Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 21.79 | 22.04 | 21.66 | 21.66 | 22,940 | -0.10(-0.46%) |
Oct 30, 2018 | 21.71 | 21.96 | 21.28 | 21.76 | 63,033 | +0.07(+0.30%) |
Oct 29, 2018 | 22.24 | 22.33 | 21.67 | 21.70 | 32,186 | -0.34(-1.54%) |
Oct 26, 2018 | 21.68 | 22.03 | 20.97 | 22.03 | 96,606 | +0.23(+1.06%) |
Oct 25, 2018 | 21.93 | 22.21 | 21.80 | 21.80 | 122,791 | -0.13(-0.59%) |
Oct 24, 2018 | 22.85 | 22.85 | 21.93 | 21.93 | 39,537 | -0.82(-3.61%) |
Oct 23, 2018 | 22.42 | 23.02 | 22.01 | 22.76 | 64,307 | +0.12(+0.51%) |
Oct 22, 2018 | 22.80 | 22.81 | 22.39 | 22.64 | 9,772 | +0.01(+0.03%) |
Oct 19, 2018 | 22.37 | 22.91 | 22.37 | 22.63 | 30,215 | +0.27(+1.19%) |
Oct 18, 2018 | 21.81 | 22.37 | 21.80 | 22.37 | 28,912 | +0.27(+1.21%) |
Oct 17, 2018 | 22.38 | 22.38 | 21.91 | 22.10 | 43,783 | -0.30(-1.35%) |
Oct 16, 2018 | 22.32 | 22.53 | 22.03 | 22.40 | 33,281 | +0.11(+0.49%) |
Oct 15, 2018 | 22.24 | 22.36 | 21.92 | 22.29 | 30,823 | +0.38(+1.75%) |
Oct 12, 2018 | 22.27 | 22.33 | 21.91 | 21.91 | 70,133 | -0.17(-0.75%) |
Oct 11, 2018 | 21.82 | 22.34 | 21.82 | 22.08 | 48,659 | +0.18(+0.82%) |
Oct 10, 2018 | 22.84 | 22.91 | 21.82 | 21.90 | 50,362 | -0.86(-3.77%) |
Oct 09, 2018 | 23.06 | 23.15 | 22.72 | 22.76 | 38,918 | -0.34(-1.47%) |
Oct 08, 2018 | 23.26 | 23.33 | 22.80 | 23.09 | 51,389 | -0.25(-1.05%) |
Oct 05, 2018 | 23.30 | 23.34 | 22.84 | 23.34 | 32,294 | +0.00(+0.00%) |
Oct 04, 2018 | 23.34 | 23.34 | 23.12 | 23.34 | 16,486 | +0.01(+0.06%) |
Oct 03, 2018 | 23.21 | 23.33 | 23.09 | 23.33 | 31,687 | +0.18(+0.78%) |
Oct 02, 2018 | 23.18 | 23.33 | 23.13 | 23.15 | 23,683 | -0.06(-0.28%) |
Oct 01, 2018 | 22.99 | 23.21 | 22.94 | 23.21 | 21,317 | +0.27(+1.16%) |
Sep 28, 2018 | 23.05 | 23.20 | 22.94 | 22.94 | 21,760 | -0.18(-0.78%) |
Sep 27, 2018 | 22.87 | 23.12 | 22.73 | 23.12 | 13,515 | +0.29(+1.26%) |
Sep 26, 2018 | 23.09 | 23.09 | 22.69 | 22.84 | 47,502 | -0.25(-1.09%) |
Sep 25, 2018 | 23.41 | 23.41 | 22.87 | 23.09 | 35,353 | -0.04(-0.16%) |
Sep 24, 2018 | 22.51 | 23.45 | 22.43 | 23.12 | 86,302 | +0.58(+2.56%) |
Sep 21, 2018 | 22.44 | 22.55 | 22.22 | 22.55 | 28,829 | +0.22(+0.97%) |
Sep 20, 2018 | 22.44 | 22.44 | 22.26 | 22.33 | 28,502 | -0.11(-0.48%) |
Sep 19, 2018 | 22.76 | 22.83 | 22.37 | 22.44 | 27,213 | -0.29(-1.27%) |
Sep 18, 2018 | 22.29 | 22.94 | 22.29 | 22.73 | 54,787 | +0.47(+2.11%) |
Sep 17, 2018 | 22.37 | 22.47 | 22.19 | 22.26 | 60,264 | -0.22(-0.96%) |
Sep 14, 2018 | 22.51 | 22.62 | 22.40 | 22.47 | 11,781 | -0.04(-0.16%) |
Sep 13, 2018 | 22.69 | 22.69 | 22.22 | 22.51 | 49,872 | -0.18(-0.80%) |
Sep 12, 2018 | 22.91 | 22.95 | 22.40 | 22.69 | 67,589 | -0.22(-0.94%) |
Sep 11, 2018 | 22.94 | 23.10 | 22.91 | 22.91 | 38,419 | -0.07(-0.31%) |
Sep 10, 2018 | 23.20 | 23.26 | 22.95 | 22.98 | 41,100 | -0.18(-0.78%) |
Sep 07, 2018 | 23.09 | 23.20 | 22.55 | 23.16 | 26,750 | +0.00(+0.00%) |
Sep 06, 2018 | 23.23 | 23.34 | 23.13 | 23.16 | 30,549 | -0.14(-0.62%) |
Sep 05, 2018 | 23.27 | 23.38 | 23.13 | 23.30 | 19,674 | +0.18(+0.78%) |
Sep 04, 2018 | 23.23 | 23.41 | 23.02 | 23.12 | 23,155 | +0.04(+0.16%) |
Aug 31, 2018 | 23.09 | 23.09 | 23.09 | 0 | -0.45(-1.93%) | |
Aug 30, 2018 | 23.52 | 23.74 | 23.34 | 23.54 | 69,118 | +0.02(+0.09%) |
Aug 29, 2018 | 23.95 | 23.95 | 23.36 | 23.52 | 51,884 | -0.29(-1.21%) |
Aug 28, 2018 | 23.81 | 23.81 | 23.27 | 23.81 | 74,140 | +0.07(+0.30%) |
Aug 27, 2018 | 23.48 | 23.84 | 23.42 | 23.74 | 59,397 | +0.25(+1.08%) |
Aug 24, 2018 | 23.48 | 23.67 | 23.48 | 23.48 | 34,234 | +0.00(+0.00%) |
Aug 23, 2018 | 23.16 | 23.77 | 23.16 | 23.48 | 73,668 | +0.22(+0.93%) |
Aug 22, 2018 | 23.09 | 23.41 | 23.09 | 23.27 | 60,853 | +0.18(+0.78%) |
Aug 21, 2018 | 22.73 | 23.16 | 22.69 | 23.09 | 45,647 | +0.43(+1.91%) |
Aug 20, 2018 | 22.22 | 22.80 | 22.22 | 22.65 | 42,750 | +0.40(+1.78%) |
Aug 17, 2018 | 22.08 | 22.33 | 22.01 | 22.26 | 36,729 | +0.14(+0.65%) |
Aug 16, 2018 | 22.01 | 22.15 | 21.72 | 22.11 | 52,624 | +0.11(+0.49%) |
Aug 15, 2018 | 21.90 | 22.33 | 21.72 | 22.01 | 46,809 | +0.00(+0.00%) |
Aug 14, 2018 | 22.37 | 22.41 | 21.79 | 22.01 | 64,304 | -0.30(-1.36%) |
Aug 13, 2018 | 22.56 | 22.70 | 21.95 | 22.31 | 50,754 | -0.28(-1.25%) |
Aug 10, 2018 | 22.56 | 22.80 | 22.20 | 22.59 | 90,937 | -0.04(-0.16%) |
Aug 09, 2018 | 21.35 | 22.82 | 20.87 | 22.63 | 259,002 | +1.59(+7.56%) |
Aug 08, 2018 | 20.86 | 21.18 | 20.79 | 21.04 | 57,364 | +0.11(+0.51%) |
Aug 07, 2018 | 20.89 | 20.96 | 20.58 | 20.93 | 55,439 | +0.11(+0.51%) |
Aug 06, 2018 | 20.82 | 20.93 | 20.75 | 20.82 | 42,241 | +0.04(+0.17%) |
Aug 03, 2018 | 20.82 | 21.04 | 20.75 | 20.79 | 45,681 | -0.11(-0.51%) |
Aug 02, 2018 | 20.75 | 21.04 | 20.68 | 20.89 | 55,585 | +0.14(+0.68%) |
Aug 01, 2018 | 20.65 | 20.75 | 20.47 | 20.75 | 45,939 | +0.07(+0.34%) |
Jul 31, 2018 | 20.54 | 20.68 | 20.47 | 20.68 | 19,719 | +0.21(+1.04%) |
Jul 30, 2018 | 20.75 | 20.75 | 20.36 | 20.47 | 65,769 | -0.25(-1.19%) |
Jul 27, 2018 | 20.61 | 20.75 | 20.61 | 20.72 | 40,165 | +0.07(+0.34%) |
Jul 26, 2018 | 20.68 | 20.75 | 20.61 | 20.65 | 19,815 | -0.04(-0.17%) |
Jul 25, 2018 | 20.47 | 20.79 | 20.39 | 20.68 | 33,588 | +0.21(+1.04%) |
Jul 24, 2018 | 20.47 | 20.51 | 20.36 | 20.47 | 23,604 | +0.04(+0.17%) |
Jul 23, 2018 | 20.58 | 20.58 | 20.40 | 20.43 | 25,165 | -0.14(-0.69%) |
Jul 20, 2018 | 20.68 | 20.82 | 20.54 | 20.58 | 11,232 | -0.18(-0.85%) |
Jul 19, 2018 | 20.61 | 20.92 | 20.47 | 20.75 | 45,071 | +0.04(+0.17%) |
Jul 18, 2018 | 20.19 | 20.86 | 20.19 | 20.72 | 65,770 | +0.50(+2.45%) |
Jul 17, 2018 | 20.19 | 20.36 | 20.08 | 20.22 | 72,071 | +0.04(+0.17%) |
Jul 16, 2018 | 20.29 | 20.29 | 20.05 | 20.19 | 30,289 | -0.07(-0.35%) |
Jul 13, 2018 | 20.22 | 20.29 | 20.19 | 20.26 | 16,276 | +0.04(+0.18%) |
Jul 12, 2018 | 20.47 | 20.47 | 20.12 | 20.22 | 31,155 | +0.00(+0.00%) |
Jul 11, 2018 | 20.29 | 20.36 | 20.15 | 20.22 | 19,587 | -0.14(-0.69%) |
Jul 10, 2018 | 20.26 | 20.47 | 20.24 | 20.36 | 30,866 | +0.14(+0.70%) |
Jul 09, 2018 | 20.51 | 20.61 | 20.22 | 20.22 | 46,849 | -0.28(-1.38%) |
Jul 06, 2018 | 20.47 | 20.56 | 20.43 | 20.51 | 22,631 | -0.04(-0.17%) |
Jul 05, 2018 | 20.40 | 20.58 | 20.26 | 20.54 | 40,240 | +0.28(+1.40%) |
Jul 03, 2018 | 20.26 | 20.26 | 20.26 | 0 | -0.07(-0.35%) | |
Jul 02, 2018 | 20.54 | 20.67 | 20.22 | 20.33 | 44,913 | -0.25(-1.20%) |
Jun 29, 2018 | 20.33 | 20.72 | 20.33 | 20.58 | 60,991 | +0.25(+1.22%) |
Jun 28, 2018 | 20.40 | 20.40 | 20.26 | 20.33 | 24,275 | -0.14(-0.69%) |
Jun 27, 2018 | 20.22 | 20.58 | 20.22 | 20.47 | 56,514 | +0.21(+1.05%) |
Jun 26, 2018 | 20.29 | 20.51 | 20.26 | 20.26 | 38,025 | -0.04(-0.17%) |
Jun 25, 2018 | 20.36 | 20.36 | 20.22 | 20.29 | 27,967 | -0.14(-0.69%) |
Jun 22, 2018 | 20.05 | 20.47 | 20.05 | 20.43 | 72,129 | +0.32(+1.58%) |
Jun 21, 2018 | 20.22 | 20.33 | 20.08 | 20.12 | 45,876 | -0.11(-0.52%) |
Jun 20, 2018 | 20.40 | 20.47 | 20.19 | 20.22 | 45,729 | -0.25(-1.21%) |
Jun 19, 2018 | 20.65 | 20.79 | 20.22 | 20.47 | 116,992 | -0.35(-1.70%) |
Jun 18, 2018 | 20.68 | 20.82 | 20.68 | 20.82 | 33,820 | +0.14(+0.68%) |
Jun 15, 2018 | 20.86 | 20.68 | 20.68 | 43,034 | +0.00(+0.00%) | |
Jun 14, 2018 | 20.65 | 20.85 | 20.65 | 20.68 | 29,694 | +0.11(+0.52%) |
Jun 13, 2018 | 20.58 | 20.79 | 20.58 | 20.58 | 40,204 | +0.00(+0.00%) |
Jun 12, 2018 | 21.07 | 21.16 | 20.58 | 20.58 | 154,814 | -0.67(-3.16%) |
Jun 11, 2018 | 21.50 | 21.50 | 21.21 | 21.25 | 55,757 | -0.28(-1.31%) |
Jun 08, 2018 | 21.67 | 21.71 | 21.46 | 21.53 | 47,573 | -0.21(-0.98%) |
Jun 07, 2018 | 21.50 | 21.85 | 21.50 | 21.74 | 55,384 | +0.32(+1.49%) |
Jun 06, 2018 | 21.74 | 21.29 | 21.42 | 39,711 | -0.07(-0.33%) | |
Jun 05, 2018 | 21.32 | 21.55 | 21.31 | 21.50 | 53,162 | +0.07(+0.33%) |
Jun 04, 2018 | 21.57 | 21.74 | 21.28 | 21.42 | 53,953 | -0.14(-0.66%) |
Jun 01, 2018 | 21.50 | 21.60 | 21.22 | 21.57 | 84,105 | +0.14(+0.66%) |
May 31, 2018 | 22.03 | 22.13 | 21.22 | 21.42 | 128,550 | -0.64(-2.88%) |
May 30, 2018 | 22.03 | 22.26 | 21.88 | 22.06 | 73,931 | +0.18(+0.81%) |
May 29, 2018 | 21.92 | 22.03 | 21.71 | 21.88 | 43,078 | +0.07(+0.32%) |
May 25, 2018 | 21.81 | 21.81 | 21.81 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 21.88 | 21.95 | 21.81 | 21.81 | 32,699 | -0.07(-0.32%) |
May 23, 2018 | 21.39 | 21.90 | 21.39 | 21.88 | 80,261 | +0.49(+2.31%) |
May 22, 2018 | 21.57 | 21.88 | 21.35 | 21.39 | 105,839 | -0.11(-0.49%) |
May 21, 2018 | 21.60 | 21.92 | 21.28 | 21.50 | 145,276 | -0.11(-0.49%) |
May 18, 2018 | 21.25 | 21.74 | 21.25 | 21.60 | 94,855 | +0.46(+2.17%) |
May 17, 2018 | 20.61 | 21.32 | 20.61 | 21.14 | 139,696 | +0.39(+1.87%) |
May 16, 2018 | 20.68 | 21.19 | 20.51 | 20.75 | 197,025 | -0.07(-0.34%) |
May 15, 2018 | 20.54 | 21.39 | 20.54 | 20.82 | 121,422 | +0.11(+0.51%) |
May 14, 2018 | 20.65 | 21.04 | 20.51 | 20.72 | 101,294 | +0.16(+0.77%) |
May 11, 2018 | 20.66 | 20.73 | 20.39 | 20.56 | 73,377 | -0.07(-0.34%) |
May 10, 2018 | 20.28 | 21.04 | 20.24 | 20.63 | 185,789 | +0.35(+1.71%) |
May 09, 2018 | 19.80 | 20.42 | 19.80 | 20.28 | 95,913 | +0.52(+2.63%) |
May 08, 2018 | 19.55 | 19.94 | 19.47 | 19.76 | 73,298 | +0.03(+0.18%) |
May 07, 2018 | 19.45 | 19.90 | 19.28 | 19.73 | 102,424 | +0.38(+1.97%) |
May 04, 2018 | 19.31 | 19.52 | 19.24 | 19.35 | 64,946 | -0.03(-0.18%) |
May 03, 2018 | 19.07 | 19.73 | 19.07 | 19.38 | 96,147 | -0.03(-0.18%) |
May 02, 2018 | 19.28 | 19.42 | 19.24 | 19.42 | 103,304 | +0.10(+0.54%) |
May 01, 2018 | 18.97 | 19.38 | 18.93 | 19.31 | 57,133 | +0.24(+1.27%) |
Apr 30, 2018 | 19.00 | 19.10 | 18.93 | 19.07 | 25,544 | +0.10(+0.55%) |
Apr 27, 2018 | 19.10 | 19.10 | 18.86 | 18.97 | 21,235 | -0.10(-0.54%) |
Apr 26, 2018 | 19.17 | 19.17 | 18.93 | 19.07 | 37,827 | -0.03(-0.18%) |
Apr 25, 2018 | 18.72 | 19.14 | 18.59 | 19.10 | 27,091 | +0.24(+1.28%) |
Apr 24, 2018 | 19.14 | 19.15 | 18.76 | 18.86 | 35,281 | -0.35(-1.80%) |
Apr 23, 2018 | 19.14 | 19.35 | 19.10 | 19.21 | 23,267 | +0.00(+0.00%) |
Apr 20, 2018 | 19.14 | 19.21 | 18.72 | 19.21 | 89,091 | +0.17(+0.91%) |
Apr 19, 2018 | 19.17 | 19.30 | 18.97 | 19.04 | 78,681 | -0.10(-0.54%) |
Apr 18, 2018 | 19.28 | 19.35 | 19.10 | 19.14 | 46,137 | -0.03(-0.18%) |
Apr 17, 2018 | 19.31 | 19.38 | 19.17 | 19.17 | 28,650 | -0.10(-0.54%) |
Apr 16, 2018 | 19.21 | 19.35 | 19.19 | 19.28 | 48,432 | -0.03(-0.18%) |
Apr 13, 2018 | 19.24 | 19.42 | 19.10 | 19.31 | 59,991 | +0.07(+0.36%) |
Apr 12, 2018 | 19.38 | 19.38 | 19.14 | 19.24 | 35,023 | -0.03(-0.18%) |
Apr 11, 2018 | 19.35 | 19.42 | 19.28 | 19.28 | 40,406 | -0.10(-0.54%) |
Apr 10, 2018 | 19.28 | 19.39 | 19.21 | 19.38 | 61,187 | +0.24(+1.27%) |
Apr 09, 2018 | 19.24 | 19.38 | 19.10 | 19.14 | 47,544 | -0.10(-0.54%) |
Apr 06, 2018 | 18.97 | 19.35 | 18.97 | 19.24 | 72,807 | +0.10(+0.54%) |
Apr 05, 2018 | 18.97 | 19.17 | 18.90 | 19.14 | 51,049 | +0.21(+1.10%) |
Apr 04, 2018 | 18.86 | 18.97 | 18.76 | 18.93 | 28,068 | +0.00(+0.00%) |
Apr 03, 2018 | 18.83 | 19.00 | 18.74 | 18.93 | 48,961 | +0.17(+0.92%) |
Apr 02, 2018 | 18.97 | 18.97 | 18.65 | 18.76 | 50,557 | -0.21(-1.09%) |
Mar 29, 2018 | 18.97 | 18.97 | 18.97 | 0 | +0.38(+2.05%) | |
Mar 28, 2018 | 18.59 | 18.65 | 18.41 | 18.59 | 48,691 | -0.03(-0.19%) |
Mar 27, 2018 | 18.72 | 18.79 | 18.55 | 18.62 | 63,882 | -0.07(-0.37%) |
Mar 26, 2018 | 18.03 | 18.83 | 18.01 | 18.69 | 140,552 | +0.93(+5.26%) |
Mar 23, 2018 | 17.96 | 18.14 | 17.72 | 17.75 | 120,660 | -0.31(-1.72%) |
Mar 22, 2018 | 17.89 | 18.24 | 17.58 | 18.07 | 190,256 | +0.00(+0.00%) |
Mar 21, 2018 | 17.72 | 18.20 | 17.31 | 18.07 | 257,913 | +0.31(+1.75%) |
Mar 20, 2018 | 17.93 | 18.07 | 17.58 | 17.75 | 85,755 | -0.21(-1.16%) |
Mar 19, 2018 | 17.37 | 18.10 | 17.37 | 17.96 | 152,249 | +0.59(+3.39%) |
Mar 16, 2018 | 18.20 | 18.38 | 17.37 | 17.37 | 258,752 | -0.83(-4.56%) |
Mar 15, 2018 | 18.07 | 18.20 | 17.41 | 18.20 | 169,924 | +0.17(+0.96%) |
Mar 14, 2018 | 18.14 | 18.24 | 17.96 | 18.03 | 55,471 | -0.07(-0.38%) |
Mar 13, 2018 | 18.38 | 18.38 | 18.03 | 18.10 | 48,636 | -0.14(-0.76%) |
Mar 12, 2018 | 18.20 | 18.48 | 18.05 | 18.24 | 97,665 | -0.07(-0.38%) |
Mar 09, 2018 | 18.27 | 18.38 | 18.18 | 18.31 | 50,264 | +0.00(+0.00%) |
Mar 08, 2018 | 18.55 | 18.65 | 18.20 | 18.31 | 62,381 | -0.21(-1.12%) |
Mar 07, 2018 | 18.52 | 18.52 | 30,270 | +0.24(+1.33%) | ||
Mar 06, 2018 | 18.38 | 18.45 | 18.26 | 18.27 | 46,878 | -0.14(-0.75%) |
Mar 05, 2018 | 18.65 | 18.69 | 18.41 | 18.41 | 52,857 | -0.24(-1.30%) |
Mar 02, 2018 | 18.41 | 18.65 | 18.38 | 18.65 | 42,934 | +0.24(+1.32%) |
Mar 01, 2018 | 18.52 | 19.00 | 18.38 | 18.41 | 65,361 | -0.14(-0.75%) |
Feb 28, 2018 | 18.79 | 18.86 | 18.55 | 18.55 | 69,325 | +0.00(+0.00%) |
Feb 27, 2018 | 18.76 | 18.83 | 18.55 | 18.55 | 46,431 | -0.21(-1.11%) |
Feb 26, 2018 | 18.65 | 18.86 | 18.60 | 18.76 | 78,707 | +0.14(+0.74%) |
Feb 23, 2018 | 18.83 | 18.83 | 18.55 | 18.62 | 60,829 | -0.07(-0.37%) |
Feb 22, 2018 | 18.79 | 19.00 | 18.24 | 18.69 | 92,632 | -0.10(-0.55%) |
Feb 21, 2018 | 18.65 | 19.04 | 18.65 | 18.79 | 55,830 | +0.45(+2.45%) |
Feb 20, 2018 | 19.00 | 19.14 | 18.34 | 18.34 | 71,033 | -0.83(-4.33%) |
Feb 16, 2018 | 19.17 | 19.17 | 19.17 | 0 | +0.17(+0.91%) | |
Feb 15, 2018 | 19.21 | 19.24 | 18.97 | 19.00 | 56,775 | -0.21(-1.08%) |
Feb 14, 2018 | 18.79 | 19.24 | 18.72 | 19.21 | 63,445 | +0.29(+1.54%) |
Feb 13, 2018 | 18.78 | 18.99 | 18.73 | 18.92 | 47,505 | +0.10(+0.54%) |
Feb 12, 2018 | 18.68 | 18.95 | 18.65 | 18.82 | 64,630 | +0.37(+2.02%) |
Feb 09, 2018 | 18.41 | 18.61 | 18.39 | 18.44 | 98,074 | -0.03(-0.18%) |
Feb 08, 2018 | 18.55 | 18.65 | 18.17 | 18.48 | 79,244 | -0.14(-0.73%) |
Feb 07, 2018 | 18.85 | 18.85 | 18.61 | 18.61 | 79,523 | -0.20(-1.08%) |
Feb 06, 2018 | 18.27 | 18.92 | 18.11 | 18.82 | 105,721 | +0.34(+1.83%) |
Feb 05, 2018 | 18.88 | 18.95 | 18.34 | 18.48 | 120,345 | -0.61(-3.19%) |
Feb 02, 2018 | 19.29 | 19.29 | 18.82 | 19.09 | 88,750 | -0.27(-1.40%) |
Feb 01, 2018 | 19.39 | 19.53 | 19.12 | 19.36 | 42,537 | -0.03(-0.17%) |
Jan 31, 2018 | 19.15 | 19.49 | 18.95 | 19.39 | 41,442 | +0.30(+1.60%) |
Jan 30, 2018 | 18.82 | 19.22 | 18.71 | 19.09 | 58,879 | +0.10(+0.54%) |
Jan 29, 2018 | 19.49 | 19.63 | 18.95 | 18.99 | 89,902 | -0.51(-2.60%) |
Jan 26, 2018 | 19.53 | 19.59 | 19.34 | 19.49 | 58,459 | -0.03(-0.17%) |
Jan 25, 2018 | 19.70 | 19.80 | 19.49 | 19.53 | 32,511 | -0.07(-0.35%) |
Jan 24, 2018 | 19.39 | 19.66 | 19.32 | 19.59 | 44,271 | +0.10(+0.52%) |
Jan 23, 2018 | 19.32 | 19.56 | 19.32 | 19.49 | 47,598 | +0.03(+0.17%) |
Jan 22, 2018 | 19.53 | 19.53 | 19.32 | 19.46 | 58,190 | +0.10(+0.52%) |
Jan 19, 2018 | 19.09 | 19.43 | 19.09 | 19.36 | 44,624 | +0.27(+1.42%) |
Jan 18, 2018 | 19.19 | 19.29 | 19.05 | 19.09 | 44,813 | -0.20(-1.05%) |
Jan 17, 2018 | 19.36 | 19.39 | 19.12 | 19.29 | 74,735 | -0.07(-0.35%) |
Jan 16, 2018 | 19.22 | 19.37 | 19.12 | 19.36 | 116,979 | +0.03(+0.17%) |
Jan 12, 2018 | 19.32 | 19.32 | 19.32 | 0 | -0.03(-0.17%) | |
Jan 11, 2018 | 19.56 | 19.56 | 19.09 | 19.36 | 73,204 | -0.07(-0.35%) |
Jan 10, 2018 | 19.80 | 19.80 | 19.22 | 19.43 | 87,300 | -0.37(-1.88%) |
Jan 09, 2018 | 19.22 | 19.87 | 18.95 | 19.80 | 171,196 | +0.58(+2.99%) |
Jan 08, 2018 | 18.88 | 19.22 | 18.88 | 19.22 | 85,380 | +0.37(+1.97%) |
Jan 05, 2018 | 18.99 | 18.99 | 18.55 | 18.85 | 79,771 | -0.03(-0.18%) |
Jan 04, 2018 | 19.09 | 19.09 | 18.82 | 18.88 | 75,665 | -0.20(-1.06%) |
Jan 03, 2018 | 18.85 | 19.09 | 18.85 | 19.09 | 65,053 | +0.30(+1.62%) |
Jan 02, 2018 | 18.71 | 18.82 | 18.69 | 18.78 | 57,282 | +0.07(+0.36%) |
Dec 29, 2017 | 18.71 | 18.71 | 18.71 | 0 | +0.07(+0.36%) | |
Dec 28, 2017 | 18.85 | 18.85 | 18.55 | 18.65 | 90,446 | -0.17(-0.90%) |
Dec 27, 2017 | 18.82 | 18.89 | 18.68 | 18.82 | 56,985 | -0.07(-0.36%) |
Dec 26, 2017 | 18.95 | 18.95 | 18.82 | 18.88 | 33,313 | -0.07(-0.36%) |
Dec 22, 2017 | 18.92 | 18.99 | 18.75 | 18.95 | 28,114 | +0.03(+0.18%) |
Dec 21, 2017 | 18.78 | 19.05 | 18.71 | 18.92 | 33,654 | +0.14(+0.72%) |
Dec 20, 2017 | 18.92 | 18.99 | 18.68 | 18.78 | 36,724 | -0.03(-0.18%) |
Dec 19, 2017 | 19.09 | 19.19 | 18.51 | 18.82 | 89,907 | -0.14(-0.71%) |
Dec 18, 2017 | 18.44 | 19.05 | 18.44 | 18.95 | 226,801 | +0.58(+3.13%) |
Dec 15, 2017 | 18.51 | 18.61 | 18.17 | 18.38 | 54,503 | -0.10(-0.55%) |
Dec 14, 2017 | 18.61 | 18.68 | 18.44 | 18.48 | 55,880 | -0.14(-0.73%) |
Dec 13, 2017 | 18.51 | 18.78 | 18.51 | 18.61 | 46,555 | +0.07(+0.37%) |
Dec 12, 2017 | 18.65 | 18.78 | 18.17 | 18.55 | 116,916 | -0.10(-0.54%) |
Dec 11, 2017 | 18.58 | 18.85 | 18.48 | 18.65 | 68,651 | +0.27(+1.47%) |
Dec 08, 2017 | 18.61 | 18.75 | 18.21 | 18.38 | 102,641 | -0.24(-1.27%) |
Dec 07, 2017 | 18.68 | 18.82 | 18.61 | 18.61 | 40,244 | -0.17(-0.90%) |
Dec 06, 2017 | 18.92 | 18.92 | 18.58 | 18.78 | 30,085 | -0.17(-0.89%) |
Dec 05, 2017 | 18.82 | 18.95 | 18.62 | 18.95 | 44,482 | +0.10(+0.54%) |
Dec 04, 2017 | 18.78 | 18.78 | 18.71 | 18.85 | 54,040 | +0.03(+0.18%) |
Dec 01, 2017 | 18.88 | 19.05 | 18.68 | 18.82 | 57,270 | -0.03(-0.18%) |
Nov 30, 2017 | 18.71 | 18.88 | 18.70 | 18.85 | 94,614 | +0.24(+1.27%) |
Nov 29, 2017 | 18.58 | 18.61 | 18.38 | 18.61 | 60,680 | +0.10(+0.55%) |
Nov 28, 2017 | 18.71 | 18.76 | 18.09 | 18.51 | 183,061 | -0.14(-0.73%) |
Nov 27, 2017 | 19.05 | 19.09 | 18.65 | 18.65 | 71,147 | -0.41(-2.13%) |
Nov 24, 2017 | 19.05 | 19.15 | 18.92 | 19.05 | 45,641 | +0.03(+0.18%) |
Nov 22, 2017 | 18.92 | 19.02 | 18.24 | 19.02 | 192,010 | +0.14(+0.72%) |
Nov 21, 2017 | 19.32 | 19.36 | 18.82 | 18.88 | 77,647 | -0.34(-1.76%) |
Nov 20, 2017 | 19.26 | 19.26 | 18.95 | 19.22 | 53,545 | -0.03(-0.18%) |
Nov 17, 2017 | 19.12 | 19.39 | 19.12 | 19.26 | 57,101 | -0.10(-0.52%) |
Nov 16, 2017 | 18.88 | 19.43 | 18.88 | 19.36 | 94,504 | +0.49(+2.60%) |
Nov 15, 2017 | 18.75 | 18.88 | 18.68 | 18.87 | 69,800 | -0.05(-0.27%) |
Nov 14, 2017 | 19.12 | 19.12 | 18.82 | 18.92 | 68,278 | -0.09(-0.48%) |
Nov 13, 2017 | 19.41 | 19.41 | 18.96 | 19.01 | 120,824 | -0.23(-1.21%) |
Nov 10, 2017 | 19.21 | 19.31 | 19.01 | 19.24 | 82,919 | +0.07(+0.35%) |
Nov 09, 2017 | 19.31 | 19.37 | 18.98 | 19.17 | 85,530 | -0.13(-0.69%) |
Nov 08, 2017 | 19.31 | 19.40 | 19.21 | 19.31 | 58,770 | +0.03(+0.17%) |
Nov 07, 2017 | 19.51 | 19.67 | 19.21 | 19.27 | 93,991 | +0.00(+0.00%) |
Nov 06, 2017 | 19.51 | 19.61 | 19.17 | 19.27 | 98,146 | -0.17(-0.85%) |
Nov 03, 2017 | 19.34 | 19.47 | 19.31 | 19.44 | 66,929 | +0.20(+1.03%) |
Nov 02, 2017 | 18.88 | 19.70 | 18.74 | 19.24 | 320,837 | +0.03(+0.17%) |