Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 26.51 | 26.62 | 26.51 | 26.57 | 25,459 | +0.11(+0.43%) |
Dec 30, 2019 | 26.50 | 26.55 | 26.46 | 26.46 | 36,281 | -0.10(-0.36%) |
Dec 27, 2019 | 26.46 | 26.55 | 26.40 | 26.55 | 52,397 | +0.25(+0.94%) |
Dec 26, 2019 | 26.17 | 26.32 | 26.17 | 26.31 | 546,171 | +0.21(+0.81%) |
Dec 24, 2019 | 26.13 | 26.24 | 26.09 | 26.10 | 18,185 | +0.02(+0.07%) |
Dec 23, 2019 | 26.04 | 26.13 | 26.04 | 26.08 | 53,733 | +0.11(+0.41%) |
Dec 20, 2019 | 26.10 | 26.10 | 25.97 | 25.97 | 62,512 | -0.04(-0.13%) |
Dec 19, 2019 | 25.89 | 26.02 | 25.89 | 26.01 | 49,309 | +0.13(+0.51%) |
Dec 18, 2019 | 25.80 | 25.90 | 25.79 | 25.88 | 69,148 | +0.08(+0.31%) |
Dec 17, 2019 | 25.88 | 25.90 | 25.80 | 25.80 | 32,313 | -0.28(-1.08%) |
Dec 16, 2019 | 26.03 | 26.08 | 25.96 | 26.08 | 43,903 | +0.22(+0.84%) |
Dec 13, 2019 | 25.84 | 25.88 | 25.79 | 25.86 | 68,616 | +0.02(+0.07%) |
Dec 12, 2019 | 25.83 | 25.91 | 25.69 | 25.84 | 36,992 | -0.01(-0.03%) |
Dec 11, 2019 | 25.83 | 25.88 | 25.80 | 25.85 | 32,817 | -0.08(-0.29%) |
Dec 10, 2019 | 25.97 | 25.98 | 25.91 | 25.93 | 35,073 | -0.01(-0.03%) |
Dec 09, 2019 | 25.93 | 25.98 | 25.91 | 25.94 | 27,502 | -0.02(-0.07%) |
Dec 06, 2019 | 25.97 | 25.98 | 25.95 | 25.95 | 17,242 | +0.18(+0.69%) |
Dec 05, 2019 | 25.77 | 25.81 | 25.77 | 25.77 | 72,797 | +0.11(+0.43%) |
Dec 04, 2019 | 25.70 | 25.78 | 25.66 | 25.66 | 23,901 | +0.03(+0.13%) |
Dec 03, 2019 | 25.61 | 25.69 | 25.53 | 25.63 | 29,535 | -0.03(-0.13%) |
Dec 02, 2019 | 25.74 | 25.74 | 25.62 | 25.66 | 100,734 | -0.15(-0.59%) |
Nov 29, 2019 | 25.85 | 25.88 | 25.81 | 25.82 | 8,857 | -0.05(-0.20%) |
Nov 27, 2019 | 25.86 | 25.99 | 25.85 | 25.87 | 42,516 | +0.03(+0.12%) |
Nov 26, 2019 | 25.81 | 25.87 | 25.79 | 25.84 | 22,074 | +0.06(+0.24%) |
Nov 25, 2019 | 25.68 | 25.78 | 25.68 | 25.77 | 14,019 | +0.17(+0.66%) |
Nov 22, 2019 | 25.60 | 25.61 | 25.55 | 25.61 | 24,801 | -0.04(-0.17%) |
Nov 21, 2019 | 25.70 | 25.71 | 25.62 | 25.65 | 22,206 | -0.08(-0.33%) |
Nov 20, 2019 | 25.83 | 25.84 | 25.69 | 25.73 | 44,004 | -0.14(-0.52%) |
Nov 19, 2019 | 25.94 | 25.94 | 25.82 | 25.87 | 26,776 | +0.11(+0.43%) |
Nov 18, 2019 | 25.62 | 25.76 | 25.62 | 25.76 | 81,733 | +0.28(+1.10%) |
Nov 15, 2019 | 25.42 | 25.53 | 25.42 | 25.48 | 17,951 | +0.17(+0.67%) |
Nov 14, 2019 | 25.25 | 25.35 | 25.25 | 25.31 | 27,034 | +0.06(+0.23%) |
Nov 13, 2019 | 25.20 | 25.25 | 25.19 | 25.25 | 25,161 | -0.10(-0.40%) |
Nov 12, 2019 | 25.41 | 25.41 | 25.32 | 25.35 | 116,314 | -0.14(-0.53%) |
Nov 11, 2019 | 25.50 | 25.54 | 25.46 | 25.49 | 18,371 | -0.09(-0.36%) |
Nov 08, 2019 | 25.64 | 25.65 | 25.56 | 25.58 | 27,871 | -0.31(-1.21%) |
Nov 07, 2019 | 25.95 | 25.98 | 25.85 | 25.89 | 28,475 | -0.05(-0.20%) |
Nov 06, 2019 | 25.94 | 25.99 | 25.89 | 25.94 | 9,841 | +0.02(+0.07%) |
Nov 05, 2019 | 25.98 | 26.02 | 25.92 | 25.93 | 19,831 | -0.19(-0.75%) |
Nov 04, 2019 | 26.15 | 26.18 | 26.12 | 26.12 | 23,139 | +0.02(+0.06%) |
Nov 01, 2019 | 26.21 | 26.23 | 26.07 | 26.10 | 93,889 | +0.21(+0.82%) |
Oct 31, 2019 | 25.98 | 26.01 | 25.89 | 25.89 | 22,152 | -0.02(-0.07%) |
Oct 30, 2019 | 25.81 | 25.95 | 25.72 | 25.91 | 45,937 | +0.10(+0.39%) |
Oct 29, 2019 | 25.76 | 25.87 | 25.76 | 25.81 | 16,303 | -0.01(-0.03%) |
Oct 28, 2019 | 25.77 | 25.87 | 25.71 | 25.82 | 118,450 | +0.03(+0.10%) |
Oct 25, 2019 | 25.77 | 25.83 | 25.75 | 25.79 | 27,399 | -0.04(-0.16%) |
Oct 24, 2019 | 25.88 | 25.97 | 25.81 | 25.83 | 18,911 | -0.12(-0.46%) |
Oct 23, 2019 | 25.89 | 25.97 | 25.89 | 25.95 | 32,666 | +0.06(+0.23%) |
Oct 22, 2019 | 25.97 | 26.03 | 25.89 | 25.89 | 23,008 | -0.04(-0.16%) |
Oct 21, 2019 | 25.96 | 26.01 | 25.94 | 25.94 | 27,383 | +0.04(+0.16%) |
Oct 18, 2019 | 25.88 | 25.91 | 25.79 | 25.89 | 36,729 | +0.01(+0.03%) |
Oct 17, 2019 | 25.88 | 25.97 | 25.85 | 25.88 | 127,666 | +0.10(+0.39%) |
Oct 16, 2019 | 25.68 | 25.81 | 25.67 | 25.78 | 49,173 | +0.17(+0.66%) |
Oct 15, 2019 | 25.50 | 25.66 | 25.49 | 25.61 | 84,946 | +0.25(+0.97%) |
Oct 14, 2019 | 25.37 | 25.44 | 25.28 | 25.37 | 19,062 | -0.03(-0.13%) |
Oct 11, 2019 | 25.42 | 25.52 | 25.40 | 25.40 | 26,690 | +0.26(+1.04%) |
Oct 10, 2019 | 25.10 | 25.16 | 25.02 | 25.14 | 32,976 | -0.04(-0.17%) |
Oct 09, 2019 | 25.02 | 25.25 | 25.02 | 25.18 | 55,211 | +0.16(+0.64%) |
Oct 08, 2019 | 25.12 | 25.13 | 25.02 | 25.02 | 12,381 | -0.22(-0.87%) |
Oct 07, 2019 | 25.22 | 25.28 | 25.15 | 25.24 | 166,884 | +0.06(+0.24%) |
Oct 04, 2019 | 25.10 | 25.23 | 25.08 | 25.18 | 40,626 | +0.12(+0.47%) |
Oct 03, 2019 | 24.93 | 25.08 | 24.89 | 25.06 | 58,443 | +0.19(+0.78%) |
Oct 02, 2019 | 24.89 | 24.89 | 24.74 | 24.87 | 53,768 | -0.06(-0.24%) |
Oct 01, 2019 | 25.03 | 25.03 | 24.87 | 24.93 | 58,583 | -0.19(-0.78%) |
Sep 30, 2019 | 25.06 | 25.17 | 25.04 | 25.12 | 34,709 | +0.15(+0.61%) |
Sep 27, 2019 | 25.12 | 25.15 | 24.97 | 24.97 | 21,258 | -0.12(-0.47%) |
Sep 26, 2019 | 25.14 | 25.15 | 25.05 | 25.09 | 184,685 | +0.13(+0.51%) |
Sep 25, 2019 | 24.92 | 25.11 | 24.90 | 24.96 | 893,482 | +0.09(+0.37%) |
Sep 24, 2019 | 24.95 | 25.01 | 24.86 | 24.87 | 159,856 | -0.03(-0.12%) |
Sep 23, 2019 | 24.85 | 24.95 | 24.75 | 24.90 | 21,591 | -0.01(-0.05%) |
Sep 20, 2019 | 24.93 | 25.01 | 24.90 | 24.91 | 64,185 | -0.03(-0.13%) |
Sep 19, 2019 | 24.97 | 25.01 | 24.91 | 24.95 | 21,457 | +0.13(+0.53%) |
Sep 18, 2019 | 24.86 | 24.91 | 24.72 | 24.81 | 46,971 | +0.03(+0.14%) |
Sep 17, 2019 | 24.64 | 24.83 | 24.64 | 24.78 | 28,240 | +0.18(+0.74%) |
Sep 16, 2019 | 24.68 | 24.68 | 24.60 | 24.60 | 45,674 | -0.17(-0.70%) |
Sep 13, 2019 | 24.78 | 24.83 | 24.71 | 24.77 | 61,175 | +0.19(+0.78%) |
Sep 12, 2019 | 24.59 | 24.67 | 24.55 | 24.58 | 27,856 | -0.03(-0.14%) |
Sep 11, 2019 | 24.54 | 24.62 | 24.54 | 24.61 | 22,065 | +0.01(+0.03%) |
Sep 10, 2019 | 24.53 | 24.60 | 24.52 | 24.60 | 29,771 | -0.07(-0.27%) |
Sep 09, 2019 | 24.72 | 24.72 | 24.66 | 24.67 | 18,975 | -0.06(-0.23%) |
Sep 06, 2019 | 24.71 | 24.78 | 24.70 | 24.73 | 21,555 | +0.00(+0.02%) |
Sep 05, 2019 | 24.78 | 24.90 | 24.71 | 24.73 | 56,206 | -0.16(-0.63%) |
Sep 04, 2019 | 24.79 | 24.90 | 24.78 | 24.88 | 46,811 | +0.50(+2.06%) |
Sep 03, 2019 | 24.29 | 24.41 | 24.29 | 24.38 | 38,512 | -0.26(-1.04%) |
Aug 30, 2019 | 24.60 | 24.64 | 24.52 | 24.64 | 52,263 | +0.09(+0.37%) |
Aug 29, 2019 | 24.59 | 24.62 | 24.53 | 24.55 | 114,930 | -0.04(-0.15%) |
Aug 28, 2019 | 24.55 | 24.64 | 24.50 | 24.58 | 13,317 | +0.10(+0.39%) |
Aug 27, 2019 | 24.52 | 24.57 | 24.49 | 24.49 | 62,009 | +0.00(+0.00%) |
Aug 26, 2019 | 24.52 | 24.53 | 24.43 | 24.49 | 118,444 | +0.12(+0.48%) |
Aug 23, 2019 | 24.46 | 24.54 | 24.37 | 24.37 | 50,216 | -0.06(-0.24%) |
Aug 22, 2019 | 24.47 | 24.49 | 24.33 | 24.43 | 26,327 | -0.07(-0.27%) |
Aug 21, 2019 | 24.55 | 24.56 | 24.50 | 24.50 | 45,048 | +0.05(+0.20%) |
Aug 20, 2019 | 24.46 | 24.49 | 24.42 | 24.45 | 20,281 | +0.02(+0.07%) |
Aug 19, 2019 | 24.46 | 24.50 | 24.41 | 24.43 | 38,303 | +0.11(+0.46%) |
Aug 16, 2019 | 24.21 | 24.35 | 24.21 | 24.32 | 52,384 | +0.32(+1.33%) |
Aug 15, 2019 | 23.96 | 24.04 | 23.92 | 24.00 | 52,285 | +0.29(+1.23%) |
Aug 14, 2019 | 23.83 | 23.83 | 23.71 | 23.71 | 32,430 | -0.44(-1.82%) |
Aug 13, 2019 | 24.07 | 24.21 | 24.01 | 24.15 | 126,524 | +0.07(+0.28%) |
Aug 12, 2019 | 24.11 | 24.14 | 24.04 | 24.08 | 42,761 | -0.18(-0.75%) |
Aug 09, 2019 | 24.26 | 24.28 | 24.21 | 24.26 | 15,414 | -0.06(-0.26%) |
Aug 08, 2019 | 24.21 | 24.34 | 24.20 | 24.33 | 59,077 | +0.18(+0.74%) |
Aug 07, 2019 | 23.99 | 24.18 | 23.97 | 24.15 | 122,814 | +0.13(+0.55%) |
Aug 06, 2019 | 24.05 | 24.07 | 23.92 | 24.02 | 36,742 | +0.09(+0.38%) |
Aug 05, 2019 | 24.21 | 24.21 | 23.92 | 23.92 | 103,164 | -0.59(-2.41%) |
Aug 02, 2019 | 24.49 | 24.52 | 24.41 | 24.51 | 129,696 | +0.26(+1.06%) |
Aug 01, 2019 | 24.30 | 24.49 | 24.19 | 24.26 | 102,754 | -0.07(-0.27%) |
Jul 31, 2019 | 24.53 | 24.53 | 24.21 | 24.32 | 100,146 | -0.27(-1.11%) |
Jul 30, 2019 | 24.64 | 24.70 | 24.55 | 24.60 | 51,966 | -0.11(-0.44%) |
Jul 29, 2019 | 24.74 | 24.75 | 24.70 | 24.70 | 31,269 | -0.09(-0.37%) |
Jul 26, 2019 | 24.84 | 24.84 | 24.78 | 24.80 | 38,053 | -0.02(-0.07%) |
Jul 25, 2019 | 24.96 | 24.96 | 24.81 | 24.81 | 21,540 | -0.21(-0.83%) |
Jul 24, 2019 | 24.98 | 25.06 | 24.96 | 25.02 | 28,613 | +0.02(+0.10%) |
Jul 23, 2019 | 24.95 | 25.03 | 24.95 | 25.00 | 23,400 | -0.02(-0.07%) |
Jul 22, 2019 | 24.95 | 25.01 | 24.95 | 25.01 | 54,141 | -0.09(-0.36%) |
Jul 19, 2019 | 25.18 | 25.22 | 25.09 | 25.10 | 58,044 | -0.10(-0.40%) |
Jul 18, 2019 | 25.07 | 25.28 | 25.04 | 25.20 | 21,966 | +0.12(+0.50%) |
Jul 17, 2019 | 25.10 | 25.16 | 25.08 | 25.08 | 99,606 | +0.02(+0.10%) |
Jul 16, 2019 | 25.10 | 25.13 | 25.02 | 25.05 | 77,938 | -0.13(-0.53%) |
Jul 15, 2019 | 25.19 | 25.20 | 25.10 | 25.19 | 150,010 | -0.06(-0.23%) |
Jul 12, 2019 | 25.17 | 25.24 | 25.11 | 25.24 | 118,737 | +0.07(+0.30%) |
Jul 11, 2019 | 25.26 | 25.28 | 25.14 | 25.17 | 73,675 | +0.00(+0.00%) |
Jul 10, 2019 | 25.14 | 25.20 | 25.12 | 25.17 | 53,282 | +0.04(+0.15%) |
Jul 09, 2019 | 25.04 | 25.14 | 24.97 | 25.13 | 41,834 | -0.00(-0.02%) |
Jul 08, 2019 | 25.14 | 25.21 | 25.12 | 25.14 | 70,431 | -0.23(-0.92%) |
Jul 05, 2019 | 25.32 | 25.37 | 25.21 | 25.37 | 147,037 | +0.07(+0.30%) |
Jul 03, 2019 | 25.24 | 25.33 | 25.24 | 25.29 | 33,598 | +0.36(+1.43%) |
Jul 02, 2019 | 24.91 | 24.97 | 24.90 | 24.94 | 202,419 | +0.07(+0.30%) |
Jul 01, 2019 | 24.92 | 25.03 | 24.77 | 24.86 | 60,953 | +0.11(+0.44%) |
Jun 28, 2019 | 24.71 | 24.77 | 24.70 | 24.75 | 112,957 | +0.09(+0.37%) |
Jun 27, 2019 | 24.70 | 24.71 | 24.63 | 24.66 | 92,702 | -0.13(-0.54%) |
Jun 26, 2019 | 24.93 | 24.93 | 24.80 | 24.80 | 91,667 | -0.14(-0.57%) |
Jun 25, 2019 | 25.08 | 25.11 | 24.94 | 24.94 | 16,807 | -0.01(-0.03%) |
Jun 24, 2019 | 24.98 | 25.06 | 24.94 | 24.95 | 57,316 | +0.06(+0.23%) |
Jun 21, 2019 | 24.92 | 25.00 | 24.88 | 24.89 | 60,211 | -0.14(-0.56%) |
Jun 20, 2019 | 25.09 | 25.09 | 24.96 | 25.03 | 83,049 | +0.13(+0.53%) |
Jun 19, 2019 | 24.80 | 24.91 | 24.74 | 24.90 | 77,489 | +0.05(+0.20%) |
Jun 18, 2019 | 24.80 | 24.90 | 24.80 | 24.85 | 12,030 | +0.27(+1.12%) |
Jun 17, 2019 | 24.62 | 24.68 | 24.57 | 24.57 | 67,268 | +0.05(+0.20%) |
Jun 14, 2019 | 24.60 | 24.60 | 24.52 | 24.52 | 58,240 | -0.11(-0.43%) |
Jun 13, 2019 | 24.70 | 24.70 | 24.61 | 24.63 | 22,157 | +0.08(+0.33%) |
Jun 12, 2019 | 24.64 | 24.67 | 24.52 | 24.55 | 30,366 | -0.30(-1.22%) |
Jun 11, 2019 | 24.82 | 24.86 | 24.77 | 24.85 | 67,889 | +0.05(+0.20%) |
Jun 10, 2019 | 24.75 | 24.80 | 24.72 | 24.80 | 69,626 | +0.12(+0.50%) |
Jun 07, 2019 | 24.66 | 24.77 | 24.63 | 24.68 | 64,698 | +0.09(+0.38%) |
Jun 06, 2019 | 24.56 | 24.60 | 24.47 | 24.59 | 67,072 | +0.06(+0.25%) |
Jun 05, 2019 | 24.53 | 24.56 | 24.49 | 24.52 | 65,624 | -0.06(-0.23%) |
Jun 04, 2019 | 24.49 | 24.59 | 24.40 | 24.58 | 55,814 | +0.16(+0.67%) |
Jun 03, 2019 | 24.33 | 24.42 | 24.29 | 24.42 | 50,648 | +0.20(+0.81%) |
May 31, 2019 | 24.06 | 24.22 | 24.06 | 24.22 | 54,097 | -0.03(-0.14%) |
May 30, 2019 | 24.27 | 24.30 | 24.21 | 24.25 | 144,752 | -0.14(-0.57%) |
May 29, 2019 | 24.43 | 24.43 | 24.31 | 24.39 | 30,153 | -0.07(-0.27%) |
May 28, 2019 | 24.62 | 24.64 | 24.43 | 24.46 | 34,620 | -0.23(-0.93%) |
May 24, 2019 | 24.70 | 24.73 | 24.68 | 24.69 | 81,025 | +0.16(+0.64%) |
May 23, 2019 | 24.44 | 24.53 | 24.43 | 24.53 | 51,451 | +0.01(+0.03%) |
May 22, 2019 | 24.56 | 24.61 | 24.52 | 24.52 | 62,603 | -0.12(-0.50%) |
May 21, 2019 | 24.62 | 24.70 | 24.62 | 24.65 | 2,128,492 | +0.03(+0.13%) |
May 20, 2019 | 24.61 | 24.63 | 24.53 | 24.61 | 20,999 | +0.12(+0.50%) |
May 17, 2019 | 24.51 | 24.56 | 24.45 | 24.49 | 23,515 | -0.14(-0.57%) |
May 16, 2019 | 24.61 | 24.72 | 24.61 | 24.63 | 36,290 | +0.14(+0.57%) |
May 15, 2019 | 24.36 | 24.49 | 24.35 | 24.49 | 43,937 | +0.11(+0.44%) |
May 14, 2019 | 24.40 | 24.40 | 24.32 | 24.38 | 96,279 | +0.16(+0.68%) |
May 13, 2019 | 24.18 | 24.33 | 24.16 | 24.22 | 342,698 | -0.17(-0.71%) |
May 10, 2019 | 24.29 | 24.42 | 24.21 | 24.39 | 226,139 | +0.13(+0.54%) |
May 09, 2019 | 24.17 | 24.31 | 24.08 | 24.26 | 74,469 | +0.02(+0.10%) |
May 08, 2019 | 24.27 | 24.29 | 24.21 | 24.24 | 22,137 | -0.04(-0.17%) |
May 07, 2019 | 24.37 | 24.37 | 24.23 | 24.28 | 32,020 | -0.03(-0.13%) |
May 06, 2019 | 24.15 | 24.33 | 24.15 | 24.31 | 58,314 | -0.13(-0.54%) |
May 03, 2019 | 24.39 | 24.46 | 24.32 | 24.44 | 63,723 | +0.11(+0.44%) |
May 02, 2019 | 24.35 | 24.40 | 24.29 | 24.33 | 46,971 | +0.12(+0.51%) |
May 01, 2019 | 24.32 | 24.40 | 24.21 | 24.21 | 152,497 | -0.11(-0.47%) |
Apr 30, 2019 | 24.35 | 24.37 | 24.28 | 24.33 | 28,796 | -0.07(-0.30%) |
Apr 29, 2019 | 24.38 | 24.43 | 24.38 | 24.40 | 91,270 | +0.02(+0.07%) |
Apr 26, 2019 | 24.39 | 24.44 | 24.35 | 24.38 | 36,918 | +0.01(+0.03%) |
Apr 25, 2019 | 24.36 | 24.41 | 24.32 | 24.38 | 37,523 | +0.02(+0.07%) |
Apr 24, 2019 | 24.36 | 24.45 | 24.33 | 24.36 | 59,374 | +0.05(+0.20%) |
Apr 23, 2019 | 24.29 | 24.37 | 24.26 | 24.31 | 103,162 | -0.02(-0.07%) |
Apr 22, 2019 | 24.32 | 24.39 | 24.32 | 24.33 | 216,694 | -0.05(-0.20%) |
Apr 18, 2019 | 24.33 | 24.40 | 24.33 | 24.38 | 62,017 | +0.02(+0.07%) |
Apr 17, 2019 | 24.48 | 24.48 | 24.36 | 24.36 | 69,549 | -0.19(-0.77%) |
Apr 16, 2019 | 24.57 | 24.65 | 24.55 | 24.55 | 57,218 | -0.02(-0.07%) |
Apr 15, 2019 | 24.62 | 24.62 | 24.54 | 24.56 | 112,210 | -0.16(-0.63%) |
Apr 12, 2019 | 24.73 | 24.75 | 24.70 | 24.72 | 25,708 | +0.09(+0.37%) |
Apr 11, 2019 | 24.69 | 24.71 | 24.61 | 24.63 | 61,421 | -0.15(-0.60%) |
Apr 10, 2019 | 24.71 | 24.79 | 24.70 | 24.78 | 100,494 | +0.23(+0.94%) |
Apr 09, 2019 | 24.64 | 24.66 | 24.55 | 24.55 | 101,442 | -0.21(-0.86%) |
Apr 08, 2019 | 24.79 | 24.80 | 24.72 | 24.76 | 87,254 | -0.03(-0.13%) |
Apr 05, 2019 | 24.79 | 24.84 | 24.74 | 24.79 | 124,888 | -0.11(-0.46%) |
Apr 04, 2019 | 24.88 | 24.95 | 24.83 | 24.91 | 298,400 | -0.09(-0.36%) |
Apr 03, 2019 | 24.97 | 25.09 | 24.97 | 25.00 | 182,604 | +0.05(+0.20%) |
Apr 02, 2019 | 24.95 | 25.00 | 24.88 | 24.95 | 158,864 | -0.11(-0.46%) |
Apr 01, 2019 | 25.07 | 25.09 | 25.00 | 25.07 | 297,181 | +0.11(+0.46%) |
Mar 29, 2019 | 25.02 | 25.02 | 24.88 | 24.95 | 122,085 | -0.04(-0.16%) |
Mar 28, 2019 | 24.93 | 24.99 | 24.84 | 24.99 | 110,075 | +0.07(+0.26%) |
Mar 27, 2019 | 24.93 | 24.95 | 24.84 | 24.93 | 46,183 | +0.04(+0.17%) |
Mar 26, 2019 | 24.93 | 24.94 | 24.81 | 24.88 | 84,229 | +0.11(+0.46%) |
Mar 25, 2019 | 24.67 | 24.78 | 24.67 | 24.77 | 71,481 | +0.14(+0.57%) |
Mar 22, 2019 | 24.68 | 24.78 | 24.62 | 24.63 | 61,652 | -0.19(-0.76%) |
Mar 21, 2019 | 24.68 | 24.85 | 24.68 | 24.82 | 107,556 | -0.02(-0.10%) |
Mar 20, 2019 | 24.72 | 24.90 | 24.65 | 24.84 | 68,552 | +0.12(+0.47%) |
Mar 19, 2019 | 24.77 | 24.79 | 24.69 | 24.73 | 38,505 | +0.05(+0.20%) |
Mar 18, 2019 | 24.59 | 24.69 | 24.57 | 24.68 | 53,715 | +0.14(+0.56%) |
Mar 15, 2019 | 24.48 | 24.59 | 24.48 | 24.54 | 88,246 | +0.12(+0.50%) |
Mar 14, 2019 | 24.43 | 24.46 | 24.38 | 24.42 | 53,054 | +0.02(+0.10%) |
Mar 13, 2019 | 24.30 | 24.43 | 24.27 | 24.39 | 73,964 | +0.10(+0.40%) |
Mar 12, 2019 | 24.24 | 24.33 | 24.22 | 24.30 | 104,559 | +0.13(+0.54%) |
Mar 11, 2019 | 24.04 | 24.20 | 24.00 | 24.17 | 142,424 | +0.18(+0.75%) |
Mar 08, 2019 | 23.94 | 24.00 | 23.92 | 23.99 | 43,080 | +0.16(+0.68%) |
Mar 07, 2019 | 23.99 | 23.99 | 23.82 | 23.82 | 81,714 | -0.05(-0.20%) |
Mar 06, 2019 | 24.00 | 24.00 | 23.87 | 23.87 | 96,772 | -0.14(-0.59%) |
Mar 05, 2019 | 23.94 | 24.03 | 23.91 | 24.02 | 28,409 | +0.14(+0.60%) |
Mar 04, 2019 | 23.95 | 23.95 | 23.82 | 23.87 | 47,603 | -0.07(-0.27%) |
Mar 01, 2019 | 24.04 | 24.04 | 23.90 | 23.94 | 59,649 | +0.02(+0.07%) |
Feb 28, 2019 | 23.94 | 24.01 | 23.89 | 23.92 | 36,780 | -0.12(-0.51%) |
Feb 27, 2019 | 24.16 | 24.16 | 24.04 | 24.04 | 104,535 | -0.07(-0.27%) |
Feb 26, 2019 | 24.06 | 24.16 | 24.05 | 24.11 | 56,571 | +0.05(+0.20%) |
Feb 25, 2019 | 24.07 | 24.09 | 23.99 | 24.06 | 104,206 | +0.03(+0.14%) |
Feb 22, 2019 | 24.02 | 24.10 | 24.01 | 24.03 | 62,104 | +0.02(+0.10%) |
Feb 21, 2019 | 23.99 | 24.01 | 23.91 | 24.00 | 73,911 | +0.01(+0.03%) |
Feb 20, 2019 | 24.03 | 24.11 | 23.97 | 23.99 | 82,566 | -0.07(-0.30%) |
Feb 19, 2019 | 23.91 | 24.09 | 23.91 | 24.07 | 59,516 | +0.15(+0.61%) |
Feb 15, 2019 | 23.83 | 23.94 | 23.82 | 23.92 | 33,629 | +0.15(+0.65%) |
Feb 14, 2019 | 23.73 | 23.82 | 23.70 | 23.77 | 61,477 | +0.05(+0.21%) |
Feb 13, 2019 | 23.82 | 23.85 | 23.71 | 23.72 | 87,157 | -0.15(-0.61%) |
Feb 12, 2019 | 23.91 | 23.91 | 23.82 | 23.86 | 186,365 | -0.01(-0.03%) |
Feb 11, 2019 | 23.91 | 23.94 | 23.84 | 23.87 | 37,661 | -0.07(-0.27%) |
Feb 08, 2019 | 23.90 | 23.95 | 23.82 | 23.94 | 153,542 | +0.02(+0.10%) |
Feb 07, 2019 | 23.91 | 24.03 | 23.88 | 23.91 | 43,638 | -0.16(-0.68%) |
Feb 06, 2019 | 24.18 | 24.18 | 24.01 | 24.08 | 86,350 | -0.08(-0.34%) |
Feb 05, 2019 | 24.12 | 24.19 | 24.10 | 24.16 | 175,103 | +0.04(+0.17%) |
Feb 04, 2019 | 24.02 | 24.12 | 24.01 | 24.12 | 40,883 | +0.07(+0.31%) |
Feb 01, 2019 | 24.06 | 24.08 | 23.98 | 24.04 | 197,113 | -0.11(-0.47%) |
Jan 31, 2019 | 24.12 | 24.16 | 24.08 | 24.16 | 83,568 | +0.03(+0.14%) |
Jan 30, 2019 | 23.95 | 24.23 | 23.94 | 24.12 | 41,141 | +0.20(+0.82%) |
Jan 29, 2019 | 23.95 | 23.99 | 23.91 | 23.93 | 277,201 | +0.22(+0.93%) |
Jan 28, 2019 | 23.63 | 23.71 | 23.62 | 23.71 | 144,277 | +0.07(+0.31%) |
Jan 25, 2019 | 23.59 | 23.71 | 23.58 | 23.64 | 444,425 | +0.26(+1.12%) |
Jan 24, 2019 | 23.37 | 23.42 | 23.31 | 23.38 | 41,074 | +0.06(+0.24%) |
Jan 23, 2019 | 23.29 | 23.34 | 23.27 | 23.32 | 112,865 | +0.20(+0.85%) |
Jan 22, 2019 | 23.23 | 23.23 | 23.05 | 23.12 | 110,543 | -0.16(-0.70%) |
Jan 18, 2019 | 23.33 | 23.34 | 23.28 | 23.29 | 50,567 | +0.07(+0.32%) |
Jan 17, 2019 | 23.10 | 23.21 | 23.04 | 23.21 | 44,786 | +0.03(+0.14%) |
Jan 16, 2019 | 23.10 | 23.18 | 23.10 | 23.18 | 35,204 | +0.14(+0.60%) |
Jan 15, 2019 | 23.02 | 23.07 | 22.94 | 23.04 | 57,115 | +0.04(+0.18%) |
Jan 14, 2019 | 22.94 | 23.06 | 22.94 | 23.00 | 53,480 | -0.05(-0.21%) |
Jan 11, 2019 | 23.01 | 23.07 | 23.01 | 23.05 | 36,452 | +0.07(+0.28%) |
Jan 10, 2019 | 22.89 | 23.00 | 22.85 | 22.98 | 113,903 | +0.13(+0.55%) |
Jan 09, 2019 | 22.80 | 22.89 | 22.79 | 22.86 | 101,512 | +0.13(+0.55%) |
Jan 08, 2019 | 22.72 | 22.79 | 22.68 | 22.73 | 95,179 | +0.17(+0.76%) |
Jan 07, 2019 | 22.45 | 22.63 | 22.45 | 22.56 | 72,049 | +0.20(+0.91%) |
Jan 04, 2019 | 22.13 | 22.42 | 22.12 | 22.36 | 66,890 | +0.48(+2.20%) |
Jan 03, 2019 | 21.90 | 21.99 | 21.85 | 21.88 | 96,052 | +0.02(+0.07%) |