Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 26.33 | 26.45 | 26.26 | 26.44 | 650,025 | +0.04(+0.15%) |
Dec 30, 2019 | 26.63 | 26.63 | 26.38 | 26.40 | 1,922,710 | -0.26(-0.97%) |
Dec 27, 2019 | 26.77 | 26.77 | 26.64 | 26.65 | 762,984 | -0.09(-0.32%) |
Dec 26, 2019 | 26.68 | 26.74 | 26.67 | 26.74 | 322,060 | +0.10(+0.38%) |
Dec 24, 2019 | 26.69 | 26.69 | 26.62 | 26.64 | 273,580 | -0.03(-0.12%) |
Dec 23, 2019 | 26.65 | 26.68 | 26.63 | 26.67 | 744,761 | +0.04(+0.15%) |
Dec 20, 2019 | 26.62 | 26.67 | 26.60 | 26.63 | 543,072 | +0.12(+0.44%) |
Dec 19, 2019 | 26.48 | 26.53 | 26.47 | 26.51 | 650,062 | -0.02(-0.09%) |
Dec 18, 2019 | 26.55 | 26.55 | 26.50 | 26.54 | 686,349 | -0.01(-0.04%) |
Dec 17, 2019 | 26.55 | 26.59 | 26.53 | 26.55 | 824,667 | -0.06(-0.23%) |
Dec 16, 2019 | 26.58 | 26.64 | 26.56 | 26.61 | 733,090 | +0.29(+1.09%) |
Dec 13, 2019 | 26.28 | 26.43 | 26.24 | 26.32 | 1,085,314 | +0.13(+0.50%) |
Dec 12, 2019 | 25.95 | 26.22 | 25.93 | 26.19 | 1,406,811 | +0.22(+0.86%) |
Dec 11, 2019 | 25.91 | 26.01 | 25.91 | 25.97 | 807,664 | +0.06(+0.24%) |
Dec 10, 2019 | 25.91 | 25.98 | 25.85 | 25.91 | 987,495 | -0.05(-0.18%) |
Dec 09, 2019 | 26.02 | 26.05 | 25.94 | 25.95 | 880,095 | -0.11(-0.42%) |
Dec 06, 2019 | 26.05 | 26.08 | 26.03 | 26.06 | 675,223 | +0.26(+0.99%) |
Dec 05, 2019 | 25.89 | 25.89 | 25.77 | 25.81 | 899,634 | -0.09(-0.33%) |
Dec 04, 2019 | 25.79 | 25.89 | 25.77 | 25.89 | 1,153,695 | +0.22(+0.88%) |
Dec 03, 2019 | 25.56 | 25.69 | 25.46 | 25.67 | 1,594,853 | -0.16(-0.63%) |
Dec 02, 2019 | 26.05 | 26.05 | 25.72 | 25.83 | 2,322,346 | -0.25(-0.95%) |
Nov 29, 2019 | 26.14 | 26.14 | 26.06 | 26.08 | 795,139 | -0.20(-0.77%) |
Nov 27, 2019 | 26.24 | 26.29 | 26.23 | 26.28 | 486,635 | +0.09(+0.35%) |
Nov 26, 2019 | 26.16 | 26.19 | 26.14 | 26.19 | 1,133,691 | +0.02(+0.09%) |
Nov 25, 2019 | 26.12 | 26.17 | 26.11 | 26.16 | 605,003 | +0.20(+0.78%) |
Nov 22, 2019 | 25.94 | 25.96 | 25.90 | 25.96 | 1,286,809 | +0.12(+0.45%) |
Nov 21, 2019 | 25.81 | 25.87 | 25.74 | 25.84 | 824,418 | +0.02(+0.09%) |
Nov 20, 2019 | 25.88 | 25.92 | 25.75 | 25.82 | 1,127,092 | -0.15(-0.60%) |
Nov 19, 2019 | 26.09 | 26.09 | 25.93 | 25.98 | 677,965 | -0.02(-0.09%) |
Nov 18, 2019 | 25.94 | 26.02 | 25.91 | 26.00 | 768,083 | -0.01(-0.03%) |
Nov 15, 2019 | 25.95 | 26.01 | 25.93 | 26.01 | 510,645 | +0.13(+0.51%) |
Nov 14, 2019 | 25.87 | 25.91 | 25.79 | 25.88 | 593,716 | -0.11(-0.42%) |
Nov 13, 2019 | 25.89 | 26.01 | 25.89 | 25.98 | 826,227 | -0.09(-0.33%) |
Nov 12, 2019 | 26.08 | 26.14 | 26.03 | 26.07 | 647,592 | +0.02(+0.06%) |
Nov 11, 2019 | 25.96 | 26.05 | 25.94 | 26.05 | 543,963 | -0.07(-0.27%) |
Nov 08, 2019 | 26.05 | 26.14 | 25.98 | 26.12 | 1,189,353 | +0.01(+0.03%) |
Nov 07, 2019 | 26.14 | 26.18 | 26.08 | 26.12 | 1,052,956 | +0.16(+0.60%) |
Nov 06, 2019 | 25.97 | 26.03 | 25.93 | 25.96 | 1,729,647 | -0.03(-0.12%) |
Nov 05, 2019 | 25.97 | 26.00 | 25.92 | 25.99 | 3,033,675 | +0.05(+0.21%) |
Nov 04, 2019 | 25.91 | 25.94 | 25.88 | 25.94 | 683,981 | +0.23(+0.90%) |
Nov 01, 2019 | 25.64 | 25.70 | 25.61 | 25.70 | 1,090,090 | +0.22(+0.88%) |
Oct 31, 2019 | 25.50 | 25.50 | 25.39 | 25.48 | 1,050,289 | -0.15(-0.60%) |
Oct 30, 2019 | 25.56 | 25.64 | 25.44 | 25.64 | 1,038,337 | +0.05(+0.21%) |
Oct 29, 2019 | 25.52 | 25.59 | 25.50 | 25.58 | 827,081 | +0.00(+0.00%) |
Oct 28, 2019 | 25.53 | 25.61 | 25.53 | 25.58 | 716,535 | +0.08(+0.30%) |
Oct 25, 2019 | 25.39 | 25.50 | 25.37 | 25.50 | 783,909 | +0.06(+0.24%) |
Oct 24, 2019 | 25.44 | 25.46 | 25.37 | 25.44 | 666,445 | +0.11(+0.43%) |
Oct 23, 2019 | 25.26 | 25.34 | 25.23 | 25.33 | 592,894 | +0.13(+0.52%) |
Oct 22, 2019 | 25.25 | 25.30 | 25.19 | 25.20 | 633,545 | +0.00(+0.00%) |
Oct 21, 2019 | 25.20 | 25.22 | 25.19 | 25.20 | 615,456 | +0.15(+0.62%) |
Oct 18, 2019 | 25.08 | 25.11 | 24.99 | 25.05 | 638,048 | -0.10(-0.40%) |
Oct 17, 2019 | 25.24 | 25.24 | 25.08 | 25.15 | 701,971 | -0.04(-0.15%) |
Oct 16, 2019 | 25.18 | 25.23 | 25.14 | 25.19 | 811,671 | -0.02(-0.06%) |
Oct 15, 2019 | 25.07 | 25.27 | 25.06 | 25.20 | 1,240,578 | +0.25(+0.99%) |
Oct 14, 2019 | 24.94 | 24.99 | 24.91 | 24.95 | 429,394 | -0.05(-0.19%) |
Oct 11, 2019 | 24.95 | 25.10 | 24.94 | 25.00 | 1,771,638 | +0.36(+1.45%) |
Oct 10, 2019 | 24.50 | 24.71 | 24.50 | 24.64 | 1,468,193 | +0.08(+0.32%) |
Oct 09, 2019 | 24.53 | 24.62 | 24.49 | 24.57 | 937,509 | +0.20(+0.83%) |
Oct 08, 2019 | 24.44 | 24.52 | 24.36 | 24.36 | 2,109,313 | -0.22(-0.91%) |
Oct 07, 2019 | 24.54 | 24.69 | 24.52 | 24.59 | 703,879 | +0.05(+0.22%) |
Oct 04, 2019 | 24.39 | 24.55 | 24.36 | 24.54 | 620,493 | +0.19(+0.76%) |
Oct 03, 2019 | 24.23 | 24.36 | 24.05 | 24.35 | 1,554,686 | +0.09(+0.38%) |
Oct 02, 2019 | 24.48 | 24.49 | 24.19 | 24.26 | 1,272,829 | -0.55(-2.22%) |
Oct 01, 2019 | 25.08 | 25.09 | 24.76 | 24.81 | 2,724,407 | -0.25(-0.99%) |
Sep 30, 2019 | 24.98 | 25.09 | 24.98 | 25.05 | 876,488 | +0.13(+0.53%) |
Sep 27, 2019 | 25.02 | 25.05 | 24.88 | 24.92 | 1,727,751 | -0.11(-0.43%) |
Sep 26, 2019 | 24.98 | 25.05 | 24.94 | 25.03 | 1,295,541 | +0.14(+0.56%) |
Sep 25, 2019 | 24.75 | 24.92 | 24.69 | 24.89 | 1,349,362 | +0.08(+0.31%) |
Sep 24, 2019 | 25.01 | 25.01 | 24.78 | 24.81 | 1,508,604 | -0.13(-0.53%) |
Sep 23, 2019 | 24.88 | 24.98 | 24.88 | 24.95 | 1,158,903 | -0.03(-0.12%) |
Sep 20, 2019 | 25.10 | 25.15 | 24.98 | 24.98 | 913,765 | -0.07(-0.28%) |
Sep 19, 2019 | 25.07 | 25.14 | 25.03 | 25.05 | 593,249 | +0.07(+0.28%) |
Sep 18, 2019 | 24.95 | 25.00 | 24.88 | 24.98 | 1,277,255 | +0.00(+0.00%) |
Sep 17, 2019 | 24.91 | 24.98 | 24.89 | 24.98 | 690,986 | +0.05(+0.22%) |
Sep 16, 2019 | 24.96 | 25.02 | 24.92 | 24.92 | 564,886 | -0.15(-0.62%) |
Sep 13, 2019 | 25.05 | 25.12 | 25.04 | 25.08 | 668,769 | +0.07(+0.28%) |
Sep 12, 2019 | 24.93 | 25.03 | 24.85 | 25.01 | 1,069,598 | +0.12(+0.50%) |
Sep 11, 2019 | 24.82 | 24.89 | 24.81 | 24.88 | 709,295 | +0.19(+0.78%) |
Sep 10, 2019 | 24.60 | 24.72 | 24.56 | 24.69 | 700,198 | +0.05(+0.22%) |
Sep 09, 2019 | 24.61 | 24.64 | 24.55 | 24.64 | 636,301 | +0.05(+0.19%) |
Sep 06, 2019 | 24.54 | 24.61 | 24.51 | 24.59 | 449,847 | +0.08(+0.32%) |
Sep 05, 2019 | 24.47 | 24.56 | 24.47 | 24.51 | 1,950,704 | +0.18(+0.73%) |
Sep 04, 2019 | 24.29 | 24.35 | 24.27 | 24.33 | 475,616 | +0.22(+0.93%) |
Sep 03, 2019 | 24.09 | 24.14 | 24.02 | 24.11 | 679,422 | -0.05(-0.22%) |
Aug 30, 2019 | 24.17 | 24.17 | 24.04 | 24.16 | 724,403 | +0.15(+0.61%) |
Aug 29, 2019 | 23.99 | 24.05 | 23.90 | 24.02 | 586,107 | +0.28(+1.17%) |
Aug 28, 2019 | 23.64 | 23.78 | 23.57 | 23.74 | 571,349 | +0.06(+0.26%) |
Aug 27, 2019 | 23.81 | 23.82 | 23.67 | 23.68 | 614,368 | -0.05(-0.23%) |
Aug 26, 2019 | 23.71 | 23.75 | 23.61 | 23.73 | 781,347 | +0.32(+1.36%) |
Aug 23, 2019 | 23.79 | 23.91 | 23.40 | 23.41 | 1,117,971 | -0.41(-1.72%) |
Aug 22, 2019 | 23.93 | 23.95 | 23.78 | 23.82 | 4,311,066 | -0.12(-0.49%) |
Aug 21, 2019 | 23.98 | 23.99 | 23.93 | 23.94 | 971,662 | +0.26(+1.08%) |
Aug 20, 2019 | 23.84 | 23.84 | 23.68 | 23.68 | 1,293,975 | -0.16(-0.68%) |
Aug 19, 2019 | 23.90 | 23.92 | 23.83 | 23.85 | 585,743 | +0.19(+0.82%) |
Aug 16, 2019 | 23.54 | 23.68 | 23.53 | 23.65 | 990,826 | +0.29(+1.26%) |
Aug 15, 2019 | 23.33 | 23.43 | 23.25 | 23.36 | 3,275,336 | +0.09(+0.37%) |
Aug 14, 2019 | 23.43 | 23.46 | 23.26 | 23.27 | 1,417,810 | -0.62(-2.59%) |
Aug 13, 2019 | 23.50 | 23.95 | 23.48 | 23.89 | 1,613,187 | +0.33(+1.38%) |
Aug 12, 2019 | 23.67 | 23.73 | 23.52 | 23.57 | 723,374 | -0.25(-1.04%) |
Aug 09, 2019 | 23.87 | 23.88 | 23.69 | 23.81 | 819,536 | -0.14(-0.58%) |
Aug 08, 2019 | 23.84 | 24.00 | 23.81 | 23.95 | 843,630 | +0.21(+0.88%) |
Aug 07, 2019 | 23.50 | 23.77 | 23.42 | 23.74 | 1,512,155 | +0.10(+0.43%) |
Aug 06, 2019 | 23.67 | 23.71 | 23.47 | 23.64 | 1,553,543 | +0.17(+0.73%) |
Aug 05, 2019 | 23.75 | 23.75 | 23.36 | 23.47 | 3,043,237 | -0.72(-2.98%) |
Aug 02, 2019 | 24.34 | 24.34 | 24.09 | 24.19 | 1,115,002 | -0.24(-0.98%) |
Aug 01, 2019 | 24.65 | 24.83 | 24.38 | 24.43 | 691,190 | -0.19(-0.79%) |
Jul 31, 2019 | 24.67 | 24.74 | 24.47 | 24.63 | 858,357 | -0.05(-0.19%) |
Jul 30, 2019 | 24.71 | 24.72 | 24.64 | 24.67 | 709,698 | -0.28(-1.12%) |
Jul 29, 2019 | 24.98 | 24.98 | 24.91 | 24.95 | 653,166 | +0.07(+0.28%) |
Jul 26, 2019 | 24.84 | 24.90 | 24.83 | 24.88 | 359,620 | +0.13(+0.53%) |
Jul 25, 2019 | 24.88 | 24.88 | 24.71 | 24.75 | 999,525 | -0.20(-0.81%) |
Jul 24, 2019 | 24.84 | 24.95 | 24.83 | 24.95 | 570,878 | +0.02(+0.09%) |
Jul 23, 2019 | 24.90 | 24.95 | 24.86 | 24.93 | 562,175 | +0.26(+1.04%) |
Jul 22, 2019 | 24.68 | 24.69 | 24.62 | 24.67 | 1,088,361 | +0.05(+0.22%) |
Jul 19, 2019 | 24.67 | 24.70 | 24.62 | 24.62 | 734,084 | +0.03(+0.13%) |
Jul 18, 2019 | 24.59 | 24.63 | 24.52 | 24.59 | 463,615 | -0.09(-0.35%) |
Jul 17, 2019 | 24.81 | 24.81 | 24.67 | 24.67 | 889,219 | -0.05(-0.22%) |
Jul 16, 2019 | 24.74 | 24.80 | 24.72 | 24.73 | 799,368 | -0.02(-0.06%) |
Jul 15, 2019 | 24.73 | 24.76 | 24.71 | 24.74 | 596,554 | +0.07(+0.28%) |
Jul 12, 2019 | 24.71 | 24.71 | 24.65 | 24.67 | 547,691 | -0.05(-0.22%) |
Jul 11, 2019 | 24.77 | 24.78 | 24.67 | 24.73 | 633,745 | -0.03(-0.13%) |
Jul 10, 2019 | 24.81 | 24.86 | 24.72 | 24.76 | 1,215,654 | -0.01(-0.03%) |
Jul 09, 2019 | 24.69 | 24.78 | 24.68 | 24.77 | 901,294 | -0.06(-0.25%) |
Jul 08, 2019 | 24.82 | 24.86 | 24.79 | 24.83 | 1,035,837 | -0.09(-0.34%) |
Jul 05, 2019 | 24.90 | 24.94 | 24.81 | 24.91 | 729,566 | -0.09(-0.34%) |
Jul 03, 2019 | 24.93 | 25.00 | 24.92 | 25.00 | 1,903,688 | +0.16(+0.62%) |
Jul 02, 2019 | 24.79 | 24.85 | 24.77 | 24.84 | 926,323 | +0.06(+0.25%) |
Jul 01, 2019 | 24.82 | 24.82 | 24.71 | 24.78 | 1,602,108 | +0.29(+1.20%) |
Jun 28, 2019 | 24.47 | 24.52 | 24.43 | 24.49 | 813,469 | +0.11(+0.44%) |
Jun 27, 2019 | 24.37 | 24.41 | 24.35 | 24.38 | 580,292 | +0.07(+0.28%) |
Jun 26, 2019 | 24.37 | 24.39 | 24.31 | 24.31 | 801,132 | +0.05(+0.22%) |
Jun 25, 2019 | 24.38 | 24.38 | 24.25 | 24.26 | 883,174 | -0.11(-0.44%) |
Jun 24, 2019 | 24.40 | 24.43 | 24.34 | 24.37 | 656,061 | +0.03(+0.12%) |
Jun 21, 2019 | 24.42 | 24.48 | 24.34 | 24.34 | 759,392 | -0.19(-0.77%) |
Jun 20, 2019 | 24.61 | 24.62 | 24.45 | 24.53 | 472,154 | +0.08(+0.31%) |
Jun 19, 2019 | 24.42 | 24.48 | 24.39 | 24.45 | 455,528 | +0.05(+0.19%) |
Jun 18, 2019 | 24.26 | 24.42 | 24.25 | 24.40 | 843,611 | +0.35(+1.45%) |
Jun 17, 2019 | 24.04 | 24.11 | 24.01 | 24.06 | 547,347 | +0.02(+0.09%) |
Jun 14, 2019 | 24.03 | 24.06 | 23.98 | 24.03 | 468,109 | -0.09(-0.38%) |
Jun 13, 2019 | 24.15 | 24.16 | 24.06 | 24.12 | 633,037 | +0.07(+0.28%) |
Jun 12, 2019 | 24.14 | 24.14 | 24.06 | 24.06 | 598,282 | -0.16(-0.66%) |
Jun 11, 2019 | 24.31 | 24.33 | 24.17 | 24.21 | 614,655 | +0.14(+0.60%) |
Jun 10, 2019 | 24.07 | 24.16 | 24.06 | 24.07 | 333,327 | +0.10(+0.41%) |
Jun 07, 2019 | 23.87 | 23.99 | 23.87 | 23.97 | 1,454,437 | +0.24(+0.99%) |
Jun 06, 2019 | 23.69 | 23.78 | 23.63 | 23.74 | 689,628 | +0.05(+0.19%) |
Jun 05, 2019 | 23.69 | 23.69 | 23.57 | 23.69 | 3,193,313 | +0.08(+0.35%) |
Jun 04, 2019 | 23.54 | 23.62 | 23.48 | 23.61 | 957,411 | +0.27(+1.14%) |
Jun 03, 2019 | 23.37 | 23.45 | 23.29 | 23.34 | 961,756 | +0.00(+0.00%) |
May 31, 2019 | 23.33 | 23.40 | 23.28 | 23.34 | 679,880 | -0.33(-1.41%) |
May 30, 2019 | 23.64 | 23.68 | 23.59 | 23.68 | 823,421 | +0.11(+0.48%) |
May 29, 2019 | 23.52 | 23.58 | 23.45 | 23.56 | 825,297 | -0.13(-0.54%) |
May 28, 2019 | 23.86 | 23.89 | 23.69 | 23.69 | 407,148 | -0.14(-0.57%) |
May 24, 2019 | 23.85 | 23.87 | 23.75 | 23.83 | 609,202 | +0.19(+0.80%) |
May 23, 2019 | 23.71 | 23.71 | 23.57 | 23.64 | 835,809 | -0.30(-1.24%) |
May 22, 2019 | 23.90 | 23.99 | 23.90 | 23.93 | 1,135,237 | -0.08(-0.35%) |
May 21, 2019 | 23.99 | 24.03 | 23.94 | 24.02 | 949,390 | +0.20(+0.86%) |
May 20, 2019 | 23.80 | 23.88 | 23.74 | 23.81 | 1,159,890 | -0.12(-0.51%) |
May 17, 2019 | 23.90 | 24.05 | 23.90 | 23.93 | 1,378,352 | -0.08(-0.35%) |
May 16, 2019 | 23.89 | 24.10 | 23.89 | 24.02 | 890,918 | +0.25(+1.05%) |
May 15, 2019 | 23.49 | 23.81 | 23.49 | 23.77 | 1,905,042 | +0.13(+0.55%) |
May 14, 2019 | 23.56 | 23.71 | 23.56 | 23.64 | 1,252,986 | +0.28(+1.20%) |
May 13, 2019 | 23.42 | 23.45 | 23.32 | 23.36 | 2,132,178 | -0.56(-2.35%) |
May 10, 2019 | 23.73 | 23.94 | 23.57 | 23.92 | 1,897,625 | +0.17(+0.73%) |
May 09, 2019 | 23.66 | 23.79 | 23.52 | 23.74 | 2,018,086 | -0.17(-0.73%) |
May 08, 2019 | 23.87 | 23.99 | 23.84 | 23.92 | 2,038,131 | +0.04(+0.16%) |
May 07, 2019 | 24.12 | 24.13 | 23.81 | 23.88 | 1,741,310 | -0.43(-1.78%) |
May 06, 2019 | 24.09 | 24.33 | 24.06 | 24.31 | 588,278 | -0.24(-0.99%) |
May 03, 2019 | 24.53 | 24.56 | 24.47 | 24.56 | 1,198,229 | +0.16(+0.65%) |
May 02, 2019 | 24.43 | 24.46 | 24.33 | 24.40 | 813,098 | -0.01(-0.03%) |
May 01, 2019 | 24.54 | 24.54 | 24.39 | 24.40 | 1,180,790 | -0.11(-0.46%) |
Apr 30, 2019 | 24.48 | 24.54 | 24.43 | 24.52 | 1,066,993 | -0.03(-0.12%) |
Apr 29, 2019 | 24.49 | 24.57 | 24.49 | 24.55 | 407,343 | +0.08(+0.31%) |
Apr 26, 2019 | 24.45 | 24.50 | 24.40 | 24.47 | 709,812 | +0.07(+0.28%) |
Apr 25, 2019 | 24.37 | 24.41 | 24.32 | 24.40 | 981,730 | -0.02(-0.06%) |
Apr 24, 2019 | 24.41 | 24.45 | 24.37 | 24.42 | 823,636 | -0.10(-0.40%) |
Apr 23, 2019 | 24.46 | 24.53 | 24.43 | 24.52 | 584,333 | +0.11(+0.44%) |
Apr 22, 2019 | 24.40 | 24.45 | 24.39 | 24.41 | 593,376 | -0.03(-0.12%) |
Apr 18, 2019 | 24.43 | 24.48 | 24.38 | 24.44 | 1,272,731 | +0.05(+0.19%) |
Apr 17, 2019 | 24.43 | 24.43 | 24.35 | 24.40 | 1,200,856 | +0.07(+0.28%) |
Apr 16, 2019 | 24.37 | 24.38 | 24.33 | 24.33 | 429,094 | +0.07(+0.28%) |
Apr 15, 2019 | 24.26 | 24.27 | 24.21 | 24.26 | 934,910 | +0.02(+0.06%) |
Apr 12, 2019 | 24.21 | 24.26 | 24.18 | 24.25 | 1,015,732 | +0.13(+0.53%) |
Apr 11, 2019 | 24.12 | 24.14 | 24.08 | 24.12 | 762,295 | +0.04(+0.16%) |
Apr 10, 2019 | 24.09 | 24.10 | 24.05 | 24.08 | 1,385,272 | +0.05(+0.19%) |
Apr 09, 2019 | 24.07 | 24.09 | 24.02 | 24.03 | 850,086 | -0.15(-0.63%) |
Apr 08, 2019 | 24.18 | 24.19 | 24.12 | 24.18 | 1,024,506 | -0.04(-0.16%) |
Apr 05, 2019 | 24.17 | 24.25 | 24.16 | 24.22 | 1,042,632 | +0.06(+0.25%) |
Apr 04, 2019 | 24.12 | 24.18 | 24.12 | 24.16 | 1,072,555 | +0.02(+0.09%) |
Apr 03, 2019 | 24.15 | 24.21 | 24.11 | 24.14 | 897,961 | +0.12(+0.51%) |
Apr 02, 2019 | 23.99 | 24.03 | 23.96 | 24.02 | 862,007 | +0.04(+0.16%) |
Apr 01, 2019 | 23.84 | 23.99 | 23.84 | 23.98 | 1,928,604 | +0.30(+1.28%) |
Mar 29, 2019 | 23.66 | 23.68 | 23.59 | 23.68 | 1,497,292 | +0.10(+0.42%) |
Mar 28, 2019 | 23.57 | 23.61 | 23.48 | 23.58 | 878,594 | +0.06(+0.26%) |
Mar 27, 2019 | 23.56 | 23.60 | 23.39 | 23.52 | 1,717,098 | -0.02(-0.06%) |
Mar 26, 2019 | 23.53 | 23.57 | 23.45 | 23.53 | 1,081,799 | +0.21(+0.91%) |
Mar 25, 2019 | 23.27 | 23.33 | 23.23 | 23.32 | 2,823,628 | +0.02(+0.06%) |
Mar 22, 2019 | 23.52 | 23.55 | 23.30 | 23.30 | 3,139,237 | -0.49(-2.04%) |
Mar 21, 2019 | 23.59 | 23.80 | 23.59 | 23.79 | 1,407,973 | +0.11(+0.45%) |
Mar 20, 2019 | 23.72 | 23.78 | 23.65 | 23.68 | 1,740,394 | -0.10(-0.41%) |
Mar 19, 2019 | 23.89 | 23.90 | 23.74 | 23.78 | 1,258,651 | +0.02(+0.10%) |
Mar 18, 2019 | 23.72 | 23.77 | 23.71 | 23.76 | 924,511 | +0.08(+0.35%) |
Mar 15, 2019 | 23.62 | 23.68 | 23.57 | 23.68 | 1,529,730 | +0.19(+0.81%) |
Mar 14, 2019 | 23.46 | 23.53 | 23.44 | 23.49 | 1,113,413 | +0.06(+0.26%) |
Mar 13, 2019 | 23.40 | 23.47 | 23.37 | 23.43 | 2,197,890 | +0.09(+0.39%) |
Mar 12, 2019 | 23.33 | 23.37 | 23.30 | 23.34 | 1,153,442 | -0.02(-0.10%) |
Mar 11, 2019 | 23.18 | 23.37 | 23.18 | 23.36 | 1,513,508 | +0.17(+0.72%) |
Mar 08, 2019 | 23.06 | 23.19 | 23.04 | 23.19 | 1,510,874 | -0.06(-0.26%) |
Mar 07, 2019 | 23.38 | 23.39 | 23.21 | 23.25 | 1,692,305 | -0.15(-0.65%) |
Mar 06, 2019 | 23.52 | 23.52 | 23.40 | 23.40 | 1,086,488 | -0.06(-0.26%) |
Mar 05, 2019 | 23.44 | 23.52 | 23.40 | 23.46 | 1,811,668 | +0.08(+0.36%) |
Mar 04, 2019 | 23.51 | 23.52 | 23.31 | 23.38 | 1,101,457 | -0.08(-0.32%) |
Mar 01, 2019 | 23.42 | 23.46 | 23.37 | 23.46 | 1,481,732 | +0.19(+0.81%) |
Feb 28, 2019 | 23.24 | 23.33 | 23.24 | 23.27 | 1,374,607 | -0.01(-0.03%) |
Feb 27, 2019 | 23.28 | 23.34 | 23.24 | 23.27 | 1,342,692 | -0.07(-0.29%) |
Feb 26, 2019 | 23.34 | 23.41 | 23.33 | 23.34 | 1,234,668 | +0.03(+0.13%) |
Feb 25, 2019 | 23.39 | 23.41 | 23.31 | 23.31 | 1,494,681 | +0.04(+0.16%) |
Feb 22, 2019 | 23.27 | 23.30 | 23.24 | 23.27 | 1,022,853 | +0.07(+0.29%) |
Feb 21, 2019 | 23.21 | 23.26 | 23.17 | 23.21 | 2,244,435 | -0.05(-0.20%) |
Feb 20, 2019 | 23.20 | 23.31 | 23.20 | 23.25 | 2,082,114 | +0.11(+0.46%) |
Feb 19, 2019 | 23.07 | 23.19 | 23.07 | 23.15 | 1,070,071 | +0.02(+0.07%) |
Feb 15, 2019 | 23.07 | 23.14 | 23.05 | 23.13 | 1,485,161 | +0.28(+1.23%) |
Feb 14, 2019 | 22.86 | 22.93 | 22.83 | 22.85 | 2,223,437 | -0.05(-0.20%) |
Feb 13, 2019 | 22.93 | 22.96 | 22.89 | 22.90 | 1,506,473 | +0.11(+0.47%) |
Feb 12, 2019 | 22.76 | 22.81 | 22.76 | 22.79 | 1,154,873 | +0.21(+0.94%) |
Feb 11, 2019 | 22.58 | 22.61 | 22.53 | 22.58 | 1,074,371 | +0.07(+0.30%) |
Feb 08, 2019 | 22.40 | 22.51 | 22.35 | 22.51 | 1,939,029 | -0.05(-0.24%) |
Feb 07, 2019 | 22.65 | 22.69 | 22.50 | 22.56 | 2,382,307 | -0.27(-1.20%) |
Feb 06, 2019 | 22.86 | 22.90 | 22.81 | 22.83 | 1,353,197 | -0.05(-0.20%) |
Feb 05, 2019 | 22.83 | 22.91 | 22.83 | 22.88 | 4,474,125 | +0.22(+0.97%) |
Feb 04, 2019 | 22.55 | 22.67 | 22.50 | 22.66 | 1,429,531 | +0.15(+0.67%) |
Feb 01, 2019 | 22.48 | 22.56 | 22.44 | 22.51 | 3,690,815 | +0.03(+0.13%) |
Jan 31, 2019 | 22.38 | 22.52 | 22.35 | 22.48 | 2,649,165 | +0.02(+0.07%) |
Jan 30, 2019 | 22.43 | 22.54 | 22.37 | 22.46 | 3,354,286 | +0.15(+0.68%) |
Jan 29, 2019 | 22.34 | 22.40 | 22.30 | 22.31 | 2,742,601 | +0.10(+0.44%) |
Jan 28, 2019 | 22.18 | 22.23 | 22.11 | 22.21 | 2,198,873 | -0.10(-0.44%) |
Jan 25, 2019 | 22.36 | 22.39 | 22.30 | 22.31 | 1,718,952 | +0.10(+0.44%) |
Jan 24, 2019 | 22.15 | 22.25 | 22.11 | 22.21 | 1,373,215 | +0.11(+0.48%) |
Jan 23, 2019 | 22.24 | 22.26 | 22.02 | 22.11 | 3,063,313 | +0.04(+0.17%) |
Jan 22, 2019 | 22.18 | 22.22 | 22.02 | 22.07 | 1,720,013 | -0.38(-1.69%) |
Jan 18, 2019 | 22.36 | 22.46 | 22.30 | 22.45 | 2,792,967 | +0.36(+1.65%) |
Jan 17, 2019 | 21.90 | 22.14 | 21.90 | 22.08 | 2,130,998 | +0.04(+0.17%) |
Jan 16, 2019 | 21.99 | 22.06 | 21.99 | 22.05 | 1,663,952 | +0.11(+0.48%) |
Jan 15, 2019 | 21.87 | 22.00 | 21.86 | 21.94 | 1,703,148 | +0.18(+0.84%) |
Jan 14, 2019 | 21.71 | 21.82 | 21.71 | 21.76 | 1,570,743 | -0.13(-0.59%) |
Jan 11, 2019 | 21.86 | 21.92 | 21.84 | 21.89 | 1,771,828 | -0.14(-0.65%) |
Jan 10, 2019 | 21.83 | 22.05 | 21.81 | 22.03 | 1,884,804 | +0.17(+0.80%) |
Jan 09, 2019 | 21.95 | 21.95 | 21.80 | 21.86 | 1,386,425 | +0.06(+0.28%) |
Jan 08, 2019 | 21.84 | 21.86 | 21.70 | 21.80 | 954,348 | +0.19(+0.88%) |
Jan 07, 2019 | 21.51 | 21.68 | 21.46 | 21.61 | 1,342,047 | +0.01(+0.04%) |
Jan 04, 2019 | 21.35 | 21.64 | 21.33 | 21.60 | 2,699,477 | +0.64(+3.08%) |
Jan 03, 2019 | 21.12 | 21.13 | 20.91 | 20.95 | 3,594,197 | -0.27(-1.29%) |