.98 | 21.59 | 21.98 | 49,143 | +0.04(+0.16%) |
Aug 06, 2019 | 21.88 | 21.94 | 21.72 | 21.94 | 47,626 | +0.35(+1.62%) |
Aug 05, 2019 | 22.13 | 22.13 | 21.51 | 21.59 | 35,539 | -0.64(-2.86%) |
Aug 02, 2019 | 22.40 | 22.40 | 22.19 | 22.23 | 39,434 | -0.19(-0.84%) |
Aug 01, 2019 | 22.66 | 22.87 | 22.42 | 22.42 | 43,080 | -0.25(-1.10%) |
Jul 31, 2019 | 22.93 | 22.93 | 22.50 | 22.67 | 54,003 | -0.21(-0.94%) |
Jul 30, 2019 | 22.82 | 22.91 | 22.82 | 22.88 | 14,183 | -0.11(-0.48%) |
Jul 29, 2019 | 23.02 | 23.02 | 22.92 | 22.99 | 38,633 | -0.03(-0.12%) |
Jul 26, 2019 | 22.91 | 23.03 | 22.91 | 23.02 | 20,839 | +0.19(+0.83%) |
Jul 25, 2019 | 22.92 | 22.94 | 22.82 | 22.83 | 43,372 | -0.12(-0.52%) |
Jul 24, 2019 | 22.80 | 22.96 | 22.79 | 22.95 | 18,492 | +0.09(+0.40%) |
Jul 23, 2019 | 22.80 | 22.86 | 22.72 | 22.86 | 235,282 | +0.17(+0.77%) |
Jul 22, 2019 | 22.69 | 22.71 | 22.64 | 22.68 | 44,087 | +0.04(+0.19%) |
Jul 19, 2019 | 22.85 | 22.85 | 22.64 | 22.64 | 23,404 | -0.14(-0.61%) |
Jul 18, 2019 | 22.67 | 22.78 | 22.60 | 22.78 | 66,760 | +0.07(+0.33%) |
Jul 17, 2019 | 22.83 | 22.83 | 22.67 | 22.70 | 36,405 | -0.11(-0.48%) |
Jul 16, 2019 | 22.90 | 22.92 | 22.81 | 22.81 | 191,064 | -0.09(-0.38%) |
Jul 15, 2019 | 22.93 | 22.93 | 22.86 | 22.90 | 25,308 | +0.03(+0.13%) |
Jul 12, 2019 | 22.82 | 22.87 | 22.82 | 22.87 | 22,122 | +0.08(+0.35%) |
Jul 11, 2019 | 22.77 | 22.80 | 22.72 | 22.79 | 27,040 | +0.07(+0.29%) |
Jul 10, 2019 | 22.74 | 22.76 | 22.70 | 22.73 | 36,385 | +0.08(+0.35%) |
Jul 09, 2019 | 22.47 | 22.65 | 22.47 | 22.65 | 20,496 | +0.05(+0.23%) |
Jul 08, 2019 | 22.66 | 22.66 | 22.52 | 22.59 | 54,102 | -0.08(-0.35%) |
Jul 05, 2019 | 22.64 | 22.73 | 22.55 | 22.67 | 40,396 | -0.05(-0.22%) |
Jul 03, 2019 | 22.64 | 22.73 | 22.63 | 22.72 | 33,022 | +0.18(+0.79%) |
Jul 02, 2019 | 22.48 | 22.55 | 22.44 | 22.55 | 19,797 | +0.06(+0.28%) |
Jul 01, 2019 | 22.62 | 22.62 | 22.39 | 22.48 | 46,956 | +0.17(+0.77%) |
Jun 28, 2019 | 22.28 | 22.38 | 22.22 | 22.31 | 142,350 | +0.12(+0.54%) |
Jun 27, 2019 | 22.15 | 22.21 | 22.14 | 22.19 | 45,375 | +0.10(+0.46%) |
Jun 26, 2019 | 22.16 | 22.16 | 22.09 | 22.09 | 45,936 | -0.03(-0.14%) |
Jun 25, 2019 | 22.27 | 22.28 | 22.12 | 22.12 | 36,068 | -0.22(-0.98%) |
Jun 24, 2019 | 22.43 | 22.43 | 22.34 | 22.34 | 50,499 | -0.01(-0.06%) |
Jun 21, 2019 | 22.38 | 22.44 | 22.35 | 22.35 | 140,724 | -0.08(-0.37%) |
Jun 20, 2019 | 22.43 | 22.45 | 22.27 | 22.43 | 62,453 | +0.23(+1.01%) |
Jun 19, 2019 | 22.17 | 22.21 | 22.12 | 22.21 | 63,229 | +0.10(+0.44%) |
Jun 18, 2019 | 22.08 | 22.26 | 22.04 | 22.11 | 67,801 | +0.19(+0.87%) |
Jun 17, 2019 | 21.95 | 21.96 | 21.92 | 21.92 | 19,485 | +0.00(+0.01%) |
Jun 14, 2019 | 21.87 | 21.92 | 21.84 | 21.92 | 23,829 | +0.01(+0.07%) |
Jun 13, 2019 | 21.94 | 21.94 | 21.88 | 21.90 | 51,217 | +0.14(+0.66%) |
Jun 12, 2019 | 21.88 | 21.88 | 21.76 | 21.76 | 24,251 | -0.17(-0.79%) |
Jun 11, 2019 | 21.98 | 22.05 | 21.85 | 21.93 | 18,100 | +0.08(+0.36%) |
Jun 10, 2019 | 21.84 | 21.99 | 21.84 | 21.86 | 72,435 | +0.05(+0.24%) |
Jun 07, 2019 | 21.68 | 21.84 | 21.68 | 21.80 | 20,609 | +0.27(+1.24%) |
Jun 06, 2019 | 21.38 | 21.58 | 21.38 | 21.54 | 10,365 | +0.10(+0.48%) |
Jun 05, 2019 | 21.36 | 21.43 | 21.26 | 21.43 | 46,677 | +0.22(+1.05%) |
Jun 04, 2019 | 20.96 | 21.21 | 20.96 | 21.21 | 56,167 | +0.51(+2.48%) |
Jun 03, 2019 | 20.81 | 20.89 | 20.70 | 20.70 | 33,284 | -0.11(-0.52%) |
May 31, 2019 | 20.85 | 20.99 | 20.81 | 20.81 | 143,622 | -0.31(-1.47%) |
May 30, 2019 | 21.11 | 21.17 | 21.08 | 21.12 | 25,008 | +0.12(+0.59%) |
May 29, 2019 | 21.00 | 21.07 | 20.98 | 20.99 | 12,385 | -0.16(-0.76%) |
May 28, 2019 | 21.47 | 21.47 | 21.15 | 21.15 | 15,234 | -0.22(-1.02%) |
May 24, 2019 | 21.50 | 21.50 | 21.37 | 21.37 | 16,423 | +0.09(+0.44%) |
May 23, 2019 | 21.50 | 21.50 | 21.22 | 21.28 | 52,373 | -0.26(-1.23%) |
May 22, 2019 | 21.58 | 21.63 | 21.54 | 21.54 | 57,197 | -0.05(-0.22%) |
May 21, 2019 | 21.70 | 21.70 | 21.57 | 21.59 | 165,806 | +0.16(+0.74%) |
May 20, 2019 | 21.63 | 21.63 | 21.41 | 21.43 | 32,369 | -0.16(-0.72%) |
May 17, 2019 | 21.68 | 21.80 | 21.59 | 21.59 | 40,896 | -0.16(-0.74%) |
May 16, 2019 | 21.66 | 21.90 | 21.66 | 21.75 | 19,182 | +0.22(+1.04%) |
May 15, 2019 | 21.38 | 21.64 | 21.38 | 21.52 | 18,387 | -0.02(-0.09%) |
May 14, 2019 | 21.38 | 21.56 | 21.35 | 21.54 | 38,217 | +0.34(+1.63%) |
May 13, 2019 | 21.47 | 21.47 | 21.19 | 21.20 | 45,659 | -0.55(-2.54%) |
May 10, 2019 | 21.57 | 21.76 | 21.39 | 21.75 | 29,626 | +0.08(+0.37%) |
May 09, 2019 | 21.58 | 21.75 | 21.53 | 21.67 | 10,675 | -0.12(-0.57%) |
May 08, 2019 | 21.77 | 21.88 | 21.77 | 21.79 | 24,544 | +0.03(+0.15%) |
May 07, 2019 | 22.11 | 22.11 | 21.70 | 21.76 | 44,416 | -0.45(-2.03%) |
May 06, 2019 | 21.97 | 22.27 | 21.85 | 22.21 | 179,044 | -0.08(-0.36%) |
May 03, 2019 | 22.12 | 22.30 | 22.12 | 22.29 | 32,846 | +0.22(+1.01%) |
May 02, 2019 | 22.14 | 22.17 | 21.95 | 22.07 | 150,668 | -0.03(-0.12%) |
May 01, 2019 | 22.31 | 22.32 | 22.09 | 22.09 | 25,414 | -0.14(-0.63%) |
Apr 30, 2019 | 22.24 | 22.24 | 22.22 | 22.24 | 34,111 | -0.01(-0.03%) |
Apr 29, 2019 | 22.22 | 22.29 | 22.22 | 22.24 | 18,899 | +0.08(+0.36%) |
Apr 26, 2019 | 22.17 | 22.20 | 22.05 | 22.16 | 92,420 | +0.05(+0.21%) |
Apr 25, 2019 | 22.04 | 22.15 | 22.00 | 22.12 | 16,162 | -0.01(-0.05%) |
Apr 24, 2019 | 22.20 | 22.20 | 22.10 | 22.13 | 26,628 | -0.01(-0.03%) |
Apr 23, 2019 | 22.02 | 22.18 | 22.02 | 22.13 | 17,888 | +0.20(+0.90%) |
Apr 22, 2019 | 21.92 | 21.94 | 21.86 | 21.94 | 50,151 | +0.03(+0.12%) |
Apr 18, 2019 | 21.95 | 21.95 | 21.84 | 21.91 | 7,084 | +0.03(+0.14%) |
Apr 17, 2019 | 22.06 | 22.06 | 21.88 | 21.88 | 13,447 | -0.03(-0.14%) |
Apr 16, 2019 | 22.00 | 22.00 | 21.91 | 21.91 | 19,788 | -0.01(-0.05%) |
Apr 15, 2019 | 21.89 | 21.92 | 21.87 | 21.92 | 20,879 | +0.02(+0.10%) |
Apr 12, 2019 | 21.94 | 21.97 | 21.85 | 21.90 | 23,185 | +0.13(+0.58%) |
Apr 11, 2019 | 21.79 | 21.81 | 21.74 | 21.77 | 40,697 | +0.00(+0.00%) |
Apr 10, 2019 | 21.73 | 21.79 | 21.73 | 21.77 | 19,221 | +0.08(+0.36%) |
Apr 09, 2019 | 21.80 | 21.80 | 21.68 | 21.69 | 14,474 | -0.16(-0.71%) |
Apr 08, 2019 | 21.79 | 21.85 | 21.72 | 21.85 | 28,402 | +0.07(+0.33%) |
Apr 05, 2019 | 21.74 | 21.79 | 21.74 | 21.78 | 31,236 | +0.07(+0.30%) |
Apr 04, 2019 | 21.73 | 21.73 | 21.68 | 21.71 | 15,473 | +0.02(+0.09%) |
Apr 03, 2019 | 21.69 | 21.74 | 21.63 | 21.69 | 30,315 | +0.07(+0.31%) |
Apr 02, 2019 | 21.69 | 21.69 | 21.55 | 21.62 | 45,102 | +0.04(+0.17%) |
Apr 01, 2019 | 21.50 | 21.59 | 21.49 | 21.59 | 31,113 | +0.40(+1.87%) |
Mar 29, 2019 | 21.30 | 21.34 | 21.19 | 21.19 | 100,471 | +0.03(+0.14%) |
Mar 28, 2019 | 21.20 | 21.21 | 21.12 | 21.16 | 20,712 | +0.04(+0.18%) |
Mar 27, 2019 | 21.27 | 21.27 | 21.02 | 21.12 | 59,732 | -0.05(-0.23%) |
Mar 26, 2019 | 21.22 | 21.25 | 21.10 | 21.17 | 15,003 | +0.08(+0.36%) |
Mar 25, 2019 | 21.08 | 21.12 | 20.96 | 21.09 | 30,756 | +0.03(+0.15%) |
Mar 22, 2019 | 21.43 | 21.43 | 21.06 | 21.06 | 39,286 | -0.41(-1.93%) |
Mar 21, 2019 | 21.21 | 21.48 | 21.21 | 21.48 | 9,454 | +0.19(+0.90%) |
Mar 20, 2019 | 21.25 | 21.39 | 21.16 | 21.29 | 22,928 | -0.01(-0.03%) |
Mar 19, 2019 | 21.40 | 21.44 | 21.26 | 21.29 | 42,346 | -0.03(-0.16%) |
Mar 18, 2019 | 21.30 | 21.35 | 21.22 | 21.33 | 118,826 | +0.10(+0.48%) |
Mar 15, 2019 | 21.19 | 21.28 | 21.19 | 21.23 | 31,359 | +0.09(+0.41%) |
Mar 14, 2019 | 21.13 | 21.18 | 21.11 | 21.14 | 24,040 | -0.01(-0.05%) |
Mar 13, 2019 | 21.14 | 21.24 | 21.11 | 21.15 | 29,885 | +0.17(+0.80%) |
Mar 12, 2019 | 20.94 | 21.05 | 20.94 | 20.98 | 22,873 | +0.04(+0.20%) |
Mar 11, 2019 | 20.67 | 20.96 | 20.67 | 20.94 | 24,001 | +0.33(+1.60%) |
Mar 08, 2019 | 20.57 | 20.61 | 20.50 | 20.61 | 16,164 | -0.00(-0.01%) |
Mar 07, 2019 | 20.72 | 20.72 | 20.60 | 20.61 | 30,761 | -0.24(-1.15%) |
Mar 06, 2019 | 20.95 | 20.97 | 20.83 | 20.85 | 21,945 | -0.15(-0.74%) |
Mar 05, 2019 | 20.95 | 21.06 | 20.94 | 21.01 | 20,904 | +0.03(+0.16%) |
Mar 04, 2019 | 21.19 | 21.19 | 20.83 | 20.97 | 28,007 | -0.12(-0.57%) |
Mar 01, 2019 | 21.14 | 21.14 | 20.98 | 21.09 | 74,358 | +0.14(+0.67%) |
Feb 28, 2019 | 20.96 | 21.01 | 20.95 | 20.95 | 15,679 | -0.04(-0.21%) |
Feb 27, 2019 | 20.99 | 21.02 | 20.87 | 21.00 | 62,428 | -0.05(-0.24%) |
Feb 26, 2019 | 21.03 | 21.07 | 21.01 | 21.05 | 12,511 | -0.01(-0.04%) |
Feb 25, 2019 | 21.13 | 21.18 | 21.05 | 21.05 | 22,472 | +0.07(+0.35%) |
Feb 22, 2019 | 20.90 | 21.01 | 20.90 | 20.98 | 36,532 | +0.13(+0.62%) |
Feb 21, 2019 | 20.88 | 20.90 | 20.79 | 20.85 | 27,228 | -0.09(-0.44%) |
Feb 20, 2019 | 20.90 | 20.94 | 20.88 | 20.94 | 19,517 | +0.01(+0.04%) |
Feb 19, 2019 | 20.83 | 20.94 | 20.83 | 20.93 | 77,100 | +0.08(+0.37%) |
Feb 15, 2019 | 20.76 | 20.86 | 20.74 | 20.86 | 76,944 | +0.15(+0.72%) |
Feb 14, 2019 | 20.69 | 20.74 | 20.57 | 20.71 | 33,985 | +0.00(+0.01%) |
Feb 13, 2019 | 20.71 | 20.74 | 20.66 | 20.71 | 41,676 | +0.04(+0.21%) |
Feb 12, 2019 | 20.55 | 20.66 | 20.52 | 20.66 | 64,268 | +0.31(+1.52%) |
Feb 11, 2019 | 20.43 | 20.43 | 20.33 | 20.35 | 14,218 | +0.05(+0.26%) |
Feb 08, 2019 | 20.19 | 20.31 | 20.19 | 20.30 | 31,359 | -0.05(-0.23%) |
Feb 07, 2019 | 20.34 | 20.38 | 20.22 | 20.35 | 30,509 | -0.18(-0.90%) |
Feb 06, 2019 | 20.55 | 20.58 | 20.49 | 20.53 | 98,285 | -0.03(-0.13%) |
Feb 05, 2019 | 20.53 | 20.56 | 20.43 | 20.56 | 46,267 | +0.09(+0.45%) |
Feb 04, 2019 | 20.36 | 20.46 | 20.28 | 20.46 | 31,757 | +0.15(+0.72%) |
Feb 01, 2019 | 20.35 | 20.37 | 20.25 | 20.32 | 47,201 | -0.03(-0.14%) |
Jan 31, 2019 | 20.13 | 20.35 | 20.09 | 20.35 | 10,432 | +0.23(+1.13%) |
Jan 30, 2019 | 19.99 | 20.22 | 19.95 | 20.12 | 71,969 | +0.32(+1.62%) |
Jan 29, 2019 | 19.93 | 19.93 | 19.80 | 19.80 | 22,970 | -0.03(-0.14%) |
Jan 28, 2019 | 19.86 | 19.86 | 19.73 | 19.83 | 10,381 | -0.17(-0.84%) |
Jan 25, 2019 | 20.06 | 20.06 | 19.99 | 19.99 | 11,315 | +0.17(+0.86%) |
Jan 24, 2019 | 19.81 | 19.83 | 19.75 | 19.82 | 31,563 | +0.03(+0.15%) |
Jan 23, 2019 | 19.92 | 19.92 | 19.61 | 19.79 | 15,240 | +0.02(+0.12%) |
Jan 22, 2019 | 19.99 | 19.99 | 19.69 | 19.77 | 33,073 | -0.24(-1.18%) |
Jan 18, 2019 | 19.99 | 20.09 | 19.90 | 20.00 | 44,615 | +0.24(+1.23%) |
Jan 17, 2019 | 19.60 | 19.77 | 19.60 | 19.76 | 18,770 | +0.12(+0.62%) |
Jan 16, 2019 | 19.69 | 19.69 | 19.64 | 19.64 | 24,952 | +0.07(+0.35%) |
Jan 15, 2019 | 19.43 | 19.57 | 19.43 | 19.57 | 14,040 | +0.19(+0.99%) |
Jan 14, 2019 | 19.34 | 19.42 | 19.31 | 19.38 | 31,178 | -0.05(-0.27%) |
Jan 11, 2019 | 19.44 | 19.46 | 19.31 | 19.43 | 16,811 | -0.02(-0.12%) |
Jan 10, 2019 | 19.34 | 19.46 | 19.22 | 19.45 | 28,876 | +0.10(+0.54%) |
Jan 09, 2019 | 19.39 | 19.44 | 19.35 | 19.35 | 18,191 | +0.08(+0.41%) |
Jan 08, 2019 | 19.24 | 19.27 | 19.12 | 19.27 | 13,730 | +0.12(+0.64%) |
Jan 07, 2019 | 18.97 | 19.21 | 18.97 | 19.15 | 48,029 | +0.16(+0.83%) |
Jan 04, 2019 | 18.66 | 18.99 | 18.66 | 18.99 | 42,998 | +0.64(+3.50%) |
Jan 03, 2019 | 18.66 | 18.67 | 18.35 | 18.35 | 44,954 | -0.50(-2.64%) |
Jan 02, 2019 | 18.48 | 18.91 | 18.48 | 18.85 | 26,782 | -0.00(-0.02%) |
Dec 31, 2018 | 18.76 | 18.86 | 18.66 | 18.85 | 96,019 | +0.21(+1.11%) |
Dec 28, 2018 | 18.75 | 18.87 | 18.61 | 18.64 | 126,409 | -0.02(-0.12%) |
Dec 27, 2018 | 18.38 | 18.66 | 17.97 | 18.66 | 254,823 | +0.14(+0.77%) |
Dec 26, 2018 | 17.85 | 18.55 | 17.60 | 18.52 | 75,816 | +0.84(+4.72%) |
Dec 24, 2018 | 17.92 | 18.04 | 17.69 | 17.69 | 62,719 | -0.43(-2.39%) |
Dec 21, 2018 | 18.50 | 18.57 | 18.05 | 18.12 | 40,631 | -0.33(-1.77%) |
Dec 20, 2018 | 18.72 | 18.76 | 18.32 | 18.45 | 51,315 | -0.33(-1.77%) |
Dec 19, 2018 | 19.12 | 19.34 | 18.65 | 18.78 | 47,363 | -0.27(-1.41%) |
Dec 18, 2018 | 19.08 | 19.40 | 19.01 | 19.05 | 48,614 | +0.03(+0.17%) |
Dec 17, 2018 | 19.21 | 19.42 | 18.98 | 19.01 | 26,140 | -0.48(-2.44%) |
Dec 14, 2018 | 19.69 | 19.69 | 19.39 | 19.49 | 21,453 | -0.34(-1.72%) |
Dec 13, 2018 | 20.09 | 20.09 | 19.74 | 19.83 | 27,395 | -0.06(-0.29%) |
Dec 12, 2018 | 19.98 | 20.19 | 19.89 | 19.89 | 30,522 | +0.17(+0.88%) |
Dec 11, 2018 | 20.15 | 20.15 | 19.65 | 19.72 | 36,935 | -0.02(-0.11%) |
Dec 10, 2018 | 19.84 | 19.84 | 19.49 | 19.74 | 43,443 | -0.10(-0.49%) |
Dec 07, 2018 | 20.19 | 20.23 | 19.61 | 19.83 | 37,705 | -0.25(-1.23%) |
Dec 06, 2018 | 19.89 | 20.09 | 19.59 | 20.08 | 50,633 | -0.14(-0.70%) |
Dec 04, 2018 | 20.90 | 20.90 | 20.22 | 20.22 | 47,457 | -0.62(-2.99%) |