Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 25.65 | 25.76 | 25.54 | 25.74 | 740,545 | -0.02(-0.07%) |
Dec 30, 2019 | 25.89 | 25.91 | 25.73 | 25.76 | 1,048,698 | -0.12(-0.48%) |
Dec 27, 2019 | 25.84 | 25.92 | 25.84 | 25.89 | 1,312,357 | +0.12(+0.48%) |
Dec 26, 2019 | 25.60 | 25.77 | 25.60 | 25.76 | 369,266 | +0.15(+0.59%) |
Dec 24, 2019 | 25.65 | 25.65 | 25.59 | 25.61 | 422,061 | -0.04(-0.17%) |
Dec 23, 2019 | 25.65 | 25.70 | 25.63 | 25.65 | 1,301,102 | +0.00(+0.00%) |
Dec 20, 2019 | 25.68 | 25.71 | 25.62 | 25.65 | 653,819 | +0.00(+0.00%) |
Dec 19, 2019 | 25.55 | 25.66 | 25.55 | 25.65 | 1,704,662 | +0.02(+0.07%) |
Dec 18, 2019 | 25.69 | 25.72 | 25.60 | 25.64 | 2,240,550 | -0.05(-0.21%) |
Dec 17, 2019 | 25.69 | 25.73 | 25.66 | 25.69 | 953,438 | +0.01(+0.03%) |
Dec 16, 2019 | 25.63 | 25.75 | 25.63 | 25.68 | 1,980,440 | +0.27(+1.08%) |
Dec 13, 2019 | 25.51 | 25.71 | 25.35 | 25.41 | 1,212,655 | +0.10(+0.41%) |
Dec 12, 2019 | 25.12 | 25.34 | 25.09 | 25.30 | 2,010,052 | +0.36(+1.43%) |
Dec 11, 2019 | 24.87 | 24.97 | 24.87 | 24.95 | 858,025 | +0.24(+0.99%) |
Dec 10, 2019 | 24.75 | 24.80 | 24.66 | 24.70 | 914,805 | -0.03(-0.11%) |
Dec 09, 2019 | 24.85 | 24.87 | 24.71 | 24.73 | 636,403 | -0.08(-0.32%) |
Dec 06, 2019 | 24.86 | 24.88 | 24.79 | 24.81 | 1,380,568 | +0.26(+1.06%) |
Dec 05, 2019 | 24.70 | 24.71 | 24.51 | 24.55 | 6,459,661 | -0.10(-0.42%) |
Dec 04, 2019 | 24.59 | 24.65 | 24.55 | 24.65 | 760,520 | +0.28(+1.14%) |
Dec 03, 2019 | 24.26 | 24.37 | 24.19 | 24.37 | 1,094,784 | +0.04(+0.18%) |
Dec 02, 2019 | 24.44 | 24.46 | 24.29 | 24.33 | 1,715,204 | -0.34(-1.37%) |
Nov 29, 2019 | 24.71 | 24.75 | 24.65 | 24.67 | 468,201 | -0.02(-0.07%) |
Nov 27, 2019 | 24.70 | 24.75 | 24.67 | 24.68 | 728,582 | +0.08(+0.32%) |
Nov 26, 2019 | 24.59 | 24.65 | 24.56 | 24.61 | 629,730 | -0.04(-0.18%) |
Nov 25, 2019 | 24.64 | 24.68 | 24.61 | 24.65 | 850,787 | +0.14(+0.57%) |
Nov 22, 2019 | 24.61 | 24.65 | 24.47 | 24.51 | 1,025,995 | +0.05(+0.21%) |
Nov 21, 2019 | 24.50 | 24.51 | 24.38 | 24.46 | 828,446 | +0.03(+0.14%) |
Nov 20, 2019 | 24.44 | 24.52 | 24.35 | 24.42 | 1,755,483 | -0.13(-0.53%) |
Nov 19, 2019 | 24.66 | 24.66 | 24.51 | 24.55 | 1,428,449 | +0.02(+0.07%) |
Nov 18, 2019 | 24.40 | 24.55 | 24.40 | 24.54 | 674,243 | +0.10(+0.39%) |
Nov 15, 2019 | 24.38 | 24.48 | 24.35 | 24.44 | 805,408 | +0.22(+0.90%) |
Nov 14, 2019 | 24.20 | 24.26 | 24.11 | 24.22 | 728,909 | -0.05(-0.22%) |
Nov 13, 2019 | 24.14 | 24.29 | 24.13 | 24.28 | 1,185,271 | -0.30(-1.24%) |
Nov 12, 2019 | 24.76 | 24.76 | 24.56 | 24.58 | 2,264,310 | -0.37(-1.46%) |
Nov 11, 2019 | 24.84 | 24.96 | 24.83 | 24.95 | 428,930 | +0.02(+0.07%) |
Nov 08, 2019 | 24.95 | 24.95 | 24.85 | 24.93 | 861,992 | -0.09(-0.35%) |
Nov 07, 2019 | 25.09 | 25.13 | 25.02 | 25.02 | 1,846,583 | +0.01(+0.03%) |
Nov 06, 2019 | 25.00 | 25.07 | 24.94 | 25.01 | 707,857 | -0.11(-0.45%) |
Nov 05, 2019 | 25.15 | 25.15 | 25.02 | 25.12 | 818,446 | -0.09(-0.34%) |
Nov 04, 2019 | 25.29 | 25.34 | 25.18 | 25.21 | 978,619 | +0.17(+0.66%) |
Nov 01, 2019 | 25.01 | 25.07 | 24.91 | 25.04 | 1,762,628 | +0.17(+0.70%) |
Oct 31, 2019 | 24.88 | 24.90 | 24.73 | 24.87 | 1,420,302 | -0.05(-0.21%) |
Oct 30, 2019 | 24.76 | 24.95 | 24.64 | 24.92 | 1,476,182 | -0.19(-0.76%) |
Oct 29, 2019 | 24.99 | 25.12 | 24.98 | 25.11 | 678,017 | -0.07(-0.28%) |
Oct 28, 2019 | 25.11 | 25.22 | 25.09 | 25.18 | 2,392,696 | +0.10(+0.42%) |
Oct 25, 2019 | 25.08 | 25.13 | 25.05 | 25.08 | 623,578 | +0.00(+0.00%) |
Oct 24, 2019 | 25.20 | 25.23 | 25.03 | 25.08 | 875,921 | -0.07(-0.28%) |
Oct 23, 2019 | 25.09 | 25.17 | 25.08 | 25.15 | 803,283 | +0.13(+0.52%) |
Oct 22, 2019 | 25.08 | 25.18 | 24.97 | 25.02 | 1,102,123 | -0.10(-0.42%) |
Oct 21, 2019 | 25.24 | 25.26 | 25.12 | 25.12 | 820,171 | +0.10(+0.38%) |
Oct 18, 2019 | 24.91 | 25.07 | 24.90 | 25.02 | 934,218 | +0.10(+0.42%) |
Oct 17, 2019 | 25.09 | 25.09 | 24.82 | 24.92 | 841,616 | +0.03(+0.10%) |
Oct 16, 2019 | 24.81 | 24.95 | 24.81 | 24.89 | 1,071,909 | +0.16(+0.63%) |
Oct 15, 2019 | 24.48 | 24.79 | 24.44 | 24.74 | 1,064,930 | +0.32(+1.32%) |
Oct 14, 2019 | 24.38 | 24.44 | 24.31 | 24.42 | 239,124 | -0.03(-0.14%) |
Oct 11, 2019 | 24.35 | 24.53 | 24.35 | 24.45 | 1,318,118 | +0.50(+2.11%) |
Oct 10, 2019 | 23.83 | 24.02 | 23.82 | 23.95 | 1,625,617 | +0.28(+1.18%) |
Oct 09, 2019 | 23.64 | 23.75 | 23.61 | 23.67 | 571,410 | +0.21(+0.89%) |
Oct 08, 2019 | 23.55 | 23.60 | 23.45 | 23.46 | 1,642,680 | -0.30(-1.28%) |
Oct 07, 2019 | 23.69 | 23.84 | 23.69 | 23.76 | 760,474 | +0.05(+0.22%) |
Oct 04, 2019 | 23.50 | 23.71 | 23.49 | 23.71 | 555,263 | +0.12(+0.52%) |
Oct 03, 2019 | 23.50 | 23.60 | 23.36 | 23.59 | 975,133 | +0.09(+0.37%) |
Oct 02, 2019 | 23.69 | 23.72 | 23.40 | 23.50 | 2,404,606 | -0.53(-2.21%) |
Oct 01, 2019 | 24.16 | 24.16 | 23.98 | 24.03 | 1,021,521 | -0.17(-0.72%) |
Sep 30, 2019 | 24.11 | 24.23 | 24.09 | 24.21 | 548,963 | +0.17(+0.69%) |
Sep 27, 2019 | 24.06 | 24.14 | 24.00 | 24.04 | 523,175 | +0.03(+0.11%) |
Sep 26, 2019 | 23.99 | 24.05 | 23.96 | 24.02 | 510,446 | +0.09(+0.36%) |
Sep 25, 2019 | 23.83 | 23.93 | 23.74 | 23.93 | 718,671 | -0.08(-0.33%) |
Sep 24, 2019 | 24.11 | 24.15 | 23.96 | 24.01 | 1,332,940 | +0.00(+0.00%) |
Sep 23, 2019 | 23.94 | 24.03 | 23.87 | 24.01 | 531,774 | -0.17(-0.72%) |
Sep 20, 2019 | 24.28 | 24.35 | 24.15 | 24.18 | 1,113,862 | -0.01(-0.04%) |
Sep 19, 2019 | 24.30 | 24.31 | 24.18 | 24.19 | 434,446 | +0.12(+0.51%) |
Sep 18, 2019 | 24.04 | 24.09 | 23.95 | 24.07 | 383,571 | +0.06(+0.25%) |
Sep 17, 2019 | 23.90 | 24.03 | 23.87 | 24.01 | 969,174 | +0.02(+0.07%) |
Sep 16, 2019 | 24.12 | 24.13 | 23.99 | 23.99 | 1,070,432 | -0.33(-1.36%) |
Sep 13, 2019 | 24.36 | 24.41 | 24.27 | 24.32 | 1,016,449 | +0.12(+0.50%) |
Sep 12, 2019 | 23.96 | 24.23 | 23.94 | 24.20 | 1,417,586 | +0.22(+0.91%) |
Sep 11, 2019 | 23.92 | 24.00 | 23.85 | 23.98 | 961,799 | -0.06(-0.25%) |
Sep 10, 2019 | 23.89 | 24.09 | 23.85 | 24.04 | 832,705 | +0.24(+1.02%) |
Sep 09, 2019 | 23.83 | 23.84 | 23.75 | 23.80 | 618,670 | +0.10(+0.44%) |
Sep 06, 2019 | 23.75 | 23.75 | 23.68 | 23.69 | 421,047 | +0.02(+0.07%) |
Sep 05, 2019 | 23.78 | 23.84 | 23.66 | 23.68 | 546,014 | +0.24(+1.04%) |
Sep 04, 2019 | 23.37 | 23.44 | 23.35 | 23.43 | 527,426 | +0.25(+1.09%) |
Sep 03, 2019 | 23.06 | 23.19 | 23.06 | 23.18 | 1,096,897 | -0.05(-0.22%) |
Aug 30, 2019 | 23.37 | 23.40 | 23.13 | 23.23 | 1,471,310 | -0.03(-0.11%) |
Aug 29, 2019 | 23.30 | 23.39 | 23.23 | 23.26 | 738,594 | +0.08(+0.34%) |
Aug 28, 2019 | 23.17 | 23.27 | 23.13 | 23.18 | 596,344 | +0.03(+0.15%) |
Aug 27, 2019 | 23.29 | 23.34 | 23.13 | 23.15 | 923,529 | +0.00(+0.00%) |
Aug 26, 2019 | 23.18 | 23.20 | 23.07 | 23.15 | 768,661 | +0.21(+0.91%) |
Aug 23, 2019 | 23.15 | 23.33 | 22.92 | 22.94 | 1,658,314 | -0.28(-1.20%) |
Aug 22, 2019 | 23.30 | 23.34 | 23.10 | 23.22 | 1,020,029 | +0.12(+0.53%) |
Aug 21, 2019 | 23.19 | 23.20 | 23.04 | 23.09 | 1,350,187 | +0.18(+0.80%) |
Aug 20, 2019 | 23.06 | 23.09 | 22.91 | 22.91 | 685,909 | -0.24(-1.05%) |
Aug 19, 2019 | 23.34 | 23.35 | 23.15 | 23.15 | 446,857 | +0.02(+0.08%) |
Aug 16, 2019 | 22.95 | 23.21 | 22.95 | 23.14 | 902,820 | +0.37(+1.60%) |
Aug 15, 2019 | 22.79 | 22.91 | 22.67 | 22.77 | 1,448,225 | +0.07(+0.31%) |
Aug 14, 2019 | 23.00 | 23.00 | 22.69 | 22.70 | 6,030,039 | -0.72(-3.08%) |
Aug 13, 2019 | 23.28 | 23.62 | 23.28 | 23.42 | 5,253,461 | +0.12(+0.50%) |
Aug 12, 2019 | 23.44 | 23.53 | 23.29 | 23.31 | 990,758 | -0.33(-1.42%) |
Aug 09, 2019 | 23.68 | 23.72 | 23.56 | 23.64 | 1,233,931 | -0.10(-0.40%) |
Aug 08, 2019 | 23.75 | 23.94 | 23.70 | 23.74 | 1,289,861 | +0.04(+0.18%) |
Aug 07, 2019 | 23.49 | 23.74 | 23.44 | 23.69 | 1,470,341 | +0.10(+0.44%) |
Aug 06, 2019 | 23.63 | 23.64 | 23.45 | 23.59 | 1,002,101 | +0.13(+0.56%) |
Aug 05, 2019 | 23.68 | 23.70 | 23.34 | 23.46 | 1,735,520 | -0.26(-1.10%) |
Aug 02, 2019 | 23.89 | 23.92 | 23.66 | 23.72 | 2,285,344 | -0.03(-0.11%) |
Aug 01, 2019 | 23.82 | 24.08 | 23.62 | 23.75 | 1,540,236 | -0.11(-0.47%) |
Jul 31, 2019 | 23.95 | 24.07 | 23.68 | 23.86 | 1,657,018 | -0.20(-0.83%) |
Jul 30, 2019 | 24.17 | 24.25 | 24.00 | 24.06 | 658,951 | -0.70(-2.81%) |
Jul 29, 2019 | 24.72 | 24.77 | 24.71 | 24.75 | 721,938 | +0.04(+0.18%) |
Jul 26, 2019 | 24.76 | 24.76 | 24.64 | 24.71 | 976,311 | -0.17(-0.66%) |
Jul 25, 2019 | 25.15 | 25.15 | 24.85 | 24.88 | 905,873 | -0.21(-0.83%) |
Jul 24, 2019 | 25.04 | 25.09 | 25.04 | 25.09 | 542,804 | +0.11(+0.45%) |
Jul 23, 2019 | 24.98 | 25.02 | 24.95 | 24.97 | 2,103,995 | +0.23(+0.95%) |
Jul 22, 2019 | 24.78 | 24.79 | 24.69 | 24.74 | 415,050 | -0.03(-0.14%) |
Jul 19, 2019 | 24.87 | 24.89 | 24.76 | 24.77 | 689,364 | -0.35(-1.38%) |
Jul 18, 2019 | 25.02 | 25.14 | 24.90 | 25.12 | 1,235,594 | +0.02(+0.07%) |
Jul 17, 2019 | 25.26 | 25.27 | 25.09 | 25.10 | 386,124 | -0.25(-0.99%) |
Jul 16, 2019 | 25.35 | 25.42 | 25.32 | 25.35 | 2,879,270 | +0.04(+0.17%) |
Jul 15, 2019 | 25.36 | 25.42 | 25.29 | 25.31 | 427,144 | +0.02(+0.07%) |
Jul 12, 2019 | 25.26 | 25.30 | 25.22 | 25.29 | 480,967 | -0.02(-0.07%) |
Jul 11, 2019 | 25.24 | 25.31 | 25.22 | 25.31 | 542,975 | +0.17(+0.69%) |
Jul 10, 2019 | 25.22 | 25.29 | 25.14 | 25.14 | 1,411,245 | +0.08(+0.31%) |
Jul 09, 2019 | 24.99 | 25.09 | 24.99 | 25.06 | 810,892 | -0.03(-0.14%) |
Jul 08, 2019 | 25.11 | 25.15 | 25.08 | 25.09 | 595,790 | -0.23(-0.89%) |
Jul 05, 2019 | 25.39 | 25.39 | 25.21 | 25.32 | 4,683,627 | -0.25(-0.99%) |
Jul 03, 2019 | 25.52 | 25.61 | 25.52 | 25.57 | 383,440 | +0.29(+1.13%) |
Jul 02, 2019 | 25.22 | 25.32 | 25.19 | 25.29 | 1,645,597 | +0.05(+0.21%) |
Jul 01, 2019 | 25.35 | 25.36 | 25.15 | 25.23 | 1,646,504 | +0.10(+0.38%) |
Jun 28, 2019 | 25.13 | 25.22 | 25.09 | 25.14 | 1,479,360 | +0.13(+0.52%) |
Jun 27, 2019 | 25.08 | 25.09 | 25.01 | 25.01 | 966,749 | -0.04(-0.17%) |
Jun 26, 2019 | 25.12 | 25.14 | 25.03 | 25.05 | 861,327 | -0.03(-0.10%) |
Jun 25, 2019 | 25.15 | 25.22 | 25.04 | 25.08 | 929,769 | -0.16(-0.62%) |
Jun 24, 2019 | 25.29 | 25.34 | 25.21 | 25.23 | 533,836 | +0.03(+0.10%) |
Jun 21, 2019 | 25.16 | 25.27 | 25.11 | 25.21 | 1,397,014 | +0.09(+0.35%) |
Jun 20, 2019 | 25.13 | 25.22 | 25.01 | 25.12 | 2,114,258 | +0.10(+0.42%) |
Jun 19, 2019 | 24.97 | 25.09 | 24.95 | 25.02 | 1,182,605 | +0.10(+0.42%) |
Jun 18, 2019 | 24.85 | 24.99 | 24.85 | 24.91 | 1,330,266 | +0.26(+1.06%) |
Jun 17, 2019 | 24.69 | 24.78 | 24.63 | 24.65 | 617,008 | -0.12(-0.47%) |
Jun 14, 2019 | 24.83 | 24.84 | 24.73 | 24.77 | 383,530 | -0.21(-0.86%) |
Jun 13, 2019 | 25.03 | 25.06 | 24.95 | 24.98 | 2,933,786 | -0.03(-0.10%) |
Jun 12, 2019 | 25.15 | 25.17 | 25.01 | 25.01 | 402,033 | -0.21(-0.82%) |
Jun 11, 2019 | 25.35 | 25.35 | 25.15 | 25.21 | 1,489,762 | +0.02(+0.07%) |
Jun 10, 2019 | 25.21 | 25.27 | 25.17 | 25.20 | 1,532,672 | +0.06(+0.24%) |
Jun 07, 2019 | 25.05 | 25.19 | 25.05 | 25.14 | 1,689,912 | +0.30(+1.21%) |
Jun 06, 2019 | 24.84 | 24.90 | 24.74 | 24.83 | 431,381 | +0.16(+0.66%) |
Jun 05, 2019 | 24.71 | 24.75 | 24.61 | 24.67 | 1,002,632 | -0.04(-0.17%) |
Jun 04, 2019 | 24.62 | 24.71 | 24.57 | 24.71 | 673,363 | +0.42(+1.73%) |
Jun 03, 2019 | 24.14 | 24.34 | 24.09 | 24.29 | 976,612 | +0.16(+0.68%) |
May 31, 2019 | 24.10 | 24.22 | 24.05 | 24.13 | 1,206,563 | -0.41(-1.68%) |
May 30, 2019 | 24.43 | 24.56 | 24.42 | 24.54 | 1,660,381 | +0.23(+0.95%) |
May 29, 2019 | 24.34 | 24.36 | 24.20 | 24.31 | 1,775,518 | -0.21(-0.87%) |
May 28, 2019 | 24.76 | 24.80 | 24.53 | 24.53 | 670,080 | -0.19(-0.76%) |
May 24, 2019 | 24.70 | 24.75 | 24.67 | 24.71 | 1,061,267 | +0.27(+1.09%) |
May 23, 2019 | 24.40 | 24.53 | 24.34 | 24.45 | 621,179 | -0.21(-0.87%) |
May 22, 2019 | 24.68 | 24.78 | 24.65 | 24.66 | 608,434 | -0.09(-0.38%) |
May 21, 2019 | 24.74 | 24.83 | 24.65 | 24.76 | 688,538 | +0.12(+0.49%) |
May 20, 2019 | 24.65 | 24.74 | 24.56 | 24.64 | 521,517 | -0.13(-0.52%) |
May 17, 2019 | 24.72 | 24.84 | 24.71 | 24.77 | 547,483 | -0.13(-0.52%) |
May 16, 2019 | 24.75 | 24.96 | 24.74 | 24.89 | 610,692 | +0.31(+1.26%) |
May 15, 2019 | 24.30 | 24.65 | 24.29 | 24.59 | 985,733 | +0.13(+0.53%) |
May 14, 2019 | 24.39 | 24.56 | 24.37 | 24.46 | 1,245,913 | +0.13(+0.53%) |
May 13, 2019 | 24.41 | 24.44 | 24.26 | 24.33 | 1,837,943 | -0.45(-1.80%) |
May 10, 2019 | 24.58 | 24.81 | 24.50 | 24.77 | 620,715 | +0.22(+0.91%) |
May 09, 2019 | 24.44 | 24.62 | 24.41 | 24.55 | 1,150,703 | -0.15(-0.62%) |
May 08, 2019 | 24.72 | 24.83 | 24.66 | 24.71 | 703,866 | +0.07(+0.28%) |
May 07, 2019 | 24.85 | 24.88 | 24.58 | 24.64 | 639,510 | -0.48(-1.91%) |
May 06, 2019 | 24.85 | 25.12 | 24.83 | 25.12 | 1,183,326 | -0.21(-0.81%) |
May 03, 2019 | 25.21 | 25.34 | 25.16 | 25.32 | 742,222 | +0.10(+0.41%) |
May 02, 2019 | 25.37 | 25.39 | 25.16 | 25.22 | 597,162 | -0.27(-1.08%) |
May 01, 2019 | 25.69 | 25.83 | 25.48 | 25.50 | 948,559 | -0.21(-0.83%) |
Apr 30, 2019 | 25.60 | 25.73 | 25.52 | 25.71 | 2,036,067 | +0.25(+0.98%) |
Apr 29, 2019 | 25.26 | 25.50 | 25.25 | 25.46 | 504,368 | +0.19(+0.75%) |
Apr 26, 2019 | 25.24 | 25.35 | 25.19 | 25.27 | 654,531 | +0.03(+0.14%) |
Apr 25, 2019 | 25.07 | 25.25 | 25.03 | 25.24 | 850,826 | +0.22(+0.89%) |
Apr 24, 2019 | 25.14 | 25.15 | 24.95 | 25.02 | 1,061,072 | -0.42(-1.65%) |
Apr 23, 2019 | 25.32 | 25.44 | 25.27 | 25.44 | 1,600,479 | -0.15(-0.57%) |
Apr 22, 2019 | 25.62 | 25.65 | 25.55 | 25.58 | 454,559 | +0.02(+0.07%) |
Apr 18, 2019 | 25.54 | 25.63 | 25.46 | 25.56 | 533,957 | -0.21(-0.80%) |
Apr 17, 2019 | 25.74 | 25.78 | 25.66 | 25.77 | 404,757 | +0.29(+1.14%) |
Apr 16, 2019 | 25.49 | 25.52 | 25.44 | 25.48 | 476,565 | -0.06(-0.23%) |
Apr 15, 2019 | 25.57 | 25.57 | 25.46 | 25.54 | 622,569 | -0.01(-0.03%) |
Apr 12, 2019 | 25.56 | 25.58 | 25.47 | 25.55 | 707,006 | +0.25(+0.98%) |
Apr 11, 2019 | 25.27 | 25.37 | 25.22 | 25.30 | 598,577 | +0.09(+0.37%) |
Apr 10, 2019 | 25.22 | 25.27 | 25.11 | 25.20 | 1,031,235 | +0.00(+0.00%) |
Apr 09, 2019 | 25.22 | 25.27 | 25.17 | 25.20 | 1,061,195 | -0.09(-0.34%) |
Apr 08, 2019 | 25.29 | 25.33 | 25.20 | 25.29 | 659,785 | -0.09(-0.34%) |
Apr 05, 2019 | 25.25 | 25.39 | 25.24 | 25.38 | 1,345,679 | -0.03(-0.13%) |
Apr 04, 2019 | 25.29 | 25.41 | 25.28 | 25.41 | 813,659 | +0.15(+0.61%) |
Apr 03, 2019 | 25.20 | 25.29 | 25.17 | 25.26 | 960,116 | +0.29(+1.17%) |
Apr 02, 2019 | 24.85 | 24.96 | 24.77 | 24.96 | 771,137 | +0.03(+0.10%) |
Apr 01, 2019 | 24.77 | 24.94 | 24.76 | 24.94 | 975,748 | +0.40(+1.64%) |
Mar 29, 2019 | 24.59 | 24.63 | 24.40 | 24.53 | 868,977 | +0.08(+0.32%) |
Mar 28, 2019 | 24.53 | 24.57 | 24.35 | 24.46 | 673,631 | -0.27(-1.08%) |
Mar 27, 2019 | 24.77 | 24.82 | 24.54 | 24.72 | 586,345 | +0.22(+0.91%) |
Mar 26, 2019 | 24.59 | 24.62 | 24.44 | 24.50 | 979,842 | -0.12(-0.49%) |
Mar 25, 2019 | 24.70 | 24.77 | 24.56 | 24.62 | 1,140,904 | +0.00(+0.00%) |
Mar 22, 2019 | 24.78 | 24.82 | 24.59 | 24.62 | 1,002,612 | -0.76(-3.01%) |
Mar 21, 2019 | 25.28 | 25.38 | 25.23 | 25.38 | 1,056,807 | -0.17(-0.67%) |
Mar 20, 2019 | 25.50 | 25.71 | 25.37 | 25.56 | 1,277,754 | +0.00(+0.00%) |
Mar 19, 2019 | 25.73 | 25.74 | 25.49 | 25.56 | 685,256 | +0.09(+0.34%) |
Mar 18, 2019 | 25.38 | 25.47 | 25.30 | 25.47 | 745,242 | +0.34(+1.37%) |
Mar 15, 2019 | 24.96 | 25.14 | 24.96 | 25.13 | 770,792 | +0.39(+1.60%) |
Mar 14, 2019 | 24.79 | 24.86 | 24.69 | 24.73 | 442,151 | -0.02(-0.07%) |
Mar 13, 2019 | 24.67 | 24.78 | 24.64 | 24.75 | 496,690 | +0.27(+1.12%) |
Mar 12, 2019 | 24.46 | 24.52 | 24.39 | 24.47 | 1,077,786 | +0.01(+0.03%) |
Mar 11, 2019 | 24.26 | 24.47 | 24.26 | 24.47 | 360,084 | +0.15(+0.60%) |
Mar 08, 2019 | 24.19 | 24.35 | 24.17 | 24.32 | 426,675 | -0.05(-0.21%) |
Mar 07, 2019 | 24.67 | 24.67 | 24.36 | 24.37 | 1,233,925 | -0.51(-2.07%) |
Mar 06, 2019 | 24.95 | 24.95 | 24.80 | 24.89 | 2,067,585 | +0.17(+0.69%) |
Mar 05, 2019 | 24.70 | 24.77 | 24.59 | 24.71 | 388,704 | -0.03(-0.14%) |
Mar 04, 2019 | 24.84 | 24.84 | 24.66 | 24.75 | 565,482 | -0.21(-0.86%) |
Mar 01, 2019 | 25.07 | 25.11 | 24.87 | 24.96 | 705,840 | +0.03(+0.10%) |
Feb 28, 2019 | 24.93 | 25.05 | 24.93 | 24.94 | 852,955 | +0.23(+0.94%) |
Feb 27, 2019 | 24.76 | 24.81 | 24.70 | 24.71 | 747,763 | -0.09(-0.35%) |
Feb 26, 2019 | 24.62 | 24.84 | 24.62 | 24.79 | 575,135 | +0.18(+0.73%) |
Feb 25, 2019 | 24.72 | 24.75 | 24.59 | 24.61 | 397,131 | +0.01(+0.03%) |
Feb 22, 2019 | 24.59 | 24.66 | 24.57 | 24.60 | 838,192 | +0.06(+0.24%) |
Feb 21, 2019 | 24.59 | 24.61 | 24.49 | 24.54 | 623,994 | -0.01(-0.03%) |
Feb 20, 2019 | 24.46 | 24.68 | 24.44 | 24.55 | 1,458,747 | +0.02(+0.07%) |
Feb 19, 2019 | 24.29 | 24.56 | 24.29 | 24.53 | 1,637,669 | +0.21(+0.85%) |
Feb 15, 2019 | 24.20 | 24.33 | 24.17 | 24.33 | 410,233 | +0.47(+1.98%) |
Feb 14, 2019 | 23.87 | 23.98 | 23.83 | 23.86 | 852,702 | +0.01(+0.04%) |
Feb 13, 2019 | 23.97 | 23.99 | 23.85 | 23.85 | 712,909 | -0.17(-0.71%) |
Feb 12, 2019 | 24.03 | 24.09 | 23.97 | 24.02 | 231,075 | +0.25(+1.05%) |
Feb 11, 2019 | 23.80 | 23.81 | 23.74 | 23.77 | 408,989 | -0.02(-0.07%) |
Feb 08, 2019 | 23.71 | 23.80 | 23.60 | 23.79 | 328,023 | -0.12(-0.50%) |
Feb 07, 2019 | 24.11 | 24.14 | 23.88 | 23.91 | 1,156,998 | -0.47(-1.93%) |
Feb 06, 2019 | 24.41 | 24.46 | 24.35 | 24.38 | 497,376 | -0.07(-0.28%) |
Feb 05, 2019 | 24.37 | 24.48 | 24.28 | 24.45 | 836,332 | +0.19(+0.78%) |
Feb 04, 2019 | 24.10 | 24.27 | 24.03 | 24.26 | 6,936,441 | -0.06(-0.25%) |
Feb 01, 2019 | 24.36 | 24.47 | 24.25 | 24.32 | 7,665,591 | -0.26(-1.05%) |
Jan 31, 2019 | 24.48 | 24.60 | 24.41 | 24.58 | 884,365 | -0.13(-0.52%) |
Jan 30, 2019 | 24.55 | 24.83 | 24.46 | 24.71 | 675,216 | +0.06(+0.24%) |
Jan 29, 2019 | 24.71 | 24.78 | 24.63 | 24.65 | 594,447 | +0.05(+0.21%) |
Jan 28, 2019 | 24.53 | 24.61 | 24.47 | 24.59 | 529,206 | -0.15(-0.59%) |
Jan 25, 2019 | 24.71 | 24.83 | 24.70 | 24.74 | 508,536 | +0.22(+0.91%) |
Jan 24, 2019 | 24.59 | 24.61 | 24.43 | 24.52 | 706,193 | -0.07(-0.28%) |
Jan 23, 2019 | 24.62 | 24.69 | 24.52 | 24.59 | 381,954 | +0.42(+1.74%) |
Jan 22, 2019 | 24.23 | 24.30 | 24.15 | 24.17 | 901,469 | -0.30(-1.23%) |
Jan 18, 2019 | 24.44 | 24.48 | 24.35 | 24.47 | 746,770 | +0.33(+1.35%) |
Jan 17, 2019 | 24.02 | 24.20 | 24.02 | 24.14 | 790,254 | +0.04(+0.18%) |
Jan 16, 2019 | 24.02 | 24.15 | 23.99 | 24.10 | 346,416 | +0.09(+0.39%) |
Jan 15, 2019 | 23.92 | 24.03 | 23.83 | 24.00 | 819,993 | -0.03(-0.11%) |
Jan 14, 2019 | 23.87 | 24.06 | 23.87 | 24.03 | 332,722 | -0.09(-0.36%) |
Jan 11, 2019 | 24.09 | 24.17 | 24.03 | 24.11 | 503,521 | -0.08(-0.32%) |
Jan 10, 2019 | 24.11 | 24.23 | 24.08 | 24.19 | 1,462,211 | +0.06(+0.25%) |
Jan 09, 2019 | 24.15 | 24.23 | 24.05 | 24.13 | 672,149 | +0.07(+0.29%) |
Jan 08, 2019 | 24.07 | 24.10 | 23.95 | 24.06 | 1,277,994 | +0.12(+0.50%) |
Jan 07, 2019 | 23.80 | 24.01 | 23.74 | 23.94 | 1,421,185 | +0.27(+1.12%) |
Jan 04, 2019 | 23.55 | 23.77 | 23.48 | 23.68 | 860,115 | +0.58(+2.52%) |
Jan 03, 2019 | 23.14 | 23.19 | 23.06 | 23.09 | 740,515 | +0.05(+0.22%) |