Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 22.56 | 22.62 | 22.42 | 22.50 | 198,762 | -0.10(-0.46%) |
Oct 30, 2019 | 22.63 | 22.67 | 22.49 | 22.60 | 188,665 | -0.17(-0.75%) |
Oct 29, 2019 | 22.71 | 22.86 | 22.69 | 22.77 | 191,965 | -0.17(-0.74%) |
Oct 28, 2019 | 23.08 | 23.15 | 22.93 | 22.94 | 211,592 | -0.11(-0.48%) |
Oct 25, 2019 | 23.01 | 23.14 | 22.99 | 23.05 | 180,018 | -0.16(-0.70%) |
Oct 24, 2019 | 23.41 | 23.43 | 23.18 | 23.22 | 201,962 | -0.10(-0.41%) |
Oct 23, 2019 | 23.15 | 23.31 | 23.13 | 23.31 | 376,183 | +0.32(+1.39%) |
Oct 22, 2019 | 23.04 | 23.23 | 22.97 | 22.99 | 276,352 | +0.01(+0.03%) |
Oct 21, 2019 | 22.97 | 22.99 | 22.86 | 22.99 | 673,408 | +0.21(+0.91%) |
Oct 18, 2019 | 22.83 | 22.86 | 22.73 | 22.78 | 867,374 | +0.16(+0.72%) |
Oct 17, 2019 | 22.79 | 22.82 | 22.54 | 22.62 | 744,413 | +0.02(+0.10%) |
Oct 16, 2019 | 22.58 | 22.68 | 22.49 | 22.59 | 367,196 | +0.10(+0.46%) |
Oct 15, 2019 | 22.54 | 22.73 | 22.47 | 22.49 | 457,690 | -0.01(-0.07%) |
Oct 14, 2019 | 22.41 | 22.55 | 22.36 | 22.50 | 224,965 | -0.08(-0.36%) |
Oct 11, 2019 | 22.66 | 22.73 | 22.56 | 22.59 | 291,368 | +0.23(+1.03%) |
Oct 10, 2019 | 22.24 | 22.41 | 22.23 | 22.36 | 400,820 | +0.22(+1.01%) |
Oct 09, 2019 | 22.16 | 22.24 | 22.05 | 22.13 | 364,567 | +0.23(+1.05%) |
Oct 08, 2019 | 22.00 | 22.10 | 21.82 | 21.90 | 476,738 | -0.23(-1.04%) |
Oct 07, 2019 | 22.21 | 22.37 | 22.04 | 22.13 | 315,324 | +0.03(+0.13%) |
Oct 04, 2019 | 22.10 | 22.13 | 21.95 | 22.10 | 496,296 | +0.10(+0.47%) |
Oct 03, 2019 | 21.81 | 22.02 | 21.66 | 22.00 | 341,815 | +0.07(+0.34%) |
Oct 02, 2019 | 22.23 | 22.26 | 21.92 | 21.92 | 364,907 | -0.57(-2.54%) |
Oct 01, 2019 | 22.80 | 22.84 | 22.49 | 22.50 | 811,864 | -0.15(-0.66%) |
Sep 30, 2019 | 22.62 | 22.80 | 22.60 | 22.64 | 269,800 | -0.06(-0.26%) |
Sep 27, 2019 | 22.70 | 22.85 | 22.62 | 22.70 | 639,153 | +0.07(+0.33%) |
Sep 26, 2019 | 22.62 | 22.71 | 22.56 | 22.63 | 305,573 | +0.13(+0.59%) |
Sep 25, 2019 | 22.43 | 22.52 | 22.36 | 22.50 | 375,364 | -0.25(-1.08%) |
Sep 24, 2019 | 22.94 | 22.96 | 22.66 | 22.74 | 281,950 | -0.29(-1.26%) |
Sep 23, 2019 | 22.96 | 23.06 | 22.92 | 23.03 | 376,482 | +0.11(+0.48%) |
Sep 20, 2019 | 23.05 | 23.09 | 22.52 | 22.92 | 517,352 | +0.15(+0.66%) |
Sep 19, 2019 | 22.91 | 22.94 | 22.76 | 22.77 | 245,348 | -0.01(-0.06%) |
Sep 18, 2019 | 22.68 | 22.84 | 22.58 | 22.78 | 300,910 | +0.29(+1.28%) |
Sep 17, 2019 | 22.76 | 22.76 | 22.33 | 22.50 | 542,681 | -0.15(-0.67%) |
Sep 16, 2019 | 22.88 | 22.91 | 22.54 | 22.65 | 477,365 | +0.27(+1.19%) |
Sep 13, 2019 | 22.46 | 22.48 | 22.32 | 22.38 | 253,473 | +0.24(+1.07%) |
Sep 12, 2019 | 22.03 | 22.26 | 21.98 | 22.14 | 279,228 | -0.03(-0.13%) |
Sep 11, 2019 | 22.27 | 22.33 | 22.03 | 22.17 | 622,444 | -0.11(-0.49%) |
Sep 10, 2019 | 22.41 | 22.52 | 22.19 | 22.28 | 646,351 | +0.17(+0.75%) |
Sep 09, 2019 | 22.16 | 22.19 | 22.03 | 22.11 | 329,257 | +0.25(+1.15%) |
Sep 06, 2019 | 21.90 | 21.96 | 21.85 | 21.86 | 171,340 | -0.10(-0.46%) |
Sep 05, 2019 | 22.01 | 22.10 | 21.88 | 21.96 | 459,841 | +0.17(+0.79%) |
Sep 04, 2019 | 21.67 | 21.80 | 21.65 | 21.79 | 334,752 | +0.17(+0.80%) |
Sep 03, 2019 | 21.44 | 21.65 | 21.36 | 21.62 | 229,745 | -0.15(-0.70%) |
Aug 30, 2019 | 21.85 | 21.85 | 21.54 | 21.77 | 168,566 | +0.17(+0.77%) |
Aug 29, 2019 | 21.69 | 21.76 | 21.58 | 21.60 | 583,047 | +0.28(+1.32%) |
Aug 28, 2019 | 21.31 | 21.44 | 21.27 | 21.32 | 450,032 | +0.17(+0.82%) |
Aug 27, 2019 | 21.40 | 21.46 | 20.57 | 21.15 | 339,031 | +0.02(+0.10%) |
Aug 26, 2019 | 21.25 | 21.29 | 21.05 | 21.13 | 223,876 | +0.30(+1.45%) |
Aug 23, 2019 | 21.05 | 21.26 | 20.80 | 20.82 | 277,752 | -0.37(-1.77%) |
Aug 22, 2019 | 21.38 | 21.42 | 21.16 | 21.20 | 216,103 | -0.04(-0.20%) |
Aug 21, 2019 | 21.46 | 21.47 | 21.24 | 21.24 | 159,367 | +0.20(+0.96%) |
Aug 20, 2019 | 21.04 | 21.16 | 20.59 | 21.04 | 312,477 | -0.09(-0.41%) |
Aug 19, 2019 | 21.18 | 21.26 | 21.13 | 21.13 | 202,227 | +0.25(+1.17%) |
Aug 16, 2019 | 20.77 | 20.94 | 20.75 | 20.88 | 349,202 | +0.09(+0.45%) |
Aug 15, 2019 | 20.88 | 20.88 | 20.59 | 20.79 | 417,017 | -0.19(-0.89%) |
Aug 14, 2019 | 21.06 | 21.10 | 20.91 | 20.97 | 193,579 | -0.65(-3.00%) |
Aug 13, 2019 | 21.35 | 21.75 | 21.31 | 21.62 | 360,624 | +0.27(+1.28%) |
Aug 12, 2019 | 21.39 | 21.41 | 21.24 | 21.35 | 304,463 | +0.09(+0.44%) |
Aug 09, 2019 | 21.39 | 21.42 | 21.26 | 21.26 | 312,853 | -0.37(-1.70%) |
Aug 08, 2019 | 21.56 | 21.72 | 21.43 | 21.62 | 787,562 | +0.14(+0.64%) |
Aug 07, 2019 | 21.37 | 21.54 | 21.21 | 21.49 | 320,960 | -0.18(-0.83%) |
Aug 06, 2019 | 21.85 | 21.88 | 21.56 | 21.67 | 616,409 | +0.02(+0.10%) |
Aug 05, 2019 | 21.62 | 21.77 | 21.57 | 21.65 | 359,848 | -0.21(-0.96%) |
Aug 02, 2019 | 22.03 | 22.10 | 21.80 | 21.85 | 428,976 | -0.35(-1.59%) |
Aug 01, 2019 | 22.32 | 22.55 | 22.09 | 22.21 | 269,417 | -0.36(-1.60%) |
Jul 31, 2019 | 22.76 | 22.81 | 22.39 | 22.57 | 238,208 | -0.18(-0.79%) |
Jul 30, 2019 | 22.57 | 22.85 | 22.55 | 22.75 | 193,805 | -0.11(-0.47%) |
Jul 29, 2019 | 23.00 | 23.01 | 22.78 | 22.86 | 112,477 | -0.05(-0.22%) |
Jul 26, 2019 | 22.91 | 23.00 | 22.82 | 22.91 | 156,079 | -0.09(-0.38%) |
Jul 25, 2019 | 23.18 | 23.21 | 22.90 | 22.99 | 187,296 | +0.04(+0.16%) |
Jul 24, 2019 | 23.06 | 23.25 | 22.94 | 22.96 | 255,007 | -0.18(-0.78%) |
Jul 23, 2019 | 23.25 | 23.27 | 23.12 | 23.14 | 414,082 | +0.06(+0.25%) |
Jul 22, 2019 | 23.12 | 23.19 | 23.04 | 23.08 | 213,239 | +0.00(+0.00%) |
Jul 19, 2019 | 22.94 | 23.09 | 22.91 | 23.08 | 173,005 | -0.19(-0.84%) |
Jul 18, 2019 | 23.20 | 23.28 | 23.01 | 23.27 | 195,285 | +0.01(+0.03%) |
Jul 17, 2019 | 23.38 | 23.40 | 23.18 | 23.27 | 300,800 | -0.30(-1.25%) |
Jul 16, 2019 | 23.66 | 23.74 | 23.43 | 23.56 | 309,778 | -0.28(-1.18%) |
Jul 15, 2019 | 24.00 | 24.01 | 23.74 | 23.84 | 344,486 | -0.23(-0.96%) |
Jul 12, 2019 | 24.02 | 24.10 | 23.97 | 24.07 | 177,583 | -0.01(-0.06%) |
Jul 11, 2019 | 24.09 | 24.16 | 23.99 | 24.09 | 192,969 | +0.13(+0.54%) |
Jul 10, 2019 | 23.87 | 23.97 | 23.76 | 23.96 | 233,744 | +0.43(+1.81%) |
Jul 09, 2019 | 23.54 | 23.60 | 23.44 | 23.53 | 300,096 | -0.10(-0.43%) |
Jul 08, 2019 | 23.60 | 23.72 | 23.57 | 23.63 | 88,203 | +0.09(+0.40%) |
Jul 05, 2019 | 23.58 | 23.61 | 23.38 | 23.54 | 105,579 | -0.20(-0.85%) |
Jul 03, 2019 | 23.74 | 23.77 | 23.63 | 23.74 | 140,541 | +0.27(+1.14%) |
Jul 02, 2019 | 23.76 | 23.77 | 23.47 | 23.48 | 173,735 | -0.31(-1.30%) |
Jul 01, 2019 | 24.02 | 24.02 | 23.70 | 23.79 | 175,816 | -0.02(-0.09%) |
Jun 28, 2019 | 23.75 | 23.96 | 23.74 | 23.81 | 186,324 | +0.19(+0.82%) |
Jun 27, 2019 | 23.76 | 23.76 | 23.58 | 23.61 | 258,670 | -0.10(-0.43%) |
Jun 26, 2019 | 23.84 | 23.91 | 23.71 | 23.71 | 198,916 | +0.22(+0.92%) |
Jun 25, 2019 | 23.76 | 23.79 | 23.48 | 23.50 | 494,449 | -0.33(-1.39%) |
Jun 24, 2019 | 23.89 | 23.97 | 23.75 | 23.83 | 684,769 | +0.03(+0.12%) |
Jun 21, 2019 | 23.68 | 23.87 | 23.66 | 23.80 | 395,540 | +0.45(+1.91%) |
Jun 20, 2019 | 23.48 | 23.58 | 23.28 | 23.35 | 473,974 | +0.43(+1.89%) |
Jun 19, 2019 | 22.88 | 23.05 | 22.84 | 22.92 | 124,905 | +0.16(+0.70%) |
Jun 18, 2019 | 22.77 | 22.91 | 22.70 | 22.76 | 198,939 | +0.45(+2.00%) |
Jun 17, 2019 | 22.42 | 22.53 | 22.29 | 22.32 | 230,949 | -0.22(-0.99%) |
Jun 14, 2019 | 22.52 | 22.56 | 22.41 | 22.54 | 206,441 | -0.04(-0.19%) |
Jun 13, 2019 | 22.63 | 22.67 | 22.56 | 22.58 | 192,713 | +0.27(+1.23%) |
Jun 12, 2019 | 22.57 | 22.60 | 22.30 | 22.31 | 272,211 | -0.45(-1.99%) |
Jun 11, 2019 | 23.01 | 23.03 | 22.76 | 22.76 | 218,260 | +0.09(+0.41%) |
Jun 10, 2019 | 22.79 | 22.83 | 22.65 | 22.67 | 215,359 | -0.13(-0.57%) |
Jun 07, 2019 | 22.82 | 22.90 | 22.72 | 22.80 | 174,531 | +0.21(+0.93%) |
Jun 06, 2019 | 22.63 | 22.71 | 22.47 | 22.59 | 251,739 | +0.30(+1.36%) |
Jun 05, 2019 | 22.61 | 22.62 | 22.29 | 22.29 | 200,583 | -0.35(-1.53%) |
Jun 04, 2019 | 22.57 | 22.66 | 22.48 | 22.63 | 247,378 | +0.37(+1.68%) |
Jun 03, 2019 | 22.35 | 22.41 | 22.18 | 22.26 | 418,009 | +0.66(+3.04%) |
May 31, 2019 | 21.67 | 21.90 | 21.58 | 21.60 | 329,224 | -0.28(-1.29%) |
May 30, 2019 | 21.94 | 22.01 | 21.87 | 21.88 | 339,969 | -0.29(-1.30%) |
May 29, 2019 | 22.06 | 22.18 | 21.96 | 22.17 | 230,824 | -0.17(-0.77%) |
May 28, 2019 | 22.65 | 22.67 | 22.34 | 22.34 | 204,994 | -0.37(-1.65%) |
May 24, 2019 | 22.71 | 22.77 | 22.55 | 22.72 | 128,332 | +0.35(+1.55%) |
May 23, 2019 | 22.49 | 22.50 | 22.28 | 22.37 | 218,082 | -0.61(-2.64%) |
May 22, 2019 | 23.17 | 23.22 | 22.96 | 22.98 | 183,273 | -0.32(-1.39%) |
May 21, 2019 | 23.36 | 23.47 | 23.27 | 23.30 | 380,506 | +0.13(+0.56%) |
May 20, 2019 | 23.19 | 23.27 | 23.09 | 23.17 | 171,486 | +0.11(+0.49%) |
May 17, 2019 | 23.04 | 23.18 | 23.01 | 23.06 | 848,727 | +0.06(+0.24%) |
May 16, 2019 | 22.86 | 23.03 | 22.84 | 23.00 | 179,053 | +0.25(+1.11%) |
May 15, 2019 | 22.51 | 22.84 | 22.47 | 22.75 | 211,625 | -0.02(-0.09%) |
May 14, 2019 | 22.74 | 22.91 | 22.70 | 22.77 | 232,968 | +0.20(+0.90%) |
May 13, 2019 | 22.78 | 22.82 | 22.53 | 22.57 | 605,932 | -0.02(-0.09%) |
May 10, 2019 | 22.53 | 22.63 | 22.40 | 22.59 | 170,401 | -0.04(-0.15%) |
May 09, 2019 | 22.53 | 22.67 | 22.49 | 22.63 | 206,650 | -0.08(-0.37%) |
May 08, 2019 | 22.80 | 22.86 | 22.63 | 22.71 | 221,265 | -0.06(-0.28%) |
May 07, 2019 | 22.90 | 22.93 | 22.65 | 22.77 | 217,878 | -0.56(-2.40%) |
May 06, 2019 | 23.14 | 23.41 | 23.14 | 23.33 | 152,200 | -0.18(-0.77%) |
May 03, 2019 | 23.68 | 23.69 | 23.51 | 23.52 | 212,788 | +0.12(+0.51%) |
May 02, 2019 | 23.70 | 23.70 | 23.33 | 23.40 | 273,764 | -0.10(-0.42%) |
May 01, 2019 | 23.85 | 23.89 | 23.49 | 23.49 | 101,704 | -0.28(-1.18%) |
Apr 30, 2019 | 23.82 | 23.88 | 23.75 | 23.77 | 176,367 | +0.11(+0.44%) |
Apr 29, 2019 | 23.62 | 23.75 | 23.52 | 23.67 | 151,112 | -0.29(-1.20%) |
Apr 26, 2019 | 24.06 | 24.10 | 23.87 | 23.96 | 202,655 | -0.18(-0.73%) |
Apr 25, 2019 | 24.10 | 24.27 | 24.09 | 24.13 | 196,012 | +0.01(+0.06%) |
Apr 24, 2019 | 24.45 | 24.45 | 24.09 | 24.12 | 499,986 | -0.66(-2.66%) |
Apr 23, 2019 | 24.80 | 24.90 | 24.73 | 24.78 | 219,338 | +0.11(+0.43%) |
Apr 22, 2019 | 24.43 | 24.78 | 24.43 | 24.67 | 163,022 | +0.35(+1.44%) |
Apr 18, 2019 | 24.31 | 24.36 | 24.21 | 24.32 | 154,132 | -0.11(-0.46%) |
Apr 17, 2019 | 24.50 | 24.54 | 24.40 | 24.43 | 148,632 | +0.06(+0.23%) |
Apr 16, 2019 | 24.43 | 24.43 | 24.30 | 24.38 | 289,958 | -0.35(-1.42%) |
Apr 15, 2019 | 24.73 | 24.80 | 24.65 | 24.73 | 210,446 | -0.21(-0.84%) |
Apr 12, 2019 | 25.23 | 25.23 | 24.90 | 24.94 | 189,525 | -0.11(-0.45%) |
Apr 11, 2019 | 25.16 | 25.18 | 24.98 | 25.05 | 157,596 | -0.15(-0.58%) |
Apr 10, 2019 | 25.04 | 25.27 | 25.00 | 25.20 | 272,498 | +0.22(+0.87%) |
Apr 09, 2019 | 25.03 | 25.08 | 24.91 | 24.98 | 859,179 | +0.08(+0.34%) |
Apr 08, 2019 | 24.98 | 25.07 | 24.85 | 24.90 | 527,225 | -0.11(-0.45%) |
Apr 05, 2019 | 24.87 | 25.03 | 24.85 | 25.01 | 207,507 | +0.22(+0.91%) |
Apr 04, 2019 | 24.78 | 24.83 | 24.69 | 24.78 | 102,500 | -0.18(-0.70%) |
Apr 03, 2019 | 25.00 | 25.08 | 24.91 | 24.96 | 150,513 | +0.14(+0.56%) |
Apr 02, 2019 | 24.86 | 24.92 | 24.76 | 24.82 | 156,659 | -0.10(-0.39%) |
Apr 01, 2019 | 24.80 | 24.97 | 24.76 | 24.92 | 103,027 | +0.22(+0.91%) |
Mar 29, 2019 | 24.69 | 24.76 | 24.59 | 24.69 | 151,848 | +0.19(+0.77%) |
Mar 28, 2019 | 24.36 | 24.51 | 24.36 | 24.50 | 381,443 | -0.08(-0.34%) |
Mar 27, 2019 | 24.65 | 24.69 | 24.42 | 24.59 | 98,253 | -0.12(-0.48%) |
Mar 26, 2019 | 24.71 | 24.80 | 24.62 | 24.71 | 151,733 | +0.01(+0.03%) |
Mar 25, 2019 | 24.73 | 24.81 | 24.64 | 24.70 | 206,330 | -0.13(-0.54%) |
Mar 22, 2019 | 24.97 | 25.03 | 24.71 | 24.83 | 310,120 | -0.43(-1.72%) |
Mar 21, 2019 | 25.30 | 25.36 | 25.16 | 25.27 | 80,938 | -0.08(-0.30%) |
Mar 20, 2019 | 25.17 | 25.46 | 25.03 | 25.34 | 155,035 | +0.16(+0.64%) |
Mar 19, 2019 | 25.25 | 25.31 | 25.07 | 25.18 | 172,863 | +0.09(+0.36%) |
Mar 18, 2019 | 24.89 | 25.12 | 24.88 | 25.09 | 196,727 | +0.37(+1.50%) |
Mar 15, 2019 | 24.72 | 24.80 | 24.66 | 24.72 | 515,915 | +0.15(+0.60%) |
Mar 14, 2019 | 24.69 | 24.77 | 24.55 | 24.57 | 156,594 | -0.08(-0.34%) |
Mar 13, 2019 | 24.31 | 24.68 | 24.31 | 24.66 | 473,538 | +0.74(+3.11%) |
Mar 12, 2019 | 23.84 | 23.99 | 23.83 | 23.91 | 235,946 | +0.06(+0.26%) |
Mar 11, 2019 | 23.71 | 23.86 | 23.71 | 23.85 | 131,714 | +0.22(+0.95%) |
Mar 08, 2019 | 23.60 | 23.68 | 23.50 | 23.63 | 331,670 | -0.25(-1.06%) |
Mar 07, 2019 | 24.21 | 24.26 | 23.86 | 23.88 | 243,015 | -0.32(-1.30%) |
Mar 06, 2019 | 24.24 | 24.25 | 24.14 | 24.20 | 121,082 | +0.06(+0.26%) |
Mar 05, 2019 | 24.13 | 24.18 | 24.03 | 24.13 | 100,741 | +0.11(+0.47%) |
Mar 04, 2019 | 24.05 | 24.12 | 23.93 | 24.02 | 405,072 | -0.08(-0.32%) |
Mar 01, 2019 | 24.11 | 24.13 | 23.98 | 24.10 | 157,129 | -0.11(-0.46%) |
Feb 28, 2019 | 24.22 | 24.31 | 24.11 | 24.21 | 252,059 | +0.05(+0.20%) |
Feb 27, 2019 | 24.29 | 24.37 | 24.16 | 24.16 | 181,909 | -0.02(-0.09%) |
Feb 26, 2019 | 24.19 | 24.30 | 24.15 | 24.18 | 178,639 | -0.06(-0.23%) |
Feb 25, 2019 | 24.35 | 24.38 | 24.14 | 24.24 | 193,214 | -0.12(-0.49%) |
Feb 22, 2019 | 24.31 | 24.42 | 24.27 | 24.36 | 161,696 | +0.16(+0.67%) |
Feb 21, 2019 | 24.27 | 24.31 | 24.11 | 24.20 | 187,791 | -0.09(-0.38%) |
Feb 20, 2019 | 24.19 | 24.41 | 24.17 | 24.29 | 136,131 | -0.03(-0.12%) |
Feb 19, 2019 | 23.97 | 24.36 | 23.97 | 24.31 | 385,839 | +0.32(+1.34%) |
Feb 15, 2019 | 23.86 | 24.00 | 23.80 | 23.99 | 561,441 | +0.50(+2.12%) |
Feb 14, 2019 | 23.38 | 23.53 | 23.36 | 23.49 | 171,592 | +0.09(+0.39%) |
Feb 13, 2019 | 23.54 | 23.65 | 23.35 | 23.40 | 124,290 | -0.06(-0.24%) |
Feb 12, 2019 | 23.46 | 23.58 | 23.41 | 23.46 | 236,688 | +0.22(+0.93%) |
Feb 11, 2019 | 23.11 | 23.47 | 23.09 | 23.24 | 167,073 | +0.12(+0.52%) |
Feb 08, 2019 | 23.11 | 23.22 | 22.94 | 23.12 | 120,594 | -0.06(-0.27%) |
Feb 07, 2019 | 23.34 | 23.42 | 23.09 | 23.19 | 167,547 | -0.51(-2.16%) |
Feb 06, 2019 | 23.71 | 23.78 | 23.66 | 23.70 | 151,723 | -0.17(-0.70%) |
Feb 05, 2019 | 23.95 | 24.01 | 23.81 | 23.87 | 317,571 | +0.03(+0.12%) |
Feb 04, 2019 | 23.66 | 23.87 | 23.55 | 23.84 | 189,351 | +0.08(+0.32%) |
Feb 01, 2019 | 23.74 | 23.86 | 23.63 | 23.76 | 176,253 | +0.02(+0.09%) |
Jan 31, 2019 | 23.80 | 23.91 | 23.62 | 23.74 | 233,474 | +0.16(+0.68%) |
Jan 30, 2019 | 23.45 | 23.66 | 23.33 | 23.58 | 235,207 | +0.25(+1.05%) |
Jan 29, 2019 | 23.30 | 23.39 | 23.26 | 23.33 | 249,302 | +0.18(+0.76%) |
Jan 28, 2019 | 23.14 | 23.26 | 23.07 | 23.16 | 406,154 | -0.11(-0.45%) |
Jan 25, 2019 | 23.20 | 23.32 | 23.16 | 23.26 | 193,093 | +0.42(+1.84%) |
Jan 24, 2019 | 22.79 | 23.00 | 22.70 | 22.84 | 205,268 | +0.01(+0.03%) |
Jan 23, 2019 | 23.07 | 23.09 | 22.77 | 22.84 | 284,357 | -0.25(-1.09%) |
Jan 22, 2019 | 23.08 | 23.16 | 23.01 | 23.09 | 339,428 | -0.34(-1.47%) |
Jan 18, 2019 | 23.33 | 23.47 | 23.21 | 23.43 | 222,492 | +0.54(+2.36%) |
Jan 17, 2019 | 22.79 | 22.98 | 22.72 | 22.89 | 237,149 | +0.09(+0.40%) |
Jan 16, 2019 | 22.70 | 22.88 | 22.69 | 22.80 | 270,281 | -0.06(-0.28%) |
Jan 15, 2019 | 22.85 | 22.99 | 22.72 | 22.86 | 270,699 | +0.01(+0.03%) |
Jan 14, 2019 | 22.61 | 23.41 | 22.60 | 22.86 | 610,322 | -0.06(-0.24%) |
Jan 11, 2019 | 22.80 | 22.93 | 22.68 | 22.91 | 518,626 | -0.18(-0.76%) |
Jan 10, 2019 | 22.84 | 23.11 | 22.81 | 23.09 | 494,793 | -0.08(-0.33%) |
Jan 09, 2019 | 22.97 | 23.17 | 22.95 | 23.16 | 349,549 | +0.43(+1.91%) |
Jan 08, 2019 | 22.83 | 22.83 | 22.65 | 22.73 | 255,110 | -0.18(-0.76%) |
Jan 07, 2019 | 22.77 | 23.01 | 22.71 | 22.91 | 469,862 | -0.11(-0.46%) |
Jan 04, 2019 | 22.65 | 23.01 | 22.63 | 23.01 | 296,990 | +0.79(+3.56%) |
Jan 03, 2019 | 22.25 | 22.29 | 22.06 | 22.22 | 329,241 | +0.15(+0.67%) |
Jan 02, 2019 | 21.67 | 22.11 | 21.59 | 22.07 | 632,537 | +0.00(+0.00%) |
Dec 31, 2018 | 22.22 | 22.22 | 21.99 | 22.07 | 489,370 | +0.07(+0.32%) |
Dec 28, 2018 | 22.09 | 22.15 | 21.86 | 22.00 | 501,072 | +0.02(+0.10%) |
Dec 27, 2018 | 21.64 | 21.98 | 21.45 | 21.98 | 463,290 | +0.03(+0.13%) |
Dec 26, 2018 | 21.05 | 21.99 | 20.85 | 21.95 | 350,459 | +0.93(+4.43%) |
Dec 24, 2018 | 21.53 | 21.60 | 21.02 | 21.02 | 301,842 | -0.52(-2.41%) |
Dec 21, 2018 | 21.80 | 21.97 | 21.38 | 21.54 | 759,530 | -0.36(-1.63%) |
Dec 20, 2018 | 21.97 | 22.16 | 21.83 | 21.90 | 591,046 | +0.01(+0.03%) |
Dec 19, 2018 | 22.19 | 22.42 | 21.78 | 21.89 | 476,812 | +0.08(+0.39%) |
Dec 18, 2018 | 22.20 | 22.44 | 21.75 | 21.81 | 652,983 | -0.17(-0.77%) |
Dec 17, 2018 | 22.18 | 22.23 | 21.93 | 21.97 | 398,025 | -0.22(-1.01%) |
Dec 14, 2018 | 22.42 | 22.49 | 22.16 | 22.20 | 283,146 | -0.39(-1.74%) |
Dec 13, 2018 | 22.53 | 22.67 | 22.46 | 22.59 | 345,392 | +0.08(+0.37%) |
Dec 12, 2018 | 22.58 | 22.77 | 22.49 | 22.51 | 223,844 | +0.32(+1.42%) |
Dec 11, 2018 | 22.49 | 22.54 | 22.14 | 22.19 | 819,600 | -0.08(-0.35%) |
Dec 10, 2018 | 22.33 | 22.39 | 22.04 | 22.27 | 509,655 | +0.02(+0.09%) |
Dec 07, 2018 | 22.81 | 22.90 | 22.16 | 22.25 | 1,087,775 | +0.22(+0.99%) |
Dec 06, 2018 | 22.30 | 22.38 | 21.85 | 22.03 | 1,034,956 | -0.69(-3.02%) |
Dec 04, 2018 | 23.21 | 23.21 | 22.65 | 22.72 | 405,596 | -0.55(-2.38%) |
Dec 03, 2018 | 23.15 | 23.35 | 23.06 | 23.27 | 329,211 | +0.67(+2.98%) |
Nov 30, 2018 | 22.69 | 22.84 | 22.58 | 22.60 | 408,308 | -0.16(-0.71%) |
Nov 29, 2018 | 22.83 | 22.95 | 22.65 | 22.76 | 229,110 | +0.08(+0.37%) |
Nov 28, 2018 | 22.46 | 22.75 | 22.36 | 22.67 | 254,322 | +0.28(+1.25%) |
Nov 27, 2018 | 22.47 | 22.53 | 22.32 | 22.39 | 306,987 | -0.27(-1.21%) |
Nov 26, 2018 | 22.72 | 22.78 | 22.65 | 22.67 | 300,021 | +0.27(+1.19%) |
Nov 23, 2018 | 22.30 | 22.44 | 22.23 | 22.40 | 214,215 | -0.92(-3.97%) |
Nov 21, 2018 | 23.33 | 23.33 | 23.33 | 0 | +0.43(+1.87%) | |
Nov 20, 2018 | 23.36 | 23.41 | 22.82 | 22.90 | 208,733 | -0.71(-3.03%) |
Nov 19, 2018 | 23.72 | 23.80 | 23.56 | 23.61 | 234,956 | -0.29(-1.23%) |
Nov 16, 2018 | 23.87 | 24.02 | 23.77 | 23.91 | 198,659 | -0.02(-0.09%) |
Nov 15, 2018 | 23.50 | 23.97 | 23.44 | 23.93 | 294,906 | +0.26(+1.10%) |
Nov 14, 2018 | 23.72 | 23.78 | 23.52 | 23.67 | 336,144 | +0.08(+0.36%) |
Nov 13, 2018 | 23.86 | 24.01 | 23.56 | 23.59 | 207,828 | -0.69(-2.83%) |
Nov 12, 2018 | 24.63 | 24.69 | 24.22 | 24.27 | 169,407 | -0.28(-1.14%) |
Nov 09, 2018 | 24.36 | 24.64 | 24.29 | 24.55 | 182,247 | -0.04(-0.14%) |
Nov 08, 2018 | 25.04 | 25.05 | 24.48 | 24.59 | 167,891 | -0.60(-2.37%) |
Nov 07, 2018 | 25.22 | 25.27 | 25.03 | 25.18 | 154,356 | +0.43(+1.76%) |
Nov 06, 2018 | 24.64 | 24.75 | 24.45 | 24.75 | 211,678 | +0.01(+0.03%) |
Nov 05, 2018 | 24.86 | 24.92 | 24.62 | 24.74 | 279,349 | +0.27(+1.12%) |
Nov 02, 2018 | 24.72 | 24.77 | 24.29 | 24.47 | 185,815 | -0.20(-0.82%) |