Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 26.41 | 26.41 | 25.91 | 25.96 | 25,745 | -0.46(-1.74%) |
Jan 30, 2020 | 26.13 | 26.42 | 26.11 | 26.42 | 24,227 | -0.11(-0.43%) |
Jan 29, 2020 | 26.59 | 26.64 | 26.46 | 26.53 | 11,772 | -0.03(-0.13%) |
Jan 28, 2020 | 26.37 | 26.60 | 26.28 | 26.57 | 6,820 | +0.32(+1.20%) |
Jan 27, 2020 | 26.24 | 26.37 | 26.15 | 26.25 | 20,572 | -0.40(-1.50%) |
Jan 24, 2020 | 26.98 | 27.03 | 26.53 | 26.65 | 31,803 | -0.34(-1.25%) |
Jan 23, 2020 | 26.75 | 26.99 | 26.68 | 26.99 | 46,424 | +0.11(+0.42%) |
Jan 22, 2020 | 27.01 | 27.10 | 26.84 | 26.88 | 8,454 | +0.01(+0.05%) |
Jan 21, 2020 | 26.81 | 26.93 | 26.75 | 26.86 | 49,920 | +0.05(+0.17%) |
Jan 17, 2020 | 26.76 | 26.84 | 26.71 | 26.82 | 32,712 | +0.13(+0.48%) |
Jan 16, 2020 | 26.61 | 26.72 | 26.61 | 26.69 | 17,036 | +0.15(+0.55%) |
Jan 15, 2020 | 26.54 | 26.64 | 26.48 | 26.54 | 17,312 | +0.09(+0.35%) |
Jan 14, 2020 | 26.61 | 26.61 | 26.37 | 26.45 | 22,269 | -0.01(-0.05%) |
Jan 13, 2020 | 26.34 | 26.49 | 26.24 | 26.47 | 43,199 | +0.27(+1.02%) |
Jan 10, 2020 | 26.37 | 26.37 | 26.15 | 26.20 | 10,500 | -0.08(-0.30%) |
Jan 09, 2020 | 26.36 | 26.36 | 26.15 | 26.28 | 45,072 | +0.11(+0.44%) |
Jan 08, 2020 | 25.99 | 26.25 | 25.99 | 26.16 | 21,746 | +0.25(+0.97%) |
Jan 07, 2020 | 25.99 | 25.99 | 25.85 | 25.91 | 12,829 | +0.03(+0.11%) |
Jan 06, 2020 | 25.70 | 25.89 | 25.62 | 25.88 | 19,111 | +0.08(+0.32%) |
Jan 03, 2020 | 25.66 | 25.87 | 25.61 | 25.80 | 13,327 | -0.02(-0.09%) |
Jan 02, 2020 | 25.81 | 25.82 | 25.67 | 25.82 | 51,268 | +0.17(+0.66%) |
Dec 31, 2019 | 25.49 | 25.65 | 25.46 | 25.65 | 19,990 | +0.15(+0.58%) |
Dec 30, 2019 | 25.70 | 25.70 | 25.43 | 25.50 | 17,831 | -0.20(-0.79%) |
Dec 27, 2019 | 25.86 | 25.86 | 25.67 | 25.71 | 17,425 | -0.02(-0.09%) |
Dec 26, 2019 | 25.62 | 25.76 | 25.62 | 25.73 | 46,135 | +0.11(+0.44%) |
Dec 24, 2019 | 25.66 | 25.66 | 25.57 | 25.62 | 8,611 | +0.04(+0.17%) |
Dec 23, 2019 | 25.62 | 25.64 | 25.52 | 25.57 | 45,528 | -0.07(-0.27%) |
Dec 20, 2019 | 25.64 | 25.66 | 25.50 | 25.64 | 17,020 | +0.11(+0.44%) |
Dec 19, 2019 | 25.39 | 25.56 | 25.39 | 25.53 | 18,370 | +0.15(+0.57%) |
Dec 18, 2019 | 25.39 | 25.43 | 25.33 | 25.39 | 12,121 | +0.09(+0.35%) |
Dec 17, 2019 | 25.49 | 25.49 | 25.24 | 25.30 | 20,048 | -0.04(-0.15%) |
Dec 16, 2019 | 25.14 | 25.38 | 25.14 | 25.33 | 35,419 | +0.28(+1.11%) |
Dec 13, 2019 | 25.08 | 25.11 | 24.96 | 25.06 | 8,915 | +0.01(+0.05%) |
Dec 12, 2019 | 24.95 | 25.15 | 24.90 | 25.04 | 18,865 | +0.03(+0.13%) |
Dec 11, 2019 | 25.00 | 25.02 | 24.84 | 25.01 | 18,608 | +0.09(+0.36%) |
Dec 10, 2019 | 24.95 | 25.01 | 24.89 | 24.92 | 11,635 | -0.10(-0.40%) |
Dec 09, 2019 | 25.11 | 25.15 | 25.01 | 25.02 | 13,866 | -0.03(-0.14%) |
Dec 06, 2019 | 25.15 | 25.15 | 25.03 | 25.06 | 12,258 | +0.15(+0.59%) |
Dec 05, 2019 | 24.96 | 25.02 | 24.86 | 24.91 | 6,643 | -0.05(-0.22%) |
Dec 04, 2019 | 24.94 | 25.00 | 24.87 | 24.96 | 10,600 | +0.20(+0.82%) |
Dec 03, 2019 | 24.74 | 24.79 | 24.53 | 24.76 | 33,811 | -0.15(-0.60%) |
Dec 02, 2019 | 25.31 | 25.31 | 24.79 | 24.91 | 31,746 | -0.31(-1.25%) |
Nov 29, 2019 | 25.26 | 25.36 | 25.20 | 25.22 | 9,016 | -0.12(-0.46%) |
Nov 27, 2019 | 25.23 | 25.38 | 25.21 | 25.34 | 25,125 | +0.14(+0.55%) |
Nov 26, 2019 | 25.07 | 25.25 | 25.04 | 25.20 | 27,734 | +0.23(+0.91%) |
Nov 25, 2019 | 24.80 | 25.00 | 24.80 | 24.97 | 11,772 | +0.20(+0.82%) |
Nov 22, 2019 | 24.78 | 24.79 | 24.65 | 24.77 | 12,562 | +0.09(+0.38%) |
Nov 21, 2019 | 24.74 | 24.79 | 24.68 | 24.68 | 8,470 | -0.04(-0.16%) |
Nov 20, 2019 | 24.81 | 24.89 | 24.57 | 24.72 | 33,008 | -0.10(-0.40%) |
Nov 19, 2019 | 24.89 | 24.89 | 24.71 | 24.81 | 20,180 | -0.02(-0.08%) |
Nov 18, 2019 | 24.69 | 24.90 | 24.69 | 24.83 | 20,128 | +0.15(+0.60%) |
Nov 15, 2019 | 24.72 | 24.74 | 24.61 | 24.69 | 20,364 | +0.09(+0.36%) |
Nov 14, 2019 | 24.47 | 24.60 | 24.45 | 24.60 | 13,213 | +0.18(+0.73%) |
Nov 13, 2019 | 24.43 | 24.44 | 24.23 | 24.42 | 68,257 | +0.04(+0.16%) |
Nov 12, 2019 | 24.38 | 24.50 | 24.33 | 24.38 | 42,084 | -0.03(-0.12%) |
Nov 11, 2019 | 24.35 | 24.41 | 24.19 | 24.41 | 44,574 | +0.11(+0.45%) |
Nov 08, 2019 | 24.28 | 24.36 | 24.25 | 24.30 | 10,131 | +0.10(+0.41%) |
Nov 07, 2019 | 24.36 | 24.37 | 24.18 | 24.20 | 43,284 | -0.20(-0.81%) |
Nov 06, 2019 | 24.38 | 24.40 | 24.23 | 24.40 | 32,064 | -0.03(-0.12%) |
Nov 05, 2019 | 24.65 | 24.65 | 24.41 | 24.43 | 44,262 | -0.24(-0.96%) |
Nov 04, 2019 | 24.75 | 24.76 | 24.63 | 24.67 | 12,504 | +0.02(+0.08%) |
Nov 01, 2019 | 24.74 | 24.74 | 24.57 | 24.65 | 36,067 | +0.03(+0.12%) |
Oct 31, 2019 | 24.77 | 24.77 | 24.52 | 24.62 | 41,001 | -0.08(-0.32%) |
Oct 30, 2019 | 24.67 | 24.77 | 24.56 | 24.70 | 12,404 | +0.20(+0.81%) |
Oct 29, 2019 | 24.70 | 24.70 | 24.50 | 24.50 | 22,365 | -0.34(-1.35%) |
Oct 28, 2019 | 24.73 | 24.86 | 24.73 | 24.83 | 38,284 | +0.20(+0.80%) |
Oct 25, 2019 | 24.56 | 24.72 | 24.50 | 24.64 | 9,320 | +0.01(+0.04%) |
Oct 24, 2019 | 24.70 | 24.70 | 24.50 | 24.63 | 14,578 | -0.12(-0.48%) |
Oct 23, 2019 | 24.80 | 24.80 | 24.61 | 24.74 | 81,239 | -0.04(-0.16%) |
Oct 22, 2019 | 24.98 | 24.98 | 24.75 | 24.78 | 109,588 | -0.19(-0.75%) |
Oct 21, 2019 | 24.95 | 24.98 | 24.87 | 24.97 | 14,293 | +0.21(+0.84%) |
Oct 18, 2019 | 24.95 | 24.96 | 24.62 | 24.76 | 22,795 | -0.23(-0.91%) |
Oct 17, 2019 | 24.99 | 25.11 | 24.98 | 24.99 | 11,351 | +0.07(+0.28%) |
Oct 16, 2019 | 24.79 | 24.92 | 24.76 | 24.92 | 25,946 | -0.02(-0.08%) |
Oct 15, 2019 | 24.75 | 24.94 | 24.73 | 24.94 | 30,525 | +0.32(+1.28%) |
Oct 14, 2019 | 24.62 | 24.71 | 24.60 | 24.63 | 25,121 | -0.07(-0.28%) |
Oct 11, 2019 | 24.67 | 24.87 | 24.67 | 24.70 | 14,690 | +0.35(+1.42%) |
Oct 10, 2019 | 24.21 | 24.45 | 24.21 | 24.35 | 23,970 | +0.15(+0.61%) |
Oct 09, 2019 | 24.25 | 24.34 | 24.18 | 24.20 | 32,088 | +0.18(+0.74%) |
Oct 08, 2019 | 24.18 | 24.31 | 24.02 | 24.02 | 41,679 | -0.34(-1.38%) |
Oct 07, 2019 | 24.44 | 24.47 | 24.29 | 24.36 | 42,606 | -0.06(-0.24%) |
Oct 04, 2019 | 24.28 | 24.45 | 24.20 | 24.42 | 6,585 | +0.31(+1.29%) |
Oct 03, 2019 | 23.94 | 24.13 | 23.67 | 24.11 | 114,578 | +0.12(+0.52%) |
Oct 02, 2019 | 24.17 | 24.17 | 23.84 | 23.98 | 30,574 | -0.38(-1.54%) |
Oct 01, 2019 | 24.64 | 24.67 | 24.34 | 24.36 | 11,618 | -0.14(-0.56%) |
Sep 30, 2019 | 24.34 | 24.56 | 24.34 | 24.50 | 9,001 | +0.17(+0.70%) |
Sep 27, 2019 | 24.68 | 24.68 | 24.16 | 24.33 | 17,932 | -0.26(-1.06%) |
Sep 26, 2019 | 24.58 | 24.63 | 24.40 | 24.59 | 16,321 | -0.05(-0.20%) |
Sep 25, 2019 | 24.43 | 24.64 | 24.35 | 24.64 | 11,078 | +0.27(+1.09%) |
Sep 24, 2019 | 24.81 | 24.87 | 24.32 | 24.37 | 18,367 | -0.34(-1.36%) |
Sep 23, 2019 | 24.74 | 24.80 | 24.68 | 24.71 | 27,398 | -0.03(-0.12%) |
Sep 20, 2019 | 24.98 | 24.99 | 24.70 | 24.74 | 14,994 | -0.25(-0.99%) |
Sep 19, 2019 | 25.02 | 25.10 | 24.93 | 24.98 | 22,080 | -0.08(-0.32%) |
Sep 18, 2019 | 25.13 | 25.13 | 24.77 | 25.06 | 22,836 | -0.09(-0.35%) |
Sep 17, 2019 | 24.96 | 25.15 | 24.96 | 25.15 | 137,170 | +0.21(+0.83%) |
Sep 16, 2019 | 24.85 | 24.94 | 24.82 | 24.94 | 16,939 | -0.08(-0.32%) |
Sep 13, 2019 | 25.10 | 25.12 | 24.94 | 25.02 | 16,716 | -0.06(-0.24%) |
Sep 12, 2019 | 25.06 | 25.17 | 24.99 | 25.08 | 41,557 | +0.20(+0.79%) |
Sep 11, 2019 | 24.87 | 24.92 | 24.71 | 24.88 | 21,880 | +0.13(+0.52%) |
Sep 10, 2019 | 25.00 | 25.00 | 24.67 | 24.75 | 21,227 | -0.35(-1.38%) |
Sep 09, 2019 | 25.34 | 25.34 | 25.00 | 25.10 | 26,577 | -0.13(-0.51%) |
Sep 06, 2019 | 25.29 | 25.31 | 25.22 | 25.23 | 27,557 | +0.12(+0.47%) |
Sep 05, 2019 | 25.04 | 25.19 | 24.98 | 25.11 | 14,797 | +0.28(+1.11%) |
Sep 04, 2019 | 24.77 | 24.83 | 24.65 | 24.83 | 12,489 | +0.29(+1.18%) |
Sep 03, 2019 | 24.64 | 24.80 | 24.48 | 24.54 | 27,252 | -0.28(-1.13%) |
Aug 30, 2019 | 25.06 | 25.06 | 24.72 | 24.82 | 12,866 | -0.08(-0.32%) |
Aug 29, 2019 | 24.84 | 24.94 | 24.77 | 24.90 | 34,730 | +0.36(+1.45%) |
Aug 28, 2019 | 24.34 | 24.55 | 24.23 | 24.55 | 15,777 | +0.15(+0.61%) |
Aug 27, 2019 | 24.60 | 24.60 | 24.28 | 24.40 | 18,004 | -0.04(-0.16%) |
Aug 26, 2019 | 24.29 | 24.45 | 24.20 | 24.44 | 21,686 | +0.29(+1.19%) |
Aug 23, 2019 | 24.68 | 24.79 | 24.11 | 24.15 | 37,891 | -0.60(-2.43%) |
Aug 22, 2019 | 24.88 | 24.88 | 24.58 | 24.75 | 19,995 | +0.00(+0.00%) |
Aug 21, 2019 | 24.78 | 24.80 | 24.69 | 24.75 | 23,640 | +0.27(+1.09%) |
Aug 20, 2019 | 24.57 | 24.59 | 24.43 | 24.49 | 9,698 | -0.05(-0.20%) |
Aug 19, 2019 | 24.63 | 24.63 | 24.45 | 24.54 | 29,996 | +0.27(+1.10%) |
Aug 16, 2019 | 24.15 | 24.29 | 24.12 | 24.27 | 14,386 | +0.34(+1.40%) |
Aug 15, 2019 | 24.08 | 24.08 | 23.81 | 23.94 | 32,815 | -0.02(-0.08%) |
Aug 14, 2019 | 24.37 | 24.37 | 23.93 | 23.96 | 433,664 | -0.67(-2.73%) |
Aug 13, 2019 | 24.34 | 24.81 | 24.27 | 24.63 | 152,523 | +0.25(+1.01%) |
Aug 12, 2019 | 24.63 | 24.63 | 24.28 | 24.38 | 70,066 | -0.36(-1.44%) |
Aug 09, 2019 | 24.92 | 24.92 | 24.56 | 24.74 | 541,825 | -0.23(-0.91%) |
Aug 08, 2019 | 24.73 | 24.96 | 24.58 | 24.96 | 160,719 | +0.51(+2.10%) |
Aug 07, 2019 | 24.26 | 24.51 | 23.97 | 24.45 | 22,384 | +0.08(+0.32%) |
Aug 06, 2019 | 24.05 | 24.37 | 24.03 | 24.37 | 31,485 | +0.39(+1.61%) |
Aug 05, 2019 | 24.50 | 24.50 | 23.79 | 23.98 | 58,488 | -0.77(-3.11%) |
Aug 02, 2019 | 24.99 | 24.99 | 24.67 | 24.75 | 47,414 | -0.34(-1.34%) |
Aug 01, 2019 | 25.43 | 25.62 | 25.02 | 25.09 | 39,136 | -0.34(-1.32%) |
Jul 31, 2019 | 25.65 | 25.68 | 25.17 | 25.43 | 51,009 | -0.20(-0.77%) |
Jul 30, 2019 | 25.66 | 25.69 | 25.52 | 25.62 | 73,360 | -0.14(-0.54%) |
Jul 29, 2019 | 25.90 | 25.90 | 25.69 | 25.76 | 61,850 | -0.04(-0.15%) |
Jul 26, 2019 | 25.65 | 25.89 | 25.65 | 25.80 | 81,050 | +0.35(+1.36%) |
Jul 25, 2019 | 25.55 | 25.55 | 25.38 | 25.46 | 76,695 | -0.05(-0.20%) |
Jul 24, 2019 | 25.32 | 25.51 | 25.30 | 25.51 | 23,037 | +0.26(+1.02%) |
Jul 23, 2019 | 25.24 | 25.25 | 25.06 | 25.25 | 52,098 | +0.16(+0.63%) |
Jul 22, 2019 | 25.13 | 25.13 | 25.01 | 25.09 | 25,614 | +0.07(+0.28%) |
Jul 19, 2019 | 25.44 | 25.44 | 25.02 | 25.02 | 28,469 | -0.26(-1.03%) |
Jul 18, 2019 | 25.28 | 25.31 | 25.15 | 25.28 | 9,594 | -0.04(-0.18%) |
Jul 17, 2019 | 25.37 | 26.16 | 25.29 | 25.33 | 50,868 | -0.21(-0.81%) |
Jul 16, 2019 | 25.69 | 25.69 | 25.48 | 25.53 | 32,514 | -0.08(-0.31%) |
Jul 15, 2019 | 25.69 | 25.69 | 25.54 | 25.61 | 48,549 | +0.09(+0.35%) |
Jul 12, 2019 | 25.50 | 25.58 | 25.44 | 25.52 | 44,881 | +0.21(+0.82%) |
Jul 11, 2019 | 25.38 | 25.41 | 25.28 | 25.32 | 49,140 | -0.01(-0.04%) |
Jul 10, 2019 | 25.36 | 25.41 | 25.18 | 25.33 | 42,945 | +0.17(+0.67%) |
Jul 09, 2019 | 25.12 | 25.23 | 25.03 | 25.16 | 164,110 | +0.18(+0.71%) |
Jul 08, 2019 | 25.06 | 25.06 | 24.95 | 24.98 | 48,397 | -0.14(-0.55%) |
Jul 05, 2019 | 24.99 | 25.12 | 24.85 | 25.12 | 43,868 | +0.05(+0.20%) |
Jul 03, 2019 | 24.82 | 25.07 | 24.82 | 25.07 | 30,394 | +0.32(+1.28%) |
Jul 02, 2019 | 24.77 | 24.77 | 24.64 | 24.75 | 20,545 | +0.01(+0.04%) |
Jul 01, 2019 | 24.71 | 24.79 | 24.59 | 24.74 | 42,336 | +0.34(+1.37%) |
Jun 28, 2019 | 24.47 | 24.47 | 24.29 | 24.41 | 9,523 | +0.04(+0.16%) |
Jun 27, 2019 | 24.28 | 24.37 | 24.23 | 24.37 | 20,783 | +0.20(+0.82%) |
Jun 26, 2019 | 24.31 | 24.31 | 24.10 | 24.17 | 34,077 | +0.01(+0.04%) |
Jun 25, 2019 | 24.64 | 24.64 | 24.14 | 24.16 | 12,557 | -0.40(-1.65%) |
Jun 24, 2019 | 24.72 | 24.72 | 24.52 | 24.57 | 30,909 | -0.06(-0.24%) |
Jun 21, 2019 | 24.85 | 24.85 | 24.60 | 24.63 | 18,556 | -0.17(-0.68%) |
Jun 20, 2019 | 24.95 | 24.95 | 24.65 | 24.79 | 102,452 | +0.15(+0.62%) |
Jun 19, 2019 | 24.62 | 24.65 | 24.40 | 24.64 | 13,381 | +0.17(+0.71%) |
Jun 18, 2019 | 24.65 | 24.77 | 24.47 | 24.47 | 50,103 | +0.05(+0.20%) |
Jun 17, 2019 | 24.42 | 24.45 | 24.35 | 24.42 | 35,284 | +0.13(+0.53%) |
Jun 14, 2019 | 24.45 | 24.45 | 24.19 | 24.29 | 35,591 | +0.03(+0.12%) |
Jun 13, 2019 | 24.25 | 24.29 | 24.14 | 24.26 | 36,612 | +0.20(+0.82%) |
Jun 12, 2019 | 23.92 | 24.11 | 23.91 | 24.06 | 37,998 | +0.03(+0.12%) |
Jun 11, 2019 | 24.23 | 24.23 | 23.92 | 24.03 | 10,823 | +0.02(+0.08%) |
Jun 10, 2019 | 24.18 | 24.21 | 24.01 | 24.01 | 48,772 | +0.11(+0.45%) |
Jun 07, 2019 | 23.71 | 24.03 | 23.71 | 23.91 | 18,860 | +0.24(+1.00%) |
Jun 06, 2019 | 23.60 | 23.69 | 23.42 | 23.67 | 11,708 | +0.19(+0.80%) |
Jun 05, 2019 | 23.50 | 23.51 | 23.29 | 23.48 | 20,011 | +0.33(+1.41%) |
Jun 04, 2019 | 22.75 | 23.23 | 22.75 | 23.16 | 63,990 | +0.51(+2.27%) |
Jun 03, 2019 | 22.81 | 22.83 | 22.47 | 22.64 | 13,203 | -0.24(-1.03%) |
May 31, 2019 | 23.03 | 23.05 | 22.74 | 22.88 | 11,153 | -0.25(-1.07%) |
May 30, 2019 | 23.06 | 23.26 | 23.06 | 23.13 | 5,767 | +0.05(+0.21%) |
May 29, 2019 | 23.19 | 23.19 | 22.93 | 23.08 | 22,465 | -0.29(-1.22%) |
May 28, 2019 | 23.45 | 23.68 | 23.33 | 23.36 | 12,413 | -0.10(-0.43%) |
May 24, 2019 | 23.49 | 23.57 | 23.37 | 23.46 | 44,920 | +0.19(+0.82%) |
May 23, 2019 | 23.54 | 23.54 | 23.19 | 23.27 | 33,274 | -0.38(-1.59%) |
May 22, 2019 | 23.75 | 23.78 | 23.64 | 23.65 | 11,284 | -0.19(-0.79%) |
May 21, 2019 | 23.87 | 23.90 | 23.73 | 23.84 | 9,743 | +0.18(+0.76%) |
May 20, 2019 | 23.73 | 23.73 | 23.55 | 23.66 | 14,703 | -0.22(-0.91%) |
May 17, 2019 | 23.93 | 24.07 | 23.81 | 23.88 | 16,223 | -0.14(-0.58%) |
May 16, 2019 | 23.83 | 24.15 | 23.83 | 24.01 | 46,013 | +0.25(+1.04%) |
May 15, 2019 | 23.48 | 23.81 | 23.34 | 23.77 | 15,359 | +0.27(+1.15%) |
May 14, 2019 | 23.40 | 23.66 | 23.27 | 23.50 | 31,499 | +0.23(+0.98%) |
May 13, 2019 | 23.55 | 23.55 | 23.18 | 23.27 | 50,845 | -0.61(-2.54%) |
May 10, 2019 | 23.90 | 23.94 | 23.52 | 23.88 | 39,748 | -0.06(-0.25%) |
May 09, 2019 | 23.86 | 23.94 | 23.57 | 23.93 | 33,643 | -0.06(-0.25%) |
May 08, 2019 | 23.99 | 24.09 | 23.91 | 23.99 | 46,555 | +0.00(+0.00%) |
May 07, 2019 | 24.29 | 24.30 | 23.79 | 23.99 | 43,941 | -0.48(-1.97%) |
May 06, 2019 | 24.19 | 24.50 | 24.16 | 24.48 | 61,381 | -0.04(-0.16%) |
May 03, 2019 | 24.36 | 24.53 | 24.31 | 24.52 | 20,077 | +0.34(+1.40%) |
May 02, 2019 | 24.35 | 24.35 | 23.98 | 24.18 | 13,550 | -0.14(-0.59%) |
May 01, 2019 | 24.55 | 24.59 | 24.25 | 24.32 | 54,995 | -0.15(-0.60%) |
Apr 30, 2019 | 24.49 | 24.49 | 24.31 | 24.47 | 14,910 | +0.00(+0.01%) |
Apr 29, 2019 | 24.62 | 24.62 | 24.44 | 24.47 | 22,837 | +0.00(+0.01%) |
Apr 26, 2019 | 24.45 | 24.51 | 24.24 | 24.46 | 18,961 | +0.05(+0.20%) |
Apr 25, 2019 | 24.51 | 24.51 | 24.27 | 24.41 | 21,949 | -0.02(-0.10%) |
Apr 24, 2019 | 24.50 | 24.50 | 24.36 | 24.44 | 20,520 | +0.08(+0.33%) |
Apr 23, 2019 | 24.12 | 24.42 | 24.12 | 24.36 | 27,568 | +0.34(+1.43%) |
Apr 22, 2019 | 23.98 | 24.01 | 23.84 | 24.01 | 32,363 | +0.05(+0.20%) |
Apr 18, 2019 | 23.87 | 24.04 | 23.87 | 23.96 | 19,772 | -0.03(-0.14%) |
Apr 17, 2019 | 24.19 | 24.19 | 23.96 | 24.00 | 12,018 | -0.02(-0.09%) |
Apr 16, 2019 | 24.32 | 24.32 | 23.97 | 24.02 | 28,582 | -0.12(-0.50%) |
Apr 15, 2019 | 24.15 | 24.18 | 24.02 | 24.14 | 16,742 | +0.03(+0.12%) |
Apr 12, 2019 | 24.11 | 24.11 | 23.96 | 24.11 | 15,311 | +0.16(+0.66%) |
Apr 11, 2019 | 24.03 | 24.03 | 23.87 | 23.95 | 20,003 | -0.01(-0.04%) |
Apr 10, 2019 | 23.98 | 23.98 | 23.85 | 23.96 | 23,735 | +0.11(+0.45%) |
Apr 09, 2019 | 23.79 | 23.95 | 23.78 | 23.86 | 15,261 | -0.08(-0.35%) |
Apr 08, 2019 | 23.97 | 23.97 | 23.77 | 23.94 | 28,159 | +0.06(+0.24%) |
Apr 05, 2019 | 24.00 | 24.00 | 23.86 | 23.88 | 34,171 | +0.06(+0.24%) |
Apr 04, 2019 | 23.88 | 23.93 | 23.69 | 23.83 | 24,314 | -0.01(-0.03%) |
Apr 03, 2019 | 23.84 | 23.95 | 23.73 | 23.83 | 22,974 | +0.16(+0.69%) |
Apr 02, 2019 | 23.66 | 23.67 | 23.53 | 23.67 | 20,802 | +0.03(+0.12%) |
Apr 01, 2019 | 23.69 | 23.69 | 23.45 | 23.64 | 23,949 | +0.22(+0.93%) |
Mar 29, 2019 | 23.35 | 23.43 | 23.32 | 23.42 | 19,468 | +0.14(+0.59%) |
Mar 28, 2019 | 23.31 | 23.33 | 23.15 | 23.28 | 36,181 | +0.22(+0.94%) |
Mar 27, 2019 | 23.20 | 23.25 | 22.89 | 23.07 | 12,383 | -0.04(-0.17%) |
Mar 26, 2019 | 23.23 | 23.28 | 23.05 | 23.11 | 28,484 | +0.06(+0.28%) |
Mar 25, 2019 | 22.91 | 23.05 | 22.79 | 23.04 | 27,654 | +0.14(+0.62%) |
Mar 22, 2019 | 23.33 | 23.34 | 22.90 | 22.90 | 12,573 | -0.55(-2.35%) |
Mar 21, 2019 | 23.23 | 23.46 | 23.14 | 23.45 | 8,974 | +0.42(+1.81%) |
Mar 20, 2019 | 23.05 | 23.12 | 22.93 | 23.03 | 6,569 | +0.12(+0.55%) |
Mar 19, 2019 | 22.99 | 23.18 | 22.91 | 22.91 | 6,945 | -0.04(-0.19%) |
Mar 18, 2019 | 23.00 | 23.09 | 22.91 | 22.95 | 11,960 | -0.04(-0.19%) |
Mar 15, 2019 | 23.13 | 23.13 | 22.94 | 23.00 | 30,724 | +0.07(+0.30%) |
Mar 14, 2019 | 23.09 | 23.09 | 22.91 | 22.93 | 15,685 | -0.05(-0.21%) |
Mar 13, 2019 | 23.03 | 23.08 | 22.89 | 22.98 | 10,417 | +0.17(+0.73%) |
Mar 12, 2019 | 22.75 | 22.90 | 22.75 | 22.81 | 12,378 | +0.10(+0.43%) |
Mar 11, 2019 | 22.54 | 22.80 | 22.52 | 22.71 | 15,827 | +0.36(+1.59%) |
Mar 08, 2019 | 22.22 | 22.36 | 22.21 | 22.36 | 7,300 | -0.07(-0.31%) |
Mar 07, 2019 | 22.52 | 22.63 | 22.43 | 22.43 | 11,800 | -0.34(-1.51%) |
Mar 06, 2019 | 22.87 | 22.87 | 22.72 | 22.77 | 15,511 | -0.03(-0.13%) |
Mar 05, 2019 | 22.72 | 22.84 | 22.68 | 22.80 | 4,573 | +0.16(+0.72%) |
Mar 04, 2019 | 22.96 | 22.96 | 22.53 | 22.64 | 12,336 | -0.25(-1.10%) |
Mar 01, 2019 | 22.79 | 22.95 | 22.72 | 22.89 | 12,472 | +0.20(+0.87%) |
Feb 28, 2019 | 22.75 | 22.79 | 22.63 | 22.69 | 10,625 | -0.09(-0.39%) |
Feb 27, 2019 | 22.85 | 22.85 | 22.69 | 22.78 | 8,678 | -0.07(-0.30%) |
Feb 26, 2019 | 22.76 | 22.85 | 22.69 | 22.85 | 6,384 | +0.07(+0.30%) |
Feb 25, 2019 | 22.80 | 22.93 | 22.76 | 22.78 | 8,797 | -0.02(-0.08%) |
Feb 22, 2019 | 22.48 | 22.80 | 22.48 | 22.80 | 12,370 | +0.41(+1.84%) |
Feb 21, 2019 | 22.46 | 22.52 | 22.39 | 22.39 | 8,528 | -0.16(-0.69%) |
Feb 20, 2019 | 22.64 | 22.67 | 22.43 | 22.54 | 72,946 | -0.02(-0.09%) |
Feb 19, 2019 | 22.50 | 22.66 | 22.50 | 22.56 | 9,446 | +0.06(+0.28%) |
Feb 15, 2019 | 22.55 | 22.58 | 22.48 | 22.50 | 8,923 | +0.06(+0.29%) |
Feb 14, 2019 | 22.31 | 22.56 | 22.24 | 22.44 | 4,122 | -0.02(-0.09%) |
Feb 13, 2019 | 22.39 | 22.48 | 22.37 | 22.46 | 6,445 | +0.11(+0.48%) |
Feb 12, 2019 | 22.22 | 22.39 | 22.22 | 22.35 | 10,664 | +0.29(+1.30%) |
Feb 11, 2019 | 22.15 | 22.16 | 22.05 | 22.06 | 15,045 | +0.00(+0.02%) |
Feb 08, 2019 | 21.92 | 22.08 | 21.87 | 22.06 | 4,055 | +0.16(+0.72%) |
Feb 07, 2019 | 21.79 | 21.97 | 21.79 | 21.90 | 7,647 | -0.17(-0.77%) |
Feb 06, 2019 | 22.12 | 22.16 | 22.02 | 22.07 | 6,663 | -0.05(-0.23%) |
Feb 05, 2019 | 22.04 | 22.20 | 22.04 | 22.12 | 17,149 | +0.21(+0.95%) |
Feb 04, 2019 | 21.77 | 21.94 | 21.72 | 21.91 | 10,293 | +0.29(+1.32%) |