Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 28.81 | 28.90 | 28.78 | 28.87 | 61,000 | -0.12(-0.41%) |
Nov 27, 2019 | 28.87 | 29.10 | 28.86 | 28.99 | 74,400 | -0.01(-0.03%) |
Nov 26, 2019 | 28.96 | 29.05 | 28.93 | 29.00 | 100,172 | +0.29(+1.01%) |
Nov 25, 2019 | 28.84 | 28.94 | 28.68 | 28.71 | 61,621 | +0.29(+1.02%) |
Nov 22, 2019 | 28.52 | 28.53 | 28.42 | 28.42 | 35,500 | +0.02(+0.07%) |
Nov 21, 2019 | 28.47 | 28.49 | 28.36 | 28.40 | 65,893 | -0.31(-1.07%) |
Nov 20, 2019 | 28.64 | 28.77 | 28.64 | 28.71 | 74,886 | +0.08(+0.27%) |
Nov 19, 2019 | 28.71 | 28.73 | 28.59 | 28.63 | 46,084 | -0.02(-0.07%) |
Nov 18, 2019 | 28.49 | 28.77 | 28.49 | 28.65 | 97,707 | +0.09(+0.32%) |
Nov 15, 2019 | 28.34 | 28.58 | 28.33 | 28.56 | 48,700 | +0.72(+2.59%) |
Nov 14, 2019 | 28.00 | 28.05 | 27.84 | 27.84 | 54,144 | -0.38(-1.35%) |
Nov 13, 2019 | 28.26 | 28.43 | 28.21 | 28.22 | 45,995 | +0.10(+0.36%) |
Nov 12, 2019 | 27.99 | 28.18 | 27.99 | 28.12 | 308,846 | +0.01(+0.04%) |
Nov 11, 2019 | 28.23 | 28.27 | 28.10 | 28.11 | 72,432 | -0.09(-0.32%) |
Nov 08, 2019 | 28.18 | 28.24 | 28.13 | 28.20 | 39,000 | +0.30(+1.08%) |
Nov 07, 2019 | 28.03 | 28.03 | 27.90 | 27.90 | 81,198 | -0.15(-0.53%) |
Nov 06, 2019 | 28.19 | 28.23 | 28.05 | 28.05 | 63,904 | -0.09(-0.32%) |
Nov 05, 2019 | 28.11 | 28.20 | 28.02 | 28.14 | 57,921 | +0.15(+0.54%) |
Nov 04, 2019 | 28.12 | 28.12 | 27.92 | 27.99 | 43,912 | -0.52(-1.82%) |
Nov 01, 2019 | 28.29 | 28.61 | 28.06 | 28.51 | 46,100 | +0.35(+1.24%) |
Oct 31, 2019 | 28.29 | 28.34 | 28.03 | 28.16 | 43,189 | -0.63(-2.19%) |
Oct 30, 2019 | 28.45 | 28.87 | 28.45 | 28.79 | 28,869 | +0.53(+1.88%) |
Oct 29, 2019 | 28.15 | 28.35 | 28.06 | 28.26 | 346,401 | -0.45(-1.57%) |
Oct 28, 2019 | 28.70 | 28.82 | 28.62 | 28.71 | 52,247 | +0.27(+0.95%) |
Oct 25, 2019 | 28.57 | 28.61 | 28.35 | 28.44 | 60,300 | -0.53(-1.83%) |
Oct 24, 2019 | 29.07 | 29.07 | 28.89 | 28.97 | 44,760 | +0.01(+0.03%) |
Oct 23, 2019 | 28.85 | 29.00 | 28.80 | 28.96 | 53,370 | -0.33(-1.13%) |
Oct 22, 2019 | 29.29 | 29.43 | 29.23 | 29.29 | 38,196 | -0.05(-0.17%) |
Oct 21, 2019 | 29.17 | 29.35 | 29.11 | 29.34 | 69,382 | -0.15(-0.51%) |
Oct 18, 2019 | 29.57 | 29.57 | 29.37 | 29.49 | 49,200 | -0.17(-0.57%) |
Oct 17, 2019 | 29.69 | 29.71 | 29.58 | 29.66 | 49,214 | +0.29(+0.97%) |
Oct 16, 2019 | 29.39 | 29.44 | 29.31 | 29.38 | 53,377 | +0.02(+0.08%) |
Oct 15, 2019 | 29.42 | 29.54 | 29.28 | 29.35 | 75,632 | -0.21(-0.70%) |
Oct 14, 2019 | 29.59 | 29.64 | 29.48 | 29.56 | 33,197 | +0.07(+0.24%) |
Oct 11, 2019 | 29.49 | 29.64 | 29.46 | 29.49 | 144,800 | +0.13(+0.44%) |
Oct 10, 2019 | 29.35 | 29.49 | 29.30 | 29.36 | 62,858 | -0.34(-1.14%) |
Oct 09, 2019 | 29.58 | 29.85 | 29.54 | 29.70 | 51,236 | +0.05(+0.17%) |
Oct 08, 2019 | 29.71 | 29.77 | 29.46 | 29.65 | 57,270 | +0.04(+0.14%) |
Oct 07, 2019 | 29.76 | 29.79 | 29.61 | 29.61 | 34,184 | +0.04(+0.15%) |
Oct 04, 2019 | 29.43 | 29.59 | 29.38 | 29.57 | 146,200 | +0.46(+1.57%) |
Oct 03, 2019 | 29.02 | 29.23 | 28.95 | 29.11 | 43,879 | +0.37(+1.29%) |
Oct 02, 2019 | 29.19 | 29.19 | 28.67 | 28.74 | 41,332 | -0.61(-2.08%) |
Oct 01, 2019 | 29.35 | 29.50 | 29.16 | 29.35 | 42,659 | -0.11(-0.37%) |
Sep 30, 2019 | 29.46 | 29.63 | 29.42 | 29.46 | 66,667 | -0.31(-1.04%) |
Sep 27, 2019 | 29.72 | 29.86 | 29.66 | 29.77 | 98,400 | +0.04(+0.13%) |
Sep 26, 2019 | 29.60 | 29.85 | 29.60 | 29.73 | 103,569 | +0.61(+2.09%) |
Sep 25, 2019 | 29.37 | 29.37 | 29.09 | 29.12 | 72,455 | -0.29(-0.99%) |
Sep 24, 2019 | 29.13 | 29.43 | 29.13 | 29.41 | 63,173 | +0.21(+0.72%) |
Sep 23, 2019 | 29.22 | 29.29 | 29.14 | 29.20 | 37,151 | +0.08(+0.27%) |
Sep 20, 2019 | 29.15 | 29.29 | 29.12 | 29.12 | 126,000 | -0.14(-0.48%) |
Sep 19, 2019 | 29.29 | 29.31 | 29.22 | 29.26 | 54,185 | +0.12(+0.41%) |
Sep 18, 2019 | 29.12 | 29.33 | 29.09 | 29.14 | 69,013 | -0.16(-0.55%) |
Sep 17, 2019 | 29.28 | 29.35 | 29.24 | 29.30 | 59,520 | +0.59(+2.06%) |
Sep 16, 2019 | 28.90 | 28.91 | 28.71 | 28.71 | 64,849 | -0.54(-1.85%) |
Sep 13, 2019 | 29.16 | 29.37 | 29.15 | 29.25 | 51,900 | -0.01(-0.03%) |
Sep 12, 2019 | 29.12 | 29.38 | 29.12 | 29.26 | 59,236 | -0.06(-0.20%) |
Sep 11, 2019 | 29.17 | 29.39 | 29.17 | 29.32 | 47,968 | +0.07(+0.24%) |
Sep 10, 2019 | 29.07 | 29.43 | 29.07 | 29.25 | 74,539 | -0.75(-2.50%) |
Sep 09, 2019 | 30.06 | 30.16 | 29.93 | 30.00 | 123,220 | -0.26(-0.86%) |
Sep 06, 2019 | 30.23 | 30.43 | 30.23 | 30.26 | 109,300 | +0.24(+0.80%) |
Sep 05, 2019 | 30.36 | 30.36 | 30.02 | 30.02 | 139,714 | -0.28(-0.92%) |
Sep 04, 2019 | 30.15 | 30.42 | 30.15 | 30.30 | 71,908 | +0.35(+1.17%) |
Sep 03, 2019 | 29.87 | 30.05 | 29.87 | 29.95 | 51,900 | +0.52(+1.77%) |
Aug 30, 2019 | 29.64 | 29.65 | 29.34 | 29.43 | 32,700 | -0.11(-0.37%) |
Aug 29, 2019 | 29.55 | 29.66 | 29.44 | 29.54 | 45,118 | +0.04(+0.12%) |
Aug 28, 2019 | 29.44 | 29.58 | 29.42 | 29.50 | 70,316 | +0.23(+0.80%) |
Aug 27, 2019 | 29.44 | 29.50 | 29.27 | 29.27 | 56,635 | -0.39(-1.31%) |
Aug 26, 2019 | 29.74 | 29.74 | 29.57 | 29.66 | 59,703 | +0.04(+0.12%) |
Aug 23, 2019 | 29.69 | 29.85 | 29.62 | 29.62 | 53,300 | -0.19(-0.62%) |
Aug 22, 2019 | 29.79 | 29.92 | 29.78 | 29.81 | 155,747 | -0.25(-0.84%) |
Aug 21, 2019 | 29.85 | 30.19 | 29.85 | 30.06 | 583,599 | +0.44(+1.49%) |
Aug 20, 2019 | 29.76 | 29.76 | 29.58 | 29.62 | 35,184 | +0.53(+1.82%) |
Aug 19, 2019 | 29.14 | 29.17 | 29.05 | 29.09 | 42,751 | -0.58(-1.95%) |
Aug 16, 2019 | 29.77 | 29.90 | 29.66 | 29.67 | 71,900 | +0.35(+1.19%) |
Aug 15, 2019 | 29.34 | 29.57 | 29.17 | 29.32 | 62,820 | +1.07(+3.81%) |
Aug 14, 2019 | 28.84 | 28.84 | 28.22 | 28.25 | 56,195 | -0.81(-2.80%) |
Aug 13, 2019 | 29.03 | 29.22 | 28.96 | 29.06 | 59,774 | -0.13(-0.45%) |
Aug 12, 2019 | 29.15 | 29.27 | 29.13 | 29.19 | 38,708 | -0.03(-0.10%) |
Aug 09, 2019 | 29.33 | 29.33 | 29.14 | 29.22 | 91,900 | -0.03(-0.09%) |
Aug 08, 2019 | 28.91 | 29.34 | 28.81 | 29.25 | 436,673 | +2.89(+10.99%) |
Aug 07, 2019 | 26.22 | 26.44 | 26.14 | 26.35 | 195,720 | +0.23(+0.88%) |
Aug 06, 2019 | 26.18 | 26.21 | 26.03 | 26.12 | 163,537 | +0.02(+0.08%) |
Aug 05, 2019 | 26.33 | 26.33 | 25.98 | 26.10 | 942,959 | -1.08(-3.97%) |
Aug 02, 2019 | 27.21 | 27.27 | 27.12 | 27.18 | 719,300 | -0.08(-0.29%) |
Aug 01, 2019 | 27.21 | 27.44 | 27.01 | 27.26 | 1,129,067 | +0.17(+0.63%) |
Jul 31, 2019 | 27.25 | 27.45 | 27.02 | 27.09 | 43,442 | -0.07(-0.26%) |
Jul 30, 2019 | 27.08 | 27.19 | 27.04 | 27.16 | 50,334 | +0.14(+0.52%) |
Jul 29, 2019 | 26.97 | 27.05 | 26.93 | 27.02 | 40,979 | -0.58(-2.10%) |
Jul 26, 2019 | 27.62 | 27.68 | 27.57 | 27.60 | 36,500 | +0.34(+1.23%) |
Jul 25, 2019 | 27.27 | 27.43 | 27.17 | 27.26 | 46,070 | +0.38(+1.41%) |
Jul 24, 2019 | 26.90 | 26.96 | 26.86 | 26.89 | 38,912 | -0.02(-0.07%) |
Jul 23, 2019 | 26.93 | 27.00 | 26.83 | 26.91 | 54,404 | -0.07(-0.28%) |
Jul 22, 2019 | 26.93 | 27.00 | 26.90 | 26.98 | 44,456 | +0.08(+0.30%) |
Jul 19, 2019 | 26.94 | 27.01 | 26.88 | 26.90 | 49,000 | -0.10(-0.37%) |
Jul 18, 2019 | 26.66 | 27.00 | 26.66 | 27.00 | 68,799 | +0.33(+1.25%) |
Jul 17, 2019 | 26.82 | 26.84 | 26.65 | 26.67 | 559,624 | -0.05(-0.20%) |
Jul 16, 2019 | 26.98 | 27.04 | 26.68 | 26.72 | 195,396 | -0.49(-1.80%) |
Jul 15, 2019 | 27.20 | 27.23 | 27.08 | 27.21 | 56,710 | +0.29(+1.08%) |
Jul 12, 2019 | 27.06 | 27.20 | 26.80 | 26.92 | 796,000 | -0.59(-2.14%) |
Jul 11, 2019 | 27.49 | 27.64 | 27.41 | 27.51 | 109,215 | +0.04(+0.15%) |
Jul 10, 2019 | 27.54 | 27.57 | 27.42 | 27.47 | 62,970 | -0.09(-0.33%) |
Jul 09, 2019 | 27.47 | 27.66 | 27.47 | 27.56 | 37,173 | -0.19(-0.69%) |
Jul 08, 2019 | 27.56 | 27.77 | 27.55 | 27.75 | 663,766 | +0.45(+1.65%) |
Jul 05, 2019 | 27.27 | 27.35 | 27.15 | 27.30 | 31,100 | -0.46(-1.66%) |
Jul 03, 2019 | 27.76 | 27.89 | 27.71 | 27.76 | 28,900 | +0.84(+3.12%) |
Jul 02, 2019 | 26.83 | 27.02 | 26.83 | 26.92 | 34,579 | +0.53(+2.01%) |
Jul 01, 2019 | 26.60 | 26.74 | 26.39 | 26.39 | 84,915 | -0.07(-0.26%) |
Jun 28, 2019 | 26.51 | 26.61 | 26.43 | 26.46 | 38,900 | +0.09(+0.34%) |
Jun 27, 2019 | 26.20 | 26.37 | 26.20 | 26.37 | 35,447 | -0.46(-1.71%) |
Jun 26, 2019 | 26.84 | 26.98 | 26.77 | 26.83 | 66,612 | -0.15(-0.56%) |
Jun 25, 2019 | 27.14 | 27.18 | 26.96 | 26.98 | 39,859 | -0.09(-0.33%) |
Jun 24, 2019 | 26.85 | 27.08 | 26.84 | 27.07 | 63,846 | +0.37(+1.39%) |
Jun 21, 2019 | 26.69 | 26.74 | 26.55 | 26.70 | 47,600 | -0.08(-0.30%) |
Jun 20, 2019 | 26.77 | 26.82 | 26.64 | 26.78 | 49,746 | +0.21(+0.79%) |
Jun 19, 2019 | 26.37 | 26.67 | 26.37 | 26.57 | 71,050 | -0.17(-0.64%) |
Jun 18, 2019 | 26.89 | 26.90 | 26.67 | 26.74 | 44,102 | +0.22(+0.81%) |
Jun 17, 2019 | 26.50 | 26.63 | 26.50 | 26.52 | 49,715 | +0.08(+0.32%) |
Jun 14, 2019 | 26.45 | 26.58 | 26.42 | 26.44 | 43,500 | -0.98(-3.57%) |
Jun 13, 2019 | 27.36 | 27.47 | 27.32 | 27.42 | 67,472 | -0.02(-0.07%) |
Jun 12, 2019 | 27.48 | 27.64 | 27.44 | 27.44 | 54,556 | +0.38(+1.40%) |
Jun 11, 2019 | 26.97 | 27.14 | 26.96 | 27.06 | 290,927 | -0.08(-0.29%) |
Jun 10, 2019 | 26.96 | 27.31 | 26.96 | 27.14 | 286,525 | +0.00(+0.00%) |
Jun 07, 2019 | 27.01 | 27.18 | 27.00 | 27.14 | 46,000 | +0.40(+1.50%) |
Jun 06, 2019 | 26.75 | 26.84 | 26.70 | 26.74 | 48,340 | +0.69(+2.65%) |
Jun 05, 2019 | 26.00 | 26.24 | 26.00 | 26.05 | 79,421 | +0.03(+0.10%) |
Jun 04, 2019 | 26.06 | 26.08 | 25.94 | 26.02 | 58,744 | -0.38(-1.42%) |
Jun 03, 2019 | 26.22 | 26.41 | 26.07 | 26.40 | 69,706 | +0.24(+0.94%) |
May 31, 2019 | 26.06 | 26.30 | 26.06 | 26.16 | 51,600 | -0.14(-0.55%) |
May 30, 2019 | 26.20 | 26.33 | 25.92 | 26.30 | 81,918 | +0.09(+0.34%) |
May 29, 2019 | 26.22 | 26.27 | 26.05 | 26.21 | 54,725 | -0.66(-2.47%) |
May 28, 2019 | 26.96 | 27.02 | 26.83 | 26.88 | 46,327 | +0.07(+0.24%) |
May 24, 2019 | 26.84 | 26.95 | 26.77 | 26.81 | 44,400 | +0.48(+1.84%) |
May 23, 2019 | 26.22 | 26.35 | 26.22 | 26.32 | 64,803 | -0.14(-0.55%) |
May 22, 2019 | 26.36 | 26.48 | 26.32 | 26.47 | 69,381 | +0.40(+1.53%) |
May 21, 2019 | 26.23 | 26.25 | 26.07 | 26.07 | 97,202 | -0.13(-0.50%) |
May 20, 2019 | 26.23 | 26.29 | 26.19 | 26.20 | 32,049 | -0.06(-0.23%) |
May 17, 2019 | 26.28 | 26.34 | 26.23 | 26.26 | 48,400 | -0.10(-0.38%) |
May 16, 2019 | 26.31 | 26.47 | 26.29 | 26.36 | 57,441 | +0.01(+0.04%) |
May 15, 2019 | 26.29 | 26.44 | 26.29 | 26.35 | 49,618 | +0.22(+0.84%) |
May 14, 2019 | 26.12 | 26.24 | 26.10 | 26.13 | 48,238 | -0.02(-0.08%) |
May 13, 2019 | 26.25 | 26.25 | 26.12 | 26.15 | 43,585 | -0.27(-1.02%) |
May 10, 2019 | 26.16 | 26.43 | 26.16 | 26.42 | 54,300 | +0.09(+0.34%) |
May 09, 2019 | 26.21 | 26.39 | 26.20 | 26.33 | 40,764 | +0.22(+0.86%) |
May 08, 2019 | 26.09 | 26.28 | 26.09 | 26.11 | 47,566 | +0.07(+0.25%) |
May 07, 2019 | 26.14 | 26.14 | 25.87 | 26.04 | 46,236 | -0.10(-0.38%) |
May 06, 2019 | 26.03 | 26.15 | 26.02 | 26.14 | 49,156 | -0.07(-0.27%) |
May 03, 2019 | 26.06 | 26.28 | 26.06 | 26.21 | 42,800 | +0.51(+1.98%) |
May 02, 2019 | 25.81 | 25.81 | 25.61 | 25.70 | 53,376 | -0.25(-0.96%) |
May 01, 2019 | 25.91 | 26.31 | 25.91 | 25.95 | 54,314 | +0.13(+0.50%) |
Apr 30, 2019 | 25.75 | 25.92 | 25.74 | 25.82 | 67,132 | -0.02(-0.08%) |
Apr 29, 2019 | 25.61 | 25.86 | 25.61 | 25.84 | 42,453 | +0.07(+0.29%) |
Apr 26, 2019 | 25.65 | 25.80 | 25.65 | 25.77 | 46,800 | +0.62(+2.45%) |
Apr 25, 2019 | 25.09 | 25.24 | 25.09 | 25.15 | 119,941 | -0.23(-0.91%) |
Apr 24, 2019 | 25.39 | 25.51 | 25.30 | 25.38 | 79,617 | +0.04(+0.16%) |
Apr 23, 2019 | 25.37 | 25.46 | 25.29 | 25.34 | 499,444 | +0.11(+0.44%) |
Apr 22, 2019 | 25.00 | 25.70 | 25.00 | 25.23 | 72,917 | -0.00(-0.00%) |
Apr 18, 2019 | 25.30 | 25.35 | 25.21 | 25.23 | 209,100 | -0.14(-0.55%) |
Apr 17, 2019 | 25.39 | 25.45 | 25.32 | 25.37 | 93,334 | -0.16(-0.63%) |
Apr 16, 2019 | 25.59 | 25.65 | 25.47 | 25.53 | 480,670 | -0.36(-1.39%) |
Apr 15, 2019 | 25.82 | 25.91 | 25.74 | 25.89 | 440,260 | +0.29(+1.13%) |
Apr 12, 2019 | 25.80 | 25.81 | 25.57 | 25.60 | 357,400 | -0.02(-0.10%) |
Apr 11, 2019 | 25.60 | 25.80 | 25.54 | 25.62 | 36,477 | -0.04(-0.16%) |
Apr 10, 2019 | 25.53 | 25.71 | 25.53 | 25.66 | 42,980 | +0.11(+0.45%) |
Apr 09, 2019 | 25.57 | 25.66 | 25.54 | 25.55 | 76,180 | -0.05(-0.20%) |
Apr 08, 2019 | 25.61 | 25.67 | 25.55 | 25.60 | 41,477 | +0.40(+1.59%) |
Apr 05, 2019 | 25.36 | 25.42 | 25.19 | 25.20 | 40,400 | -0.14(-0.53%) |
Apr 04, 2019 | 25.36 | 25.41 | 25.24 | 25.34 | 75,295 | -0.11(-0.45%) |
Apr 03, 2019 | 25.27 | 25.52 | 25.27 | 25.45 | 40,184 | +0.22(+0.87%) |
Apr 02, 2019 | 25.27 | 25.28 | 25.11 | 25.23 | 44,507 | +0.14(+0.56%) |
Apr 01, 2019 | 25.17 | 25.50 | 25.02 | 25.09 | 58,297 | +0.05(+0.20%) |
Mar 29, 2019 | 25.09 | 25.15 | 25.04 | 25.04 | 36,300 | -0.13(-0.52%) |
Mar 28, 2019 | 25.07 | 25.24 | 25.06 | 25.17 | 38,311 | +0.12(+0.48%) |
Mar 27, 2019 | 24.95 | 25.06 | 24.80 | 25.05 | 55,964 | +0.05(+0.22%) |
Mar 26, 2019 | 24.83 | 25.09 | 24.83 | 25.00 | 73,051 | +0.39(+1.56%) |
Mar 25, 2019 | 24.54 | 24.67 | 24.47 | 24.61 | 40,412 | -0.18(-0.73%) |
Mar 22, 2019 | 24.83 | 24.90 | 24.67 | 24.79 | 47,600 | -0.34(-1.35%) |
Mar 21, 2019 | 25.00 | 25.13 | 24.99 | 25.13 | 42,119 | -0.05(-0.20%) |
Mar 20, 2019 | 25.08 | 25.23 | 24.90 | 25.18 | 65,207 | +0.02(+0.08%) |
Mar 19, 2019 | 25.20 | 25.31 | 25.11 | 25.16 | 100,832 | +0.11(+0.44%) |
Mar 18, 2019 | 25.03 | 25.13 | 24.92 | 25.05 | 35,951 | +0.13(+0.52%) |
Mar 15, 2019 | 24.80 | 24.96 | 24.80 | 24.92 | 58,600 | +0.15(+0.61%) |
Mar 14, 2019 | 24.68 | 24.87 | 24.66 | 24.77 | 74,201 | -0.61(-2.40%) |
Mar 13, 2019 | 25.02 | 25.40 | 24.98 | 25.38 | 95,830 | +0.27(+1.08%) |
Mar 12, 2019 | 24.84 | 25.12 | 24.77 | 25.11 | 49,990 | +0.41(+1.64%) |
Mar 11, 2019 | 24.76 | 24.78 | 24.64 | 24.70 | 66,097 | -0.05(-0.18%) |
Mar 08, 2019 | 24.75 | 24.82 | 24.67 | 24.75 | 124,300 | +0.09(+0.36%) |
Mar 07, 2019 | 24.81 | 24.84 | 24.60 | 24.66 | 204,022 | -0.13(-0.52%) |
Mar 06, 2019 | 24.75 | 24.80 | 24.71 | 24.79 | 239,846 | +0.09(+0.36%) |
Mar 05, 2019 | 24.57 | 24.70 | 24.57 | 24.70 | 114,236 | +0.04(+0.18%) |
Mar 04, 2019 | 24.69 | 24.75 | 24.58 | 24.66 | 110,142 | +0.24(+0.98%) |
Mar 01, 2019 | 24.52 | 24.63 | 24.31 | 24.41 | 48,400 | +0.23(+0.97%) |
Feb 28, 2019 | 24.36 | 24.36 | 24.18 | 24.18 | 64,520 | +0.04(+0.14%) |
Feb 27, 2019 | 24.26 | 24.26 | 24.13 | 24.14 | 178,405 | -0.67(-2.70%) |
Feb 26, 2019 | 24.50 | 24.86 | 24.50 | 24.82 | 69,712 | +0.36(+1.45%) |
Feb 25, 2019 | 24.40 | 24.48 | 24.37 | 24.46 | 65,665 | +0.07(+0.29%) |
Feb 22, 2019 | 24.32 | 24.44 | 24.32 | 24.39 | 73,200 | +0.06(+0.25%) |
Feb 21, 2019 | 24.40 | 24.42 | 24.26 | 24.33 | 77,750 | +0.10(+0.41%) |
Feb 20, 2019 | 24.18 | 24.36 | 24.17 | 24.23 | 74,835 | +0.07(+0.27%) |
Feb 19, 2019 | 23.98 | 24.19 | 23.97 | 24.16 | 139,682 | -0.05(-0.19%) |
Feb 15, 2019 | 24.14 | 24.23 | 24.07 | 24.21 | 59,000 | +0.03(+0.12%) |
Feb 14, 2019 | 24.17 | 24.20 | 23.96 | 24.18 | 65,983 | +0.38(+1.58%) |
Feb 13, 2019 | 23.94 | 23.97 | 23.76 | 23.80 | 58,925 | -0.23(-0.94%) |
Feb 12, 2019 | 23.81 | 24.04 | 23.78 | 24.03 | 56,404 | +0.17(+0.71%) |
Feb 11, 2019 | 23.84 | 24.00 | 23.79 | 23.86 | 766,766 | -0.07(-0.29%) |
Feb 08, 2019 | 23.81 | 23.94 | 23.69 | 23.93 | 180,700 | +0.11(+0.44%) |
Feb 07, 2019 | 23.76 | 23.95 | 23.73 | 23.82 | 62,920 | -0.07(-0.27%) |
Feb 06, 2019 | 23.93 | 23.95 | 23.69 | 23.89 | 80,461 | +0.67(+2.89%) |
Feb 05, 2019 | 23.12 | 23.23 | 22.95 | 23.22 | 109,668 | +0.11(+0.50%) |
Feb 04, 2019 | 23.24 | 23.24 | 23.04 | 23.11 | 92,763 | -0.09(-0.37%) |
Feb 01, 2019 | 23.26 | 23.34 | 23.12 | 23.19 | 46,300 | +0.07(+0.28%) |
Jan 31, 2019 | 22.91 | 23.23 | 22.86 | 23.12 | 108,605 | +0.41(+1.83%) |
Jan 30, 2019 | 22.61 | 22.82 | 22.51 | 22.71 | 52,232 | +0.01(+0.04%) |
Jan 29, 2019 | 22.59 | 22.72 | 22.54 | 22.70 | 64,533 | +0.18(+0.80%) |
Jan 28, 2019 | 22.30 | 22.54 | 22.30 | 22.52 | 156,275 | +0.18(+0.83%) |
Jan 25, 2019 | 22.29 | 22.45 | 22.25 | 22.34 | 56,700 | +0.01(+0.02%) |
Jan 24, 2019 | 22.41 | 22.41 | 22.22 | 22.33 | 92,949 | +0.05(+0.22%) |
Jan 23, 2019 | 22.29 | 22.35 | 22.20 | 22.28 | 114,341 | +0.00(+0.00%) |
Jan 22, 2019 | 22.25 | 22.34 | 22.20 | 22.28 | 139,438 | -0.27(-1.20%) |
Jan 18, 2019 | 22.37 | 22.59 | 22.35 | 22.55 | 96,800 | +0.25(+1.12%) |
Jan 17, 2019 | 22.23 | 22.33 | 22.08 | 22.30 | 97,928 | +0.23(+1.04%) |
Jan 16, 2019 | 22.03 | 22.19 | 22.01 | 22.07 | 77,659 | +0.00(+0.02%) |
Jan 15, 2019 | 22.02 | 22.21 | 22.00 | 22.07 | 60,165 | +0.11(+0.48%) |
Jan 14, 2019 | 21.97 | 22.03 | 21.88 | 21.96 | 176,685 | -0.34(-1.55%) |
Jan 11, 2019 | 21.98 | 22.34 | 21.92 | 22.30 | 367,300 | +0.54(+2.48%) |
Jan 10, 2019 | 21.58 | 21.86 | 21.58 | 21.77 | 107,149 | +0.15(+0.69%) |
Jan 09, 2019 | 21.45 | 21.72 | 21.44 | 21.61 | 79,176 | +0.16(+0.75%) |
Jan 08, 2019 | 21.45 | 21.51 | 21.33 | 21.45 | 64,700 | -0.16(-0.72%) |
Jan 07, 2019 | 21.36 | 21.68 | 21.36 | 21.61 | 143,842 | -0.09(-0.39%) |
Jan 04, 2019 | 21.40 | 21.73 | 21.29 | 21.70 | 92,700 | +0.55(+2.58%) |
Jan 03, 2019 | 21.15 | 21.24 | 21.06 | 21.15 | 69,949 | -0.10(-0.45%) |
Jan 02, 2019 | 21.25 | 21.27 | 21.19 | 21.25 | 142,236 | -0.00(-0.02%) |
Dec 31, 2018 | 21.27 | 21.36 | 21.12 | 21.25 | 197,300 | +0.08(+0.38%) |
Dec 28, 2018 | 21.23 | 21.29 | 21.14 | 21.17 | 102,300 | +0.05(+0.24%) |
Dec 27, 2018 | 20.95 | 21.17 | 20.88 | 21.12 | 116,570 | -0.19(-0.89%) |
Dec 26, 2018 | 21.18 | 21.31 | 21.00 | 21.31 | 190,500 | +0.25(+1.19%) |
Dec 24, 2018 | 21.23 | 21.34 | 21.06 | 21.06 | 103,900 | -0.12(-0.59%) |
Dec 21, 2018 | 21.43 | 21.43 | 21.15 | 21.18 | 191,400 | -0.61(-2.78%) |
Dec 20, 2018 | 21.82 | 21.84 | 21.56 | 21.79 | 156,162 | +0.20(+0.90%) |
Dec 19, 2018 | 21.80 | 21.92 | 21.52 | 21.59 | 155,483 | +0.21(+1.01%) |
Dec 18, 2018 | 21.57 | 21.60 | 21.33 | 21.38 | 150,457 | -0.14(-0.63%) |
Dec 17, 2018 | 21.67 | 21.73 | 21.41 | 21.52 | 139,865 | -0.07(-0.35%) |
Dec 14, 2018 | 21.80 | 21.80 | 21.59 | 21.59 | 97,300 | -0.30(-1.37%) |
Dec 13, 2018 | 21.89 | 21.99 | 21.86 | 21.89 | 134,704 | -0.05(-0.25%) |
Dec 12, 2018 | 21.84 | 22.09 | 21.84 | 21.95 | 79,664 | +0.21(+0.97%) |
Dec 11, 2018 | 21.80 | 21.90 | 21.65 | 21.73 | 233,152 | +0.02(+0.07%) |
Dec 10, 2018 | 21.84 | 21.88 | 21.54 | 21.72 | 134,180 | +0.08(+0.37%) |
Dec 07, 2018 | 21.80 | 21.88 | 21.61 | 21.64 | 105,000 | -0.07(-0.32%) |
Dec 06, 2018 | 21.69 | 21.85 | 21.55 | 21.71 | 115,563 | -0.36(-1.65%) |
Dec 04, 2018 | 22.42 | 22.43 | 22.04 | 22.07 | 71,000 | -0.12(-0.54%) |