Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 25.55 | 25.67 | 25.53 | 25.62 | 34,042 | +0.16(+0.61%) |
Sep 27, 2019 | 25.62 | 25.64 | 25.46 | 25.46 | 20,849 | -0.12(-0.47%) |
Sep 26, 2019 | 25.63 | 25.64 | 25.55 | 25.58 | 181,132 | +0.13(+0.51%) |
Sep 25, 2019 | 25.41 | 25.61 | 25.39 | 25.45 | 876,294 | +0.09(+0.37%) |
Sep 24, 2019 | 25.44 | 25.50 | 25.35 | 25.36 | 156,780 | -0.03(-0.12%) |
Sep 23, 2019 | 25.34 | 25.43 | 25.23 | 25.39 | 21,176 | -0.01(-0.05%) |
Sep 20, 2019 | 25.42 | 25.50 | 25.39 | 25.40 | 62,951 | -0.03(-0.13%) |
Sep 19, 2019 | 25.46 | 25.50 | 25.40 | 25.43 | 21,044 | +0.13(+0.53%) |
Sep 18, 2019 | 25.35 | 25.40 | 25.21 | 25.30 | 46,067 | +0.03(+0.14%) |
Sep 17, 2019 | 25.12 | 25.32 | 25.12 | 25.27 | 27,697 | +0.19(+0.74%) |
Sep 16, 2019 | 25.16 | 25.16 | 25.08 | 25.08 | 44,795 | -0.18(-0.70%) |
Sep 13, 2019 | 25.27 | 25.32 | 25.20 | 25.26 | 59,998 | +0.19(+0.78%) |
Sep 12, 2019 | 25.07 | 25.16 | 25.04 | 25.06 | 27,320 | -0.03(-0.13%) |
Sep 11, 2019 | 25.02 | 25.10 | 25.02 | 25.10 | 21,640 | +0.01(+0.03%) |
Sep 10, 2019 | 25.01 | 25.09 | 25.00 | 25.09 | 29,198 | -0.07(-0.27%) |
Sep 09, 2019 | 25.21 | 25.21 | 25.15 | 25.16 | 18,610 | -0.06(-0.24%) |
Sep 06, 2019 | 25.20 | 25.27 | 25.18 | 25.21 | 21,141 | +0.00(+0.02%) |
Sep 05, 2019 | 25.27 | 25.38 | 25.20 | 25.21 | 55,125 | -0.16(-0.63%) |
Sep 04, 2019 | 25.27 | 25.39 | 25.27 | 25.37 | 45,910 | +0.51(+2.06%) |
Sep 03, 2019 | 24.77 | 24.88 | 24.77 | 24.86 | 37,771 | -0.26(-1.04%) |
Aug 30, 2019 | 25.08 | 25.12 | 25.00 | 25.12 | 51,258 | +0.09(+0.37%) |
Aug 29, 2019 | 25.07 | 25.10 | 25.01 | 25.03 | 112,719 | -0.04(-0.15%) |
Aug 28, 2019 | 25.03 | 25.12 | 24.98 | 25.07 | 13,061 | +0.10(+0.39%) |
Aug 27, 2019 | 25.00 | 25.05 | 24.97 | 24.97 | 60,816 | +0.00(+0.00%) |
Aug 26, 2019 | 25.00 | 25.01 | 24.91 | 24.97 | 116,165 | +0.12(+0.48%) |
Aug 23, 2019 | 24.94 | 25.02 | 24.85 | 24.85 | 49,250 | -0.06(-0.24%) |
Aug 22, 2019 | 24.95 | 24.97 | 24.81 | 24.91 | 25,820 | -0.07(-0.27%) |
Aug 21, 2019 | 25.04 | 25.05 | 24.98 | 24.98 | 44,181 | +0.05(+0.20%) |
Aug 20, 2019 | 24.93 | 24.97 | 24.90 | 24.93 | 19,891 | +0.02(+0.07%) |
Aug 19, 2019 | 24.94 | 24.98 | 24.89 | 24.91 | 37,566 | +0.12(+0.46%) |
Aug 16, 2019 | 24.68 | 24.82 | 24.68 | 24.79 | 51,376 | +0.33(+1.33%) |
Aug 15, 2019 | 24.43 | 24.51 | 24.38 | 24.47 | 51,279 | +0.30(+1.23%) |
Aug 14, 2019 | 24.30 | 24.30 | 24.17 | 24.17 | 31,806 | -0.45(-1.82%) |
Aug 13, 2019 | 24.55 | 24.68 | 24.48 | 24.62 | 124,090 | +0.07(+0.28%) |
Aug 12, 2019 | 24.59 | 24.61 | 24.51 | 24.55 | 41,938 | -0.19(-0.75%) |
Aug 09, 2019 | 24.74 | 24.76 | 24.68 | 24.74 | 15,117 | -0.06(-0.26%) |
Aug 08, 2019 | 24.68 | 24.82 | 24.67 | 24.80 | 57,941 | +0.18(+0.74%) |
Aug 07, 2019 | 24.46 | 24.66 | 24.44 | 24.62 | 120,451 | +0.14(+0.55%) |
Aug 06, 2019 | 24.52 | 24.54 | 24.39 | 24.49 | 36,035 | +0.09(+0.38%) |
Aug 05, 2019 | 24.69 | 24.69 | 24.39 | 24.39 | 101,180 | -0.60(-2.40%) |
Aug 02, 2019 | 24.97 | 25.00 | 24.88 | 24.99 | 127,201 | +0.26(+1.06%) |
Aug 01, 2019 | 24.77 | 24.97 | 24.66 | 24.73 | 100,777 | -0.07(-0.27%) |
Jul 31, 2019 | 25.01 | 25.01 | 24.69 | 24.80 | 98,220 | -0.28(-1.11%) |
Jul 30, 2019 | 25.12 | 25.19 | 25.03 | 25.08 | 50,966 | -0.11(-0.44%) |
Jul 29, 2019 | 25.22 | 25.23 | 25.19 | 25.19 | 30,667 | -0.09(-0.37%) |
Jul 26, 2019 | 25.32 | 25.33 | 25.27 | 25.28 | 37,321 | -0.02(-0.07%) |
Jul 25, 2019 | 25.45 | 25.45 | 25.30 | 25.30 | 21,125 | -0.21(-0.83%) |
Jul 24, 2019 | 25.47 | 25.55 | 25.45 | 25.51 | 28,063 | +0.03(+0.10%) |
Jul 23, 2019 | 25.43 | 25.52 | 25.43 | 25.49 | 22,950 | -0.02(-0.07%) |
Jul 22, 2019 | 25.44 | 25.50 | 25.43 | 25.50 | 53,099 | -0.09(-0.36%) |
Jul 19, 2019 | 25.67 | 25.71 | 25.59 | 25.60 | 56,927 | -0.10(-0.40%) |
Jul 18, 2019 | 25.56 | 25.77 | 25.54 | 25.70 | 21,543 | +0.13(+0.50%) |
Jul 17, 2019 | 25.60 | 25.65 | 25.57 | 25.57 | 97,690 | +0.03(+0.10%) |
Jul 16, 2019 | 25.60 | 25.62 | 25.51 | 25.54 | 76,439 | -0.14(-0.53%) |
Jul 15, 2019 | 25.68 | 25.70 | 25.60 | 25.68 | 147,125 | -0.06(-0.23%) |
Jul 12, 2019 | 25.66 | 25.74 | 25.60 | 25.74 | 116,453 | +0.08(+0.30%) |
Jul 11, 2019 | 25.76 | 25.77 | 25.64 | 25.66 | 72,258 | +0.00(+0.00%) |
Jul 10, 2019 | 25.64 | 25.70 | 25.61 | 25.66 | 52,257 | +0.04(+0.15%) |
Jul 09, 2019 | 25.54 | 25.64 | 25.46 | 25.62 | 41,029 | -0.01(-0.02%) |
Jul 08, 2019 | 25.63 | 25.71 | 25.61 | 25.63 | 69,076 | -0.24(-0.92%) |
Jul 05, 2019 | 25.82 | 25.87 | 25.71 | 25.87 | 144,208 | +0.08(+0.30%) |
Jul 03, 2019 | 25.74 | 25.82 | 25.74 | 25.79 | 32,951 | +0.36(+1.43%) |
Jul 02, 2019 | 25.40 | 25.46 | 25.38 | 25.43 | 198,525 | +0.08(+0.30%) |
Jul 01, 2019 | 25.41 | 25.52 | 25.26 | 25.35 | 59,781 | +0.11(+0.44%) |
Jun 28, 2019 | 25.20 | 25.26 | 25.18 | 25.24 | 110,784 | +0.09(+0.37%) |
Jun 27, 2019 | 25.18 | 25.20 | 25.11 | 25.15 | 90,918 | -0.14(-0.54%) |
Jun 26, 2019 | 25.42 | 25.42 | 25.28 | 25.28 | 89,904 | -0.14(-0.57%) |
Jun 25, 2019 | 25.57 | 25.60 | 25.43 | 25.43 | 16,484 | -0.01(-0.03%) |
Jun 24, 2019 | 25.47 | 25.55 | 25.43 | 25.43 | 56,214 | +0.06(+0.23%) |
Jun 21, 2019 | 25.41 | 25.49 | 25.36 | 25.38 | 59,053 | -0.14(-0.56%) |
Jun 20, 2019 | 25.59 | 25.59 | 25.45 | 25.52 | 81,451 | +0.14(+0.53%) |
Jun 19, 2019 | 25.28 | 25.40 | 25.23 | 25.38 | 75,998 | +0.05(+0.20%) |
Jun 18, 2019 | 25.29 | 25.39 | 25.28 | 25.33 | 11,798 | +0.28(+1.12%) |
Jun 17, 2019 | 25.10 | 25.16 | 25.05 | 25.05 | 65,974 | +0.05(+0.20%) |
Jun 14, 2019 | 25.08 | 25.08 | 25.00 | 25.00 | 57,120 | -0.11(-0.43%) |
Jun 13, 2019 | 25.19 | 25.19 | 25.10 | 25.11 | 21,730 | +0.08(+0.33%) |
Jun 12, 2019 | 25.12 | 25.16 | 25.00 | 25.03 | 29,782 | -0.31(-1.22%) |
Jun 11, 2019 | 25.31 | 25.35 | 25.26 | 25.34 | 66,583 | +0.05(+0.20%) |
Jun 10, 2019 | 25.23 | 25.29 | 25.21 | 25.29 | 68,287 | +0.13(+0.50%) |
Jun 07, 2019 | 25.15 | 25.26 | 25.11 | 25.16 | 63,453 | +0.10(+0.38%) |
Jun 06, 2019 | 25.05 | 25.09 | 24.95 | 25.07 | 65,782 | +0.06(+0.25%) |
Jun 05, 2019 | 25.01 | 25.05 | 24.97 | 25.00 | 64,361 | -0.06(-0.23%) |
Jun 04, 2019 | 24.97 | 25.08 | 24.88 | 25.06 | 54,741 | +0.17(+0.67%) |
Jun 03, 2019 | 24.80 | 24.90 | 24.76 | 24.90 | 49,674 | +0.20(+0.81%) |
May 31, 2019 | 24.54 | 24.69 | 24.54 | 24.69 | 53,057 | -0.03(-0.14%) |
May 30, 2019 | 24.75 | 24.78 | 24.69 | 24.73 | 141,967 | -0.14(-0.57%) |
May 29, 2019 | 24.90 | 24.90 | 24.79 | 24.87 | 29,573 | -0.07(-0.27%) |
May 28, 2019 | 25.10 | 25.13 | 24.91 | 24.94 | 33,954 | -0.23(-0.93%) |
May 24, 2019 | 25.18 | 25.21 | 25.17 | 25.17 | 79,466 | +0.16(+0.64%) |
May 23, 2019 | 24.92 | 25.01 | 24.91 | 25.01 | 50,461 | +0.01(+0.03%) |
May 22, 2019 | 25.05 | 25.10 | 25.00 | 25.00 | 61,399 | -0.13(-0.50%) |
May 21, 2019 | 25.10 | 25.18 | 25.10 | 25.13 | 2,087,546 | +0.03(+0.13%) |
May 20, 2019 | 25.10 | 25.11 | 25.01 | 25.10 | 20,595 | +0.13(+0.50%) |
May 17, 2019 | 24.99 | 25.05 | 24.93 | 24.97 | 23,063 | -0.14(-0.57%) |
May 16, 2019 | 25.09 | 25.20 | 25.09 | 25.11 | 35,592 | +0.14(+0.57%) |
May 15, 2019 | 24.84 | 24.97 | 24.83 | 24.97 | 43,092 | +0.11(+0.44%) |
May 14, 2019 | 24.88 | 24.88 | 24.80 | 24.86 | 94,427 | +0.17(+0.68%) |
May 13, 2019 | 24.65 | 24.81 | 24.64 | 24.69 | 336,105 | -0.18(-0.71%) |
May 10, 2019 | 24.77 | 24.90 | 24.69 | 24.87 | 221,788 | +0.13(+0.54%) |
May 09, 2019 | 24.64 | 24.79 | 24.55 | 24.74 | 73,037 | +0.03(+0.10%) |
May 08, 2019 | 24.75 | 24.77 | 24.69 | 24.71 | 21,711 | -0.04(-0.17%) |
May 07, 2019 | 24.85 | 24.85 | 24.70 | 24.75 | 31,404 | -0.03(-0.14%) |
May 06, 2019 | 24.62 | 24.80 | 24.62 | 24.79 | 57,193 | -0.13(-0.54%) |
May 03, 2019 | 24.87 | 24.94 | 24.80 | 24.92 | 62,497 | +0.11(+0.44%) |
May 02, 2019 | 24.83 | 24.88 | 24.76 | 24.81 | 46,067 | +0.13(+0.51%) |
May 01, 2019 | 24.80 | 24.88 | 24.69 | 24.69 | 149,564 | -0.12(-0.47%) |
Apr 30, 2019 | 24.83 | 24.85 | 24.75 | 24.80 | 28,242 | -0.08(-0.30%) |
Apr 29, 2019 | 24.86 | 24.90 | 24.85 | 24.88 | 89,515 | +0.02(+0.07%) |
Apr 26, 2019 | 24.87 | 24.92 | 24.83 | 24.86 | 36,208 | +0.01(+0.03%) |
Apr 25, 2019 | 24.84 | 24.89 | 24.80 | 24.85 | 36,801 | +0.02(+0.07%) |
Apr 24, 2019 | 24.84 | 24.93 | 24.80 | 24.84 | 58,232 | +0.05(+0.20%) |
Apr 23, 2019 | 24.77 | 24.85 | 24.73 | 24.79 | 101,178 | -0.02(-0.07%) |
Apr 22, 2019 | 24.80 | 24.87 | 24.79 | 24.80 | 212,525 | -0.05(-0.20%) |
Apr 18, 2019 | 24.81 | 24.88 | 24.81 | 24.85 | 60,824 | +0.02(+0.07%) |
Apr 17, 2019 | 24.96 | 24.96 | 24.84 | 24.84 | 68,212 | -0.19(-0.77%) |
Apr 16, 2019 | 25.05 | 25.13 | 25.03 | 25.03 | 56,117 | -0.02(-0.07%) |
Apr 15, 2019 | 25.10 | 25.10 | 25.02 | 25.05 | 110,052 | -0.16(-0.63%) |
Apr 12, 2019 | 25.21 | 25.23 | 25.18 | 25.21 | 25,214 | +0.09(+0.37%) |
Apr 11, 2019 | 25.17 | 25.20 | 25.09 | 25.11 | 60,240 | -0.15(-0.60%) |
Apr 10, 2019 | 25.20 | 25.28 | 25.19 | 25.26 | 98,561 | +0.23(+0.94%) |
Apr 09, 2019 | 25.12 | 25.14 | 25.03 | 25.03 | 99,490 | -0.22(-0.86%) |
Apr 08, 2019 | 25.27 | 25.29 | 25.21 | 25.25 | 85,576 | -0.03(-0.13%) |
Apr 05, 2019 | 25.28 | 25.33 | 25.23 | 25.28 | 122,485 | -0.12(-0.46%) |
Apr 04, 2019 | 25.37 | 25.44 | 25.31 | 25.40 | 292,659 | -0.09(-0.36%) |
Apr 03, 2019 | 25.46 | 25.58 | 25.46 | 25.49 | 179,092 | +0.05(+0.20%) |
Apr 02, 2019 | 25.44 | 25.49 | 25.36 | 25.44 | 155,807 | -0.12(-0.46%) |
Apr 01, 2019 | 25.57 | 25.58 | 25.49 | 25.56 | 291,464 | +0.12(+0.46%) |
Mar 29, 2019 | 25.51 | 25.51 | 25.37 | 25.44 | 119,737 | -0.04(-0.16%) |
Mar 28, 2019 | 25.41 | 25.48 | 25.33 | 25.48 | 107,958 | +0.07(+0.26%) |
Mar 27, 2019 | 25.41 | 25.44 | 25.32 | 25.41 | 45,294 | +0.04(+0.17%) |
Mar 26, 2019 | 25.41 | 25.43 | 25.30 | 25.37 | 82,609 | +0.12(+0.46%) |
Mar 25, 2019 | 25.16 | 25.26 | 25.16 | 25.26 | 70,106 | +0.14(+0.57%) |
Mar 22, 2019 | 25.16 | 25.26 | 25.10 | 25.11 | 60,466 | -0.19(-0.76%) |
Mar 21, 2019 | 25.16 | 25.34 | 25.16 | 25.31 | 105,487 | -0.03(-0.10%) |
Mar 20, 2019 | 25.21 | 25.39 | 25.13 | 25.33 | 67,233 | +0.12(+0.47%) |
Mar 19, 2019 | 25.25 | 25.27 | 25.17 | 25.21 | 37,765 | +0.05(+0.20%) |
Mar 18, 2019 | 25.07 | 25.17 | 25.06 | 25.16 | 52,681 | +0.14(+0.56%) |
Mar 15, 2019 | 24.96 | 25.07 | 24.96 | 25.02 | 86,549 | +0.12(+0.50%) |
Mar 14, 2019 | 24.91 | 24.94 | 24.86 | 24.90 | 52,034 | +0.02(+0.10%) |
Mar 13, 2019 | 24.78 | 24.91 | 24.75 | 24.87 | 72,541 | +0.10(+0.40%) |
Mar 12, 2019 | 24.71 | 24.81 | 24.70 | 24.77 | 102,548 | +0.13(+0.54%) |
Mar 11, 2019 | 24.52 | 24.67 | 24.47 | 24.64 | 139,685 | +0.18(+0.75%) |
Mar 08, 2019 | 24.41 | 24.47 | 24.38 | 24.46 | 42,251 | +0.17(+0.68%) |
Mar 07, 2019 | 24.46 | 24.46 | 24.29 | 24.29 | 80,143 | -0.05(-0.21%) |
Mar 06, 2019 | 24.47 | 24.47 | 24.34 | 24.34 | 94,910 | -0.15(-0.59%) |
Mar 05, 2019 | 24.41 | 24.50 | 24.37 | 24.49 | 27,863 | +0.15(+0.60%) |
Mar 04, 2019 | 24.42 | 24.42 | 24.28 | 24.34 | 46,687 | -0.07(-0.27%) |
Mar 01, 2019 | 24.51 | 24.51 | 24.37 | 24.41 | 58,502 | +0.02(+0.07%) |
Feb 28, 2019 | 24.41 | 24.48 | 24.36 | 24.39 | 36,072 | -0.12(-0.51%) |
Feb 27, 2019 | 24.63 | 24.63 | 24.51 | 24.52 | 102,524 | -0.07(-0.27%) |
Feb 26, 2019 | 24.53 | 24.63 | 24.52 | 24.58 | 55,483 | +0.05(+0.20%) |
Feb 25, 2019 | 24.54 | 24.57 | 24.47 | 24.53 | 102,201 | +0.03(+0.14%) |
Feb 22, 2019 | 24.49 | 24.57 | 24.48 | 24.50 | 60,909 | +0.02(+0.10%) |
Feb 21, 2019 | 24.46 | 24.48 | 24.38 | 24.47 | 72,489 | +0.01(+0.03%) |
Feb 20, 2019 | 24.50 | 24.58 | 24.44 | 24.47 | 80,978 | -0.07(-0.30%) |
Feb 19, 2019 | 24.37 | 24.57 | 24.37 | 24.54 | 58,372 | +0.15(+0.61%) |
Feb 15, 2019 | 24.30 | 24.41 | 24.28 | 24.39 | 32,982 | +0.16(+0.65%) |
Feb 14, 2019 | 24.20 | 24.28 | 24.17 | 24.23 | 60,294 | +0.05(+0.21%) |
Feb 13, 2019 | 24.28 | 24.32 | 24.18 | 24.18 | 85,480 | -0.15(-0.61%) |
Feb 12, 2019 | 24.37 | 24.38 | 24.28 | 24.33 | 182,780 | -0.01(-0.03%) |
Feb 11, 2019 | 24.37 | 24.41 | 24.31 | 24.34 | 36,936 | -0.07(-0.27%) |
Feb 08, 2019 | 24.37 | 24.42 | 24.28 | 24.41 | 150,588 | +0.02(+0.10%) |
Feb 07, 2019 | 24.37 | 24.50 | 24.35 | 24.38 | 42,799 | -0.17(-0.68%) |
Feb 06, 2019 | 24.66 | 24.66 | 24.48 | 24.55 | 84,689 | -0.08(-0.34%) |
Feb 05, 2019 | 24.59 | 24.66 | 24.57 | 24.63 | 171,734 | +0.04(+0.17%) |
Feb 04, 2019 | 24.49 | 24.59 | 24.48 | 24.59 | 40,096 | +0.07(+0.31%) |
Feb 01, 2019 | 24.53 | 24.55 | 24.45 | 24.52 | 193,321 | -0.12(-0.47%) |
Jan 31, 2019 | 24.60 | 24.63 | 24.56 | 24.63 | 81,960 | +0.03(+0.13%) |
Jan 30, 2019 | 24.42 | 24.70 | 24.41 | 24.60 | 40,349 | +0.20(+0.82%) |
Jan 29, 2019 | 24.42 | 24.46 | 24.38 | 24.40 | 271,868 | +0.22(+0.93%) |
Jan 28, 2019 | 24.09 | 24.17 | 24.08 | 24.17 | 141,501 | +0.07(+0.31%) |
Jan 25, 2019 | 24.05 | 24.17 | 24.04 | 24.10 | 435,876 | +0.27(+1.12%) |
Jan 24, 2019 | 23.83 | 23.88 | 23.77 | 23.83 | 40,284 | +0.06(+0.24%) |
Jan 23, 2019 | 23.75 | 23.80 | 23.73 | 23.78 | 110,694 | +0.20(+0.85%) |
Jan 22, 2019 | 23.68 | 23.68 | 23.50 | 23.58 | 108,416 | -0.17(-0.70%) |
Jan 18, 2019 | 23.79 | 23.80 | 23.73 | 23.74 | 49,594 | +0.07(+0.32%) |
Jan 17, 2019 | 23.55 | 23.67 | 23.49 | 23.67 | 43,924 | +0.03(+0.14%) |
Jan 16, 2019 | 23.55 | 23.63 | 23.55 | 23.63 | 34,527 | +0.14(+0.60%) |
Jan 15, 2019 | 23.47 | 23.52 | 23.39 | 23.49 | 56,016 | +0.04(+0.18%) |
Jan 14, 2019 | 23.39 | 23.51 | 23.39 | 23.45 | 52,452 | -0.05(-0.21%) |
Jan 11, 2019 | 23.46 | 23.53 | 23.46 | 23.50 | 35,751 | +0.07(+0.28%) |
Jan 10, 2019 | 23.34 | 23.45 | 23.30 | 23.44 | 111,712 | +0.13(+0.55%) |
Jan 09, 2019 | 23.24 | 23.34 | 23.24 | 23.31 | 99,559 | +0.13(+0.55%) |
Jan 08, 2019 | 23.16 | 23.24 | 23.13 | 23.18 | 93,348 | +0.17(+0.76%) |
Jan 07, 2019 | 22.90 | 23.08 | 22.89 | 23.00 | 70,663 | +0.21(+0.91%) |
Jan 04, 2019 | 22.56 | 22.86 | 22.55 | 22.80 | 65,604 | +0.49(+2.20%) |
Jan 03, 2019 | 22.33 | 22.42 | 22.28 | 22.31 | 94,205 | +0.02(+0.07%) |
Jan 02, 2019 | 22.21 | 22.31 | 22.21 | 22.29 | 32,979 | -0.17(-0.74%) |
Dec 31, 2018 | 22.40 | 22.50 | 22.31 | 22.45 | 629,318 | -0.01(-0.04%) |
Dec 28, 2018 | 22.45 | 22.55 | 22.36 | 22.46 | 434,913 | +0.05(+0.22%) |
Dec 27, 2018 | 22.14 | 22.41 | 22.03 | 22.41 | 709,031 | -0.08(-0.37%) |
Dec 26, 2018 | 22.30 | 22.50 | 22.18 | 22.50 | 473,444 | +0.32(+1.46%) |
Dec 24, 2018 | 22.26 | 22.36 | 22.13 | 22.17 | 958,061 | -0.04(-0.19%) |
Dec 21, 2018 | 22.50 | 22.55 | 22.21 | 22.21 | 269,639 | -0.56(-2.44%) |
Dec 20, 2018 | 22.70 | 22.82 | 22.63 | 22.77 | 469,169 | +0.10(+0.44%) |
Dec 19, 2018 | 22.93 | 23.04 | 22.62 | 22.67 | 185,591 | -0.10(-0.44%) |
Dec 18, 2018 | 22.85 | 22.91 | 22.75 | 22.77 | 279,854 | +0.05(+0.24%) |
Dec 17, 2018 | 22.91 | 22.94 | 22.68 | 22.72 | 98,027 | -0.16(-0.70%) |
Dec 14, 2018 | 22.90 | 22.99 | 22.79 | 22.88 | 88,034 | -0.13(-0.55%) |
Dec 13, 2018 | 22.91 | 23.00 | 22.89 | 23.00 | 174,938 | +0.04(+0.18%) |
Dec 12, 2018 | 23.02 | 23.13 | 22.95 | 22.96 | 144,482 | +0.17(+0.76%) |
Dec 11, 2018 | 22.85 | 22.86 | 22.66 | 22.79 | 87,212 | +0.02(+0.09%) |
Dec 10, 2018 | 22.81 | 22.85 | 22.63 | 22.77 | 113,908 | -0.20(-0.88%) |
Dec 07, 2018 | 23.14 | 23.23 | 22.90 | 22.97 | 201,029 | -0.19(-0.82%) |
Dec 06, 2018 | 22.77 | 23.16 | 22.72 | 23.16 | 189,802 | +0.42(+1.84%) |
Dec 04, 2018 | 23.05 | 23.07 | 22.68 | 22.74 | 81,459 | -0.30(-1.28%) |
Dec 03, 2018 | 23.09 | 23.17 | 23.00 | 23.04 | 73,510 | +0.02(+0.11%) |
Nov 30, 2018 | 22.96 | 23.01 | 22.89 | 23.01 | 77,562 | -0.17(-0.74%) |
Nov 29, 2018 | 23.11 | 23.23 | 23.06 | 23.18 | 109,954 | -0.18(-0.77%) |
Nov 28, 2018 | 23.08 | 23.39 | 23.03 | 23.37 | 77,428 | +0.32(+1.39%) |
Nov 27, 2018 | 23.03 | 23.04 | 22.94 | 23.04 | 66,703 | -0.01(-0.04%) |
Nov 26, 2018 | 23.05 | 23.11 | 23.01 | 23.05 | 59,798 | +0.25(+1.08%) |
Nov 23, 2018 | 22.77 | 22.87 | 22.77 | 22.81 | 23,134 | +0.03(+0.14%) |
Nov 21, 2018 | 22.77 | 22.77 | 22.77 | 0 | +0.25(+1.13%) | |
Nov 20, 2018 | 22.65 | 22.68 | 22.49 | 22.52 | 79,228 | -0.35(-1.54%) |
Nov 19, 2018 | 23.02 | 23.04 | 22.86 | 22.87 | 140,996 | -0.11(-0.46%) |
Nov 16, 2018 | 22.84 | 23.04 | 22.84 | 22.98 | 66,482 | +0.07(+0.32%) |
Nov 15, 2018 | 22.84 | 22.95 | 22.75 | 22.91 | 148,076 | -0.02(-0.11%) |
Nov 14, 2018 | 22.99 | 23.01 | 22.80 | 22.93 | 378,371 | +0.10(+0.43%) |
Nov 13, 2018 | 22.81 | 22.95 | 22.77 | 22.83 | 110,164 | +0.21(+0.91%) |
Nov 12, 2018 | 22.80 | 22.80 | 22.62 | 22.63 | 67,676 | -0.22(-0.97%) |
Nov 09, 2018 | 22.81 | 22.86 | 22.76 | 22.85 | 42,860 | -0.04(-0.18%) |
Nov 08, 2018 | 23.01 | 23.08 | 22.86 | 22.89 | 77,962 | -0.25(-1.07%) |
Nov 07, 2018 | 23.02 | 23.14 | 23.00 | 23.14 | 41,898 | +0.39(+1.70%) |
Nov 06, 2018 | 22.67 | 22.77 | 22.67 | 22.75 | 208,842 | +0.21(+0.95%) |
Nov 05, 2018 | 22.54 | 22.60 | 22.47 | 22.54 | 587,287 | -0.02(-0.07%) |
Nov 02, 2018 | 22.72 | 22.75 | 22.45 | 22.55 | 177,773 | -0.16(-0.69%) |
Nov 01, 2018 | 22.53 | 22.71 | 22.50 | 22.71 | 146,141 | +0.40(+1.80%) |
Oct 31, 2018 | 22.29 | 22.38 | 22.27 | 22.31 | 404,283 | -0.12(-0.55%) |
Oct 30, 2018 | 22.32 | 22.46 | 22.32 | 22.43 | 116,470 | +0.10(+0.44%) |
Oct 29, 2018 | 22.59 | 22.66 | 22.23 | 22.33 | 144,328 | -0.14(-0.62%) |
Oct 26, 2018 | 22.31 | 22.54 | 22.23 | 22.47 | 483,884 | +0.06(+0.26%) |
Oct 25, 2018 | 22.37 | 22.50 | 22.33 | 22.41 | 140,690 | +0.19(+0.85%) |
Oct 24, 2018 | 22.50 | 22.51 | 22.21 | 22.22 | 112,033 | -0.35(-1.56%) |
Oct 23, 2018 | 22.49 | 22.65 | 22.38 | 22.58 | 156,587 | -0.18(-0.79%) |
Oct 22, 2018 | 22.80 | 22.81 | 22.70 | 22.76 | 80,050 | -0.03(-0.14%) |
Oct 19, 2018 | 22.74 | 22.85 | 22.74 | 22.79 | 139,905 | +0.11(+0.51%) |
Oct 18, 2018 | 22.84 | 22.88 | 22.62 | 22.68 | 93,352 | -0.09(-0.40%) |
Oct 17, 2018 | 22.79 | 22.89 | 22.75 | 22.77 | 128,827 | +0.03(+0.14%) |
Oct 16, 2018 | 22.59 | 22.73 | 22.56 | 22.73 | 159,088 | +0.39(+1.76%) |
Oct 15, 2018 | 22.28 | 22.42 | 22.20 | 22.34 | 355,732 | +0.01(+0.04%) |
Oct 12, 2018 | 22.37 | 22.37 | 22.17 | 22.33 | 305,380 | -0.04(-0.19%) |
Oct 11, 2018 | 22.49 | 22.55 | 22.32 | 22.37 | 552,221 | -0.14(-0.62%) |
Oct 10, 2018 | 22.84 | 22.84 | 22.49 | 22.51 | 142,015 | -0.43(-1.86%) |
Oct 09, 2018 | 22.77 | 22.95 | 22.77 | 22.94 | 110,148 | +0.20(+0.87%) |
Oct 08, 2018 | 22.58 | 22.74 | 22.55 | 22.74 | 152,312 | +0.07(+0.29%) |
Oct 05, 2018 | 22.71 | 22.71 | 22.58 | 22.68 | 117,135 | -0.04(-0.18%) |
Oct 04, 2018 | 22.86 | 22.91 | 22.63 | 22.72 | 198,373 | -0.44(-1.88%) |
Oct 03, 2018 | 23.25 | 23.30 | 23.14 | 23.15 | 161,886 | -0.08(-0.35%) |
Oct 02, 2018 | 23.21 | 23.29 | 23.18 | 23.23 | 101,554 | -0.27(-1.15%) |