Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 24.86 | 24.98 | 24.84 | 24.92 | 16,620 | +0.04(+0.18%) |
Dec 30, 2019 | 25.06 | 25.06 | 24.86 | 24.88 | 32,112 | -0.06(-0.25%) |
Dec 27, 2019 | 25.06 | 25.07 | 24.90 | 24.94 | 22,387 | -0.09(-0.35%) |
Dec 26, 2019 | 24.91 | 25.08 | 24.91 | 25.03 | 9,356 | +0.11(+0.46%) |
Dec 24, 2019 | 24.91 | 24.91 | 24.84 | 24.91 | 6,331 | +0.05(+0.21%) |
Dec 23, 2019 | 24.98 | 24.98 | 24.84 | 24.86 | 12,569 | -0.06(-0.25%) |
Dec 20, 2019 | 25.00 | 25.10 | 24.86 | 24.92 | 34,937 | +0.02(+0.10%) |
Dec 19, 2019 | 24.99 | 24.99 | 24.87 | 24.90 | 13,980 | -0.07(-0.28%) |
Dec 18, 2019 | 25.12 | 25.12 | 24.97 | 24.97 | 13,009 | -0.09(-0.37%) |
Dec 17, 2019 | 24.91 | 25.11 | 24.85 | 25.06 | 37,096 | +0.20(+0.82%) |
Dec 16, 2019 | 24.97 | 25.02 | 24.85 | 24.86 | 18,519 | +0.12(+0.47%) |
Dec 13, 2019 | 24.95 | 24.99 | 24.66 | 24.74 | 29,284 | -0.24(-0.95%) |
Dec 12, 2019 | 24.28 | 25.00 | 24.28 | 24.98 | 50,980 | +0.75(+3.11%) |
Dec 11, 2019 | 24.41 | 24.44 | 24.23 | 24.23 | 254,255 | -0.12(-0.49%) |
Dec 10, 2019 | 24.20 | 24.42 | 24.19 | 24.35 | 62,159 | +0.01(+0.02%) |
Dec 09, 2019 | 24.29 | 24.43 | 24.29 | 24.34 | 33,824 | +0.02(+0.06%) |
Dec 06, 2019 | 24.25 | 24.40 | 24.25 | 24.33 | 53,791 | +0.35(+1.46%) |
Dec 05, 2019 | 23.95 | 24.02 | 23.91 | 23.97 | 22,185 | +0.11(+0.45%) |
Dec 04, 2019 | 23.69 | 23.95 | 23.69 | 23.87 | 16,543 | +0.27(+1.15%) |
Dec 03, 2019 | 23.62 | 23.62 | 23.39 | 23.60 | 19,112 | -0.33(-1.39%) |
Dec 02, 2019 | 24.26 | 24.26 | 23.93 | 23.93 | 24,416 | -0.13(-0.55%) |
Nov 29, 2019 | 24.14 | 24.23 | 24.06 | 24.06 | 13,105 | -0.10(-0.43%) |
Nov 27, 2019 | 24.09 | 24.21 | 24.09 | 24.17 | 24,616 | +0.14(+0.56%) |
Nov 26, 2019 | 24.16 | 24.16 | 23.97 | 24.03 | 21,221 | -0.13(-0.54%) |
Nov 25, 2019 | 24.10 | 24.24 | 24.09 | 24.16 | 32,455 | +0.14(+0.58%) |
Nov 22, 2019 | 23.85 | 24.02 | 23.85 | 24.02 | 175,391 | +0.21(+0.87%) |
Nov 21, 2019 | 23.91 | 23.91 | 23.75 | 23.81 | 19,435 | -0.01(-0.04%) |
Nov 20, 2019 | 23.81 | 23.91 | 23.67 | 23.82 | 38,076 | -0.13(-0.55%) |
Nov 19, 2019 | 23.99 | 24.03 | 23.89 | 23.96 | 38,855 | +0.04(+0.17%) |
Nov 18, 2019 | 23.87 | 23.96 | 23.82 | 23.91 | 10,076 | +0.03(+0.11%) |
Nov 15, 2019 | 23.94 | 23.95 | 23.87 | 23.89 | 42,622 | +0.07(+0.31%) |
Nov 14, 2019 | 23.75 | 23.82 | 23.71 | 23.81 | 24,471 | -0.03(-0.11%) |
Nov 13, 2019 | 23.88 | 23.97 | 23.78 | 23.84 | 29,581 | -0.24(-1.00%) |
Nov 12, 2019 | 24.11 | 24.21 | 24.02 | 24.08 | 18,960 | -0.02(-0.09%) |
Nov 11, 2019 | 24.13 | 24.19 | 24.08 | 24.10 | 10,189 | -0.12(-0.48%) |
Nov 08, 2019 | 24.16 | 24.27 | 24.07 | 24.22 | 43,192 | +0.02(+0.08%) |
Nov 07, 2019 | 24.28 | 24.42 | 24.17 | 24.20 | 72,177 | +0.18(+0.73%) |
Nov 06, 2019 | 24.06 | 24.10 | 23.92 | 24.02 | 29,612 | -0.10(-0.40%) |
Nov 05, 2019 | 23.94 | 24.20 | 23.94 | 24.12 | 79,898 | +0.28(+1.15%) |
Nov 04, 2019 | 23.64 | 23.87 | 23.64 | 23.85 | 35,267 | +0.50(+2.13%) |
Nov 01, 2019 | 23.14 | 23.38 | 23.14 | 23.35 | 111,343 | +0.46(+2.00%) |
Oct 31, 2019 | 23.09 | 23.09 | 22.70 | 22.89 | 45,884 | -0.27(-1.18%) |
Oct 30, 2019 | 23.39 | 23.39 | 23.09 | 23.17 | 59,524 | -0.35(-1.49%) |
Oct 29, 2019 | 23.38 | 23.58 | 23.38 | 23.52 | 38,347 | +0.08(+0.34%) |
Oct 28, 2019 | 23.38 | 23.53 | 23.37 | 23.44 | 30,588 | +0.13(+0.54%) |
Oct 25, 2019 | 23.00 | 23.33 | 22.96 | 23.31 | 12,536 | +0.27(+1.16%) |
Oct 24, 2019 | 23.17 | 23.17 | 22.92 | 23.04 | 26,310 | -0.08(-0.36%) |
Oct 23, 2019 | 22.99 | 23.14 | 22.99 | 23.13 | 29,050 | +0.07(+0.29%) |
Oct 22, 2019 | 22.93 | 23.25 | 22.85 | 23.06 | 35,079 | +0.15(+0.65%) |
Oct 21, 2019 | 22.76 | 22.97 | 22.76 | 22.91 | 64,977 | +0.35(+1.56%) |
Oct 18, 2019 | 22.35 | 22.63 | 22.35 | 22.56 | 24,502 | +0.19(+0.86%) |
Oct 17, 2019 | 22.56 | 22.56 | 22.28 | 22.37 | 41,388 | -0.04(-0.20%) |
Oct 16, 2019 | 22.61 | 22.68 | 22.39 | 22.41 | 51,003 | -0.17(-0.74%) |
Oct 15, 2019 | 22.21 | 22.68 | 22.21 | 22.58 | 63,458 | +0.39(+1.78%) |
Oct 14, 2019 | 22.06 | 22.23 | 21.99 | 22.18 | 80,414 | +0.03(+0.12%) |
Oct 11, 2019 | 22.17 | 22.42 | 22.16 | 22.16 | 70,885 | +0.39(+1.77%) |
Oct 10, 2019 | 21.55 | 21.89 | 21.55 | 21.77 | 68,509 | +0.32(+1.47%) |
Oct 09, 2019 | 21.51 | 21.53 | 21.36 | 21.45 | 56,497 | +0.14(+0.65%) |
Oct 08, 2019 | 21.61 | 21.61 | 21.30 | 21.32 | 252,652 | -0.55(-2.52%) |
Oct 07, 2019 | 21.87 | 22.07 | 21.87 | 21.87 | 51,727 | -0.10(-0.44%) |
Oct 04, 2019 | 21.68 | 21.96 | 21.53 | 21.96 | 87,296 | +0.37(+1.71%) |
Oct 03, 2019 | 21.52 | 21.60 | 21.16 | 21.59 | 112,536 | +0.02(+0.08%) |
Oct 02, 2019 | 21.78 | 21.78 | 21.48 | 21.58 | 176,808 | -0.33(-1.52%) |
Oct 01, 2019 | 22.64 | 22.70 | 21.90 | 21.91 | 143,191 | -0.54(-2.40%) |
Sep 30, 2019 | 22.62 | 22.63 | 22.42 | 22.45 | 318,734 | -0.10(-0.45%) |
Sep 27, 2019 | 22.59 | 22.79 | 22.43 | 22.55 | 63,934 | +0.16(+0.72%) |
Sep 26, 2019 | 22.53 | 22.53 | 22.38 | 22.39 | 91,397 | -0.17(-0.74%) |
Sep 25, 2019 | 22.26 | 22.62 | 22.26 | 22.56 | 280,592 | +0.32(+1.44%) |
Sep 24, 2019 | 22.55 | 22.55 | 22.15 | 22.23 | 45,744 | -0.31(-1.39%) |
Sep 23, 2019 | 22.32 | 22.61 | 22.32 | 22.55 | 20,393 | +0.05(+0.23%) |
Sep 20, 2019 | 22.68 | 22.75 | 22.48 | 22.50 | 39,629 | -0.12(-0.51%) |
Sep 19, 2019 | 22.77 | 22.87 | 22.61 | 22.61 | 159,331 | -0.20(-0.89%) |
Sep 18, 2019 | 22.51 | 22.88 | 22.49 | 22.81 | 47,021 | +0.19(+0.83%) |
Sep 17, 2019 | 22.72 | 22.72 | 22.40 | 22.63 | 44,547 | -0.17(-0.76%) |
Sep 16, 2019 | 22.57 | 22.81 | 22.57 | 22.80 | 53,496 | -0.04(-0.16%) |
Sep 13, 2019 | 22.81 | 22.97 | 22.72 | 22.83 | 42,845 | +0.24(+1.04%) |
Sep 12, 2019 | 22.20 | 22.70 | 22.14 | 22.60 | 47,125 | +0.10(+0.43%) |
Sep 11, 2019 | 22.44 | 22.50 | 22.22 | 22.50 | 35,917 | +0.12(+0.54%) |
Sep 10, 2019 | 22.15 | 22.42 | 22.15 | 22.38 | 34,429 | +0.31(+1.42%) |
Sep 09, 2019 | 21.51 | 22.15 | 21.51 | 22.07 | 21,951 | +0.77(+3.60%) |
Sep 06, 2019 | 21.38 | 21.41 | 21.27 | 21.30 | 25,730 | -0.07(-0.33%) |
Sep 05, 2019 | 21.15 | 21.54 | 21.15 | 21.37 | 30,900 | +0.56(+2.68%) |
Sep 04, 2019 | 20.80 | 20.82 | 20.66 | 20.82 | 35,018 | +0.21(+1.04%) |
Sep 03, 2019 | 20.81 | 20.81 | 20.46 | 20.60 | 23,796 | -0.41(-1.93%) |
Aug 30, 2019 | 21.03 | 21.11 | 20.95 | 21.01 | 27,683 | +0.11(+0.54%) |
Aug 29, 2019 | 20.72 | 20.96 | 20.72 | 20.89 | 26,827 | +0.40(+1.95%) |
Aug 28, 2019 | 20.11 | 20.59 | 20.11 | 20.49 | 50,647 | +0.30(+1.51%) |
Aug 27, 2019 | 20.42 | 20.43 | 20.07 | 20.19 | 29,182 | -0.19(-0.94%) |
Aug 26, 2019 | 20.41 | 20.41 | 20.21 | 20.38 | 26,487 | +0.19(+0.95%) |
Aug 23, 2019 | 20.73 | 20.88 | 20.11 | 20.19 | 30,784 | -0.64(-3.05%) |
Aug 22, 2019 | 20.82 | 20.88 | 20.66 | 20.82 | 29,397 | +0.15(+0.72%) |
Aug 21, 2019 | 20.71 | 20.72 | 20.62 | 20.68 | 32,823 | +0.10(+0.47%) |
Aug 20, 2019 | 20.78 | 20.78 | 20.58 | 20.58 | 53,626 | -0.34(-1.62%) |
Aug 19, 2019 | 21.08 | 21.08 | 20.88 | 20.92 | 28,081 | +0.22(+1.05%) |
Aug 16, 2019 | 20.34 | 20.72 | 20.34 | 20.70 | 32,048 | +0.56(+2.77%) |
Aug 15, 2019 | 20.34 | 20.38 | 20.08 | 20.14 | 56,433 | -0.10(-0.52%) |
Aug 14, 2019 | 20.53 | 20.64 | 20.17 | 20.25 | 142,046 | -0.81(-3.82%) |
Aug 13, 2019 | 20.73 | 21.34 | 20.71 | 21.05 | 102,104 | +0.23(+1.11%) |
Aug 12, 2019 | 21.00 | 21.02 | 20.80 | 20.82 | 129,411 | -0.52(-2.45%) |
Aug 09, 2019 | 21.32 | 21.38 | 21.08 | 21.35 | 85,576 | +0.02(+0.09%) |
Aug 08, 2019 | 21.22 | 21.44 | 21.18 | 21.33 | 37,298 | +0.32(+1.53%) |
Aug 07, 2019 | 20.97 | 21.06 | 20.68 | 21.01 | 62,969 | -0.43(-1.99%) |
Aug 06, 2019 | 21.42 | 21.44 | 21.02 | 21.43 | 49,277 | +0.23(+1.11%) |
Aug 05, 2019 | 21.56 | 21.56 | 21.05 | 21.20 | 44,912 | -0.77(-3.53%) |
Aug 02, 2019 | 22.03 | 22.07 | 21.67 | 21.97 | 21,480 | -0.10(-0.47%) |
Aug 01, 2019 | 23.00 | 23.04 | 22.03 | 22.08 | 327,780 | -0.96(-4.16%) |
Jul 31, 2019 | 23.10 | 23.17 | 22.94 | 23.04 | 33,818 | -0.08(-0.34%) |
Jul 30, 2019 | 22.75 | 23.11 | 22.70 | 23.11 | 21,726 | +0.16(+0.68%) |
Jul 29, 2019 | 23.05 | 23.22 | 22.94 | 22.96 | 39,751 | -0.19(-0.83%) |
Jul 26, 2019 | 22.82 | 23.17 | 22.82 | 23.15 | 42,271 | +0.37(+1.64%) |
Jul 25, 2019 | 22.97 | 23.09 | 22.71 | 22.77 | 35,341 | -0.20(-0.87%) |
Jul 24, 2019 | 22.50 | 22.99 | 22.50 | 22.97 | 62,963 | +0.37(+1.62%) |
Jul 23, 2019 | 22.32 | 22.61 | 22.22 | 22.61 | 95,304 | +0.31(+1.41%) |
Jul 22, 2019 | 22.29 | 22.32 | 22.20 | 22.30 | 87,293 | -0.02(-0.10%) |
Jul 19, 2019 | 22.26 | 22.43 | 22.26 | 22.32 | 61,224 | +0.09(+0.41%) |
Jul 18, 2019 | 22.02 | 22.35 | 22.00 | 22.23 | 47,276 | +0.17(+0.79%) |
Jul 17, 2019 | 22.05 | 22.20 | 21.95 | 22.05 | 57,057 | -0.08(-0.35%) |
Jul 16, 2019 | 22.14 | 22.24 | 22.02 | 22.13 | 64,950 | +0.00(+0.00%) |
Jul 15, 2019 | 22.48 | 22.48 | 22.09 | 22.13 | 34,432 | -0.32(-1.43%) |
Jul 12, 2019 | 22.36 | 22.46 | 22.29 | 22.45 | 42,156 | +0.15(+0.66%) |
Jul 11, 2019 | 22.15 | 22.33 | 22.10 | 22.30 | 40,163 | +0.23(+1.03%) |
Jul 10, 2019 | 22.31 | 22.31 | 22.05 | 22.08 | 54,980 | -0.25(-1.13%) |
Jul 09, 2019 | 22.07 | 22.35 | 22.07 | 22.33 | 63,228 | +0.14(+0.63%) |
Jul 08, 2019 | 22.25 | 22.34 | 22.13 | 22.19 | 37,220 | -0.23(-1.01%) |
Jul 05, 2019 | 22.36 | 22.52 | 22.35 | 22.42 | 36,987 | +0.23(+1.02%) |
Jul 03, 2019 | 22.09 | 22.20 | 22.02 | 22.19 | 26,419 | +0.18(+0.83%) |
Jul 02, 2019 | 22.24 | 22.28 | 21.90 | 22.01 | 172,595 | -0.26(-1.17%) |
Jul 01, 2019 | 22.35 | 22.48 | 22.14 | 22.27 | 79,478 | +0.20(+0.93%) |
Jun 28, 2019 | 21.94 | 22.14 | 21.78 | 22.06 | 124,057 | +0.39(+1.79%) |
Jun 27, 2019 | 21.49 | 21.75 | 21.49 | 21.68 | 42,396 | +0.24(+1.10%) |
Jun 26, 2019 | 21.42 | 21.56 | 21.40 | 21.44 | 105,368 | +0.11(+0.53%) |
Jun 25, 2019 | 21.39 | 21.42 | 21.10 | 21.33 | 107,792 | -0.06(-0.28%) |
Jun 24, 2019 | 21.49 | 21.65 | 21.38 | 21.39 | 51,062 | -0.12(-0.57%) |
Jun 21, 2019 | 21.49 | 21.67 | 21.49 | 21.51 | 220,662 | +0.02(+0.08%) |
Jun 20, 2019 | 21.56 | 21.56 | 21.16 | 21.49 | 67,179 | +0.05(+0.24%) |
Jun 19, 2019 | 21.70 | 21.91 | 21.44 | 21.44 | 86,076 | -0.19(-0.89%) |
Jun 18, 2019 | 21.26 | 21.73 | 21.26 | 21.63 | 65,597 | +0.36(+1.68%) |
Jun 17, 2019 | 21.58 | 21.70 | 21.25 | 21.28 | 30,766 | -0.32(-1.49%) |
Jun 14, 2019 | 21.43 | 21.60 | 21.27 | 21.60 | 50,886 | +0.14(+0.65%) |
Jun 13, 2019 | 21.52 | 21.67 | 21.45 | 21.46 | 21,849 | +0.01(+0.04%) |
Jun 12, 2019 | 21.70 | 21.72 | 21.44 | 21.45 | 45,169 | -0.31(-1.43%) |
Jun 11, 2019 | 21.81 | 21.95 | 21.66 | 21.76 | 34,847 | +0.18(+0.84%) |
Jun 10, 2019 | 21.56 | 21.78 | 21.56 | 21.58 | 78,832 | +0.21(+0.97%) |
Jun 07, 2019 | 21.45 | 21.48 | 21.32 | 21.37 | 62,624 | -0.18(-0.84%) |
Jun 06, 2019 | 21.55 | 21.64 | 21.36 | 21.55 | 103,440 | -0.03(-0.12%) |
Jun 05, 2019 | 21.48 | 21.64 | 21.34 | 21.58 | 124,515 | -0.03(-0.12%) |
Jun 04, 2019 | 21.23 | 21.61 | 21.21 | 21.61 | 245,004 | +0.69(+3.30%) |
Jun 03, 2019 | 20.64 | 21.00 | 20.64 | 20.91 | 91,399 | +0.25(+1.20%) |
May 31, 2019 | 20.68 | 20.85 | 20.63 | 20.67 | 94,457 | -0.32(-1.51%) |
May 30, 2019 | 21.43 | 21.50 | 20.89 | 20.98 | 55,227 | -0.36(-1.70%) |
May 29, 2019 | 21.01 | 21.37 | 20.98 | 21.35 | 113,620 | +0.15(+0.69%) |
May 28, 2019 | 21.45 | 21.51 | 21.20 | 21.20 | 32,789 | -0.32(-1.49%) |
May 24, 2019 | 21.42 | 21.55 | 21.39 | 21.52 | 29,633 | +0.23(+1.10%) |
May 23, 2019 | 21.35 | 21.38 | 21.12 | 21.29 | 111,679 | -0.38(-1.75%) |
May 22, 2019 | 21.77 | 21.77 | 21.65 | 21.67 | 73,956 | -0.19(-0.87%) |
May 21, 2019 | 21.81 | 21.91 | 21.79 | 21.86 | 30,336 | +0.17(+0.80%) |
May 20, 2019 | 21.53 | 21.79 | 21.53 | 21.68 | 62,528 | +0.06(+0.28%) |
May 17, 2019 | 21.51 | 21.88 | 21.50 | 21.62 | 66,097 | -0.08(-0.36%) |
May 16, 2019 | 21.56 | 21.80 | 21.56 | 21.70 | 80,296 | +0.20(+0.92%) |
May 15, 2019 | 21.66 | 21.66 | 21.28 | 21.50 | 105,860 | -0.35(-1.62%) |
May 14, 2019 | 21.78 | 22.03 | 21.62 | 21.86 | 73,410 | +0.22(+1.00%) |
May 13, 2019 | 22.08 | 22.09 | 21.57 | 21.64 | 347,430 | -0.80(-3.58%) |
May 10, 2019 | 22.31 | 22.51 | 22.07 | 22.44 | 85,196 | +0.06(+0.27%) |
May 09, 2019 | 22.18 | 22.44 | 22.01 | 22.38 | 33,410 | +0.01(+0.04%) |
May 08, 2019 | 22.43 | 22.62 | 22.37 | 22.37 | 79,336 | -0.20(-0.88%) |
May 07, 2019 | 22.75 | 22.79 | 22.46 | 22.57 | 219,471 | -0.44(-1.91%) |
May 06, 2019 | 22.69 | 23.12 | 22.69 | 23.01 | 32,012 | -0.11(-0.49%) |
May 03, 2019 | 23.00 | 23.14 | 22.96 | 23.13 | 60,656 | +0.23(+1.02%) |
May 02, 2019 | 22.69 | 22.95 | 22.67 | 22.89 | 134,196 | +0.23(+1.03%) |
May 01, 2019 | 22.96 | 23.07 | 22.62 | 22.66 | 250,860 | -0.27(-1.17%) |
Apr 30, 2019 | 22.95 | 23.01 | 22.82 | 22.93 | 99,161 | +0.01(+0.04%) |
Apr 29, 2019 | 22.68 | 23.07 | 22.68 | 22.92 | 81,731 | +0.27(+1.18%) |
Apr 26, 2019 | 22.48 | 22.65 | 22.43 | 22.65 | 147,936 | +0.17(+0.77%) |
Apr 25, 2019 | 22.43 | 22.66 | 22.30 | 22.48 | 77,073 | -0.05(-0.23%) |
Apr 24, 2019 | 22.46 | 22.60 | 22.29 | 22.53 | 133,146 | -0.02(-0.08%) |
Apr 23, 2019 | 22.24 | 22.56 | 22.09 | 22.55 | 101,748 | +0.35(+1.56%) |
Apr 22, 2019 | 22.22 | 22.30 | 22.12 | 22.20 | 70,569 | -0.08(-0.35%) |
Apr 18, 2019 | 22.43 | 22.45 | 22.22 | 22.28 | 95,846 | -0.15(-0.66%) |
Apr 17, 2019 | 22.47 | 22.47 | 22.21 | 22.43 | 201,793 | -0.03(-0.12%) |
Apr 16, 2019 | 22.11 | 22.48 | 22.05 | 22.45 | 138,877 | +0.34(+1.52%) |
Apr 15, 2019 | 22.39 | 22.39 | 22.06 | 22.12 | 207,706 | -0.29(-1.27%) |
Apr 12, 2019 | 22.25 | 22.54 | 22.05 | 22.40 | 118,071 | +0.40(+1.81%) |
Apr 11, 2019 | 21.97 | 22.15 | 21.85 | 22.00 | 159,803 | +0.13(+0.59%) |
Apr 10, 2019 | 21.68 | 21.88 | 21.55 | 21.87 | 177,331 | +0.15(+0.68%) |
Apr 09, 2019 | 21.95 | 21.95 | 21.68 | 21.73 | 248,984 | -0.33(-1.49%) |
Apr 08, 2019 | 21.98 | 22.10 | 21.93 | 22.05 | 199,224 | +0.05(+0.24%) |
Apr 05, 2019 | 22.07 | 22.07 | 21.88 | 22.00 | 100,013 | +0.00(+0.00%) |
Apr 04, 2019 | 21.77 | 22.09 | 21.73 | 22.00 | 200,676 | +0.23(+1.07%) |
Apr 03, 2019 | 21.91 | 22.07 | 21.70 | 21.77 | 249,634 | +0.06(+0.28%) |
Apr 02, 2019 | 21.66 | 21.87 | 21.56 | 21.71 | 393,883 | +0.03(+0.16%) |
Apr 01, 2019 | 21.25 | 21.70 | 21.25 | 21.67 | 436,161 | +0.60(+2.87%) |
Mar 29, 2019 | 21.44 | 21.44 | 21.04 | 21.07 | 477,264 | -0.12(-0.57%) |
Mar 28, 2019 | 20.99 | 21.19 | 20.87 | 21.19 | 138,333 | +0.27(+1.28%) |
Mar 27, 2019 | 20.91 | 21.00 | 20.76 | 20.92 | 91,632 | -0.03(-0.17%) |
Mar 26, 2019 | 20.70 | 20.96 | 20.68 | 20.96 | 248,360 | +0.44(+2.15%) |
Mar 25, 2019 | 20.54 | 20.79 | 20.38 | 20.52 | 279,264 | -0.04(-0.21%) |
Mar 22, 2019 | 21.15 | 21.15 | 20.45 | 20.56 | 133,235 | -0.82(-3.84%) |
Mar 21, 2019 | 21.68 | 21.68 | 21.34 | 21.38 | 159,083 | -0.37(-1.72%) |
Mar 20, 2019 | 22.54 | 22.54 | 21.74 | 21.75 | 97,643 | -0.75(-3.33%) |
Mar 19, 2019 | 23.14 | 23.14 | 22.47 | 22.50 | 118,209 | -0.46(-1.99%) |
Mar 18, 2019 | 22.67 | 23.00 | 22.67 | 22.96 | 111,568 | +0.33(+1.44%) |
Mar 15, 2019 | 22.67 | 22.78 | 22.58 | 22.63 | 85,991 | +0.02(+0.08%) |
Mar 14, 2019 | 22.45 | 22.69 | 22.45 | 22.62 | 107,323 | +0.12(+0.54%) |
Mar 13, 2019 | 22.38 | 22.58 | 22.31 | 22.49 | 56,375 | +0.18(+0.81%) |
Mar 12, 2019 | 22.46 | 22.49 | 22.26 | 22.31 | 128,896 | -0.03(-0.12%) |
Mar 11, 2019 | 22.31 | 22.42 | 22.19 | 22.34 | 106,944 | +0.14(+0.62%) |
Mar 08, 2019 | 21.94 | 22.23 | 21.88 | 22.20 | 121,782 | +0.04(+0.19%) |
Mar 07, 2019 | 22.49 | 22.49 | 22.03 | 22.16 | 161,816 | -0.33(-1.45%) |
Mar 06, 2019 | 22.82 | 22.88 | 22.48 | 22.49 | 140,921 | -0.39(-1.69%) |
Mar 05, 2019 | 22.90 | 22.95 | 22.55 | 22.87 | 126,719 | -0.01(-0.04%) |
Mar 04, 2019 | 22.97 | 23.21 | 22.68 | 22.88 | 75,495 | -0.07(-0.30%) |
Mar 01, 2019 | 23.04 | 23.18 | 22.81 | 22.95 | 89,593 | +0.09(+0.41%) |
Feb 28, 2019 | 22.92 | 22.97 | 22.84 | 22.86 | 107,359 | -0.06(-0.26%) |
Feb 27, 2019 | 22.72 | 22.94 | 22.66 | 22.92 | 98,372 | +0.22(+0.95%) |
Feb 26, 2019 | 22.83 | 22.93 | 22.65 | 22.70 | 123,344 | -0.19(-0.83%) |
Feb 25, 2019 | 23.05 | 23.12 | 22.88 | 22.89 | 106,423 | +0.02(+0.08%) |
Feb 22, 2019 | 22.91 | 22.93 | 22.77 | 22.87 | 67,631 | +0.00(+0.00%) |
Feb 21, 2019 | 23.02 | 23.03 | 22.80 | 22.87 | 71,468 | -0.14(-0.60%) |
Feb 20, 2019 | 22.82 | 23.03 | 22.68 | 23.01 | 119,154 | +0.22(+0.98%) |
Feb 19, 2019 | 22.52 | 22.84 | 22.49 | 22.79 | 175,504 | +0.17(+0.76%) |
Feb 15, 2019 | 22.22 | 22.64 | 22.22 | 22.62 | 94,590 | +0.50(+2.26%) |
Feb 14, 2019 | 22.17 | 22.24 | 21.97 | 22.12 | 149,427 | -0.22(-1.00%) |
Feb 13, 2019 | 22.43 | 22.51 | 22.34 | 22.34 | 97,600 | -0.06(-0.27%) |
Feb 12, 2019 | 22.36 | 22.49 | 22.31 | 22.40 | 130,028 | +0.30(+1.34%) |
Feb 11, 2019 | 22.08 | 22.12 | 22.00 | 22.10 | 57,588 | +0.13(+0.59%) |
Feb 08, 2019 | 22.13 | 22.13 | 21.74 | 21.97 | 71,349 | -0.21(-0.95%) |
Feb 07, 2019 | 22.37 | 22.48 | 21.96 | 22.18 | 587,510 | +0.30(+1.38%) |
Feb 06, 2019 | 21.82 | 21.96 | 21.77 | 21.88 | 209,534 | -0.01(-0.04%) |
Feb 05, 2019 | 22.03 | 22.03 | 21.75 | 21.89 | 261,155 | -0.10(-0.47%) |
Feb 04, 2019 | 21.85 | 22.00 | 21.71 | 22.00 | 132,576 | +0.19(+0.87%) |
Feb 01, 2019 | 21.70 | 21.90 | 21.70 | 21.81 | 229,272 | +0.15(+0.68%) |
Jan 31, 2019 | 21.79 | 21.85 | 21.37 | 21.66 | 185,558 | -0.27(-1.22%) |
Jan 30, 2019 | 22.10 | 22.12 | 21.88 | 21.93 | 226,541 | -0.05(-0.23%) |
Jan 29, 2019 | 22.08 | 22.19 | 21.98 | 21.98 | 169,157 | -0.09(-0.43%) |
Jan 28, 2019 | 21.92 | 22.11 | 21.87 | 22.07 | 141,288 | +0.05(+0.23%) |
Jan 25, 2019 | 21.93 | 22.14 | 21.90 | 22.02 | 195,688 | +0.20(+0.91%) |
Jan 24, 2019 | 21.65 | 21.88 | 21.60 | 21.82 | 209,571 | +0.04(+0.20%) |
Jan 23, 2019 | 21.82 | 21.88 | 21.59 | 21.78 | 109,032 | +0.06(+0.28%) |
Jan 22, 2019 | 21.73 | 21.85 | 21.62 | 21.72 | 224,080 | -0.12(-0.55%) |
Jan 18, 2019 | 21.58 | 21.87 | 21.34 | 21.84 | 177,560 | +0.47(+2.22%) |
Jan 17, 2019 | 21.11 | 21.43 | 20.96 | 21.37 | 221,151 | +0.22(+1.02%) |
Jan 16, 2019 | 20.77 | 21.22 | 20.77 | 21.15 | 162,712 | +0.50(+2.42%) |
Jan 15, 2019 | 20.48 | 20.68 | 20.26 | 20.65 | 159,972 | +0.17(+0.84%) |
Jan 14, 2019 | 20.21 | 20.60 | 20.14 | 20.48 | 94,312 | +0.15(+0.76%) |
Jan 11, 2019 | 20.09 | 20.42 | 20.02 | 20.33 | 204,636 | +0.07(+0.34%) |
Jan 10, 2019 | 20.18 | 20.36 | 20.05 | 20.26 | 278,476 | -0.06(-0.30%) |
Jan 09, 2019 | 20.26 | 20.40 | 20.08 | 20.32 | 235,398 | +0.15(+0.73%) |
Jan 08, 2019 | 20.17 | 20.18 | 19.86 | 20.17 | 148,664 | +0.09(+0.43%) |
Jan 07, 2019 | 19.86 | 20.29 | 19.86 | 20.09 | 164,213 | +0.11(+0.56%) |
Jan 04, 2019 | 19.70 | 20.07 | 19.70 | 19.97 | 340,944 | +0.60(+3.11%) |
Jan 03, 2019 | 19.42 | 19.72 | 19.32 | 19.37 | 433,990 | -0.13(-0.66%) |