Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 24.88 | 24.91 | 24.73 | 24.87 | 1,419,988 | -0.05(-0.21%) |
Oct 30, 2019 | 24.77 | 24.96 | 24.64 | 24.93 | 1,475,855 | -0.19(-0.76%) |
Oct 29, 2019 | 24.99 | 25.12 | 24.99 | 25.12 | 677,867 | -0.07(-0.28%) |
Oct 28, 2019 | 25.12 | 25.23 | 25.10 | 25.19 | 2,392,167 | +0.10(+0.42%) |
Oct 25, 2019 | 25.08 | 25.13 | 25.05 | 25.08 | 623,440 | +0.00(+0.00%) |
Oct 24, 2019 | 25.20 | 25.23 | 25.04 | 25.08 | 875,727 | -0.07(-0.28%) |
Oct 23, 2019 | 25.10 | 25.18 | 25.08 | 25.15 | 803,106 | +0.13(+0.52%) |
Oct 22, 2019 | 25.08 | 25.18 | 24.98 | 25.02 | 1,101,879 | -0.10(-0.42%) |
Oct 21, 2019 | 25.25 | 25.26 | 25.13 | 25.13 | 819,990 | +0.10(+0.38%) |
Oct 18, 2019 | 24.92 | 25.08 | 24.90 | 25.03 | 934,011 | +0.10(+0.42%) |
Oct 17, 2019 | 25.09 | 25.09 | 24.83 | 24.93 | 841,430 | +0.03(+0.10%) |
Oct 16, 2019 | 24.81 | 24.96 | 24.81 | 24.90 | 1,071,672 | +0.16(+0.63%) |
Oct 15, 2019 | 24.48 | 24.80 | 24.45 | 24.74 | 1,064,694 | +0.32(+1.32%) |
Oct 14, 2019 | 24.39 | 24.45 | 24.32 | 24.42 | 239,071 | -0.03(-0.14%) |
Oct 11, 2019 | 24.36 | 24.53 | 24.36 | 24.46 | 1,317,826 | +0.50(+2.11%) |
Oct 10, 2019 | 23.84 | 24.02 | 23.83 | 23.95 | 1,625,258 | +0.28(+1.18%) |
Oct 09, 2019 | 23.65 | 23.75 | 23.61 | 23.67 | 571,284 | +0.21(+0.89%) |
Oct 08, 2019 | 23.56 | 23.60 | 23.46 | 23.46 | 1,642,316 | -0.30(-1.28%) |
Oct 07, 2019 | 23.70 | 23.85 | 23.69 | 23.77 | 760,305 | +0.05(+0.22%) |
Oct 04, 2019 | 23.51 | 23.72 | 23.49 | 23.72 | 555,140 | +0.12(+0.52%) |
Oct 03, 2019 | 23.51 | 23.60 | 23.37 | 23.59 | 974,917 | +0.09(+0.37%) |
Oct 02, 2019 | 23.70 | 23.72 | 23.41 | 23.51 | 2,404,073 | -0.53(-2.21%) |
Oct 01, 2019 | 24.17 | 24.17 | 23.99 | 24.04 | 1,021,295 | -0.17(-0.72%) |
Sep 30, 2019 | 24.12 | 24.24 | 24.09 | 24.21 | 548,841 | +0.17(+0.69%) |
Sep 27, 2019 | 24.06 | 24.15 | 24.01 | 24.05 | 523,060 | +0.03(+0.11%) |
Sep 26, 2019 | 23.99 | 24.06 | 23.97 | 24.02 | 510,333 | +0.09(+0.36%) |
Sep 25, 2019 | 23.84 | 23.94 | 23.74 | 23.93 | 718,512 | -0.08(-0.33%) |
Sep 24, 2019 | 24.12 | 24.15 | 23.97 | 24.01 | 1,332,645 | +0.00(+0.00%) |
Sep 23, 2019 | 23.94 | 24.04 | 23.87 | 24.01 | 531,656 | -0.17(-0.72%) |
Sep 20, 2019 | 24.28 | 24.35 | 24.16 | 24.19 | 1,113,615 | -0.01(-0.04%) |
Sep 19, 2019 | 24.31 | 24.32 | 24.19 | 24.19 | 434,350 | +0.12(+0.51%) |
Sep 18, 2019 | 24.05 | 24.10 | 23.96 | 24.07 | 383,486 | +0.06(+0.25%) |
Sep 17, 2019 | 23.91 | 24.03 | 23.87 | 24.01 | 968,959 | +0.02(+0.07%) |
Sep 16, 2019 | 24.13 | 24.13 | 23.99 | 23.99 | 1,070,195 | -0.33(-1.36%) |
Sep 13, 2019 | 24.37 | 24.41 | 24.28 | 24.33 | 1,016,224 | +0.12(+0.50%) |
Sep 12, 2019 | 23.97 | 24.24 | 23.94 | 24.20 | 1,417,272 | +0.22(+0.91%) |
Sep 11, 2019 | 23.93 | 24.00 | 23.86 | 23.99 | 961,586 | -0.06(-0.25%) |
Sep 10, 2019 | 23.89 | 24.09 | 23.85 | 24.05 | 832,521 | +0.24(+1.02%) |
Sep 09, 2019 | 23.84 | 23.85 | 23.75 | 23.80 | 618,533 | +0.10(+0.44%) |
Sep 06, 2019 | 23.75 | 23.75 | 23.68 | 23.70 | 420,954 | +0.02(+0.07%) |
Sep 05, 2019 | 23.79 | 23.85 | 23.66 | 23.68 | 545,893 | +0.24(+1.04%) |
Sep 04, 2019 | 23.38 | 23.45 | 23.36 | 23.44 | 527,309 | +0.25(+1.09%) |
Sep 03, 2019 | 23.06 | 23.19 | 23.06 | 23.19 | 1,096,654 | -0.05(-0.22%) |
Aug 30, 2019 | 23.38 | 23.40 | 23.13 | 23.24 | 1,470,984 | -0.03(-0.11%) |
Aug 29, 2019 | 23.31 | 23.39 | 23.24 | 23.26 | 738,431 | +0.08(+0.34%) |
Aug 28, 2019 | 23.18 | 23.27 | 23.13 | 23.19 | 596,212 | +0.03(+0.15%) |
Aug 27, 2019 | 23.30 | 23.34 | 23.14 | 23.15 | 923,324 | +0.00(+0.00%) |
Aug 26, 2019 | 23.19 | 23.20 | 23.08 | 23.15 | 768,491 | +0.21(+0.91%) |
Aug 23, 2019 | 23.15 | 23.33 | 22.93 | 22.94 | 1,657,947 | -0.28(-1.20%) |
Aug 22, 2019 | 23.31 | 23.34 | 23.11 | 23.22 | 1,019,804 | +0.12(+0.53%) |
Aug 21, 2019 | 23.19 | 23.20 | 23.05 | 23.10 | 1,349,888 | +0.18(+0.80%) |
Aug 20, 2019 | 23.06 | 23.10 | 22.92 | 22.92 | 685,757 | -0.24(-1.05%) |
Aug 19, 2019 | 23.34 | 23.36 | 23.15 | 23.16 | 446,758 | +0.02(+0.08%) |
Aug 16, 2019 | 22.96 | 23.21 | 22.95 | 23.14 | 902,620 | +0.37(+1.60%) |
Aug 15, 2019 | 22.79 | 22.92 | 22.68 | 22.78 | 1,447,905 | +0.07(+0.31%) |
Aug 14, 2019 | 23.00 | 23.00 | 22.70 | 22.71 | 6,028,704 | -0.72(-3.08%) |
Aug 13, 2019 | 23.28 | 23.62 | 23.28 | 23.43 | 5,252,298 | +0.12(+0.50%) |
Aug 12, 2019 | 23.45 | 23.54 | 23.30 | 23.31 | 990,539 | -0.33(-1.42%) |
Aug 09, 2019 | 23.68 | 23.73 | 23.57 | 23.65 | 1,233,658 | -0.10(-0.40%) |
Aug 08, 2019 | 23.75 | 23.95 | 23.71 | 23.74 | 1,289,576 | +0.04(+0.18%) |
Aug 07, 2019 | 23.49 | 23.74 | 23.45 | 23.70 | 1,470,016 | +0.10(+0.44%) |
Aug 06, 2019 | 23.64 | 23.65 | 23.46 | 23.59 | 1,001,879 | +0.13(+0.56%) |
Aug 05, 2019 | 23.68 | 23.71 | 23.35 | 23.46 | 1,735,136 | -0.26(-1.10%) |
Aug 02, 2019 | 23.90 | 23.93 | 23.66 | 23.73 | 2,284,838 | -0.03(-0.11%) |
Aug 01, 2019 | 23.83 | 24.08 | 23.63 | 23.75 | 1,539,895 | -0.11(-0.47%) |
Jul 31, 2019 | 23.95 | 24.07 | 23.68 | 23.86 | 1,656,651 | -0.20(-0.83%) |
Jul 30, 2019 | 24.18 | 24.26 | 24.01 | 24.06 | 658,805 | -0.70(-2.81%) |
Jul 29, 2019 | 24.73 | 24.78 | 24.71 | 24.76 | 721,778 | +0.04(+0.18%) |
Jul 26, 2019 | 24.77 | 24.77 | 24.65 | 24.72 | 976,095 | -0.17(-0.66%) |
Jul 25, 2019 | 25.15 | 25.15 | 24.86 | 24.88 | 905,672 | -0.21(-0.83%) |
Jul 24, 2019 | 25.05 | 25.10 | 25.05 | 25.09 | 542,684 | +0.11(+0.45%) |
Jul 23, 2019 | 24.99 | 25.03 | 24.95 | 24.98 | 2,103,529 | +0.23(+0.95%) |
Jul 22, 2019 | 24.79 | 24.79 | 24.70 | 24.74 | 414,958 | -0.03(-0.14%) |
Jul 19, 2019 | 24.87 | 24.90 | 24.77 | 24.78 | 689,211 | -0.35(-1.38%) |
Jul 18, 2019 | 25.02 | 25.15 | 24.91 | 25.13 | 1,235,321 | +0.02(+0.07%) |
Jul 17, 2019 | 25.26 | 25.27 | 25.09 | 25.11 | 386,038 | -0.25(-0.99%) |
Jul 16, 2019 | 25.35 | 25.43 | 25.33 | 25.36 | 2,878,632 | +0.04(+0.17%) |
Jul 15, 2019 | 25.37 | 25.42 | 25.30 | 25.32 | 427,050 | +0.02(+0.07%) |
Jul 12, 2019 | 25.26 | 25.31 | 25.23 | 25.30 | 480,861 | -0.02(-0.07%) |
Jul 11, 2019 | 25.25 | 25.32 | 25.23 | 25.32 | 542,855 | +0.17(+0.69%) |
Jul 10, 2019 | 25.23 | 25.29 | 25.14 | 25.14 | 1,410,933 | +0.08(+0.31%) |
Jul 09, 2019 | 24.99 | 25.10 | 24.99 | 25.06 | 810,713 | -0.03(-0.14%) |
Jul 08, 2019 | 25.12 | 25.16 | 25.08 | 25.10 | 595,658 | -0.23(-0.89%) |
Jul 05, 2019 | 25.39 | 25.39 | 25.21 | 25.33 | 4,682,590 | -0.25(-0.99%) |
Jul 03, 2019 | 25.53 | 25.62 | 25.53 | 25.58 | 383,355 | +0.29(+1.13%) |
Jul 02, 2019 | 25.23 | 25.33 | 25.19 | 25.29 | 1,645,232 | +0.05(+0.21%) |
Jul 01, 2019 | 25.35 | 25.37 | 25.16 | 25.24 | 1,646,140 | +0.10(+0.38%) |
Jun 28, 2019 | 25.13 | 25.22 | 25.10 | 25.14 | 1,479,033 | +0.13(+0.52%) |
Jun 27, 2019 | 25.08 | 25.10 | 25.01 | 25.01 | 966,535 | -0.04(-0.17%) |
Jun 26, 2019 | 25.13 | 25.14 | 25.04 | 25.06 | 861,137 | -0.03(-0.10%) |
Jun 25, 2019 | 25.16 | 25.23 | 25.05 | 25.08 | 929,563 | -0.16(-0.62%) |
Jun 24, 2019 | 25.29 | 25.34 | 25.21 | 25.24 | 533,718 | +0.03(+0.10%) |
Jun 21, 2019 | 25.17 | 25.27 | 25.12 | 25.21 | 1,396,705 | +0.09(+0.35%) |
Jun 20, 2019 | 25.13 | 25.22 | 25.02 | 25.13 | 2,113,790 | +0.10(+0.42%) |
Jun 19, 2019 | 24.98 | 25.09 | 24.95 | 25.02 | 1,182,343 | +0.10(+0.42%) |
Jun 18, 2019 | 24.86 | 24.99 | 24.86 | 24.92 | 1,329,972 | +0.26(+1.06%) |
Jun 17, 2019 | 24.70 | 24.79 | 24.64 | 24.66 | 616,871 | -0.12(-0.47%) |
Jun 14, 2019 | 24.84 | 24.85 | 24.73 | 24.77 | 383,445 | -0.21(-0.86%) |
Jun 13, 2019 | 25.04 | 25.07 | 24.96 | 24.99 | 2,933,136 | -0.03(-0.10%) |
Jun 12, 2019 | 25.16 | 25.17 | 25.01 | 25.01 | 401,944 | -0.21(-0.82%) |
Jun 11, 2019 | 25.36 | 25.36 | 25.15 | 25.22 | 1,489,432 | +0.02(+0.07%) |
Jun 10, 2019 | 25.22 | 25.28 | 25.17 | 25.20 | 1,532,333 | +0.06(+0.24%) |
Jun 07, 2019 | 25.05 | 25.19 | 25.05 | 25.14 | 1,689,537 | +0.30(+1.21%) |
Jun 06, 2019 | 24.85 | 24.91 | 24.74 | 24.84 | 431,285 | +0.16(+0.66%) |
Jun 05, 2019 | 24.72 | 24.75 | 24.62 | 24.68 | 1,002,410 | -0.04(-0.17%) |
Jun 04, 2019 | 24.63 | 24.72 | 24.57 | 24.72 | 673,214 | +0.42(+1.73%) |
Jun 03, 2019 | 24.15 | 24.34 | 24.09 | 24.30 | 976,395 | +0.16(+0.67%) |
May 31, 2019 | 24.10 | 24.22 | 24.05 | 24.14 | 1,206,296 | -0.41(-1.68%) |
May 30, 2019 | 24.44 | 24.57 | 24.43 | 24.55 | 1,660,014 | +0.23(+0.95%) |
May 29, 2019 | 24.34 | 24.37 | 24.21 | 24.32 | 1,775,125 | -0.21(-0.87%) |
May 28, 2019 | 24.76 | 24.81 | 24.53 | 24.53 | 669,932 | -0.19(-0.76%) |
May 24, 2019 | 24.70 | 24.75 | 24.68 | 24.72 | 1,061,032 | +0.27(+1.09%) |
May 23, 2019 | 24.40 | 24.53 | 24.35 | 24.45 | 621,041 | -0.21(-0.87%) |
May 22, 2019 | 24.69 | 24.79 | 24.66 | 24.67 | 608,300 | -0.09(-0.38%) |
May 21, 2019 | 24.75 | 24.83 | 24.66 | 24.76 | 688,386 | +0.12(+0.49%) |
May 20, 2019 | 24.66 | 24.75 | 24.57 | 24.64 | 521,401 | -0.13(-0.52%) |
May 17, 2019 | 24.73 | 24.85 | 24.71 | 24.77 | 547,362 | -0.13(-0.52%) |
May 16, 2019 | 24.75 | 24.97 | 24.74 | 24.90 | 610,557 | +0.31(+1.26%) |
May 15, 2019 | 24.31 | 24.66 | 24.29 | 24.59 | 985,515 | +0.13(+0.53%) |
May 14, 2019 | 24.39 | 24.57 | 24.37 | 24.46 | 1,245,637 | +0.13(+0.53%) |
May 13, 2019 | 24.41 | 24.45 | 24.27 | 24.33 | 1,837,536 | -0.45(-1.80%) |
May 10, 2019 | 24.58 | 24.81 | 24.51 | 24.78 | 620,577 | +0.22(+0.91%) |
May 09, 2019 | 24.45 | 24.62 | 24.42 | 24.56 | 1,150,449 | -0.15(-0.62%) |
May 08, 2019 | 24.73 | 24.83 | 24.67 | 24.71 | 703,710 | +0.07(+0.28%) |
May 07, 2019 | 24.86 | 24.88 | 24.59 | 24.64 | 639,368 | -0.48(-1.91%) |
May 06, 2019 | 24.86 | 25.12 | 24.84 | 25.12 | 1,183,064 | -0.21(-0.81%) |
May 03, 2019 | 25.22 | 25.34 | 25.17 | 25.33 | 742,058 | +0.10(+0.41%) |
May 02, 2019 | 25.37 | 25.40 | 25.17 | 25.23 | 597,029 | -0.27(-1.08%) |
May 01, 2019 | 25.70 | 25.84 | 25.49 | 25.50 | 948,349 | -0.21(-0.83%) |
Apr 30, 2019 | 25.60 | 25.73 | 25.53 | 25.72 | 2,035,616 | +0.25(+0.98%) |
Apr 29, 2019 | 25.26 | 25.51 | 25.25 | 25.47 | 504,256 | +0.19(+0.75%) |
Apr 26, 2019 | 25.24 | 25.36 | 25.19 | 25.28 | 654,387 | +0.03(+0.14%) |
Apr 25, 2019 | 25.08 | 25.25 | 25.04 | 25.24 | 850,637 | +0.22(+0.89%) |
Apr 24, 2019 | 25.15 | 25.16 | 24.96 | 25.02 | 1,060,837 | -0.42(-1.65%) |
Apr 23, 2019 | 25.33 | 25.44 | 25.28 | 25.44 | 1,600,124 | -0.15(-0.57%) |
Apr 22, 2019 | 25.62 | 25.65 | 25.55 | 25.59 | 454,459 | +0.02(+0.07%) |
Apr 18, 2019 | 25.54 | 25.63 | 25.46 | 25.57 | 533,838 | -0.21(-0.80%) |
Apr 17, 2019 | 25.74 | 25.78 | 25.67 | 25.78 | 404,668 | +0.29(+1.14%) |
Apr 16, 2019 | 25.49 | 25.52 | 25.44 | 25.48 | 476,459 | -0.06(-0.24%) |
Apr 15, 2019 | 25.58 | 25.58 | 25.47 | 25.54 | 622,431 | -0.01(-0.03%) |
Apr 12, 2019 | 25.57 | 25.58 | 25.48 | 25.55 | 706,849 | +0.25(+0.98%) |
Apr 11, 2019 | 25.28 | 25.38 | 25.23 | 25.30 | 598,445 | +0.09(+0.37%) |
Apr 10, 2019 | 25.23 | 25.27 | 25.11 | 25.21 | 1,031,007 | +0.00(+0.00%) |
Apr 09, 2019 | 25.23 | 25.28 | 25.18 | 25.21 | 1,060,960 | -0.09(-0.34%) |
Apr 08, 2019 | 25.30 | 25.34 | 25.20 | 25.30 | 659,639 | -0.09(-0.34%) |
Apr 05, 2019 | 25.25 | 25.40 | 25.24 | 25.38 | 1,345,381 | -0.03(-0.13%) |
Apr 04, 2019 | 25.30 | 25.42 | 25.29 | 25.42 | 813,478 | +0.15(+0.61%) |
Apr 03, 2019 | 25.21 | 25.30 | 25.17 | 25.26 | 959,904 | +0.29(+1.17%) |
Apr 02, 2019 | 24.86 | 24.97 | 24.77 | 24.97 | 770,966 | +0.03(+0.10%) |
Apr 01, 2019 | 24.77 | 24.94 | 24.76 | 24.94 | 975,532 | +0.40(+1.64%) |
Mar 29, 2019 | 24.59 | 24.63 | 24.40 | 24.54 | 868,785 | +0.08(+0.32%) |
Mar 28, 2019 | 24.54 | 24.57 | 24.36 | 24.46 | 673,482 | -0.27(-1.08%) |
Mar 27, 2019 | 24.78 | 24.82 | 24.55 | 24.73 | 586,215 | +0.22(+0.91%) |
Mar 26, 2019 | 24.60 | 24.63 | 24.45 | 24.51 | 979,625 | -0.12(-0.49%) |
Mar 25, 2019 | 24.70 | 24.78 | 24.57 | 24.63 | 1,140,651 | +0.00(+0.00%) |
Mar 22, 2019 | 24.79 | 24.82 | 24.59 | 24.63 | 1,002,390 | -0.76(-3.01%) |
Mar 21, 2019 | 25.29 | 25.39 | 25.23 | 25.39 | 1,056,573 | -0.17(-0.67%) |
Mar 20, 2019 | 25.51 | 25.72 | 25.37 | 25.56 | 1,277,471 | +0.00(+0.00%) |
Mar 19, 2019 | 25.73 | 25.74 | 25.50 | 25.56 | 685,104 | +0.09(+0.34%) |
Mar 18, 2019 | 25.38 | 25.48 | 25.31 | 25.48 | 745,077 | +0.34(+1.37%) |
Mar 15, 2019 | 24.97 | 25.14 | 24.97 | 25.13 | 770,621 | +0.39(+1.60%) |
Mar 14, 2019 | 24.80 | 24.86 | 24.69 | 24.74 | 442,053 | -0.02(-0.07%) |
Mar 13, 2019 | 24.68 | 24.79 | 24.64 | 24.75 | 496,580 | +0.27(+1.12%) |
Mar 12, 2019 | 24.46 | 24.52 | 24.39 | 24.48 | 1,077,547 | +0.01(+0.04%) |
Mar 11, 2019 | 24.27 | 24.47 | 24.27 | 24.47 | 360,004 | +0.15(+0.60%) |
Mar 08, 2019 | 24.20 | 24.35 | 24.18 | 24.33 | 426,581 | -0.05(-0.21%) |
Mar 07, 2019 | 24.68 | 24.68 | 24.37 | 24.38 | 1,233,651 | -0.51(-2.07%) |
Mar 06, 2019 | 24.96 | 24.96 | 24.81 | 24.89 | 2,067,127 | +0.17(+0.69%) |
Mar 05, 2019 | 24.70 | 24.77 | 24.60 | 24.72 | 388,618 | -0.03(-0.14%) |
Mar 04, 2019 | 24.85 | 24.85 | 24.67 | 24.75 | 565,357 | -0.21(-0.86%) |
Mar 01, 2019 | 25.07 | 25.12 | 24.87 | 24.97 | 705,684 | +0.03(+0.10%) |
Feb 28, 2019 | 24.93 | 25.05 | 24.93 | 24.94 | 852,766 | +0.23(+0.94%) |
Feb 27, 2019 | 24.76 | 24.81 | 24.70 | 24.71 | 747,598 | -0.09(-0.35%) |
Feb 26, 2019 | 24.63 | 24.84 | 24.63 | 24.80 | 575,008 | +0.18(+0.73%) |
Feb 25, 2019 | 24.73 | 24.75 | 24.60 | 24.62 | 397,043 | +0.01(+0.03%) |
Feb 22, 2019 | 24.60 | 24.67 | 24.57 | 24.61 | 838,007 | +0.06(+0.24%) |
Feb 21, 2019 | 24.59 | 24.62 | 24.50 | 24.55 | 623,855 | -0.01(-0.04%) |
Feb 20, 2019 | 24.46 | 24.69 | 24.45 | 24.56 | 1,458,424 | +0.02(+0.07%) |
Feb 19, 2019 | 24.29 | 24.57 | 24.29 | 24.54 | 1,637,307 | +0.21(+0.85%) |
Feb 15, 2019 | 24.21 | 24.33 | 24.17 | 24.33 | 410,143 | +0.47(+1.98%) |
Feb 14, 2019 | 23.87 | 23.99 | 23.84 | 23.86 | 852,513 | +0.01(+0.04%) |
Feb 13, 2019 | 23.97 | 23.99 | 23.85 | 23.85 | 712,751 | -0.17(-0.71%) |
Feb 12, 2019 | 24.03 | 24.10 | 23.97 | 24.03 | 231,024 | +0.25(+1.05%) |
Feb 11, 2019 | 23.80 | 23.82 | 23.74 | 23.78 | 408,899 | -0.02(-0.07%) |
Feb 08, 2019 | 23.72 | 23.80 | 23.61 | 23.79 | 327,951 | -0.12(-0.50%) |
Feb 07, 2019 | 24.12 | 24.15 | 23.88 | 23.91 | 1,156,742 | -0.47(-1.93%) |
Feb 06, 2019 | 24.41 | 24.47 | 24.36 | 24.39 | 497,266 | -0.07(-0.28%) |
Feb 05, 2019 | 24.38 | 24.49 | 24.28 | 24.45 | 836,147 | +0.19(+0.78%) |
Feb 04, 2019 | 24.10 | 24.27 | 24.03 | 24.27 | 6,934,906 | -0.06(-0.25%) |
Feb 01, 2019 | 24.37 | 24.47 | 24.26 | 24.33 | 7,663,894 | -0.26(-1.05%) |
Jan 31, 2019 | 24.49 | 24.61 | 24.42 | 24.58 | 884,169 | -0.13(-0.52%) |
Jan 30, 2019 | 24.56 | 24.83 | 24.46 | 24.71 | 675,066 | +0.06(+0.24%) |
Jan 29, 2019 | 24.72 | 24.79 | 24.63 | 24.65 | 594,315 | +0.05(+0.21%) |
Jan 28, 2019 | 24.53 | 24.62 | 24.48 | 24.60 | 529,089 | -0.15(-0.59%) |
Jan 25, 2019 | 24.71 | 24.83 | 24.70 | 24.75 | 508,423 | +0.22(+0.91%) |
Jan 24, 2019 | 24.60 | 24.62 | 24.44 | 24.52 | 706,037 | -0.07(-0.28%) |
Jan 23, 2019 | 24.63 | 24.69 | 24.52 | 24.59 | 381,870 | +0.42(+1.74%) |
Jan 22, 2019 | 24.24 | 24.31 | 24.15 | 24.17 | 901,270 | -0.30(-1.23%) |
Jan 18, 2019 | 24.45 | 24.49 | 24.36 | 24.47 | 746,605 | +0.33(+1.35%) |
Jan 17, 2019 | 24.03 | 24.21 | 24.03 | 24.15 | 790,079 | +0.04(+0.18%) |
Jan 16, 2019 | 24.03 | 24.16 | 23.99 | 24.10 | 346,340 | +0.09(+0.39%) |
Jan 15, 2019 | 23.92 | 24.03 | 23.84 | 24.01 | 819,811 | -0.03(-0.11%) |
Jan 14, 2019 | 23.88 | 24.06 | 23.87 | 24.03 | 332,648 | -0.09(-0.36%) |
Jan 11, 2019 | 24.09 | 24.18 | 24.03 | 24.12 | 503,410 | -0.08(-0.32%) |
Jan 10, 2019 | 24.11 | 24.23 | 24.09 | 24.20 | 1,461,887 | +0.06(+0.25%) |
Jan 09, 2019 | 24.15 | 24.23 | 24.05 | 24.14 | 672,000 | +0.07(+0.29%) |
Jan 08, 2019 | 24.08 | 24.10 | 23.95 | 24.07 | 1,277,711 | +0.12(+0.50%) |
Jan 07, 2019 | 23.80 | 24.02 | 23.74 | 23.95 | 1,420,870 | +0.27(+1.12%) |
Jan 04, 2019 | 23.55 | 23.78 | 23.49 | 23.68 | 859,924 | +0.58(+2.53%) |
Jan 03, 2019 | 23.14 | 23.19 | 23.06 | 23.10 | 740,351 | +0.05(+0.22%) |
Jan 02, 2019 | 22.77 | 23.10 | 22.77 | 23.05 | 904,158 | +0.04(+0.19%) |
Dec 31, 2018 | 23.08 | 23.19 | 22.93 | 23.00 | 1,526,669 | +0.06(+0.26%) |
Dec 28, 2018 | 23.04 | 23.08 | 22.88 | 22.94 | 1,614,341 | +0.06(+0.26%) |
Dec 27, 2018 | 22.54 | 22.90 | 22.32 | 22.88 | 1,303,254 | -0.02(-0.07%) |
Dec 26, 2018 | 22.56 | 22.90 | 22.26 | 22.90 | 1,246,948 | +0.38(+1.68%) |
Dec 24, 2018 | 22.83 | 23.00 | 22.50 | 22.52 | 1,294,084 | -0.14(-0.61%) |
Dec 21, 2018 | 22.94 | 23.08 | 22.59 | 22.66 | 1,269,718 | -0.37(-1.60%) |
Dec 20, 2018 | 23.22 | 23.31 | 23.00 | 23.03 | 8,523,980 | -0.26(-1.10%) |
Dec 19, 2018 | 23.59 | 23.82 | 23.18 | 23.29 | 803,480 | -0.03(-0.15%) |
Dec 18, 2018 | 23.43 | 23.48 | 23.27 | 23.32 | 1,235,519 | -0.18(-0.77%) |
Dec 17, 2018 | 23.70 | 23.74 | 23.41 | 23.50 | 5,860,594 | -0.03(-0.14%) |
Dec 14, 2018 | 23.49 | 23.64 | 23.49 | 23.54 | 3,395,636 | -0.21(-0.89%) |
Dec 13, 2018 | 23.86 | 23.88 | 23.70 | 23.75 | 686,504 | +0.19(+0.79%) |
Dec 12, 2018 | 23.49 | 23.70 | 23.47 | 23.56 | 413,318 | +0.50(+2.15%) |
Dec 11, 2018 | 23.27 | 23.31 | 22.95 | 23.06 | 715,488 | -0.03(-0.15%) |
Dec 10, 2018 | 23.23 | 23.26 | 22.89 | 23.10 | 822,138 | -0.24(-1.05%) |
Dec 07, 2018 | 23.58 | 23.65 | 23.28 | 23.34 | 632,702 | -0.22(-0.93%) |
Dec 06, 2018 | 23.38 | 23.57 | 23.17 | 23.56 | 1,092,200 | -0.03(-0.11%) |
Dec 04, 2018 | 24.17 | 24.22 | 23.53 | 23.59 | 580,194 | -0.72(-2.98%) |
Dec 03, 2018 | 24.29 | 24.33 | 24.22 | 24.31 | 1,000,769 | +0.32(+1.33%) |
Nov 30, 2018 | 24.01 | 24.02 | 23.88 | 23.99 | 515,807 | -0.18(-0.73%) |
Nov 29, 2018 | 24.10 | 24.20 | 24.07 | 24.17 | 490,693 | -0.24(-1.00%) |
Nov 28, 2018 | 24.02 | 24.44 | 23.90 | 24.41 | 957,382 | +0.39(+1.61%) |
Nov 27, 2018 | 23.87 | 24.02 | 23.80 | 24.02 | 2,877,873 | -0.06(-0.24%) |
Nov 26, 2018 | 23.99 | 24.12 | 23.98 | 24.08 | 1,571,663 | +0.56(+2.36%) |
Nov 23, 2018 | 23.49 | 23.59 | 23.49 | 23.53 | 186,626 | -0.19(-0.82%) |
Nov 21, 2018 | 23.72 | 23.72 | 23.72 | 0 | +0.19(+0.82%) | |
Nov 20, 2018 | 23.65 | 23.70 | 23.45 | 23.53 | 508,092 | -0.51(-2.14%) |
Nov 19, 2018 | 24.22 | 24.22 | 23.98 | 24.04 | 508,853 | -0.18(-0.73%) |
Nov 16, 2018 | 24.08 | 24.23 | 24.02 | 24.22 | 950,478 | +0.01(+0.03%) |
Nov 15, 2018 | 23.92 | 24.27 | 23.83 | 24.21 | 1,019,189 | +0.01(+0.03%) |
Nov 14, 2018 | 24.20 | 24.26 | 23.92 | 24.20 | 11,197,014 | +0.25(+1.05%) |
Nov 13, 2018 | 23.92 | 24.14 | 23.88 | 23.95 | 686,351 | +0.24(+1.03%) |
Nov 12, 2018 | 23.96 | 23.96 | 23.70 | 23.70 | 323,453 | -0.57(-2.36%) |
Nov 09, 2018 | 24.12 | 24.29 | 24.02 | 24.28 | 1,102,536 | +0.12(+0.49%) |
Nov 08, 2018 | 24.48 | 24.52 | 24.14 | 24.16 | 695,073 | -0.35(-1.41%) |
Nov 07, 2018 | 24.48 | 24.53 | 24.41 | 24.50 | 577,637 | +0.21(+0.87%) |
Nov 06, 2018 | 23.82 | 24.33 | 23.80 | 24.29 | 1,251,543 | +0.45(+1.87%) |
Nov 05, 2018 | 23.95 | 24.00 | 23.77 | 23.85 | 480,358 | -0.03(-0.14%) |
Nov 02, 2018 | 23.96 | 23.97 | 23.71 | 23.88 | 479,100 | +0.15(+0.64%) |