Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 26.17 | 26.22 | 26.16 | 26.22 | 18,000 | +0.08(+0.29%) |
Dec 30, 2019 | 26.18 | 26.23 | 26.14 | 26.14 | 91,680 | -0.13(-0.51%) |
Dec 27, 2019 | 26.30 | 26.31 | 26.23 | 26.27 | 15,500 | +0.02(+0.09%) |
Dec 26, 2019 | 26.23 | 26.30 | 26.23 | 26.25 | 4,934 | +0.07(+0.27%) |
Dec 24, 2019 | 26.10 | 26.23 | 26.10 | 26.18 | 25,200 | -0.01(-0.04%) |
Dec 23, 2019 | 26.22 | 26.23 | 26.18 | 26.19 | 77,872 | -0.03(-0.11%) |
Dec 20, 2019 | 26.18 | 26.25 | 26.18 | 26.22 | 22,100 | +0.09(+0.34%) |
Dec 19, 2019 | 26.07 | 26.18 | 26.06 | 26.13 | 16,132 | +0.05(+0.19%) |
Dec 18, 2019 | 25.99 | 26.11 | 25.99 | 26.08 | 16,606 | +0.02(+0.08%) |
Dec 17, 2019 | 26.12 | 26.12 | 26.05 | 26.06 | 9,941 | +0.00(+0.00%) |
Dec 16, 2019 | 26.17 | 26.17 | 26.06 | 26.06 | 14,442 | +0.15(+0.57%) |
Dec 13, 2019 | 25.95 | 25.98 | 25.86 | 25.91 | 8,100 | +0.01(+0.05%) |
Dec 12, 2019 | 25.91 | 25.95 | 25.84 | 25.90 | 356,385 | +0.07(+0.27%) |
Dec 11, 2019 | 25.77 | 25.83 | 25.75 | 25.83 | 15,735 | +0.09(+0.35%) |
Dec 10, 2019 | 25.77 | 25.80 | 25.73 | 25.74 | 11,082 | -0.07(-0.26%) |
Dec 09, 2019 | 25.84 | 25.84 | 25.78 | 25.81 | 2,287 | +0.02(+0.07%) |
Dec 06, 2019 | 25.71 | 25.83 | 25.71 | 25.79 | 35,300 | +0.15(+0.59%) |
Dec 05, 2019 | 25.83 | 25.83 | 25.60 | 25.64 | 17,819 | +0.03(+0.12%) |
Dec 04, 2019 | 25.59 | 25.67 | 25.59 | 25.61 | 8,809 | +0.10(+0.39%) |
Dec 03, 2019 | 25.63 | 25.63 | 25.43 | 25.51 | 50,506 | -0.12(-0.47%) |
Dec 02, 2019 | 25.76 | 25.77 | 25.63 | 25.63 | 17,822 | -0.20(-0.77%) |
Nov 29, 2019 | 25.81 | 25.85 | 25.80 | 25.83 | 34,100 | -0.01(-0.04%) |
Nov 27, 2019 | 25.79 | 25.90 | 25.78 | 25.84 | 11,500 | +0.04(+0.16%) |
Nov 26, 2019 | 25.80 | 25.83 | 25.74 | 25.80 | 19,191 | +0.05(+0.19%) |
Nov 25, 2019 | 25.88 | 25.88 | 25.70 | 25.75 | 8,264 | +0.12(+0.49%) |
Nov 22, 2019 | 25.66 | 25.66 | 25.55 | 25.62 | 5,900 | +0.04(+0.14%) |
Nov 21, 2019 | 25.62 | 25.63 | 25.54 | 25.59 | 28,058 | -0.05(-0.20%) |
Nov 20, 2019 | 25.63 | 25.65 | 25.52 | 25.64 | 20,573 | -0.06(-0.23%) |
Nov 19, 2019 | 25.70 | 25.74 | 25.66 | 25.70 | 7,792 | -0.05(-0.19%) |
Nov 18, 2019 | 25.91 | 25.91 | 25.70 | 25.75 | 6,253 | -0.01(-0.04%) |
Nov 15, 2019 | 25.84 | 25.84 | 25.66 | 25.76 | 21,300 | +0.16(+0.62%) |
Nov 14, 2019 | 25.57 | 25.60 | 25.55 | 25.60 | 7,748 | +0.04(+0.16%) |
Nov 13, 2019 | 25.55 | 25.63 | 25.55 | 25.56 | 16,616 | -0.05(-0.20%) |
Nov 12, 2019 | 25.65 | 25.65 | 25.53 | 25.61 | 19,895 | +0.08(+0.31%) |
Nov 11, 2019 | 25.54 | 25.56 | 25.49 | 25.53 | 15,937 | -0.01(-0.03%) |
Nov 08, 2019 | 25.49 | 25.54 | 25.49 | 25.54 | 14,000 | +0.04(+0.14%) |
Nov 07, 2019 | 25.60 | 25.60 | 25.49 | 25.50 | 9,060 | +0.07(+0.29%) |
Nov 06, 2019 | 25.64 | 25.64 | 25.41 | 25.43 | 11,987 | -0.05(-0.20%) |
Nov 05, 2019 | 25.43 | 25.53 | 25.43 | 25.48 | 11,041 | +0.00(+0.00%) |
Nov 04, 2019 | 25.51 | 25.53 | 25.45 | 25.48 | 14,074 | +0.05(+0.18%) |
Nov 01, 2019 | 25.36 | 25.43 | 25.33 | 25.43 | 45,800 | +0.19(+0.77%) |
Oct 31, 2019 | 25.21 | 25.26 | 25.18 | 25.24 | 10,252 | -0.05(-0.21%) |
Oct 30, 2019 | 25.26 | 25.32 | 25.20 | 25.30 | 36,382 | +0.03(+0.12%) |
Oct 29, 2019 | 25.27 | 25.31 | 25.22 | 25.26 | 41,011 | +0.02(+0.08%) |
Oct 28, 2019 | 25.26 | 25.27 | 25.21 | 25.25 | 89,874 | +0.04(+0.14%) |
Oct 25, 2019 | 25.06 | 25.21 | 25.06 | 25.21 | 25,100 | +0.09(+0.36%) |
Oct 24, 2019 | 25.10 | 25.12 | 25.05 | 25.12 | 34,903 | +0.04(+0.16%) |
Oct 23, 2019 | 25.19 | 25.19 | 24.99 | 25.08 | 55,077 | +0.00(+0.00%) |
Oct 22, 2019 | 25.08 | 25.18 | 25.03 | 25.08 | 49,476 | +0.02(+0.08%) |
Oct 21, 2019 | 25.08 | 25.08 | 25.04 | 25.06 | 33,788 | +0.09(+0.37%) |
Oct 18, 2019 | 25.06 | 25.06 | 24.91 | 24.97 | 16,400 | -0.07(-0.29%) |
Oct 17, 2019 | 25.08 | 25.08 | 24.98 | 25.04 | 61,057 | +0.02(+0.09%) |
Oct 16, 2019 | 25.06 | 25.07 | 24.94 | 25.02 | 48,013 | -0.05(-0.20%) |
Oct 15, 2019 | 25.07 | 25.07 | 24.82 | 25.07 | 139,459 | +0.28(+1.13%) |
Oct 14, 2019 | 24.84 | 24.87 | 24.79 | 24.79 | 801,145 | +0.02(+0.08%) |
Oct 11, 2019 | 24.80 | 24.96 | 24.77 | 24.77 | 36,100 | +0.11(+0.45%) |
Oct 10, 2019 | 24.57 | 24.71 | 24.48 | 24.66 | 184,500 | +0.21(+0.86%) |
Oct 09, 2019 | 24.43 | 24.55 | 24.43 | 24.45 | 70,318 | +0.15(+0.62%) |
Oct 08, 2019 | 24.60 | 24.60 | 24.30 | 24.30 | 99,785 | -0.36(-1.46%) |
Oct 07, 2019 | 24.60 | 24.77 | 24.58 | 24.66 | 130,663 | -0.03(-0.12%) |
Oct 04, 2019 | 24.50 | 24.69 | 24.50 | 24.69 | 55,500 | +0.25(+1.02%) |
Oct 03, 2019 | 24.35 | 24.44 | 24.16 | 24.44 | 120,253 | +0.11(+0.45%) |
Oct 02, 2019 | 24.66 | 24.66 | 24.29 | 24.33 | 157,465 | -0.38(-1.52%) |
Oct 01, 2019 | 24.92 | 24.98 | 24.66 | 24.71 | 493,658 | -0.16(-0.66%) |
Sep 30, 2019 | 25.01 | 25.07 | 24.83 | 24.87 | 907,016 | +0.04(+0.16%) |
Sep 27, 2019 | 25.04 | 25.04 | 24.73 | 24.83 | 17,000 | -0.14(-0.56%) |
Sep 26, 2019 | 24.96 | 25.01 | 24.87 | 24.97 | 80,756 | -0.08(-0.32%) |
Sep 25, 2019 | 24.79 | 25.05 | 24.79 | 25.05 | 9,306 | +0.19(+0.76%) |
Sep 24, 2019 | 25.09 | 25.13 | 24.83 | 24.86 | 203,193 | -0.18(-0.72%) |
Sep 23, 2019 | 25.01 | 25.11 | 25.00 | 25.04 | 344,502 | +0.00(+0.00%) |
Sep 20, 2019 | 25.22 | 25.24 | 25.04 | 25.04 | 9,700 | -0.19(-0.75%) |
Sep 19, 2019 | 25.29 | 25.32 | 25.19 | 25.23 | 121,263 | +0.00(+0.00%) |
Sep 18, 2019 | 25.13 | 25.23 | 25.02 | 25.23 | 29,170 | -0.01(-0.04%) |
Sep 17, 2019 | 25.14 | 25.24 | 25.14 | 25.24 | 8,319 | +0.09(+0.35%) |
Sep 16, 2019 | 25.15 | 25.19 | 25.10 | 25.15 | 25,301 | -0.05(-0.18%) |
Sep 13, 2019 | 25.28 | 25.28 | 25.17 | 25.20 | 59,300 | -0.00(-0.02%) |
Sep 12, 2019 | 25.24 | 25.34 | 25.20 | 25.20 | 56,316 | +0.04(+0.16%) |
Sep 11, 2019 | 25.11 | 25.16 | 25.04 | 25.16 | 21,201 | +0.13(+0.52%) |
Sep 10, 2019 | 25.10 | 25.10 | 24.90 | 25.03 | 48,845 | -0.03(-0.12%) |
Sep 09, 2019 | 25.11 | 25.11 | 25.01 | 25.06 | 11,176 | +0.02(+0.07%) |
Sep 06, 2019 | 25.21 | 25.21 | 25.03 | 25.04 | 97,900 | -0.05(-0.19%) |
Sep 05, 2019 | 24.97 | 25.11 | 24.97 | 25.09 | 308,367 | +0.24(+0.96%) |
Sep 04, 2019 | 24.84 | 24.85 | 24.78 | 24.85 | 34,807 | +0.12(+0.49%) |
Sep 03, 2019 | 24.74 | 24.74 | 24.64 | 24.73 | 14,819 | -0.11(-0.44%) |
Aug 30, 2019 | 24.86 | 24.86 | 24.72 | 24.84 | 337,200 | +0.03(+0.12%) |
Aug 29, 2019 | 24.81 | 24.87 | 24.80 | 24.81 | 29,436 | +0.18(+0.74%) |
Aug 28, 2019 | 24.58 | 24.67 | 24.57 | 24.63 | 62,008 | +0.02(+0.07%) |
Aug 27, 2019 | 24.63 | 24.64 | 24.53 | 24.61 | 48,105 | +0.04(+0.16%) |
Aug 26, 2019 | 24.57 | 24.62 | 24.51 | 24.57 | 42,127 | +0.08(+0.33%) |
Aug 23, 2019 | 24.60 | 24.65 | 24.48 | 24.49 | 32,000 | -0.36(-1.45%) |
Aug 22, 2019 | 25.02 | 25.02 | 24.80 | 24.85 | 21,068 | +0.01(+0.02%) |
Aug 21, 2019 | 24.85 | 24.88 | 24.77 | 24.84 | 101,488 | +0.11(+0.46%) |
Aug 20, 2019 | 24.93 | 24.93 | 24.70 | 24.73 | 30,387 | -0.14(-0.56%) |
Aug 19, 2019 | 24.86 | 24.89 | 24.82 | 24.87 | 23,098 | +0.14(+0.57%) |
Aug 16, 2019 | 24.62 | 24.74 | 24.59 | 24.73 | 139,200 | +0.21(+0.86%) |
Aug 15, 2019 | 24.53 | 24.55 | 24.43 | 24.52 | 92,304 | +0.03(+0.13%) |
Aug 14, 2019 | 24.64 | 24.65 | 24.45 | 24.49 | 143,697 | -0.41(-1.66%) |
Aug 13, 2019 | 24.92 | 24.93 | 24.64 | 24.90 | 164,262 | +0.26(+1.05%) |
Aug 12, 2019 | 24.69 | 24.74 | 24.61 | 24.64 | 28,097 | -0.20(-0.80%) |
Aug 09, 2019 | 24.97 | 24.97 | 24.73 | 24.84 | 46,600 | -0.02(-0.08%) |
Aug 08, 2019 | 24.66 | 24.88 | 24.66 | 24.86 | 60,053 | +0.23(+0.93%) |
Aug 07, 2019 | 24.28 | 24.64 | 24.28 | 24.63 | 61,006 | +0.01(+0.04%) |
Aug 06, 2019 | 24.53 | 24.62 | 24.48 | 24.62 | 23,943 | +0.20(+0.80%) |
Aug 05, 2019 | 24.79 | 24.79 | 24.29 | 24.42 | 575,532 | -0.47(-1.87%) |
Aug 02, 2019 | 24.84 | 24.94 | 24.80 | 24.89 | 923,800 | -0.12(-0.48%) |
Aug 01, 2019 | 25.27 | 25.38 | 24.96 | 25.01 | 65,204 | -0.11(-0.44%) |
Jul 31, 2019 | 25.38 | 25.42 | 25.09 | 25.12 | 168,938 | -0.28(-1.10%) |
Jul 30, 2019 | 25.19 | 25.40 | 25.19 | 25.40 | 7,374 | -0.03(-0.12%) |
Jul 29, 2019 | 25.44 | 25.46 | 25.40 | 25.43 | 5,997 | -0.05(-0.20%) |
Jul 26, 2019 | 25.40 | 25.50 | 25.31 | 25.48 | 65,200 | +0.18(+0.70%) |
Jul 25, 2019 | 25.52 | 25.52 | 25.30 | 25.30 | 102,419 | -0.10(-0.39%) |
Jul 24, 2019 | 25.39 | 25.41 | 25.30 | 25.40 | 15,207 | +0.05(+0.21%) |
Jul 23, 2019 | 25.26 | 25.35 | 25.24 | 25.35 | 39,691 | +0.13(+0.52%) |
Jul 22, 2019 | 25.17 | 25.25 | 25.16 | 25.22 | 69,106 | +0.05(+0.20%) |
Jul 19, 2019 | 25.35 | 25.35 | 25.17 | 25.17 | 29,600 | -0.09(-0.37%) |
Jul 18, 2019 | 25.01 | 25.30 | 25.01 | 25.26 | 59,023 | +0.03(+0.13%) |
Jul 17, 2019 | 25.23 | 25.30 | 25.19 | 25.23 | 244,824 | -0.11(-0.43%) |
Jul 16, 2019 | 25.39 | 25.41 | 25.30 | 25.34 | 46,226 | -0.07(-0.28%) |
Jul 15, 2019 | 25.37 | 25.41 | 25.36 | 25.41 | 57,711 | -0.01(-0.04%) |
Jul 12, 2019 | 25.36 | 25.42 | 25.35 | 25.42 | 34,100 | +0.14(+0.55%) |
Jul 11, 2019 | 25.31 | 25.31 | 25.24 | 25.28 | 63,803 | +0.04(+0.15%) |
Jul 10, 2019 | 25.29 | 25.31 | 25.21 | 25.24 | 51,631 | +0.08(+0.33%) |
Jul 09, 2019 | 25.11 | 25.16 | 25.09 | 25.16 | 26,522 | +0.04(+0.16%) |
Jul 08, 2019 | 25.15 | 25.17 | 25.09 | 25.12 | 269,033 | -0.11(-0.44%) |
Jul 05, 2019 | 25.07 | 25.23 | 25.07 | 25.23 | 47,000 | -0.01(-0.04%) |
Jul 03, 2019 | 25.14 | 25.24 | 25.11 | 25.24 | 5,800 | +0.11(+0.44%) |
Jul 02, 2019 | 25.04 | 25.15 | 25.04 | 25.13 | 154,228 | +0.03(+0.12%) |
Jul 01, 2019 | 25.00 | 25.17 | 25.00 | 25.10 | 49,621 | +0.17(+0.68%) |
Jun 28, 2019 | 24.96 | 24.98 | 24.89 | 24.93 | 95,400 | +0.02(+0.06%) |
Jun 27, 2019 | 24.90 | 24.93 | 24.87 | 24.91 | 7,342 | +0.07(+0.30%) |
Jun 26, 2019 | 24.94 | 24.94 | 24.84 | 24.84 | 322,635 | -0.05(-0.18%) |
Jun 25, 2019 | 24.90 | 24.92 | 24.84 | 24.89 | 77,555 | -0.16(-0.66%) |
Jun 24, 2019 | 25.07 | 25.08 | 25.05 | 25.05 | 39,156 | -0.01(-0.05%) |
Jun 21, 2019 | 25.06 | 25.13 | 25.05 | 25.06 | 5,400 | +0.01(+0.05%) |
Jun 20, 2019 | 25.19 | 25.19 | 24.97 | 25.05 | 45,670 | +0.15(+0.60%) |
Jun 19, 2019 | 24.93 | 24.93 | 24.83 | 24.90 | 20,351 | +0.04(+0.16%) |
Jun 18, 2019 | 24.87 | 24.93 | 24.85 | 24.86 | 10,890 | +0.18(+0.71%) |
Jun 17, 2019 | 24.71 | 24.71 | 24.65 | 24.68 | 8,621 | -0.00(-0.01%) |
Jun 14, 2019 | 24.62 | 24.69 | 24.62 | 24.69 | 5,100 | +0.04(+0.14%) |
Jun 13, 2019 | 24.69 | 24.69 | 24.60 | 24.65 | 15,740 | +0.07(+0.27%) |
Jun 12, 2019 | 24.63 | 24.63 | 24.57 | 24.59 | 4,189 | -0.05(-0.22%) |
Jun 11, 2019 | 24.68 | 24.68 | 24.62 | 24.64 | 5,072 | -0.03(-0.12%) |
Jun 10, 2019 | 24.64 | 24.76 | 24.64 | 24.67 | 15,423 | +0.06(+0.24%) |
Jun 07, 2019 | 24.63 | 24.66 | 24.60 | 24.61 | 3,800 | +0.18(+0.74%) |
Jun 06, 2019 | 24.29 | 24.43 | 24.29 | 24.43 | 17,671 | +0.11(+0.45%) |
Jun 05, 2019 | 24.25 | 24.32 | 24.22 | 24.32 | 10,893 | +0.16(+0.67%) |
Jun 04, 2019 | 24.12 | 24.16 | 24.12 | 24.16 | 9,293 | +0.23(+0.95%) |
Jun 03, 2019 | 23.92 | 24.01 | 23.86 | 23.93 | 12,345 | -0.01(-0.04%) |
May 31, 2019 | 24.00 | 24.03 | 23.93 | 23.94 | 13,200 | -0.20(-0.83%) |
May 30, 2019 | 24.14 | 24.16 | 24.08 | 24.14 | 29,062 | +0.09(+0.36%) |
May 29, 2019 | 24.10 | 24.11 | 24.00 | 24.05 | 18,237 | -0.13(-0.56%) |
May 28, 2019 | 24.31 | 24.32 | 24.19 | 24.19 | 19,956 | -0.10(-0.39%) |
May 24, 2019 | 24.38 | 24.38 | 24.24 | 24.29 | 6,100 | +0.06(+0.27%) |
May 23, 2019 | 24.28 | 24.28 | 24.15 | 24.22 | 22,329 | -0.25(-1.02%) |
May 22, 2019 | 24.48 | 24.49 | 24.41 | 24.47 | 28,371 | -0.05(-0.18%) |
May 21, 2019 | 24.43 | 24.55 | 24.43 | 24.52 | 101,365 | +0.18(+0.72%) |
May 20, 2019 | 24.32 | 24.38 | 24.32 | 24.34 | 16,900 | -0.11(-0.47%) |
May 17, 2019 | 24.50 | 24.64 | 24.43 | 24.45 | 22,200 | -0.10(-0.39%) |
May 16, 2019 | 24.55 | 24.64 | 24.51 | 24.55 | 1,191,708 | +0.12(+0.49%) |
May 15, 2019 | 24.38 | 24.47 | 24.36 | 24.43 | 31,769 | +0.09(+0.37%) |
May 14, 2019 | 24.36 | 24.44 | 24.25 | 24.34 | 21,269 | +0.15(+0.62%) |
May 13, 2019 | 24.20 | 24.28 | 24.17 | 24.19 | 29,712 | -0.38(-1.55%) |
May 10, 2019 | 24.52 | 24.58 | 24.29 | 24.57 | 27,100 | +0.03(+0.11%) |
May 09, 2019 | 24.55 | 24.57 | 24.31 | 24.54 | 70,749 | -0.06(-0.24%) |
May 08, 2019 | 24.58 | 24.69 | 24.56 | 24.60 | 45,615 | +0.04(+0.16%) |
May 07, 2019 | 24.67 | 24.69 | 24.47 | 24.56 | 273,879 | -0.31(-1.25%) |
May 06, 2019 | 24.77 | 24.94 | 24.73 | 24.87 | 28,344 | -0.04(-0.16%) |
May 03, 2019 | 24.95 | 24.96 | 24.84 | 24.91 | 18,700 | +0.14(+0.56%) |
May 02, 2019 | 24.87 | 24.87 | 24.65 | 24.77 | 23,575 | -0.05(-0.22%) |
May 01, 2019 | 24.95 | 25.00 | 24.83 | 24.83 | 28,921 | -0.13(-0.53%) |
Apr 30, 2019 | 24.82 | 24.96 | 24.82 | 24.96 | 17,078 | +0.01(+0.04%) |
Apr 29, 2019 | 25.01 | 25.01 | 24.88 | 24.95 | 16,589 | +0.09(+0.35%) |
Apr 26, 2019 | 24.82 | 24.88 | 24.81 | 24.86 | 28,800 | +0.03(+0.14%) |
Apr 25, 2019 | 24.80 | 24.87 | 24.77 | 24.83 | 241,184 | -0.02(-0.08%) |
Apr 24, 2019 | 24.83 | 24.90 | 24.80 | 24.85 | 33,938 | -0.00(-0.01%) |
Apr 23, 2019 | 24.77 | 24.91 | 24.75 | 24.85 | 20,089 | +0.13(+0.51%) |
Apr 22, 2019 | 24.71 | 24.74 | 24.70 | 24.73 | 30,941 | +0.04(+0.15%) |
Apr 18, 2019 | 24.67 | 24.71 | 24.65 | 24.69 | 26,200 | +0.02(+0.07%) |
Apr 17, 2019 | 24.89 | 24.89 | 24.65 | 24.67 | 23,601 | -0.04(-0.15%) |
Apr 16, 2019 | 24.75 | 24.75 | 24.67 | 24.71 | 31,669 | -0.00(-0.01%) |
Apr 15, 2019 | 24.69 | 24.72 | 24.66 | 24.71 | 62,623 | -0.06(-0.25%) |
Apr 12, 2019 | 24.67 | 24.77 | 24.66 | 24.77 | 41,400 | +0.21(+0.84%) |
Apr 11, 2019 | 24.61 | 24.61 | 24.53 | 24.56 | 30,515 | +0.02(+0.08%) |
Apr 10, 2019 | 24.55 | 24.63 | 24.50 | 24.54 | 21,974 | +0.09(+0.37%) |
Apr 09, 2019 | 24.49 | 24.55 | 24.45 | 24.45 | 16,043 | -0.12(-0.49%) |
Apr 08, 2019 | 24.55 | 24.61 | 24.48 | 24.57 | 5,314 | +0.01(+0.04%) |
Apr 05, 2019 | 24.60 | 24.62 | 24.55 | 24.57 | 13,300 | +0.04(+0.14%) |
Apr 04, 2019 | 24.52 | 24.56 | 24.47 | 24.53 | 22,304 | +0.05(+0.20%) |
Apr 03, 2019 | 24.46 | 24.54 | 24.46 | 24.48 | 5,970 | +0.04(+0.16%) |
Apr 02, 2019 | 24.41 | 24.45 | 24.36 | 24.44 | 110,917 | +0.04(+0.15%) |
Apr 01, 2019 | 24.38 | 24.41 | 24.32 | 24.40 | 19,653 | +0.24(+0.99%) |
Mar 29, 2019 | 24.23 | 24.23 | 24.16 | 24.16 | 600 | +0.09(+0.39%) |
Mar 28, 2019 | 24.01 | 24.07 | 24.01 | 24.07 | 469 | +0.03(+0.11%) |
Mar 27, 2019 | 24.04 | 24.05 | 24.04 | 24.05 | 373 | -0.05(-0.19%) |
Mar 26, 2019 | 24.12 | 24.12 | 24.03 | 24.09 | 15,202 | +0.10(+0.41%) |
Mar 25, 2019 | 24.05 | 24.05 | 23.99 | 23.99 | 2,308 | -0.05(-0.21%) |
Mar 22, 2019 | 24.35 | 24.35 | 24.03 | 24.05 | 18,200 | -0.26(-1.09%) |
Mar 21, 2019 | 24.24 | 24.31 | 24.12 | 24.31 | 18,369 | +0.31(+1.28%) |
Mar 20, 2019 | 24.32 | 24.32 | 24.00 | 24.00 | 3,510 | -0.15(-0.61%) |
Mar 19, 2019 | 24.27 | 24.27 | 24.15 | 24.15 | 1,327 | +0.01(+0.05%) |
Mar 18, 2019 | 24.10 | 24.18 | 24.03 | 24.14 | 2,748 | -0.00(-0.02%) |
Mar 15, 2019 | 24.11 | 24.16 | 24.07 | 24.14 | 14,800 | +0.10(+0.40%) |
Mar 14, 2019 | 24.08 | 24.08 | 23.98 | 24.04 | 14,519 | -0.02(-0.06%) |
Mar 13, 2019 | 24.00 | 24.12 | 24.00 | 24.06 | 4,462 | +0.14(+0.59%) |
Mar 12, 2019 | 24.07 | 24.07 | 23.90 | 23.92 | 6,548 | +0.02(+0.08%) |
Mar 11, 2019 | 23.87 | 23.90 | 23.73 | 23.90 | 1,698 | +0.36(+1.53%) |
Mar 08, 2019 | 23.67 | 23.69 | 23.54 | 23.54 | 46,700 | -0.23(-0.96%) |
Mar 07, 2019 | 23.98 | 23.98 | 23.77 | 23.77 | 8,909 | -0.08(-0.32%) |
Mar 06, 2019 | 24.08 | 24.08 | 23.84 | 23.84 | 329,762 | -0.15(-0.61%) |
Mar 05, 2019 | 23.99 | 23.99 | 23.99 | 23.99 | 516 | +0.01(+0.03%) |
Mar 04, 2019 | 24.12 | 24.13 | 23.90 | 23.98 | 5,722 | -0.07(-0.28%) |
Mar 01, 2019 | 24.14 | 24.14 | 23.99 | 24.05 | 21,900 | +0.08(+0.33%) |
Feb 28, 2019 | 23.95 | 23.99 | 23.95 | 23.97 | 2,214 | -0.04(-0.18%) |
Feb 27, 2019 | 23.95 | 24.01 | 23.95 | 24.01 | 380 | -0.01(-0.04%) |
Feb 26, 2019 | 24.03 | 24.04 | 23.97 | 24.02 | 5,036 | -0.03(-0.13%) |
Feb 25, 2019 | 24.06 | 24.10 | 24.05 | 24.05 | 1,241 | +0.08(+0.35%) |
Feb 22, 2019 | 23.97 | 23.97 | 23.94 | 23.97 | 1,500 | +0.05(+0.21%) |
Feb 21, 2019 | 23.94 | 23.96 | 23.89 | 23.92 | 10,061 | -0.02(-0.09%) |
Feb 20, 2019 | 23.94 | 24.02 | 23.94 | 23.94 | 5,584 | +0.03(+0.11%) |
Feb 19, 2019 | 23.88 | 24.00 | 23.88 | 23.91 | 2,805 | +0.04(+0.16%) |
Feb 15, 2019 | 23.91 | 23.91 | 23.81 | 23.88 | 14,500 | +0.10(+0.40%) |
Feb 14, 2019 | 23.75 | 23.84 | 23.75 | 23.78 | 8,653 | -0.02(-0.06%) |
Feb 13, 2019 | 23.75 | 23.88 | 23.75 | 23.80 | 14,360 | +0.05(+0.20%) |
Feb 12, 2019 | 23.76 | 23.80 | 23.74 | 23.75 | 13,240 | +0.23(+0.96%) |
Feb 11, 2019 | 23.51 | 23.57 | 23.49 | 23.52 | 6,786 | +0.02(+0.09%) |
Feb 08, 2019 | 23.40 | 23.54 | 23.40 | 23.50 | 26,000 | +0.03(+0.13%) |
Feb 07, 2019 | 23.45 | 23.49 | 23.36 | 23.47 | 20,053 | -0.12(-0.49%) |
Feb 06, 2019 | 23.64 | 23.65 | 23.53 | 23.59 | 8,977 | -0.00(-0.02%) |
Feb 05, 2019 | 23.42 | 23.59 | 23.42 | 23.59 | 5,376 | +0.07(+0.29%) |
Feb 04, 2019 | 23.40 | 23.52 | 23.40 | 23.52 | 879 | +0.07(+0.31%) |
Feb 01, 2019 | 23.45 | 23.45 | 23.45 | 23.45 | 1,000 | +0.03(+0.11%) |
Jan 31, 2019 | 23.36 | 23.48 | 23.36 | 23.42 | 3,733 | +0.16(+0.70%) |
Jan 30, 2019 | 23.14 | 23.35 | 23.14 | 23.26 | 5,001 | +0.19(+0.83%) |
Jan 29, 2019 | 23.08 | 23.08 | 23.01 | 23.07 | 954 | -0.01(-0.03%) |
Jan 28, 2019 | 23.11 | 23.11 | 23.08 | 23.08 | 1,059 | -0.11(-0.49%) |
Jan 25, 2019 | 23.19 | 23.19 | 23.19 | 23.19 | 0 | +0.06(+0.26%) |
Jan 24, 2019 | 23.19 | 23.19 | 22.97 | 23.13 | 9,916 | +0.10(+0.43%) |
Jan 23, 2019 | 23.01 | 23.03 | 22.95 | 23.03 | 784 | +0.07(+0.32%) |
Jan 22, 2019 | 23.12 | 23.12 | 22.90 | 22.96 | 3,538 | -0.23(-1.00%) |
Jan 18, 2019 | 23.09 | 23.26 | 23.09 | 23.19 | 2,200 | +0.06(+0.25%) |
Jan 17, 2019 | 23.04 | 23.13 | 22.90 | 23.13 | 3,432 | +0.22(+0.97%) |
Jan 16, 2019 | 22.95 | 23.00 | 22.91 | 22.91 | 22,599 | +0.03(+0.14%) |
Jan 15, 2019 | 22.84 | 22.88 | 22.82 | 22.88 | 3,453 | +0.16(+0.69%) |
Jan 14, 2019 | 22.67 | 22.72 | 22.64 | 22.72 | 1,342 | -0.06(-0.27%) |
Jan 11, 2019 | 22.62 | 22.81 | 22.62 | 22.78 | 22,100 | +0.04(+0.16%) |
Jan 10, 2019 | 22.74 | 22.74 | 22.74 | 22.74 | 1 | +0.04(+0.18%) |
Jan 09, 2019 | 22.71 | 22.72 | 22.67 | 22.70 | 1,120 | +0.05(+0.23%) |
Jan 08, 2019 | 22.59 | 22.65 | 22.54 | 22.65 | 2,252 | +0.13(+0.58%) |
Jan 07, 2019 | 22.58 | 22.59 | 22.52 | 22.52 | 3,788 | +0.12(+0.53%) |
Jan 04, 2019 | 22.40 | 22.40 | 22.40 | 22.40 | 100 | +0.62(+2.85%) |
Jan 03, 2019 | 22.15 | 22.15 | 21.78 | 21.78 | 15,341 | -0.37(-1.67%) |