Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 27.20 | 27.29 | 27.17 | 27.28 | 28,991 | +0.47(+1.74%) |
Dec 30, 2019 | 26.90 | 27.03 | 26.82 | 26.82 | 38,621 | +0.16(+0.59%) |
Dec 27, 2019 | 26.88 | 26.88 | 26.62 | 26.66 | 12,207 | -0.28(-1.04%) |
Dec 26, 2019 | 26.61 | 26.97 | 26.61 | 26.94 | 16,355 | +0.41(+1.53%) |
Dec 24, 2019 | 26.60 | 26.60 | 26.43 | 26.54 | 10,681 | +0.35(+1.34%) |
Dec 23, 2019 | 26.36 | 26.36 | 26.14 | 26.18 | 18,810 | -0.62(-2.31%) |
Dec 20, 2019 | 26.80 | 26.81 | 26.71 | 26.80 | 6,460 | +0.03(+0.10%) |
Dec 19, 2019 | 26.90 | 26.91 | 26.72 | 26.78 | 5,863 | -0.17(-0.64%) |
Dec 18, 2019 | 26.95 | 26.98 | 26.91 | 26.95 | 8,854 | -0.09(-0.34%) |
Dec 17, 2019 | 26.79 | 27.05 | 26.79 | 27.04 | 22,160 | +0.38(+1.44%) |
Dec 16, 2019 | 26.59 | 26.67 | 26.59 | 26.66 | 31,224 | +0.63(+2.42%) |
Dec 13, 2019 | 26.33 | 26.44 | 25.99 | 26.03 | 16,862 | -0.12(-0.45%) |
Dec 12, 2019 | 25.68 | 26.15 | 25.24 | 26.15 | 14,360 | +0.46(+1.77%) |
Dec 11, 2019 | 25.74 | 25.75 | 25.57 | 25.69 | 1,931 | -0.11(-0.43%) |
Dec 10, 2019 | 25.62 | 25.84 | 25.62 | 25.80 | 6,235 | +0.25(+0.98%) |
Dec 09, 2019 | 25.78 | 25.78 | 25.52 | 25.55 | 10,920 | -0.38(-1.48%) |
Dec 06, 2019 | 26.01 | 26.01 | 25.89 | 25.94 | 4,598 | +0.27(+1.07%) |
Dec 05, 2019 | 25.58 | 25.66 | 25.58 | 25.66 | 10,652 | +0.43(+1.71%) |
Dec 04, 2019 | 25.30 | 25.30 | 25.23 | 25.23 | 4,533 | +0.32(+1.28%) |
Dec 03, 2019 | 24.90 | 24.91 | 24.71 | 24.91 | 6,868 | -0.08(-0.30%) |
Dec 02, 2019 | 25.02 | 25.02 | 24.98 | 24.99 | 3,519 | -0.10(-0.41%) |
Nov 29, 2019 | 25.10 | 25.12 | 25.05 | 25.09 | 7,336 | -0.38(-1.48%) |
Nov 27, 2019 | 25.26 | 25.47 | 25.26 | 25.47 | 985 | +0.14(+0.57%) |
Nov 26, 2019 | 25.12 | 25.33 | 25.12 | 25.32 | 9,207 | +0.11(+0.43%) |
Nov 25, 2019 | 25.33 | 25.33 | 25.19 | 25.21 | 6,680 | -0.13(-0.50%) |
Nov 22, 2019 | 25.39 | 25.39 | 25.27 | 25.34 | 3,613 | -0.56(-2.18%) |
Nov 21, 2019 | 26.06 | 26.07 | 25.86 | 25.90 | 3,514 | +0.03(+0.11%) |
Nov 20, 2019 | 25.97 | 25.97 | 25.80 | 25.88 | 2,155 | -0.29(-1.11%) |
Nov 19, 2019 | 26.06 | 26.21 | 26.06 | 26.17 | 7,242 | +0.52(+2.03%) |
Nov 18, 2019 | 25.64 | 25.73 | 25.57 | 25.64 | 15,191 | +0.06(+0.24%) |
Nov 15, 2019 | 25.71 | 25.71 | 25.52 | 25.58 | 6,569 | -0.28(-1.07%) |
Nov 14, 2019 | 25.62 | 25.90 | 25.62 | 25.86 | 3,571 | +0.25(+0.99%) |
Nov 13, 2019 | 25.61 | 25.62 | 25.54 | 25.61 | 2,380 | +0.14(+0.56%) |
Nov 12, 2019 | 25.56 | 25.66 | 25.46 | 25.46 | 7,325 | -0.28(-1.07%) |
Nov 11, 2019 | 25.75 | 25.80 | 25.62 | 25.74 | 8,239 | -0.43(-1.63%) |
Nov 08, 2019 | 26.27 | 26.27 | 26.15 | 26.17 | 7,445 | -0.20(-0.75%) |
Nov 07, 2019 | 26.30 | 26.46 | 26.30 | 26.36 | 22,515 | +0.55(+2.14%) |
Nov 06, 2019 | 26.10 | 26.10 | 25.81 | 25.81 | 5,270 | -0.35(-1.35%) |
Nov 05, 2019 | 26.16 | 26.17 | 26.08 | 26.17 | 37,779 | +0.47(+1.81%) |
Nov 04, 2019 | 25.68 | 25.91 | 25.68 | 25.70 | 16,216 | +0.11(+0.43%) |
Nov 01, 2019 | 25.57 | 25.63 | 25.57 | 25.59 | 8,431 | +0.53(+2.10%) |
Oct 31, 2019 | 25.12 | 25.12 | 25.04 | 25.06 | 4,320 | -0.38(-1.50%) |
Oct 30, 2019 | 25.52 | 25.54 | 25.29 | 25.44 | 3,950 | +0.09(+0.36%) |
Oct 29, 2019 | 25.57 | 25.57 | 25.35 | 25.35 | 6,044 | -0.41(-1.58%) |
Oct 28, 2019 | 25.57 | 25.80 | 25.57 | 25.76 | 12,587 | +0.41(+1.61%) |
Oct 25, 2019 | 25.13 | 25.39 | 25.12 | 25.35 | 7,993 | +0.55(+2.20%) |
Oct 24, 2019 | 24.98 | 24.98 | 24.78 | 24.81 | 1,915 | -0.06(-0.23%) |
Oct 23, 2019 | 24.66 | 24.86 | 24.66 | 24.86 | 3,692 | -0.03(-0.11%) |
Oct 22, 2019 | 24.91 | 24.92 | 24.88 | 24.89 | 2,506 | +0.19(+0.76%) |
Oct 21, 2019 | 24.64 | 24.86 | 24.64 | 24.70 | 4,687 | +0.21(+0.84%) |
Oct 18, 2019 | 24.58 | 24.58 | 24.49 | 24.50 | 4,598 | -0.34(-1.37%) |
Oct 17, 2019 | 24.69 | 24.87 | 24.69 | 24.84 | 1,593 | +0.20(+0.82%) |
Oct 16, 2019 | 24.73 | 24.73 | 24.53 | 24.64 | 2,945 | -0.07(-0.27%) |
Oct 15, 2019 | 24.91 | 24.91 | 24.66 | 24.70 | 13,887 | -0.32(-1.28%) |
Oct 14, 2019 | 25.02 | 25.17 | 25.02 | 25.03 | 5,683 | +0.15(+0.59%) |
Oct 11, 2019 | 24.97 | 24.97 | 24.76 | 24.88 | 3,832 | +0.12(+0.48%) |
Oct 10, 2019 | 24.59 | 24.82 | 24.59 | 24.76 | 4,281 | +0.79(+3.28%) |
Oct 09, 2019 | 23.80 | 23.98 | 23.80 | 23.97 | 1,915 | +0.37(+1.55%) |
Oct 08, 2019 | 23.61 | 23.74 | 23.56 | 23.61 | 5,468 | -0.26(-1.10%) |
Oct 07, 2019 | 23.91 | 23.91 | 23.87 | 23.87 | 728 | -0.08(-0.34%) |
Oct 04, 2019 | 23.75 | 24.00 | 23.75 | 23.95 | 656 | +0.03(+0.11%) |
Oct 03, 2019 | 23.79 | 23.93 | 23.78 | 23.93 | 2,042 | +0.22(+0.94%) |
Oct 02, 2019 | 23.71 | 23.74 | 23.69 | 23.70 | 3,510 | -0.06(-0.25%) |
Oct 01, 2019 | 23.83 | 23.90 | 23.76 | 23.76 | 1,947 | -0.18(-0.75%) |
Sep 30, 2019 | 23.95 | 23.99 | 23.94 | 23.94 | 1,024 | +0.04(+0.16%) |
Sep 27, 2019 | 24.13 | 24.30 | 23.81 | 23.91 | 10,840 | -0.02(-0.10%) |
Sep 26, 2019 | 24.06 | 24.06 | 23.89 | 23.93 | 45,567 | -0.64(-2.60%) |
Sep 25, 2019 | 24.48 | 24.61 | 24.43 | 24.57 | 18,227 | -0.25(-0.99%) |
Sep 24, 2019 | 24.88 | 24.92 | 24.71 | 24.81 | 19,620 | +0.05(+0.18%) |
Sep 23, 2019 | 24.59 | 24.80 | 24.59 | 24.77 | 6,487 | -0.04(-0.15%) |
Sep 20, 2019 | 25.03 | 25.11 | 24.80 | 24.80 | 4,051 | -0.47(-1.84%) |
Sep 19, 2019 | 25.20 | 25.27 | 25.17 | 25.27 | 12,507 | +0.47(+1.88%) |
Sep 18, 2019 | 24.86 | 24.88 | 24.80 | 24.80 | 1,903 | -0.08(-0.33%) |
Sep 17, 2019 | 24.77 | 24.93 | 24.77 | 24.89 | 9,079 | -0.54(-2.12%) |
Sep 16, 2019 | 25.57 | 25.57 | 25.40 | 25.43 | 7,359 | -0.08(-0.31%) |
Sep 13, 2019 | 25.48 | 25.56 | 25.48 | 25.50 | 1,204 | +0.23(+0.93%) |
Sep 12, 2019 | 25.21 | 25.35 | 25.15 | 25.27 | 12,679 | +0.11(+0.44%) |
Sep 11, 2019 | 25.22 | 25.22 | 24.97 | 25.16 | 22,190 | -0.19(-0.76%) |
Sep 10, 2019 | 25.55 | 25.55 | 25.32 | 25.35 | 24,254 | -0.15(-0.57%) |
Sep 09, 2019 | 25.26 | 25.50 | 25.26 | 25.50 | 11,617 | +0.44(+1.75%) |
Sep 06, 2019 | 25.00 | 25.17 | 25.00 | 25.06 | 14,015 | -0.02(-0.06%) |
Sep 05, 2019 | 24.99 | 25.08 | 24.98 | 25.08 | 6,194 | +0.35(+1.43%) |
Sep 04, 2019 | 24.58 | 24.72 | 24.57 | 24.72 | 5,324 | +0.28(+1.15%) |
Sep 03, 2019 | 24.17 | 24.44 | 24.17 | 24.44 | 6,734 | +0.59(+2.47%) |
Aug 30, 2019 | 23.95 | 23.96 | 23.82 | 23.85 | 7,664 | -0.37(-1.52%) |
Aug 29, 2019 | 24.19 | 24.27 | 24.19 | 24.22 | 10,095 | +0.29(+1.21%) |
Aug 28, 2019 | 23.85 | 23.93 | 23.85 | 23.93 | 2,660 | -0.08(-0.35%) |
Aug 27, 2019 | 23.96 | 24.11 | 23.96 | 24.01 | 10,659 | +0.42(+1.76%) |
Aug 26, 2019 | 23.47 | 23.64 | 23.47 | 23.60 | 2,704 | +0.31(+1.33%) |
Aug 23, 2019 | 23.70 | 23.82 | 23.25 | 23.29 | 9,964 | -0.60(-2.50%) |
Aug 22, 2019 | 23.82 | 23.96 | 23.82 | 23.89 | 2,117 | -0.15(-0.63%) |
Aug 21, 2019 | 23.85 | 24.04 | 23.85 | 24.04 | 3,014 | +0.20(+0.84%) |
Aug 20, 2019 | 23.95 | 23.95 | 23.84 | 23.84 | 3,895 | -0.15(-0.61%) |
Aug 19, 2019 | 24.20 | 24.20 | 23.95 | 23.98 | 20,078 | +0.52(+2.22%) |
Aug 16, 2019 | 23.24 | 23.49 | 23.24 | 23.46 | 6,350 | +0.41(+1.78%) |
Aug 15, 2019 | 22.91 | 23.11 | 22.91 | 23.05 | 11,691 | +0.31(+1.37%) |
Aug 14, 2019 | 22.87 | 22.87 | 22.72 | 22.74 | 2,815 | -0.61(-2.62%) |
Aug 13, 2019 | 22.73 | 23.43 | 22.68 | 23.35 | 18,733 | +0.66(+2.90%) |
Aug 12, 2019 | 22.82 | 22.82 | 22.64 | 22.69 | 5,296 | +0.23(+1.02%) |
Aug 09, 2019 | 22.65 | 22.65 | 22.37 | 22.47 | 15,219 | -0.43(-1.87%) |
Aug 08, 2019 | 22.97 | 22.97 | 22.85 | 22.90 | 3,008 | +0.28(+1.26%) |
Aug 07, 2019 | 22.13 | 22.62 | 22.13 | 22.61 | 21,142 | +0.04(+0.16%) |
Aug 06, 2019 | 22.50 | 22.69 | 22.43 | 22.58 | 10,129 | +0.27(+1.23%) |
Aug 05, 2019 | 22.83 | 22.83 | 22.15 | 22.30 | 13,689 | -1.03(-4.42%) |
Aug 02, 2019 | 23.46 | 23.54 | 23.30 | 23.33 | 20,585 | +0.10(+0.43%) |
Aug 01, 2019 | 24.29 | 24.34 | 23.23 | 23.23 | 19,615 | -0.78(-3.23%) |
Jul 31, 2019 | 24.31 | 24.32 | 23.96 | 24.01 | 5,738 | -0.24(-0.98%) |
Jul 30, 2019 | 24.40 | 24.40 | 24.19 | 24.25 | 9,903 | -0.05(-0.19%) |
Jul 29, 2019 | 24.20 | 24.45 | 24.20 | 24.29 | 20,518 | -0.01(-0.02%) |
Jul 26, 2019 | 24.41 | 24.41 | 24.16 | 24.30 | 6,241 | +0.14(+0.59%) |
Jul 25, 2019 | 24.29 | 24.31 | 24.16 | 24.16 | 22,079 | +0.11(+0.46%) |
Jul 24, 2019 | 23.99 | 24.11 | 23.99 | 24.05 | 15,018 | +0.29(+1.23%) |
Jul 23, 2019 | 23.75 | 23.75 | 23.74 | 23.75 | 3,865 | +0.27(+1.15%) |
Jul 22, 2019 | 23.45 | 23.55 | 23.45 | 23.48 | 6,661 | -0.14(-0.60%) |
Jul 19, 2019 | 23.74 | 23.74 | 23.61 | 23.63 | 9,964 | +0.03(+0.12%) |
Jul 18, 2019 | 23.52 | 23.60 | 23.49 | 23.60 | 15,976 | -0.24(-1.02%) |
Jul 17, 2019 | 23.86 | 23.88 | 23.83 | 23.84 | 1,612 | +0.08(+0.33%) |
Jul 16, 2019 | 23.96 | 23.96 | 23.76 | 23.76 | 7,746 | -0.09(-0.38%) |
Jul 15, 2019 | 23.88 | 23.91 | 23.84 | 23.85 | 16,243 | +0.37(+1.59%) |
Jul 12, 2019 | 23.29 | 23.48 | 23.29 | 23.48 | 4,160 | +0.11(+0.45%) |
Jul 11, 2019 | 23.53 | 23.61 | 23.31 | 23.38 | 9,218 | -0.24(-1.02%) |
Jul 10, 2019 | 23.65 | 23.65 | 23.62 | 23.62 | 2,692 | +0.00(+0.02%) |
Jul 09, 2019 | 23.55 | 23.61 | 23.53 | 23.61 | 602 | +0.11(+0.47%) |
Jul 08, 2019 | 23.63 | 23.63 | 23.45 | 23.50 | 5,977 | -0.26(-1.10%) |
Jul 05, 2019 | 23.88 | 23.88 | 23.76 | 23.76 | 5,365 | -0.40(-1.68%) |
Jul 03, 2019 | 24.14 | 24.20 | 24.12 | 24.17 | 8,978 | -0.22(-0.90%) |
Jul 02, 2019 | 24.57 | 24.57 | 24.35 | 24.39 | 9,164 | -0.14(-0.58%) |
Jul 01, 2019 | 24.48 | 24.73 | 24.48 | 24.53 | 52,943 | +0.96(+4.08%) |
Jun 28, 2019 | 23.62 | 23.62 | 23.50 | 23.57 | 9,416 | +0.01(+0.04%) |
Jun 27, 2019 | 23.57 | 23.61 | 23.54 | 23.56 | 3,817 | +0.16(+0.70%) |
Jun 26, 2019 | 23.38 | 23.42 | 23.33 | 23.40 | 6,713 | +0.34(+1.47%) |
Jun 25, 2019 | 23.10 | 23.11 | 23.01 | 23.06 | 4,621 | -0.40(-1.71%) |
Jun 24, 2019 | 23.51 | 23.51 | 23.33 | 23.46 | 21,164 | +0.06(+0.27%) |
Jun 21, 2019 | 23.43 | 23.54 | 23.40 | 23.40 | 7,007 | -0.05(-0.19%) |
Jun 20, 2019 | 23.55 | 23.55 | 23.39 | 23.44 | 46,406 | +0.68(+3.01%) |
Jun 19, 2019 | 22.65 | 22.82 | 22.65 | 22.76 | 15,227 | +0.05(+0.24%) |
Jun 18, 2019 | 22.55 | 22.78 | 22.55 | 22.70 | 21,639 | +0.65(+2.94%) |
Jun 17, 2019 | 22.13 | 22.17 | 22.06 | 22.06 | 29,049 | -0.06(-0.29%) |
Jun 14, 2019 | 22.30 | 22.30 | 22.07 | 22.12 | 5,803 | -0.48(-2.14%) |
Jun 13, 2019 | 22.63 | 22.66 | 22.60 | 22.60 | 13,824 | +0.15(+0.69%) |
Jun 12, 2019 | 22.53 | 22.53 | 22.45 | 22.45 | 1,755 | -0.24(-1.04%) |
Jun 11, 2019 | 22.86 | 22.89 | 22.69 | 22.69 | 26,641 | +0.78(+3.54%) |
Jun 10, 2019 | 21.90 | 21.96 | 21.85 | 21.91 | 4,961 | +0.15(+0.71%) |
Jun 07, 2019 | 21.75 | 21.93 | 21.75 | 21.76 | 7,555 | +0.11(+0.51%) |
Jun 06, 2019 | 21.59 | 21.65 | 21.54 | 21.64 | 8,593 | -0.38(-1.74%) |
Jun 05, 2019 | 22.16 | 22.16 | 22.01 | 22.03 | 2,150 | -0.30(-1.35%) |
Jun 04, 2019 | 22.21 | 22.33 | 22.21 | 22.33 | 2,599 | -0.08(-0.37%) |
Jun 03, 2019 | 22.38 | 22.49 | 22.36 | 22.41 | 8,512 | +0.02(+0.08%) |
May 31, 2019 | 22.14 | 22.40 | 22.14 | 22.39 | 6,460 | +0.00(+0.00%) |
May 30, 2019 | 22.43 | 22.43 | 22.25 | 22.39 | 4,539 | -0.10(-0.45%) |
May 29, 2019 | 22.60 | 22.60 | 22.37 | 22.50 | 4,163 | +0.17(+0.74%) |
May 28, 2019 | 22.60 | 22.60 | 22.32 | 22.33 | 10,505 | +0.59(+2.74%) |
May 24, 2019 | 21.83 | 21.83 | 21.70 | 21.73 | 5,912 | -0.10(-0.47%) |
May 23, 2019 | 21.83 | 21.96 | 21.75 | 21.84 | 23,725 | -0.59(-2.65%) |
May 22, 2019 | 22.41 | 22.45 | 22.39 | 22.43 | 27,669 | -0.11(-0.48%) |
May 21, 2019 | 22.47 | 22.57 | 22.47 | 22.54 | 12,608 | +0.59(+2.68%) |
May 20, 2019 | 21.92 | 22.00 | 21.86 | 21.95 | 13,416 | -0.23(-1.05%) |
May 17, 2019 | 22.33 | 22.47 | 22.18 | 22.18 | 11,606 | -0.92(-3.99%) |
May 16, 2019 | 23.06 | 23.33 | 23.06 | 23.11 | 11,947 | +0.12(+0.52%) |
May 15, 2019 | 22.97 | 23.16 | 22.87 | 22.99 | 13,786 | +0.26(+1.16%) |
May 14, 2019 | 22.50 | 22.85 | 22.46 | 22.72 | 17,774 | +0.67(+3.02%) |
May 13, 2019 | 22.05 | 22.23 | 22.05 | 22.06 | 28,271 | -1.30(-5.55%) |
May 10, 2019 | 23.33 | 23.43 | 22.85 | 23.35 | 15,876 | +0.59(+2.61%) |
May 09, 2019 | 22.54 | 22.84 | 22.24 | 22.76 | 27,830 | -0.16(-0.72%) |
May 08, 2019 | 22.82 | 23.07 | 22.82 | 22.92 | 16,557 | +0.10(+0.44%) |
May 07, 2019 | 23.24 | 23.38 | 22.74 | 22.82 | 38,359 | -0.74(-3.14%) |
May 06, 2019 | 22.86 | 23.73 | 22.86 | 23.56 | 81,944 | -1.67(-6.62%) |
May 03, 2019 | 24.98 | 25.23 | 24.98 | 25.23 | 14,343 | +0.35(+1.39%) |
May 02, 2019 | 25.18 | 25.18 | 24.84 | 24.89 | 15,732 | -0.17(-0.69%) |
May 01, 2019 | 25.17 | 25.21 | 25.06 | 25.06 | 22,272 | +0.02(+0.07%) |
Apr 30, 2019 | 24.98 | 25.07 | 24.94 | 25.04 | 25,458 | +0.06(+0.25%) |
Apr 29, 2019 | 25.21 | 25.24 | 24.89 | 24.98 | 48,058 | -0.63(-2.46%) |
Apr 26, 2019 | 25.43 | 25.61 | 25.43 | 25.61 | 41,061 | -0.06(-0.22%) |
Apr 25, 2019 | 26.03 | 26.03 | 25.57 | 25.66 | 28,892 | -0.83(-3.13%) |
Apr 24, 2019 | 26.83 | 26.83 | 26.45 | 26.49 | 15,665 | +0.12(+0.47%) |
Apr 23, 2019 | 26.50 | 26.50 | 26.27 | 26.37 | 21,825 | -0.18(-0.67%) |
Apr 22, 2019 | 26.80 | 26.80 | 26.54 | 26.55 | 34,370 | -0.39(-1.46%) |
Apr 18, 2019 | 27.16 | 27.16 | 26.90 | 26.94 | 22,665 | -0.34(-1.24%) |
Apr 17, 2019 | 27.40 | 27.40 | 27.25 | 27.28 | 44,975 | +0.47(+1.77%) |
Apr 16, 2019 | 26.85 | 26.98 | 26.80 | 26.80 | 42,939 | +0.48(+1.84%) |
Apr 15, 2019 | 26.48 | 26.48 | 26.31 | 26.32 | 45,651 | -0.93(-3.41%) |
Apr 12, 2019 | 27.26 | 27.26 | 27.21 | 27.25 | 22,446 | +0.62(+2.32%) |
Apr 11, 2019 | 26.69 | 26.76 | 26.63 | 26.63 | 33,319 | -0.66(-2.41%) |
Apr 10, 2019 | 27.50 | 27.50 | 27.28 | 27.29 | 58,569 | -0.00(-0.02%) |
Apr 09, 2019 | 27.56 | 27.56 | 27.29 | 27.29 | 33,570 | -0.27(-0.98%) |
Apr 08, 2019 | 27.56 | 27.64 | 27.39 | 27.56 | 113,125 | -0.57(-2.01%) |
Apr 05, 2019 | 28.09 | 28.30 | 28.00 | 28.13 | 53,762 | +0.26(+0.92%) |
Apr 04, 2019 | 27.85 | 27.97 | 27.71 | 27.87 | 57,768 | +0.10(+0.36%) |
Apr 03, 2019 | 27.79 | 27.79 | 27.61 | 27.77 | 41,850 | +0.26(+0.96%) |
Apr 02, 2019 | 27.61 | 27.61 | 27.41 | 27.51 | 29,761 | -0.25(-0.89%) |
Apr 01, 2019 | 27.62 | 27.81 | 27.45 | 27.75 | 101,474 | +1.27(+4.79%) |
Mar 29, 2019 | 26.50 | 26.66 | 26.48 | 26.48 | 22,665 | +1.02(+4.02%) |
Mar 28, 2019 | 25.35 | 25.47 | 25.34 | 25.46 | 6,961 | +0.11(+0.43%) |
Mar 27, 2019 | 25.47 | 25.47 | 25.30 | 25.35 | 16,109 | -0.13(-0.50%) |
Mar 26, 2019 | 25.54 | 25.54 | 25.42 | 25.48 | 22,618 | -0.32(-1.24%) |
Mar 25, 2019 | 25.85 | 25.90 | 25.77 | 25.80 | 55,351 | -0.10(-0.39%) |
Mar 22, 2019 | 26.48 | 26.48 | 25.90 | 25.90 | 106,977 | -0.65(-2.44%) |
Mar 21, 2019 | 26.47 | 26.58 | 26.47 | 26.55 | 26,821 | +0.22(+0.83%) |
Mar 20, 2019 | 26.44 | 26.46 | 26.19 | 26.33 | 51,878 | -0.15(-0.55%) |
Mar 19, 2019 | 26.58 | 26.67 | 26.48 | 26.48 | 51,979 | -0.10(-0.37%) |
Mar 18, 2019 | 26.58 | 26.71 | 26.50 | 26.57 | 97,002 | +0.68(+2.64%) |
Mar 15, 2019 | 26.03 | 26.05 | 25.88 | 25.89 | 77,085 | +0.42(+1.67%) |
Mar 14, 2019 | 25.86 | 25.86 | 25.43 | 25.47 | 282,066 | -0.94(-3.55%) |
Mar 13, 2019 | 26.35 | 26.48 | 26.23 | 26.40 | 123,392 | -1.10(-4.00%) |
Mar 12, 2019 | 27.42 | 27.52 | 27.34 | 27.50 | 77,791 | +0.53(+1.95%) |
Mar 11, 2019 | 26.68 | 26.99 | 26.43 | 26.98 | 198,310 | +1.45(+5.69%) |
Mar 08, 2019 | 25.36 | 25.54 | 25.36 | 25.53 | 42,046 | -0.69(-2.64%) |
Mar 07, 2019 | 26.30 | 26.42 | 26.03 | 26.22 | 203,467 | -0.65(-2.43%) |
Mar 06, 2019 | 26.92 | 26.94 | 26.75 | 26.87 | 225,849 | +0.23(+0.87%) |
Mar 05, 2019 | 26.61 | 26.68 | 26.39 | 26.64 | 92,687 | +0.68(+2.60%) |
Mar 04, 2019 | 26.10 | 26.10 | 25.72 | 25.96 | 65,489 | +0.80(+3.19%) |
Mar 01, 2019 | 25.23 | 25.23 | 24.99 | 25.16 | 30,330 | +0.46(+1.84%) |
Feb 28, 2019 | 24.69 | 24.75 | 24.64 | 24.71 | 17,368 | +0.18(+0.71%) |
Feb 27, 2019 | 24.79 | 24.79 | 24.44 | 24.53 | 58,296 | -0.66(-2.64%) |
Feb 26, 2019 | 25.17 | 25.22 | 24.91 | 25.19 | 63,823 | -0.00(-0.01%) |
Feb 25, 2019 | 25.10 | 25.27 | 24.91 | 25.20 | 68,084 | +1.43(+6.03%) |
Feb 22, 2019 | 23.78 | 23.78 | 23.61 | 23.76 | 36,462 | +0.82(+3.57%) |
Feb 21, 2019 | 23.04 | 23.04 | 22.94 | 22.94 | 11,439 | -0.15(-0.63%) |
Feb 20, 2019 | 23.12 | 23.16 | 22.95 | 23.09 | 12,835 | +0.14(+0.61%) |
Feb 19, 2019 | 22.59 | 22.96 | 22.59 | 22.95 | 45,298 | +0.90(+4.06%) |
Feb 15, 2019 | 21.89 | 22.06 | 21.89 | 22.06 | 2,956 | +0.01(+0.05%) |
Feb 14, 2019 | 21.99 | 22.08 | 21.99 | 22.04 | 3,314 | +0.08(+0.36%) |
Feb 13, 2019 | 22.00 | 22.00 | 21.92 | 21.96 | 30,402 | +0.54(+2.51%) |
Feb 12, 2019 | 21.54 | 21.63 | 21.41 | 21.43 | 30,259 | +0.18(+0.86%) |
Feb 11, 2019 | 21.11 | 21.26 | 21.11 | 21.24 | 6,050 | +0.84(+4.12%) |
Feb 08, 2019 | 20.32 | 20.43 | 20.32 | 20.40 | 1,861 | -0.01(-0.05%) |
Feb 07, 2019 | 20.46 | 20.46 | 20.39 | 20.41 | 4,489 | -0.19(-0.91%) |
Feb 06, 2019 | 20.73 | 20.73 | 20.58 | 20.60 | 750 | -0.15(-0.72%) |
Feb 05, 2019 | 20.71 | 20.80 | 20.71 | 20.75 | 5,187 | +0.16(+0.80%) |
Feb 04, 2019 | 20.50 | 20.59 | 20.45 | 20.59 | 13,523 | -0.02(-0.11%) |
Feb 01, 2019 | 20.59 | 20.61 | 20.59 | 20.61 | 1,861 | +0.42(+2.06%) |
Jan 31, 2019 | 19.93 | 20.24 | 19.93 | 20.19 | 2,453 | -0.00(-0.01%) |
Jan 30, 2019 | 20.06 | 20.28 | 20.06 | 20.19 | 3,199 | +0.05(+0.27%) |
Jan 29, 2019 | 20.18 | 20.18 | 20.11 | 20.14 | 6,304 | -0.18(-0.91%) |
Jan 28, 2019 | 20.32 | 20.33 | 20.24 | 20.32 | 14,334 | -0.29(-1.41%) |
Jan 25, 2019 | 20.42 | 20.65 | 20.42 | 20.61 | 13,139 | +0.38(+1.90%) |
Jan 24, 2019 | 20.18 | 20.26 | 20.18 | 20.23 | 962 | +0.24(+1.18%) |
Jan 23, 2019 | 20.01 | 20.01 | 19.98 | 19.99 | 689 | +0.05(+0.25%) |
Jan 22, 2019 | 20.13 | 20.13 | 19.91 | 19.94 | 2,436 | -0.36(-1.75%) |
Jan 18, 2019 | 20.18 | 20.32 | 20.18 | 20.30 | 5,146 | +0.12(+0.61%) |
Jan 17, 2019 | 19.91 | 20.18 | 19.91 | 20.18 | 2,861 | -0.07(-0.32%) |
Jan 16, 2019 | 20.15 | 20.24 | 20.15 | 20.24 | 1,520 | +0.14(+0.71%) |
Jan 15, 2019 | 20.05 | 20.14 | 20.05 | 20.10 | 2,216 | +0.27(+1.38%) |
Jan 14, 2019 | 19.85 | 19.85 | 19.82 | 19.82 | 1,827 | -0.23(-1.15%) |
Jan 11, 2019 | 20.01 | 20.06 | 20.01 | 20.06 | 1,094 | +0.08(+0.39%) |
Jan 10, 2019 | 19.95 | 19.98 | 19.95 | 19.98 | 1,200 | +0.01(+0.07%) |
Jan 09, 2019 | 19.87 | 19.99 | 19.87 | 19.96 | 1,559 | +0.22(+1.11%) |
Jan 08, 2019 | 19.65 | 19.74 | 19.65 | 19.74 | 3,766 | +0.01(+0.03%) |
Jan 07, 2019 | 19.64 | 19.78 | 19.64 | 19.74 | 8,608 | +0.27(+1.38%) |
Jan 04, 2019 | 19.26 | 19.49 | 19.26 | 19.47 | 2,518 | +0.89(+4.77%) |
Jan 03, 2019 | 18.70 | 18.72 | 18.59 | 18.59 | 14,178 | -0.41(-2.17%) |