Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 27.96 | 27.97 | 27.45 | 27.56 | 16,963 | -0.41(-1.48%) |
Jan 30, 2020 | 27.79 | 27.98 | 27.64 | 27.97 | 30,340 | -0.05(-0.17%) |
Jan 29, 2020 | 28.14 | 28.15 | 27.93 | 28.02 | 8,944 | +0.04(+0.14%) |
Jan 28, 2020 | 27.80 | 28.05 | 27.77 | 27.98 | 11,004 | +0.29(+1.04%) |
Jan 27, 2020 | 27.61 | 27.81 | 27.43 | 27.69 | 92,317 | -0.47(-1.66%) |
Jan 24, 2020 | 28.55 | 28.55 | 28.02 | 28.16 | 32,885 | -0.37(-1.29%) |
Jan 23, 2020 | 28.40 | 28.53 | 28.24 | 28.53 | 13,041 | +0.12(+0.41%) |
Jan 22, 2020 | 28.51 | 28.55 | 28.41 | 28.41 | 46,667 | -0.01(-0.04%) |
Jan 21, 2020 | 28.39 | 28.49 | 28.35 | 28.42 | 23,414 | -0.01(-0.03%) |
Jan 17, 2020 | 28.46 | 28.49 | 28.36 | 28.43 | 68,060 | +0.09(+0.31%) |
Jan 16, 2020 | 28.21 | 28.35 | 28.21 | 28.35 | 24,645 | +0.25(+0.89%) |
Jan 15, 2020 | 28.01 | 28.20 | 28.01 | 28.10 | 19,055 | +0.08(+0.27%) |
Jan 14, 2020 | 28.03 | 28.15 | 27.96 | 28.02 | 39,933 | -0.04(-0.14%) |
Jan 13, 2020 | 27.91 | 28.06 | 27.87 | 28.06 | 38,787 | +0.23(+0.83%) |
Jan 10, 2020 | 27.99 | 27.99 | 27.80 | 27.83 | 24,247 | -0.11(-0.38%) |
Jan 09, 2020 | 27.97 | 27.97 | 27.85 | 27.93 | 60,319 | +0.11(+0.38%) |
Jan 08, 2020 | 27.66 | 27.91 | 27.66 | 27.83 | 50,752 | +0.18(+0.66%) |
Jan 07, 2020 | 27.56 | 27.68 | 27.52 | 27.65 | 30,605 | +0.02(+0.07%) |
Jan 06, 2020 | 27.28 | 27.63 | 27.28 | 27.63 | 35,708 | +0.18(+0.67%) |
Jan 03, 2020 | 27.33 | 27.56 | 27.20 | 27.44 | 39,441 | -0.12(-0.42%) |
Jan 02, 2020 | 27.43 | 27.58 | 27.23 | 27.56 | 50,145 | +0.22(+0.81%) |
Dec 31, 2019 | 27.30 | 27.39 | 27.27 | 27.34 | 17,899 | +0.08(+0.28%) |
Dec 30, 2019 | 27.53 | 27.53 | 27.25 | 27.26 | 51,613 | -0.22(-0.81%) |
Dec 27, 2019 | 27.58 | 27.58 | 27.43 | 27.48 | 14,257 | -0.03(-0.10%) |
Dec 26, 2019 | 27.48 | 27.51 | 27.40 | 27.51 | 14,637 | +0.17(+0.62%) |
Dec 24, 2019 | 27.37 | 27.46 | 27.32 | 27.34 | 8,221 | -0.03(-0.12%) |
Dec 23, 2019 | 27.41 | 27.47 | 27.37 | 27.38 | 14,609 | +0.03(+0.11%) |
Dec 20, 2019 | 27.24 | 27.41 | 27.24 | 27.35 | 24,664 | +0.13(+0.49%) |
Dec 19, 2019 | 27.11 | 27.26 | 27.10 | 27.21 | 16,042 | +0.12(+0.46%) |
Dec 18, 2019 | 27.05 | 27.13 | 27.03 | 27.09 | 14,421 | +0.04(+0.14%) |
Dec 17, 2019 | 27.08 | 27.08 | 26.97 | 27.05 | 26,124 | +0.04(+0.14%) |
Dec 16, 2019 | 26.92 | 27.10 | 26.91 | 27.01 | 40,415 | +0.24(+0.90%) |
Dec 13, 2019 | 26.68 | 26.84 | 26.60 | 26.77 | 17,899 | -0.04(-0.14%) |
Dec 12, 2019 | 26.67 | 26.83 | 26.62 | 26.81 | 20,653 | +0.18(+0.69%) |
Dec 11, 2019 | 26.59 | 26.69 | 26.55 | 26.63 | 9,209 | +0.05(+0.18%) |
Dec 10, 2019 | 26.60 | 26.70 | 26.51 | 26.58 | 14,449 | -0.05(-0.18%) |
Dec 09, 2019 | 26.67 | 26.75 | 26.62 | 26.63 | 55,657 | -0.06(-0.22%) |
Dec 06, 2019 | 26.64 | 26.76 | 26.64 | 26.68 | 17,483 | +0.19(+0.73%) |
Dec 05, 2019 | 26.49 | 26.59 | 26.45 | 26.49 | 11,510 | +0.04(+0.15%) |
Dec 04, 2019 | 26.47 | 26.56 | 26.35 | 26.45 | 55,315 | +0.19(+0.73%) |
Dec 03, 2019 | 26.20 | 26.30 | 26.09 | 26.26 | 25,628 | -0.21(-0.78%) |
Dec 02, 2019 | 26.76 | 26.76 | 26.37 | 26.47 | 26,532 | -0.30(-1.12%) |
Nov 29, 2019 | 26.82 | 26.83 | 26.71 | 26.77 | 11,759 | -0.10(-0.37%) |
Nov 27, 2019 | 26.78 | 26.87 | 26.73 | 26.87 | 18,628 | +0.19(+0.72%) |
Nov 26, 2019 | 26.66 | 26.75 | 26.59 | 26.68 | 43,057 | +0.10(+0.36%) |
Nov 25, 2019 | 26.47 | 26.67 | 26.47 | 26.58 | 25,656 | +0.22(+0.84%) |
Nov 22, 2019 | 26.46 | 26.46 | 26.25 | 26.36 | 26,329 | +0.03(+0.11%) |
Nov 21, 2019 | 26.43 | 26.51 | 26.31 | 26.33 | 16,920 | -0.17(-0.65%) |
Nov 20, 2019 | 26.36 | 26.52 | 26.33 | 26.50 | 36,464 | +0.02(+0.07%) |
Nov 19, 2019 | 26.38 | 26.48 | 26.31 | 26.48 | 15,942 | +0.15(+0.58%) |
Nov 18, 2019 | 26.25 | 26.41 | 26.25 | 26.33 | 19,698 | +0.08(+0.29%) |
Nov 15, 2019 | 26.11 | 26.33 | 26.10 | 26.25 | 19,564 | +0.26(+1.00%) |
Nov 14, 2019 | 25.98 | 26.06 | 25.88 | 25.99 | 15,649 | +0.00(+0.00%) |
Nov 13, 2019 | 25.80 | 25.99 | 25.80 | 25.99 | 23,104 | +0.12(+0.48%) |
Nov 12, 2019 | 25.80 | 25.95 | 25.80 | 25.87 | 24,158 | +0.07(+0.26%) |
Nov 11, 2019 | 25.76 | 25.85 | 25.74 | 25.80 | 23,736 | -0.07(-0.26%) |
Nov 08, 2019 | 25.74 | 25.88 | 25.74 | 25.87 | 11,967 | +0.14(+0.56%) |
Nov 07, 2019 | 25.63 | 25.90 | 25.63 | 25.72 | 25,337 | +0.16(+0.64%) |
Nov 06, 2019 | 25.60 | 25.65 | 25.53 | 25.56 | 12,258 | -0.08(-0.30%) |
Nov 05, 2019 | 25.75 | 25.77 | 25.59 | 25.64 | 33,859 | -0.11(-0.41%) |
Nov 04, 2019 | 25.87 | 25.93 | 25.72 | 25.74 | 21,188 | -0.03(-0.11%) |
Nov 01, 2019 | 25.69 | 25.80 | 25.69 | 25.77 | 17,795 | +0.27(+1.06%) |
Oct 31, 2019 | 25.66 | 25.70 | 25.46 | 25.50 | 12,079 | -0.15(-0.60%) |
Oct 30, 2019 | 25.58 | 25.72 | 25.54 | 25.66 | 8,609 | +0.01(+0.04%) |
Oct 29, 2019 | 25.62 | 25.69 | 25.53 | 25.65 | 14,357 | +0.00(+0.00%) |
Oct 28, 2019 | 25.60 | 25.66 | 25.53 | 25.65 | 17,060 | +0.16(+0.63%) |
Oct 25, 2019 | 25.31 | 25.52 | 25.30 | 25.49 | 13,840 | +0.15(+0.58%) |
Oct 24, 2019 | 25.24 | 25.45 | 25.24 | 25.34 | 12,192 | +0.15(+0.61%) |
Oct 23, 2019 | 25.18 | 25.33 | 25.15 | 25.19 | 9,795 | -0.05(-0.20%) |
Oct 22, 2019 | 25.56 | 25.56 | 25.20 | 25.23 | 17,933 | -0.25(-0.97%) |
Oct 21, 2019 | 25.46 | 25.48 | 25.36 | 25.48 | 17,421 | +0.18(+0.72%) |
Oct 18, 2019 | 25.44 | 25.44 | 25.20 | 25.30 | 9,470 | -0.19(-0.75%) |
Oct 17, 2019 | 25.41 | 25.52 | 25.41 | 25.49 | 25,931 | +0.14(+0.55%) |
Oct 16, 2019 | 25.44 | 25.44 | 25.28 | 25.35 | 8,587 | -0.06(-0.25%) |
Oct 15, 2019 | 25.25 | 25.50 | 25.25 | 25.42 | 31,479 | +0.22(+0.88%) |
Oct 14, 2019 | 25.17 | 25.30 | 25.17 | 25.20 | 46,783 | -0.03(-0.11%) |
Oct 11, 2019 | 25.19 | 25.44 | 25.19 | 25.22 | 22,478 | +0.25(+1.00%) |
Oct 10, 2019 | 24.71 | 25.02 | 24.71 | 24.97 | 11,150 | +0.13(+0.54%) |
Oct 09, 2019 | 24.78 | 24.91 | 24.71 | 24.84 | 9,174 | +0.20(+0.82%) |
Oct 08, 2019 | 24.77 | 24.79 | 24.58 | 24.64 | 23,372 | -0.30(-1.20%) |
Oct 07, 2019 | 24.95 | 25.12 | 24.93 | 24.94 | 21,920 | -0.08(-0.31%) |
Oct 04, 2019 | 24.73 | 25.05 | 24.73 | 25.01 | 24,976 | +0.31(+1.24%) |
Oct 03, 2019 | 24.51 | 24.74 | 24.21 | 24.71 | 13,538 | +0.13(+0.55%) |
Oct 02, 2019 | 24.82 | 24.82 | 24.42 | 24.57 | 23,574 | -0.31(-1.24%) |
Oct 01, 2019 | 25.19 | 25.30 | 24.88 | 24.88 | 22,305 | -0.24(-0.96%) |
Sep 30, 2019 | 25.00 | 25.20 | 25.00 | 25.12 | 22,427 | +0.09(+0.35%) |
Sep 27, 2019 | 25.30 | 25.34 | 24.89 | 25.03 | 19,564 | -0.22(-0.88%) |
Sep 26, 2019 | 25.29 | 25.32 | 25.17 | 25.25 | 18,988 | -0.06(-0.23%) |
Sep 25, 2019 | 25.15 | 25.37 | 25.00 | 25.31 | 17,528 | +0.14(+0.57%) |
Sep 24, 2019 | 25.53 | 25.54 | 25.10 | 25.17 | 14,245 | -0.22(-0.87%) |
Sep 23, 2019 | 25.35 | 25.47 | 25.33 | 25.39 | 30,429 | -0.04(-0.18%) |
Sep 20, 2019 | 25.66 | 25.66 | 25.32 | 25.43 | 19,668 | -0.13(-0.52%) |
Sep 19, 2019 | 25.58 | 25.72 | 25.53 | 25.57 | 13,990 | +0.06(+0.24%) |
Sep 18, 2019 | 25.50 | 25.57 | 25.40 | 25.50 | 45,911 | -0.03(-0.11%) |
Sep 17, 2019 | 25.33 | 25.58 | 25.33 | 25.53 | 14,570 | +0.15(+0.60%) |
Sep 16, 2019 | 25.29 | 25.44 | 25.19 | 25.38 | 31,786 | -0.03(-0.11%) |
Sep 13, 2019 | 25.43 | 25.56 | 25.41 | 25.41 | 28,880 | -0.02(-0.08%) |
Sep 12, 2019 | 25.42 | 25.59 | 25.42 | 25.43 | 29,145 | +0.10(+0.38%) |
Sep 11, 2019 | 25.18 | 25.40 | 25.18 | 25.33 | 33,173 | +0.19(+0.76%) |
Sep 10, 2019 | 25.12 | 25.17 | 24.98 | 25.14 | 13,045 | -0.09(-0.34%) |
Sep 09, 2019 | 25.49 | 25.51 | 25.19 | 25.22 | 22,592 | -0.23(-0.92%) |
Sep 06, 2019 | 25.42 | 25.56 | 25.42 | 25.46 | 36,596 | +0.07(+0.28%) |
Sep 05, 2019 | 25.18 | 25.47 | 25.18 | 25.39 | 25,937 | +0.35(+1.38%) |
Sep 04, 2019 | 25.07 | 25.13 | 25.02 | 25.04 | 32,368 | +0.15(+0.60%) |
Sep 03, 2019 | 24.91 | 25.05 | 24.80 | 24.89 | 26,547 | -0.22(-0.86%) |
Aug 30, 2019 | 25.16 | 25.21 | 24.97 | 25.11 | 29,089 | +0.11(+0.42%) |
Aug 29, 2019 | 24.85 | 25.09 | 24.85 | 25.00 | 22,977 | +0.34(+1.36%) |
Aug 28, 2019 | 24.47 | 24.73 | 24.47 | 24.67 | 27,000 | +0.11(+0.43%) |
Aug 27, 2019 | 24.68 | 24.85 | 24.50 | 24.56 | 25,094 | -0.09(-0.35%) |
Aug 26, 2019 | 24.71 | 24.71 | 24.48 | 24.65 | 27,001 | +0.18(+0.74%) |
Aug 23, 2019 | 24.99 | 25.03 | 24.41 | 24.47 | 28,151 | -0.54(-2.16%) |
Aug 22, 2019 | 24.98 | 25.07 | 24.83 | 25.01 | 22,851 | +0.08(+0.32%) |
Aug 21, 2019 | 24.86 | 25.01 | 24.86 | 24.93 | 24,399 | +0.21(+0.85%) |
Aug 20, 2019 | 24.79 | 24.89 | 24.72 | 24.72 | 14,814 | -0.12(-0.50%) |
Aug 19, 2019 | 24.90 | 24.96 | 24.81 | 24.84 | 27,172 | +0.17(+0.70%) |
Aug 16, 2019 | 24.55 | 24.69 | 24.47 | 24.67 | 28,568 | +0.31(+1.26%) |
Aug 15, 2019 | 24.28 | 24.36 | 24.20 | 24.36 | 31,087 | +0.09(+0.37%) |
Aug 14, 2019 | 24.57 | 24.65 | 24.17 | 24.27 | 53,751 | -0.67(-2.67%) |
Aug 13, 2019 | 24.41 | 25.11 | 24.41 | 24.94 | 38,646 | +0.37(+1.49%) |
Aug 12, 2019 | 24.92 | 24.92 | 24.51 | 24.57 | 38,035 | -0.38(-1.54%) |
Aug 09, 2019 | 25.00 | 25.06 | 24.77 | 24.96 | 45,563 | -0.05(-0.19%) |
Aug 08, 2019 | 24.53 | 25.11 | 24.53 | 25.00 | 70,446 | +0.52(+2.12%) |
Aug 07, 2019 | 24.27 | 24.60 | 24.09 | 24.49 | 43,395 | +0.02(+0.08%) |
Aug 06, 2019 | 24.35 | 24.53 | 24.23 | 24.47 | 63,115 | +0.35(+1.47%) |
Aug 05, 2019 | 24.69 | 24.69 | 23.90 | 24.11 | 202,376 | -0.72(-2.90%) |
Aug 02, 2019 | 25.05 | 25.05 | 24.75 | 24.83 | 81,116 | -0.46(-1.82%) |
Aug 01, 2019 | 25.43 | 25.71 | 25.14 | 25.29 | 46,377 | -0.15(-0.60%) |
Jul 31, 2019 | 25.71 | 25.83 | 25.35 | 25.45 | 38,829 | -0.32(-1.23%) |
Jul 30, 2019 | 25.63 | 25.82 | 25.63 | 25.76 | 48,708 | -0.04(-0.15%) |
Jul 29, 2019 | 25.89 | 25.90 | 25.72 | 25.80 | 16,782 | -0.12(-0.44%) |
Jul 26, 2019 | 25.77 | 25.98 | 25.77 | 25.92 | 27,838 | +0.18(+0.71%) |
Jul 25, 2019 | 25.84 | 25.88 | 25.71 | 25.73 | 42,510 | -0.17(-0.67%) |
Jul 24, 2019 | 25.63 | 25.94 | 25.63 | 25.91 | 33,660 | +0.18(+0.71%) |
Jul 23, 2019 | 25.64 | 25.78 | 25.61 | 25.72 | 12,449 | +0.12(+0.49%) |
Jul 22, 2019 | 25.61 | 25.71 | 25.59 | 25.60 | 28,477 | +0.01(+0.04%) |
Jul 19, 2019 | 25.79 | 25.86 | 25.59 | 25.59 | 12,511 | -0.19(-0.74%) |
Jul 18, 2019 | 25.49 | 25.79 | 25.49 | 25.78 | 47,354 | +0.09(+0.34%) |
Jul 17, 2019 | 25.66 | 25.80 | 25.66 | 25.69 | 15,493 | -0.07(-0.26%) |
Jul 16, 2019 | 25.83 | 25.94 | 25.74 | 25.76 | 20,338 | -0.11(-0.41%) |
Jul 15, 2019 | 25.92 | 25.93 | 25.85 | 25.87 | 29,604 | +0.00(+0.00%) |
Jul 12, 2019 | 25.80 | 25.92 | 25.79 | 25.87 | 29,819 | +0.09(+0.33%) |
Jul 11, 2019 | 25.80 | 25.80 | 25.69 | 25.78 | 16,758 | +0.10(+0.37%) |
Jul 10, 2019 | 25.68 | 25.81 | 25.67 | 25.68 | 24,732 | +0.09(+0.34%) |
Jul 09, 2019 | 25.24 | 25.63 | 25.24 | 25.60 | 32,803 | +0.06(+0.23%) |
Jul 08, 2019 | 25.67 | 25.67 | 25.51 | 25.54 | 19,819 | -0.21(-0.82%) |
Jul 05, 2019 | 25.50 | 25.75 | 25.50 | 25.75 | 25,648 | +0.05(+0.18%) |
Jul 03, 2019 | 25.51 | 25.93 | 25.51 | 25.71 | 55,363 | +0.16(+0.61%) |
Jul 02, 2019 | 25.46 | 25.55 | 25.42 | 25.55 | 65,297 | +0.11(+0.41%) |
Jul 01, 2019 | 25.44 | 25.61 | 25.38 | 25.45 | 35,736 | +0.18(+0.73%) |
Jun 28, 2019 | 25.07 | 25.27 | 25.07 | 25.26 | 49,525 | +0.20(+0.79%) |
Jun 27, 2019 | 24.97 | 25.15 | 24.97 | 25.06 | 29,893 | +0.09(+0.35%) |
Jun 26, 2019 | 24.92 | 25.11 | 24.92 | 24.97 | 14,316 | +0.04(+0.15%) |
Jun 25, 2019 | 25.19 | 25.19 | 24.94 | 24.94 | 18,319 | -0.27(-1.06%) |
Jun 24, 2019 | 25.25 | 25.43 | 25.21 | 25.21 | 58,881 | -0.07(-0.27%) |
Jun 21, 2019 | 25.25 | 25.44 | 25.25 | 25.27 | 65,318 | -0.06(-0.23%) |
Jun 20, 2019 | 25.28 | 25.40 | 25.19 | 25.33 | 30,667 | +0.24(+0.95%) |
Jun 19, 2019 | 25.01 | 25.16 | 24.98 | 25.09 | 26,144 | +0.07(+0.27%) |
Jun 18, 2019 | 24.80 | 25.18 | 24.80 | 25.02 | 69,542 | +0.34(+1.36%) |
Jun 17, 2019 | 24.74 | 24.83 | 24.69 | 24.69 | 27,286 | -0.01(-0.04%) |
Jun 14, 2019 | 24.77 | 24.79 | 24.66 | 24.70 | 29,842 | -0.12(-0.46%) |
Jun 13, 2019 | 24.80 | 24.95 | 24.76 | 24.81 | 18,174 | +0.07(+0.27%) |
Jun 12, 2019 | 24.74 | 24.91 | 24.72 | 24.75 | 11,675 | -0.03(-0.12%) |
Jun 11, 2019 | 25.02 | 25.10 | 24.76 | 24.77 | 20,097 | -0.12(-0.50%) |
Jun 10, 2019 | 24.87 | 25.11 | 24.87 | 24.90 | 28,729 | +0.18(+0.74%) |
Jun 07, 2019 | 24.61 | 24.80 | 24.61 | 24.72 | 30,155 | +0.09(+0.35%) |
Jun 06, 2019 | 24.45 | 24.63 | 24.39 | 24.63 | 38,634 | +0.23(+0.94%) |
Jun 05, 2019 | 24.44 | 24.46 | 24.21 | 24.40 | 21,337 | +0.11(+0.43%) |
Jun 04, 2019 | 23.86 | 24.29 | 23.86 | 24.29 | 30,629 | +0.64(+2.71%) |
Jun 03, 2019 | 23.72 | 23.86 | 23.55 | 23.65 | 33,569 | -0.08(-0.32%) |
May 31, 2019 | 23.87 | 23.96 | 23.60 | 23.73 | 52,171 | -0.36(-1.51%) |
May 30, 2019 | 24.20 | 24.29 | 24.02 | 24.09 | 17,954 | +0.01(+0.04%) |
May 29, 2019 | 24.06 | 24.15 | 23.96 | 24.08 | 41,549 | -0.19(-0.79%) |
May 28, 2019 | 24.62 | 24.62 | 24.28 | 24.28 | 23,978 | -0.23(-0.94%) |
May 24, 2019 | 24.57 | 24.67 | 24.43 | 24.51 | 11,686 | +0.03(+0.12%) |
May 23, 2019 | 24.68 | 24.68 | 24.30 | 24.48 | 44,069 | -0.32(-1.28%) |
May 22, 2019 | 25.02 | 25.02 | 24.79 | 24.79 | 19,445 | -0.23(-0.92%) |
May 21, 2019 | 24.81 | 25.11 | 24.81 | 25.02 | 60,778 | +0.31(+1.24%) |
May 20, 2019 | 24.77 | 24.83 | 24.62 | 24.72 | 25,008 | -0.31(-1.23%) |
May 17, 2019 | 24.91 | 25.21 | 24.89 | 25.02 | 25,668 | -0.13(-0.53%) |
May 16, 2019 | 25.14 | 25.32 | 25.08 | 25.16 | 26,683 | +0.14(+0.57%) |
May 15, 2019 | 24.73 | 25.05 | 24.62 | 25.01 | 19,824 | +0.16(+0.66%) |
May 14, 2019 | 24.60 | 25.01 | 24.60 | 24.85 | 26,191 | +0.33(+1.33%) |
May 13, 2019 | 24.73 | 24.93 | 24.47 | 24.52 | 108,042 | -0.84(-3.32%) |
May 10, 2019 | 25.00 | 25.40 | 24.87 | 25.37 | 54,988 | +0.17(+0.68%) |
May 09, 2019 | 25.07 | 25.29 | 24.88 | 25.20 | 25,128 | -0.14(-0.57%) |
May 08, 2019 | 25.27 | 25.49 | 25.27 | 25.34 | 66,836 | -0.01(-0.04%) |
May 07, 2019 | 25.46 | 25.63 | 25.19 | 25.35 | 230,087 | -0.38(-1.49%) |
May 06, 2019 | 25.32 | 25.83 | 25.32 | 25.73 | 51,730 | -0.06(-0.22%) |
May 03, 2019 | 25.59 | 25.84 | 25.59 | 25.79 | 31,302 | +0.30(+1.17%) |
May 02, 2019 | 25.48 | 25.67 | 25.31 | 25.49 | 25,007 | -0.06(-0.23%) |
May 01, 2019 | 25.79 | 25.83 | 25.55 | 25.55 | 43,451 | -0.30(-1.15%) |
Apr 30, 2019 | 25.81 | 25.90 | 25.70 | 25.85 | 18,752 | -0.02(-0.07%) |
Apr 29, 2019 | 25.78 | 25.96 | 25.78 | 25.87 | 46,698 | +0.09(+0.33%) |
Apr 26, 2019 | 25.68 | 25.82 | 25.61 | 25.78 | 23,894 | +0.07(+0.26%) |
Apr 25, 2019 | 25.65 | 25.78 | 25.55 | 25.71 | 16,430 | +0.04(+0.15%) |
Apr 24, 2019 | 25.75 | 25.86 | 25.67 | 25.67 | 67,178 | -0.09(-0.33%) |
Apr 23, 2019 | 25.46 | 25.84 | 25.46 | 25.76 | 52,480 | +0.33(+1.28%) |
Apr 22, 2019 | 25.39 | 25.49 | 25.36 | 25.44 | 37,587 | +0.02(+0.08%) |
Apr 18, 2019 | 25.50 | 25.50 | 25.31 | 25.42 | 27,859 | -0.03(-0.11%) |
Apr 17, 2019 | 25.69 | 25.69 | 25.44 | 25.44 | 37,306 | -0.16(-0.61%) |
Apr 16, 2019 | 25.60 | 25.67 | 25.56 | 25.60 | 24,043 | +0.07(+0.28%) |
Apr 15, 2019 | 25.55 | 25.59 | 25.48 | 25.53 | 36,780 | -0.03(-0.11%) |
Apr 12, 2019 | 25.54 | 25.59 | 25.48 | 25.56 | 40,693 | +0.19(+0.76%) |
Apr 11, 2019 | 25.39 | 25.44 | 25.32 | 25.37 | 72,646 | -0.02(-0.08%) |
Apr 10, 2019 | 25.23 | 25.40 | 25.23 | 25.39 | 25,388 | +0.13(+0.53%) |
Apr 09, 2019 | 25.26 | 25.31 | 25.21 | 25.25 | 71,069 | -0.10(-0.38%) |
Apr 08, 2019 | 25.33 | 25.35 | 25.19 | 25.35 | 38,661 | +0.04(+0.15%) |
Apr 05, 2019 | 25.20 | 25.35 | 25.20 | 25.31 | 28,903 | +0.13(+0.53%) |
Apr 04, 2019 | 25.18 | 25.25 | 25.04 | 25.18 | 44,865 | +0.00(+0.00%) |
Apr 03, 2019 | 25.21 | 25.30 | 25.13 | 25.18 | 46,127 | +0.07(+0.27%) |
Apr 02, 2019 | 25.01 | 25.16 | 25.01 | 25.11 | 31,957 | +0.01(+0.04%) |
Apr 01, 2019 | 25.01 | 25.15 | 24.92 | 25.10 | 63,933 | +0.30(+1.20%) |
Mar 29, 2019 | 24.79 | 24.84 | 24.73 | 24.80 | 23,790 | +0.16(+0.66%) |
Mar 28, 2019 | 24.56 | 24.67 | 24.47 | 24.64 | 17,252 | +0.15(+0.63%) |
Mar 27, 2019 | 24.52 | 24.69 | 24.33 | 24.49 | 40,085 | -0.10(-0.39%) |
Mar 26, 2019 | 24.52 | 24.74 | 24.48 | 24.58 | 22,945 | +0.19(+0.79%) |
Mar 25, 2019 | 24.36 | 24.53 | 24.24 | 24.39 | 80,567 | -0.02(-0.08%) |
Mar 22, 2019 | 24.97 | 24.97 | 24.41 | 24.41 | 75,706 | -0.68(-2.70%) |
Mar 21, 2019 | 24.71 | 25.09 | 24.71 | 25.09 | 35,329 | +0.35(+1.43%) |
Mar 20, 2019 | 24.78 | 24.88 | 24.64 | 24.73 | 30,515 | -0.08(-0.31%) |
Mar 19, 2019 | 24.93 | 24.99 | 24.74 | 24.81 | 42,228 | -0.09(-0.35%) |
Mar 18, 2019 | 24.78 | 24.93 | 24.75 | 24.90 | 30,661 | +0.14(+0.58%) |
Mar 15, 2019 | 24.73 | 24.87 | 24.73 | 24.75 | 77,801 | +0.09(+0.35%) |
Mar 14, 2019 | 24.74 | 24.75 | 24.66 | 24.67 | 15,306 | -0.08(-0.31%) |
Mar 13, 2019 | 24.62 | 24.81 | 24.60 | 24.74 | 54,185 | +0.22(+0.90%) |
Mar 12, 2019 | 24.50 | 24.64 | 24.46 | 24.52 | 43,140 | +0.10(+0.39%) |
Mar 11, 2019 | 24.06 | 24.48 | 24.06 | 24.43 | 32,589 | +0.37(+1.55%) |
Mar 08, 2019 | 23.95 | 24.08 | 23.81 | 24.06 | 70,052 | -0.09(-0.36%) |
Mar 07, 2019 | 24.30 | 24.31 | 24.10 | 24.14 | 65,220 | -0.21(-0.86%) |
Mar 06, 2019 | 24.64 | 24.64 | 24.35 | 24.35 | 41,057 | -0.27(-1.09%) |
Mar 05, 2019 | 24.63 | 24.69 | 24.54 | 24.62 | 60,204 | +0.00(+0.00%) |
Mar 04, 2019 | 24.83 | 24.88 | 24.40 | 24.62 | 77,186 | -0.11(-0.46%) |
Mar 01, 2019 | 24.64 | 24.81 | 24.58 | 24.73 | 69,214 | +0.19(+0.78%) |
Feb 28, 2019 | 24.55 | 24.66 | 24.51 | 24.54 | 28,163 | -0.04(-0.16%) |
Feb 27, 2019 | 24.47 | 24.65 | 24.47 | 24.58 | 40,699 | +0.03(+0.12%) |
Feb 26, 2019 | 24.56 | 24.66 | 24.55 | 24.55 | 28,669 | -0.06(-0.23%) |
Feb 25, 2019 | 24.67 | 24.79 | 24.61 | 24.61 | 43,607 | -0.02(-0.08%) |
Feb 22, 2019 | 24.47 | 24.63 | 24.45 | 24.63 | 34,240 | +0.21(+0.86%) |
Feb 21, 2019 | 24.56 | 24.56 | 24.31 | 24.42 | 38,293 | -0.14(-0.58%) |
Feb 20, 2019 | 24.51 | 24.62 | 24.51 | 24.56 | 41,363 | +0.06(+0.23%) |
Feb 19, 2019 | 24.35 | 24.60 | 24.35 | 24.51 | 41,383 | +0.08(+0.31%) |
Feb 15, 2019 | 24.35 | 24.45 | 24.35 | 24.43 | 65,130 | +0.24(+0.99%) |
Feb 14, 2019 | 24.13 | 24.31 | 23.99 | 24.19 | 54,540 | +0.00(+0.00%) |
Feb 13, 2019 | 24.16 | 24.34 | 24.16 | 24.19 | 30,735 | +0.05(+0.20%) |
Feb 12, 2019 | 24.02 | 24.21 | 24.02 | 24.14 | 32,142 | +0.29(+1.20%) |
Feb 11, 2019 | 23.81 | 23.91 | 23.76 | 23.86 | 156,010 | +0.15(+0.64%) |
Feb 08, 2019 | 23.59 | 23.75 | 23.54 | 23.70 | 24,293 | +0.02(+0.08%) |
Feb 07, 2019 | 23.71 | 23.79 | 23.54 | 23.68 | 37,868 | -0.28(-1.16%) |
Feb 06, 2019 | 24.04 | 24.08 | 23.84 | 23.96 | 20,423 | -0.03(-0.12%) |
Feb 05, 2019 | 23.88 | 24.04 | 23.87 | 23.99 | 79,495 | +0.15(+0.64%) |
Feb 04, 2019 | 23.66 | 23.88 | 23.66 | 23.84 | 47,077 | +0.13(+0.56%) |