Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 26.34 | 26.44 | 26.14 | 26.26 | 468,834 | -0.22(-0.84%) |
Jan 30, 2020 | 26.16 | 26.49 | 26.04 | 26.48 | 194,132 | +0.02(+0.07%) |
Jan 29, 2020 | 27.02 | 27.06 | 26.45 | 26.46 | 158,896 | -0.61(-2.24%) |
Jan 28, 2020 | 26.94 | 27.19 | 26.89 | 27.07 | 88,762 | +0.19(+0.70%) |
Jan 27, 2020 | 26.85 | 27.02 | 26.77 | 26.88 | 68,330 | -0.32(-1.18%) |
Jan 24, 2020 | 27.34 | 27.44 | 27.08 | 27.20 | 90,763 | +0.00(+0.00%) |
Jan 23, 2020 | 27.26 | 27.26 | 27.09 | 27.20 | 66,664 | -0.08(-0.29%) |
Jan 22, 2020 | 27.17 | 27.41 | 27.17 | 27.28 | 121,244 | +0.16(+0.59%) |
Jan 21, 2020 | 26.98 | 27.21 | 26.96 | 27.12 | 212,328 | +0.09(+0.33%) |
Jan 17, 2020 | 26.96 | 27.05 | 26.95 | 27.03 | 115,191 | +0.12(+0.43%) |
Jan 16, 2020 | 26.71 | 26.93 | 26.71 | 26.92 | 118,169 | +0.31(+1.17%) |
Jan 15, 2020 | 26.57 | 26.68 | 26.54 | 26.60 | 176,490 | +0.03(+0.10%) |
Jan 14, 2020 | 26.60 | 26.60 | 26.47 | 26.58 | 269,541 | -0.01(-0.03%) |
Jan 13, 2020 | 26.51 | 26.59 | 26.46 | 26.59 | 217,305 | +0.12(+0.44%) |
Jan 10, 2020 | 26.67 | 26.72 | 26.46 | 26.47 | 108,692 | -0.14(-0.54%) |
Jan 09, 2020 | 26.69 | 26.70 | 26.57 | 26.61 | 125,489 | +0.00(+0.00%) |
Jan 08, 2020 | 26.57 | 26.70 | 26.51 | 26.61 | 164,869 | +0.11(+0.40%) |
Jan 07, 2020 | 26.56 | 26.58 | 26.48 | 26.51 | 172,993 | -0.07(-0.27%) |
Jan 06, 2020 | 26.41 | 26.59 | 26.37 | 26.58 | 277,222 | +0.04(+0.13%) |
Jan 03, 2020 | 26.51 | 26.59 | 26.43 | 26.54 | 406,532 | -0.14(-0.54%) |
Jan 02, 2020 | 26.81 | 26.81 | 26.53 | 26.68 | 189,259 | +0.02(+0.07%) |
Dec 31, 2019 | 26.58 | 26.67 | 26.58 | 26.67 | 119,561 | +0.05(+0.20%) |
Dec 30, 2019 | 26.67 | 26.67 | 26.57 | 26.61 | 123,141 | -0.07(-0.27%) |
Dec 27, 2019 | 26.71 | 26.74 | 26.66 | 26.68 | 299,968 | +0.02(+0.07%) |
Dec 26, 2019 | 26.65 | 26.71 | 26.62 | 26.67 | 33,213 | +0.06(+0.23%) |
Dec 24, 2019 | 26.72 | 26.72 | 26.60 | 26.60 | 45,942 | -0.08(-0.30%) |
Dec 23, 2019 | 26.75 | 26.79 | 26.65 | 26.68 | 140,758 | -0.01(-0.03%) |
Dec 20, 2019 | 26.58 | 26.72 | 26.55 | 26.69 | 97,711 | +0.13(+0.50%) |
Dec 19, 2019 | 26.39 | 26.59 | 26.34 | 26.56 | 561,377 | +0.23(+0.88%) |
Dec 18, 2019 | 26.37 | 26.46 | 26.31 | 26.33 | 213,495 | -0.02(-0.07%) |
Dec 17, 2019 | 26.35 | 26.42 | 26.32 | 26.34 | 583,007 | +0.01(+0.03%) |
Dec 16, 2019 | 26.24 | 26.43 | 26.24 | 26.34 | 314,691 | +0.19(+0.71%) |
Dec 13, 2019 | 26.25 | 26.33 | 26.06 | 26.15 | 160,477 | -0.12(-0.47%) |
Dec 12, 2019 | 26.08 | 26.35 | 26.08 | 26.27 | 184,044 | +0.25(+0.95%) |
Dec 11, 2019 | 25.96 | 26.04 | 25.95 | 26.02 | 161,824 | +0.05(+0.20%) |
Dec 10, 2019 | 26.00 | 26.02 | 25.90 | 25.97 | 168,659 | -0.02(-0.07%) |
Dec 09, 2019 | 26.06 | 26.13 | 25.98 | 25.99 | 129,591 | -0.13(-0.51%) |
Dec 06, 2019 | 26.08 | 26.20 | 26.08 | 26.12 | 453,896 | +0.07(+0.27%) |
Dec 05, 2019 | 26.15 | 26.15 | 25.98 | 26.05 | 337,421 | -0.09(-0.34%) |
Dec 04, 2019 | 26.10 | 26.26 | 26.05 | 26.14 | 132,015 | +0.11(+0.41%) |
Dec 03, 2019 | 25.86 | 26.03 | 25.74 | 26.03 | 320,124 | -0.02(-0.07%) |
Dec 02, 2019 | 26.26 | 26.26 | 25.96 | 26.05 | 425,850 | -0.22(-0.84%) |
Nov 29, 2019 | 26.26 | 26.37 | 26.25 | 26.27 | 76,514 | -0.01(-0.03%) |
Nov 27, 2019 | 26.23 | 26.33 | 26.23 | 26.28 | 259,111 | +0.10(+0.37%) |
Nov 26, 2019 | 26.17 | 26.20 | 26.08 | 26.18 | 322,322 | +0.01(+0.03%) |
Nov 25, 2019 | 26.23 | 26.23 | 26.14 | 26.18 | 288,869 | +0.02(+0.07%) |
Nov 22, 2019 | 26.11 | 26.22 | 26.11 | 26.16 | 153,819 | +0.11(+0.41%) |
Nov 21, 2019 | 26.03 | 26.11 | 25.97 | 26.05 | 265,753 | +0.00(+0.00%) |
Nov 20, 2019 | 26.09 | 26.19 | 25.81 | 26.05 | 405,316 | -0.21(-0.81%) |
Nov 19, 2019 | 26.44 | 26.44 | 26.14 | 26.26 | 245,015 | -0.22(-0.84%) |
Nov 18, 2019 | 26.36 | 26.51 | 26.29 | 26.49 | 670,265 | +0.06(+0.23%) |
Nov 15, 2019 | 26.34 | 26.43 | 26.26 | 26.42 | 476,692 | +0.17(+0.64%) |
Nov 14, 2019 | 26.30 | 26.30 | 26.10 | 26.26 | 208,652 | -0.18(-0.67%) |
Nov 13, 2019 | 26.34 | 26.47 | 26.31 | 26.43 | 196,829 | +0.00(+0.00%) |
Nov 12, 2019 | 26.57 | 26.57 | 26.34 | 26.43 | 144,667 | -0.10(-0.37%) |
Nov 11, 2019 | 26.44 | 26.56 | 26.41 | 26.53 | 216,980 | -0.03(-0.10%) |
Nov 08, 2019 | 26.52 | 26.63 | 26.42 | 26.56 | 229,092 | +0.00(+0.00%) |
Nov 07, 2019 | 26.33 | 26.62 | 26.33 | 26.56 | 526,509 | +0.34(+1.28%) |
Nov 06, 2019 | 26.19 | 26.22 | 26.08 | 26.22 | 216,061 | -0.01(-0.03%) |
Nov 05, 2019 | 26.16 | 26.29 | 26.16 | 26.23 | 240,513 | +0.05(+0.20%) |
Nov 04, 2019 | 26.26 | 26.41 | 26.15 | 26.18 | 139,655 | -0.03(-0.10%) |
Nov 01, 2019 | 26.23 | 26.23 | 26.10 | 26.20 | 272,766 | -0.20(-0.77%) |
Oct 31, 2019 | 26.37 | 26.42 | 26.15 | 26.41 | 308,596 | +0.02(+0.07%) |
Oct 30, 2019 | 26.33 | 26.41 | 26.17 | 26.39 | 164,036 | +0.22(+0.85%) |
Oct 29, 2019 | 26.16 | 26.20 | 26.10 | 26.17 | 292,755 | -0.10(-0.37%) |
Oct 28, 2019 | 26.23 | 26.45 | 26.23 | 26.26 | 343,909 | +0.30(+1.16%) |
Oct 25, 2019 | 25.94 | 26.10 | 25.84 | 25.96 | 200,878 | +0.11(+0.41%) |
Oct 24, 2019 | 26.22 | 26.22 | 25.79 | 25.86 | 954,997 | -0.35(-1.32%) |
Oct 23, 2019 | 26.16 | 26.28 | 26.11 | 26.20 | 120,463 | -0.02(-0.07%) |
Oct 22, 2019 | 26.31 | 26.35 | 26.17 | 26.22 | 120,696 | -0.02(-0.07%) |
Oct 21, 2019 | 26.33 | 26.37 | 26.22 | 26.24 | 93,110 | +0.04(+0.14%) |
Oct 18, 2019 | 25.94 | 26.26 | 25.94 | 26.20 | 170,182 | +0.19(+0.72%) |
Oct 17, 2019 | 25.96 | 26.02 | 25.87 | 26.02 | 1,715,912 | +0.13(+0.51%) |
Oct 16, 2019 | 25.82 | 25.90 | 25.82 | 25.88 | 845,641 | +0.02(+0.07%) |
Oct 15, 2019 | 25.62 | 25.95 | 25.62 | 25.87 | 864,201 | +0.30(+1.18%) |
Oct 14, 2019 | 25.61 | 25.64 | 25.53 | 25.56 | 287,893 | -0.10(-0.38%) |
Oct 11, 2019 | 25.65 | 25.87 | 25.65 | 25.66 | 655,677 | +0.20(+0.80%) |
Oct 10, 2019 | 25.28 | 25.51 | 25.28 | 25.46 | 270,682 | +0.13(+0.52%) |
Oct 09, 2019 | 25.38 | 25.40 | 25.25 | 25.32 | 249,959 | +0.11(+0.42%) |
Oct 08, 2019 | 25.35 | 25.52 | 25.12 | 25.22 | 427,650 | -0.23(-0.91%) |
Oct 07, 2019 | 25.39 | 25.56 | 25.28 | 25.45 | 207,026 | +0.08(+0.31%) |
Oct 04, 2019 | 25.13 | 25.39 | 25.12 | 25.37 | 643,489 | +0.28(+1.13%) |
Oct 03, 2019 | 24.96 | 25.09 | 24.71 | 25.09 | 978,548 | +0.04(+0.18%) |
Oct 02, 2019 | 25.32 | 25.32 | 24.90 | 25.04 | 369,848 | -0.36(-1.43%) |
Oct 01, 2019 | 25.95 | 25.96 | 25.36 | 25.40 | 203,931 | -0.47(-1.81%) |
Sep 30, 2019 | 25.87 | 25.98 | 25.85 | 25.87 | 125,380 | +0.09(+0.34%) |
Sep 27, 2019 | 26.00 | 26.01 | 25.64 | 25.79 | 212,615 | -0.10(-0.38%) |
Sep 26, 2019 | 26.02 | 26.02 | 25.79 | 25.88 | 123,888 | -0.12(-0.48%) |
Sep 25, 2019 | 25.79 | 26.03 | 25.74 | 26.01 | 281,142 | +0.17(+0.65%) |
Sep 24, 2019 | 26.10 | 26.12 | 25.79 | 25.84 | 796,904 | -0.16(-0.60%) |
Sep 23, 2019 | 25.93 | 26.10 | 25.88 | 25.99 | 647,832 | -0.17(-0.64%) |
Sep 20, 2019 | 26.08 | 26.16 | 25.86 | 26.16 | 1,900,706 | +0.19(+0.75%) |
Sep 19, 2019 | 26.04 | 26.21 | 25.95 | 25.97 | 131,103 | -0.04(-0.17%) |
Sep 18, 2019 | 26.01 | 26.06 | 25.82 | 26.01 | 126,649 | -0.04(-0.17%) |
Sep 17, 2019 | 26.06 | 26.10 | 25.97 | 26.06 | 79,077 | -0.10(-0.37%) |
Sep 16, 2019 | 26.09 | 26.23 | 26.06 | 26.15 | 187,863 | -0.04(-0.13%) |
Sep 13, 2019 | 26.33 | 26.40 | 26.18 | 26.19 | 648,349 | -0.19(-0.74%) |
Sep 12, 2019 | 26.37 | 26.44 | 26.26 | 26.38 | 782,383 | +0.05(+0.20%) |
Sep 11, 2019 | 25.92 | 26.36 | 25.91 | 26.33 | 161,224 | +0.47(+1.81%) |
Sep 10, 2019 | 25.50 | 25.88 | 25.48 | 25.86 | 745,634 | +0.31(+1.21%) |
Sep 09, 2019 | 25.81 | 25.81 | 25.53 | 25.55 | 436,303 | -0.04(-0.14%) |
Sep 06, 2019 | 25.46 | 25.62 | 25.45 | 25.59 | 90,725 | +0.19(+0.73%) |
Sep 05, 2019 | 25.26 | 25.47 | 25.25 | 25.40 | 117,568 | +0.29(+1.16%) |
Sep 04, 2019 | 25.10 | 25.15 | 25.04 | 25.11 | 77,245 | +0.22(+0.89%) |
Sep 03, 2019 | 24.90 | 24.95 | 24.77 | 24.89 | 197,698 | -0.13(-0.53%) |
Aug 30, 2019 | 25.17 | 25.17 | 24.94 | 25.02 | 118,056 | -0.03(-0.11%) |
Aug 29, 2019 | 25.04 | 25.12 | 24.95 | 25.05 | 196,168 | +0.25(+1.00%) |
Aug 28, 2019 | 24.61 | 24.83 | 24.49 | 24.80 | 139,541 | +0.19(+0.75%) |
Aug 27, 2019 | 24.89 | 24.92 | 24.60 | 24.62 | 196,763 | -0.12(-0.50%) |
Aug 26, 2019 | 24.61 | 24.74 | 24.52 | 24.74 | 176,921 | +0.27(+1.12%) |
Aug 23, 2019 | 24.94 | 25.10 | 24.37 | 24.47 | 369,140 | -0.58(-2.32%) |
Aug 22, 2019 | 25.17 | 25.20 | 24.96 | 25.05 | 127,536 | -0.03(-0.11%) |
Aug 21, 2019 | 25.01 | 25.10 | 24.98 | 25.08 | 137,301 | +0.25(+0.99%) |
Aug 20, 2019 | 25.06 | 25.06 | 24.81 | 24.83 | 581,387 | -0.24(-0.95%) |
Aug 19, 2019 | 24.93 | 25.14 | 24.93 | 25.07 | 509,317 | +0.37(+1.50%) |
Aug 16, 2019 | 24.53 | 24.73 | 24.50 | 24.70 | 457,938 | +0.32(+1.30%) |
Aug 15, 2019 | 24.64 | 24.72 | 24.20 | 24.38 | 896,625 | -0.55(-2.19%) |
Aug 14, 2019 | 25.28 | 25.28 | 24.86 | 24.93 | 390,304 | -0.67(-2.62%) |
Aug 13, 2019 | 25.11 | 25.71 | 25.11 | 25.60 | 233,379 | +0.41(+1.61%) |
Aug 12, 2019 | 25.32 | 25.35 | 25.10 | 25.19 | 338,737 | -0.23(-0.90%) |
Aug 09, 2019 | 25.54 | 25.55 | 25.26 | 25.42 | 339,314 | -0.22(-0.86%) |
Aug 08, 2019 | 25.47 | 25.67 | 25.43 | 25.64 | 284,204 | +0.33(+1.29%) |
Aug 07, 2019 | 25.20 | 25.39 | 24.94 | 25.32 | 1,312,033 | -0.11(-0.42%) |
Aug 06, 2019 | 25.23 | 25.43 | 25.08 | 25.42 | 262,080 | +0.31(+1.23%) |
Aug 05, 2019 | 25.30 | 25.36 | 24.91 | 25.11 | 396,373 | -0.58(-2.27%) |
Aug 02, 2019 | 26.02 | 26.02 | 25.47 | 25.70 | 337,726 | -0.53(-2.02%) |
Aug 01, 2019 | 26.52 | 26.74 | 26.17 | 26.22 | 1,058,169 | -0.19(-0.73%) |
Jul 31, 2019 | 26.85 | 26.88 | 26.22 | 26.42 | 355,799 | -0.39(-1.45%) |
Jul 30, 2019 | 26.86 | 26.93 | 26.77 | 26.81 | 124,763 | -0.19(-0.69%) |
Jul 29, 2019 | 26.96 | 27.01 | 26.84 | 26.99 | 255,559 | +0.04(+0.16%) |
Jul 26, 2019 | 26.71 | 26.97 | 26.66 | 26.95 | 170,677 | +0.30(+1.13%) |
Jul 25, 2019 | 26.74 | 26.75 | 26.56 | 26.65 | 153,123 | -0.11(-0.40%) |
Jul 24, 2019 | 26.53 | 26.77 | 26.53 | 26.75 | 133,114 | +0.21(+0.80%) |
Jul 23, 2019 | 26.57 | 26.58 | 26.32 | 26.54 | 1,437,101 | +0.04(+0.17%) |
Jul 22, 2019 | 26.67 | 26.67 | 26.48 | 26.50 | 1,173,746 | -0.12(-0.46%) |
Jul 19, 2019 | 26.80 | 26.82 | 26.61 | 26.62 | 1,418,838 | -0.16(-0.59%) |
Jul 18, 2019 | 26.74 | 26.81 | 26.53 | 26.78 | 231,592 | -0.01(-0.03%) |
Jul 17, 2019 | 26.96 | 26.98 | 26.78 | 26.79 | 150,040 | -0.17(-0.62%) |
Jul 16, 2019 | 26.97 | 27.07 | 26.95 | 26.96 | 140,686 | -0.06(-0.23%) |
Jul 15, 2019 | 27.01 | 27.03 | 26.93 | 27.02 | 372,481 | +0.06(+0.21%) |
Jul 12, 2019 | 26.70 | 26.97 | 26.70 | 26.96 | 4,836,820 | +0.27(+1.01%) |
Jul 11, 2019 | 26.67 | 26.81 | 26.57 | 26.69 | 1,008,390 | +0.04(+0.13%) |
Jul 10, 2019 | 26.55 | 26.79 | 26.54 | 26.66 | 1,621,901 | +0.22(+0.83%) |
Jul 09, 2019 | 26.30 | 26.48 | 26.29 | 26.44 | 706,748 | +0.04(+0.13%) |
Jul 08, 2019 | 26.50 | 26.51 | 26.38 | 26.40 | 123,670 | -0.27(-1.02%) |
Jul 05, 2019 | 26.44 | 26.69 | 26.30 | 26.67 | 239,969 | +0.08(+0.30%) |
Jul 03, 2019 | 26.39 | 26.59 | 26.39 | 26.59 | 97,190 | +0.23(+0.87%) |
Jul 02, 2019 | 26.02 | 26.38 | 26.02 | 26.37 | 210,595 | +0.34(+1.29%) |
Jul 01, 2019 | 26.25 | 26.27 | 25.98 | 26.03 | 865,480 | +0.06(+0.24%) |
Jun 28, 2019 | 26.05 | 26.09 | 25.84 | 25.97 | 912,588 | -0.02(-0.07%) |
Jun 27, 2019 | 25.95 | 26.06 | 25.91 | 25.99 | 1,166,341 | +0.13(+0.51%) |
Jun 26, 2019 | 25.98 | 26.17 | 25.85 | 25.85 | 381,468 | -0.03(-0.10%) |
Jun 25, 2019 | 26.25 | 26.25 | 25.86 | 25.88 | 160,060 | -0.37(-1.41%) |
Jun 24, 2019 | 26.27 | 26.59 | 26.19 | 26.25 | 596,814 | -0.01(-0.03%) |
Jun 21, 2019 | 26.32 | 26.45 | 26.25 | 26.26 | 986,189 | -0.12(-0.47%) |
Jun 20, 2019 | 26.49 | 26.53 | 26.17 | 26.38 | 229,738 | +0.13(+0.50%) |
Jun 19, 2019 | 26.12 | 26.28 | 26.06 | 26.25 | 226,490 | +0.12(+0.47%) |
Jun 18, 2019 | 26.03 | 26.32 | 26.01 | 26.13 | 1,069,325 | +0.26(+0.99%) |
Jun 17, 2019 | 25.88 | 25.93 | 25.79 | 25.87 | 740,302 | +0.07(+0.26%) |
Jun 14, 2019 | 25.92 | 25.97 | 25.73 | 25.80 | 232,057 | -0.19(-0.74%) |
Jun 13, 2019 | 25.93 | 26.03 | 25.88 | 26.00 | 269,035 | +0.12(+0.47%) |
Jun 12, 2019 | 25.88 | 25.97 | 25.74 | 25.87 | 112,152 | -0.11(-0.40%) |
Jun 11, 2019 | 26.01 | 26.19 | 25.91 | 25.98 | 492,116 | +0.09(+0.34%) |
Jun 10, 2019 | 26.08 | 26.14 | 25.84 | 25.89 | 575,657 | -0.05(-0.20%) |
Jun 07, 2019 | 25.89 | 26.06 | 25.86 | 25.94 | 435,250 | +0.11(+0.44%) |
Jun 06, 2019 | 25.66 | 25.92 | 25.65 | 25.83 | 373,142 | +0.25(+0.96%) |
Jun 05, 2019 | 25.33 | 25.61 | 25.32 | 25.59 | 960,108 | +0.38(+1.50%) |
Jun 04, 2019 | 24.93 | 25.23 | 24.93 | 25.21 | 512,144 | +0.45(+1.82%) |
Jun 03, 2019 | 24.54 | 24.83 | 24.54 | 24.76 | 1,470,576 | +0.21(+0.87%) |
May 31, 2019 | 24.88 | 24.88 | 24.52 | 24.54 | 373,186 | -0.72(-2.85%) |
May 30, 2019 | 25.30 | 25.34 | 25.14 | 25.26 | 249,002 | -0.04(-0.14%) |
May 29, 2019 | 25.35 | 25.47 | 25.18 | 25.30 | 694,395 | -0.18(-0.72%) |
May 28, 2019 | 25.73 | 25.86 | 25.48 | 25.48 | 1,201,910 | -0.24(-0.92%) |
May 24, 2019 | 25.66 | 25.75 | 25.54 | 25.72 | 527,663 | +0.20(+0.79%) |
May 23, 2019 | 25.66 | 25.68 | 25.42 | 25.52 | 840,321 | -0.38(-1.46%) |
May 22, 2019 | 25.94 | 26.02 | 25.87 | 25.89 | 464,172 | -0.18(-0.71%) |
May 21, 2019 | 25.99 | 26.15 | 25.97 | 26.08 | 1,209,862 | +0.24(+0.92%) |
May 20, 2019 | 25.84 | 26.11 | 25.70 | 25.84 | 880,425 | +0.07(+0.27%) |
May 17, 2019 | 25.59 | 26.01 | 25.59 | 25.77 | 321,731 | -0.04(-0.14%) |
May 16, 2019 | 25.45 | 26.02 | 25.45 | 25.80 | 847,345 | +0.46(+1.82%) |
May 15, 2019 | 25.06 | 25.36 | 25.06 | 25.34 | 606,266 | +0.13(+0.50%) |
May 14, 2019 | 25.10 | 25.34 | 25.08 | 25.22 | 308,592 | +0.20(+0.81%) |
May 13, 2019 | 25.32 | 25.34 | 24.95 | 25.02 | 499,324 | -0.70(-2.73%) |
May 10, 2019 | 25.46 | 25.77 | 25.25 | 25.72 | 474,839 | +0.12(+0.48%) |
May 09, 2019 | 25.52 | 25.62 | 25.29 | 25.59 | 351,356 | -0.17(-0.65%) |
May 08, 2019 | 25.77 | 25.93 | 25.70 | 25.76 | 345,471 | -0.02(-0.07%) |
May 07, 2019 | 25.92 | 25.95 | 25.60 | 25.78 | 415,649 | -0.36(-1.38%) |
May 06, 2019 | 25.92 | 26.17 | 25.82 | 26.14 | 266,221 | -0.19(-0.73%) |
May 03, 2019 | 26.14 | 26.35 | 26.01 | 26.33 | 171,133 | +0.05(+0.20%) |
May 02, 2019 | 26.30 | 26.48 | 26.14 | 26.28 | 609,905 | -0.04(-0.13%) |
May 01, 2019 | 26.60 | 26.62 | 26.31 | 26.31 | 451,120 | -0.26(-0.99%) |
Apr 30, 2019 | 26.61 | 26.63 | 26.40 | 26.58 | 294,277 | -0.05(-0.20%) |
Apr 29, 2019 | 26.51 | 26.71 | 26.51 | 26.63 | 205,779 | +0.09(+0.33%) |
Apr 26, 2019 | 26.49 | 26.65 | 26.44 | 26.54 | 227,265 | +0.04(+0.17%) |
Apr 25, 2019 | 26.80 | 26.80 | 26.45 | 26.50 | 200,630 | -0.46(-1.69%) |
Apr 24, 2019 | 26.98 | 27.08 | 26.86 | 26.95 | 225,712 | -0.03(-0.10%) |
Apr 23, 2019 | 26.98 | 26.99 | 26.75 | 26.98 | 163,385 | -0.01(-0.03%) |
Apr 22, 2019 | 26.87 | 27.02 | 26.86 | 26.99 | 132,701 | +0.07(+0.26%) |
Apr 18, 2019 | 26.87 | 26.95 | 26.77 | 26.92 | 272,103 | +0.05(+0.20%) |
Apr 17, 2019 | 27.16 | 27.21 | 26.86 | 26.86 | 264,735 | -0.34(-1.26%) |
Apr 16, 2019 | 27.15 | 27.21 | 27.11 | 27.21 | 160,669 | +0.17(+0.62%) |
Apr 15, 2019 | 27.05 | 27.11 | 26.96 | 27.04 | 125,657 | -0.01(-0.03%) |
Apr 12, 2019 | 27.01 | 27.08 | 26.93 | 27.05 | 231,030 | +0.14(+0.52%) |
Apr 11, 2019 | 26.97 | 26.97 | 26.78 | 26.91 | 188,903 | +0.01(+0.03%) |
Apr 10, 2019 | 26.60 | 26.91 | 26.60 | 26.90 | 292,974 | +0.30(+1.12%) |
Apr 09, 2019 | 26.65 | 26.69 | 26.51 | 26.60 | 254,229 | -0.12(-0.46%) |
Apr 08, 2019 | 26.55 | 26.72 | 26.44 | 26.72 | 314,556 | +0.11(+0.43%) |
Apr 05, 2019 | 26.59 | 26.66 | 26.55 | 26.61 | 313,973 | +0.08(+0.30%) |
Apr 04, 2019 | 26.60 | 26.69 | 26.43 | 26.53 | 808,434 | -0.03(-0.12%) |
Apr 03, 2019 | 26.54 | 26.64 | 26.44 | 26.56 | 530,085 | +0.20(+0.75%) |
Apr 02, 2019 | 26.43 | 26.56 | 26.32 | 26.37 | 662,173 | -0.04(-0.13%) |
Apr 01, 2019 | 26.30 | 26.40 | 26.23 | 26.40 | 1,480,603 | +0.33(+1.28%) |
Mar 29, 2019 | 26.03 | 26.07 | 25.87 | 26.07 | 1,625,202 | +0.18(+0.71%) |
Mar 28, 2019 | 26.14 | 26.19 | 25.75 | 25.88 | 308,595 | -0.19(-0.74%) |
Mar 27, 2019 | 26.13 | 26.29 | 25.94 | 26.08 | 339,064 | -0.06(-0.23%) |
Mar 26, 2019 | 26.01 | 26.17 | 25.89 | 26.14 | 936,914 | +0.31(+1.19%) |
Mar 25, 2019 | 25.77 | 25.89 | 25.66 | 25.83 | 464,673 | -0.01(-0.03%) |
Mar 22, 2019 | 26.00 | 26.11 | 25.76 | 25.84 | 516,026 | -0.25(-0.94%) |
Mar 21, 2019 | 25.64 | 26.15 | 25.64 | 26.08 | 262,454 | +0.40(+1.57%) |
Mar 20, 2019 | 25.75 | 25.91 | 25.61 | 25.68 | 536,942 | -0.09(-0.36%) |
Mar 19, 2019 | 26.04 | 26.04 | 25.69 | 25.77 | 367,487 | -0.17(-0.67%) |
Mar 18, 2019 | 25.96 | 26.04 | 25.82 | 25.95 | 542,543 | +0.05(+0.20%) |
Mar 15, 2019 | 25.77 | 25.96 | 25.77 | 25.90 | 305,502 | +0.20(+0.78%) |
Mar 14, 2019 | 25.74 | 25.78 | 25.64 | 25.70 | 682,477 | +0.01(+0.03%) |
Mar 13, 2019 | 25.67 | 25.78 | 25.63 | 25.69 | 428,658 | +0.09(+0.34%) |
Mar 12, 2019 | 25.56 | 25.74 | 25.55 | 25.60 | 917,899 | +0.04(+0.17%) |
Mar 11, 2019 | 25.22 | 25.58 | 24.82 | 25.56 | 1,595,878 | +0.37(+1.49%) |
Mar 08, 2019 | 25.05 | 25.19 | 24.90 | 25.18 | 479,830 | -0.03(-0.10%) |
Mar 07, 2019 | 25.26 | 25.37 | 25.13 | 25.21 | 366,118 | -0.03(-0.10%) |
Mar 06, 2019 | 25.43 | 25.43 | 25.18 | 25.23 | 550,202 | -0.16(-0.62%) |
Mar 05, 2019 | 25.60 | 25.66 | 25.36 | 25.39 | 745,290 | -0.19(-0.75%) |
Mar 04, 2019 | 25.95 | 25.97 | 25.36 | 25.58 | 532,775 | -0.30(-1.14%) |
Mar 01, 2019 | 26.00 | 26.00 | 25.78 | 25.88 | 469,845 | +0.01(+0.03%) |
Feb 28, 2019 | 25.93 | 26.00 | 25.85 | 25.87 | 348,715 | -0.09(-0.34%) |
Feb 27, 2019 | 25.85 | 25.98 | 25.80 | 25.96 | 479,638 | +0.04(+0.17%) |
Feb 26, 2019 | 25.88 | 25.99 | 25.88 | 25.91 | 1,097,548 | -0.04(-0.17%) |
Feb 25, 2019 | 26.11 | 26.11 | 25.94 | 25.96 | 659,981 | +0.00(+0.00%) |
Feb 22, 2019 | 25.82 | 25.97 | 25.77 | 25.96 | 293,567 | +0.25(+0.98%) |
Feb 21, 2019 | 25.76 | 25.77 | 25.55 | 25.70 | 376,556 | -0.10(-0.37%) |
Feb 20, 2019 | 25.63 | 25.89 | 25.63 | 25.80 | 335,730 | +0.20(+0.78%) |
Feb 19, 2019 | 25.43 | 25.68 | 25.36 | 25.60 | 204,752 | +0.13(+0.51%) |
Feb 15, 2019 | 25.03 | 25.47 | 25.03 | 25.47 | 255,924 | +0.59(+2.38%) |
Feb 14, 2019 | 24.79 | 25.06 | 24.79 | 24.88 | 347,634 | +0.02(+0.07%) |
Feb 13, 2019 | 24.85 | 24.90 | 24.70 | 24.86 | 282,434 | +0.06(+0.25%) |
Feb 12, 2019 | 24.69 | 24.86 | 24.67 | 24.80 | 395,326 | +0.22(+0.89%) |
Feb 11, 2019 | 24.47 | 24.61 | 24.47 | 24.58 | 793,353 | +0.17(+0.68%) |
Feb 08, 2019 | 24.08 | 24.42 | 24.05 | 24.42 | 291,845 | +0.33(+1.37%) |
Feb 07, 2019 | 24.22 | 24.22 | 23.88 | 24.08 | 345,885 | -0.23(-0.93%) |
Feb 06, 2019 | 24.27 | 24.42 | 24.27 | 24.31 | 289,434 | +0.03(+0.14%) |
Feb 05, 2019 | 24.42 | 24.43 | 24.26 | 24.28 | 278,708 | -0.12(-0.50%) |
Feb 04, 2019 | 24.42 | 24.44 | 24.32 | 24.40 | 675,564 | -0.05(-0.21%) |