Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 23.40 | 23.40 | 22.93 | 23.09 | 55,285 | -0.34(-1.46%) |
Oct 30, 2019 | 23.39 | 23.55 | 23.32 | 23.44 | 40,219 | -0.12(-0.50%) |
Oct 29, 2019 | 23.36 | 23.56 | 23.20 | 23.55 | 108,625 | +0.04(+0.18%) |
Oct 28, 2019 | 23.20 | 23.51 | 23.20 | 23.51 | 62,752 | +0.25(+1.09%) |
Oct 25, 2019 | 23.12 | 23.38 | 22.97 | 23.26 | 40,747 | +0.09(+0.38%) |
Oct 24, 2019 | 23.17 | 23.30 | 23.08 | 23.17 | 49,959 | -0.12(-0.53%) |
Oct 23, 2019 | 23.36 | 23.44 | 23.15 | 23.29 | 62,217 | -0.06(-0.28%) |
Oct 22, 2019 | 23.25 | 23.44 | 23.24 | 23.36 | 74,944 | -0.01(-0.03%) |
Oct 21, 2019 | 23.29 | 23.38 | 23.24 | 23.37 | 35,027 | +0.16(+0.69%) |
Oct 18, 2019 | 23.22 | 23.27 | 23.11 | 23.21 | 77,250 | -0.02(-0.10%) |
Oct 17, 2019 | 22.88 | 23.27 | 22.88 | 23.23 | 149,855 | +0.42(+1.86%) |
Oct 16, 2019 | 22.92 | 22.97 | 22.79 | 22.81 | 63,236 | -0.06(-0.26%) |
Oct 15, 2019 | 22.74 | 22.99 | 22.74 | 22.86 | 30,205 | -0.05(-0.21%) |
Oct 14, 2019 | 22.88 | 22.97 | 22.70 | 22.91 | 17,304 | +0.06(+0.28%) |
Oct 11, 2019 | 22.78 | 23.15 | 22.78 | 22.85 | 54,159 | +0.21(+0.94%) |
Oct 10, 2019 | 22.45 | 22.82 | 22.45 | 22.64 | 40,913 | -0.04(-0.16%) |
Oct 09, 2019 | 22.60 | 22.74 | 22.59 | 22.67 | 16,361 | +0.07(+0.31%) |
Oct 08, 2019 | 22.72 | 22.81 | 22.42 | 22.60 | 30,046 | -0.20(-0.88%) |
Oct 07, 2019 | 22.46 | 22.87 | 22.39 | 22.80 | 19,066 | +0.34(+1.52%) |
Oct 04, 2019 | 22.85 | 22.85 | 22.28 | 22.46 | 82,513 | -0.16(-0.73%) |
Oct 03, 2019 | 22.55 | 22.71 | 22.20 | 22.62 | 55,358 | +0.07(+0.31%) |
Oct 02, 2019 | 22.89 | 22.99 | 22.26 | 22.55 | 76,073 | -0.48(-2.07%) |
Oct 01, 2019 | 23.14 | 23.18 | 23.03 | 23.03 | 68,647 | -0.11(-0.48%) |
Sep 30, 2019 | 23.06 | 23.15 | 22.95 | 23.14 | 48,129 | +0.21(+0.90%) |
Sep 27, 2019 | 22.46 | 23.12 | 22.46 | 22.94 | 110,527 | +0.40(+1.78%) |
Sep 26, 2019 | 22.58 | 22.82 | 22.48 | 22.54 | 48,511 | -0.05(-0.21%) |
Sep 25, 2019 | 22.29 | 22.68 | 22.29 | 22.58 | 75,756 | +0.76(+3.48%) |
Sep 24, 2019 | 22.55 | 22.55 | 21.82 | 21.82 | 48,750 | -0.55(-2.47%) |
Sep 23, 2019 | 22.30 | 22.62 | 22.16 | 22.38 | 73,995 | -0.04(-0.18%) |
Sep 20, 2019 | 22.03 | 22.43 | 21.94 | 22.42 | 30,051 | +0.48(+2.17%) |
Sep 19, 2019 | 22.28 | 22.31 | 21.94 | 21.94 | 26,755 | -0.25(-1.14%) |
Sep 18, 2019 | 22.27 | 22.27 | 22.01 | 22.19 | 32,993 | -0.06(-0.29%) |
Sep 17, 2019 | 22.08 | 22.33 | 22.01 | 22.26 | 20,837 | +0.21(+0.94%) |
Sep 16, 2019 | 22.16 | 22.16 | 22.02 | 22.05 | 33,090 | -0.05(-0.24%) |
Sep 13, 2019 | 22.42 | 22.58 | 22.07 | 22.11 | 47,198 | -0.24(-1.08%) |
Sep 12, 2019 | 22.17 | 22.62 | 22.13 | 22.35 | 37,156 | +0.14(+0.61%) |
Sep 11, 2019 | 22.30 | 22.30 | 22.13 | 22.21 | 94,297 | -0.12(-0.53%) |
Sep 10, 2019 | 22.21 | 22.50 | 22.17 | 22.33 | 92,686 | +0.01(+0.05%) |
Sep 09, 2019 | 22.37 | 22.52 | 22.18 | 22.32 | 48,431 | +0.18(+0.80%) |
Sep 06, 2019 | 21.41 | 22.52 | 21.41 | 22.14 | 123,090 | +0.75(+3.53%) |
Sep 05, 2019 | 20.61 | 21.39 | 20.60 | 21.39 | 62,477 | +0.86(+4.19%) |
Sep 04, 2019 | 18.90 | 20.86 | 18.90 | 20.53 | 107,308 | +1.60(+8.43%) |
Sep 03, 2019 | 18.81 | 18.93 | 18.38 | 18.93 | 88,156 | +0.12(+0.63%) |
Aug 30, 2019 | 19.27 | 19.37 | 18.42 | 18.81 | 92,360 | -0.38(-1.99%) |
Aug 29, 2019 | 19.00 | 19.53 | 18.84 | 19.20 | 216,835 | +0.48(+2.57%) |
Aug 28, 2019 | 18.91 | 18.99 | 18.61 | 18.71 | 141,150 | -0.11(-0.59%) |
Aug 27, 2019 | 19.10 | 19.12 | 18.74 | 18.83 | 82,268 | -0.12(-0.62%) |
Aug 26, 2019 | 19.28 | 19.45 | 18.86 | 18.94 | 59,553 | -0.38(-1.97%) |
Aug 23, 2019 | 20.10 | 20.14 | 19.29 | 19.32 | 56,454 | -0.80(-3.96%) |
Aug 22, 2019 | 20.64 | 20.73 | 20.12 | 20.12 | 52,538 | -0.57(-2.78%) |
Aug 21, 2019 | 20.70 | 20.80 | 20.58 | 20.70 | 74,939 | +0.13(+0.63%) |
Aug 20, 2019 | 20.76 | 20.76 | 20.52 | 20.57 | 47,277 | -0.16(-0.76%) |
Aug 19, 2019 | 20.46 | 20.73 | 20.45 | 20.73 | 70,723 | +0.39(+1.93%) |
Aug 16, 2019 | 20.37 | 20.46 | 20.23 | 20.33 | 36,499 | +0.03(+0.14%) |
Aug 15, 2019 | 20.87 | 20.94 | 20.19 | 20.30 | 64,251 | -0.57(-2.72%) |
Aug 14, 2019 | 21.07 | 21.07 | 20.51 | 20.87 | 61,215 | -0.47(-2.22%) |
Aug 13, 2019 | 20.52 | 21.43 | 20.52 | 21.35 | 44,991 | +0.77(+3.73%) |
Aug 12, 2019 | 20.92 | 20.98 | 20.58 | 20.58 | 30,748 | -0.52(-2.45%) |
Aug 09, 2019 | 21.20 | 21.24 | 20.85 | 21.10 | 27,630 | -0.09(-0.44%) |
Aug 08, 2019 | 20.99 | 21.23 | 20.99 | 21.19 | 54,974 | +0.21(+0.98%) |
Aug 07, 2019 | 21.03 | 21.12 | 20.88 | 20.98 | 17,074 | -0.18(-0.86%) |
Aug 06, 2019 | 21.65 | 21.65 | 20.70 | 21.17 | 107,301 | -0.38(-1.77%) |
Aug 05, 2019 | 21.49 | 21.65 | 21.37 | 21.55 | 15,669 | -0.28(-1.29%) |
Aug 02, 2019 | 22.17 | 22.19 | 21.41 | 21.83 | 45,197 | -0.39(-1.74%) |
Aug 01, 2019 | 22.36 | 22.37 | 21.85 | 22.22 | 73,305 | -0.05(-0.24%) |
Jul 31, 2019 | 22.43 | 22.86 | 22.20 | 22.27 | 68,649 | -0.16(-0.73%) |
Jul 30, 2019 | 22.64 | 22.82 | 22.43 | 22.43 | 37,754 | +0.07(+0.31%) |
Jul 29, 2019 | 22.86 | 22.98 | 22.36 | 22.36 | 48,297 | -0.56(-2.43%) |
Jul 26, 2019 | 22.87 | 23.02 | 22.84 | 22.92 | 49,120 | -0.04(-0.15%) |
Jul 25, 2019 | 22.81 | 23.01 | 22.76 | 22.95 | 46,543 | +0.37(+1.64%) |
Jul 24, 2019 | 23.05 | 23.06 | 22.58 | 22.58 | 43,076 | -0.46(-2.01%) |
Jul 23, 2019 | 23.02 | 23.09 | 22.91 | 23.05 | 73,358 | +0.12(+0.51%) |
Jul 22, 2019 | 22.69 | 23.05 | 22.69 | 22.93 | 121,031 | +0.21(+0.93%) |
Jul 19, 2019 | 22.95 | 22.97 | 22.66 | 22.72 | 72,998 | -0.18(-0.77%) |
Jul 18, 2019 | 22.79 | 23.04 | 22.79 | 22.90 | 36,236 | +0.06(+0.28%) |
Jul 17, 2019 | 22.55 | 22.90 | 22.49 | 22.83 | 63,759 | +0.32(+1.41%) |
Jul 16, 2019 | 22.54 | 22.74 | 22.43 | 22.51 | 22,251 | -0.13(-0.60%) |
Jul 15, 2019 | 22.70 | 22.79 | 22.54 | 22.65 | 56,202 | -0.05(-0.23%) |
Jul 12, 2019 | 23.05 | 23.13 | 22.67 | 22.70 | 85,449 | -0.38(-1.63%) |
Jul 11, 2019 | 23.08 | 23.11 | 22.93 | 23.08 | 144,075 | +0.00(+0.00%) |
Jul 10, 2019 | 23.04 | 23.16 | 23.01 | 23.08 | 228,705 | -0.02(-0.10%) |
Jul 09, 2019 | 23.07 | 23.10 | 23.00 | 23.10 | 116,126 | +0.03(+0.13%) |
Jul 08, 2019 | 23.10 | 23.10 | 22.85 | 23.07 | 151,488 | +0.07(+0.31%) |
Jul 05, 2019 | 22.92 | 23.10 | 22.84 | 23.00 | 176,869 | +0.08(+0.33%) |
Jul 03, 2019 | 22.78 | 23.01 | 22.67 | 22.92 | 238,781 | +0.32(+1.43%) |
Jul 02, 2019 | 22.58 | 22.87 | 22.56 | 22.60 | 165,047 | +0.20(+0.89%) |
Jul 01, 2019 | 22.80 | 22.80 | 22.31 | 22.40 | 29,237 | -0.06(-0.26%) |
Jun 28, 2019 | 22.91 | 22.98 | 22.46 | 22.46 | 187,443 | -0.46(-2.00%) |
Jun 27, 2019 | 22.50 | 23.01 | 22.50 | 22.92 | 273,144 | +0.49(+2.20%) |
Jun 26, 2019 | 22.44 | 22.78 | 22.43 | 22.43 | 79,118 | -0.11(-0.47%) |
Jun 25, 2019 | 22.92 | 22.92 | 22.53 | 22.53 | 72,228 | -0.39(-1.69%) |
Jun 24, 2019 | 22.92 | 22.95 | 22.57 | 22.92 | 181,068 | +0.14(+0.62%) |
Jun 21, 2019 | 22.60 | 22.94 | 22.51 | 22.78 | 1,025,738 | -1.40(-5.80%) |
Jun 20, 2019 | 23.75 | 24.32 | 23.75 | 24.18 | 23,994 | +0.67(+2.87%) |
Jun 19, 2019 | 22.82 | 23.51 | 22.82 | 23.51 | 22,007 | +0.79(+3.50%) |
Jun 18, 2019 | 22.38 | 22.93 | 22.38 | 22.71 | 20,158 | +0.42(+1.88%) |
Jun 17, 2019 | 22.14 | 22.35 | 22.14 | 22.29 | 8,833 | +0.03(+0.13%) |
Jun 14, 2019 | 22.41 | 22.43 | 22.16 | 22.26 | 10,233 | -0.15(-0.65%) |
Jun 13, 2019 | 22.18 | 22.56 | 22.18 | 22.41 | 24,101 | +0.25(+1.11%) |
Jun 12, 2019 | 22.30 | 22.30 | 22.11 | 22.16 | 6,457 | -0.05(-0.21%) |
Jun 11, 2019 | 22.02 | 22.38 | 22.02 | 22.21 | 12,479 | +0.39(+1.80%) |
Jun 10, 2019 | 22.22 | 22.49 | 21.82 | 21.82 | 14,770 | -0.12(-0.53%) |
Jun 07, 2019 | 22.40 | 22.57 | 21.93 | 21.93 | 7,845 | -0.42(-1.86%) |
Jun 06, 2019 | 21.96 | 22.38 | 21.93 | 22.35 | 17,113 | +0.19(+0.85%) |
Jun 05, 2019 | 22.43 | 22.44 | 21.98 | 22.16 | 17,473 | +0.41(+1.89%) |
Jun 04, 2019 | 21.94 | 22.59 | 21.75 | 21.75 | 19,078 | -0.28(-1.28%) |
Jun 03, 2019 | 21.73 | 22.18 | 21.43 | 22.03 | 34,515 | +0.25(+1.16%) |
May 31, 2019 | 21.96 | 21.96 | 21.65 | 21.78 | 12,962 | -0.43(-1.93%) |
May 30, 2019 | 21.73 | 22.55 | 21.36 | 22.21 | 81,156 | +0.95(+4.49%) |
May 29, 2019 | 21.84 | 21.84 | 21.17 | 21.26 | 100,868 | -0.61(-2.80%) |
May 28, 2019 | 22.35 | 22.58 | 21.87 | 21.87 | 52,445 | -0.34(-1.54%) |
May 24, 2019 | 22.10 | 22.27 | 21.89 | 22.21 | 10,275 | +0.24(+1.10%) |
May 23, 2019 | 22.08 | 22.13 | 21.69 | 21.97 | 12,309 | -0.40(-1.79%) |
May 22, 2019 | 22.32 | 22.37 | 22.11 | 22.37 | 17,623 | +0.07(+0.31%) |
May 21, 2019 | 22.49 | 22.69 | 22.30 | 22.30 | 25,430 | -0.02(-0.10%) |
May 20, 2019 | 22.55 | 22.55 | 22.28 | 22.32 | 6,065 | -0.24(-1.06%) |
May 17, 2019 | 22.50 | 22.78 | 22.50 | 22.56 | 8,562 | -0.09(-0.41%) |
May 16, 2019 | 22.59 | 22.90 | 22.59 | 22.66 | 58,029 | +0.11(+0.47%) |
May 15, 2019 | 22.61 | 22.73 | 22.52 | 22.55 | 14,859 | -0.11(-0.46%) |
May 14, 2019 | 22.33 | 22.86 | 22.32 | 22.66 | 16,929 | +0.51(+2.29%) |
May 13, 2019 | 22.42 | 22.46 | 21.91 | 22.15 | 11,242 | -0.53(-2.34%) |
May 10, 2019 | 22.39 | 22.81 | 22.39 | 22.68 | 21,063 | +0.41(+1.84%) |
May 09, 2019 | 22.83 | 22.88 | 22.24 | 22.27 | 37,716 | -0.50(-2.21%) |
May 08, 2019 | 22.66 | 23.08 | 22.66 | 22.77 | 37,436 | +0.27(+1.19%) |
May 07, 2019 | 22.88 | 23.16 | 22.51 | 22.51 | 36,991 | -0.61(-2.63%) |
May 06, 2019 | 22.46 | 23.28 | 22.46 | 23.11 | 14,756 | +0.26(+1.12%) |
May 03, 2019 | 22.75 | 22.91 | 22.70 | 22.86 | 10,275 | +0.23(+1.04%) |
May 02, 2019 | 22.67 | 22.68 | 22.52 | 22.62 | 13,931 | +0.12(+0.54%) |
May 01, 2019 | 22.69 | 22.77 | 22.47 | 22.50 | 12,602 | -0.08(-0.36%) |
Apr 30, 2019 | 22.53 | 22.76 | 22.32 | 22.58 | 41,944 | +0.12(+0.55%) |
Apr 29, 2019 | 22.96 | 22.96 | 22.29 | 22.46 | 21,279 | -0.32(-1.38%) |
Apr 26, 2019 | 22.60 | 23.05 | 22.44 | 22.77 | 37,503 | +0.08(+0.33%) |
Apr 25, 2019 | 22.19 | 22.72 | 22.19 | 22.70 | 14,016 | +0.56(+2.53%) |
Apr 24, 2019 | 22.17 | 22.20 | 22.06 | 22.14 | 9,567 | -0.09(-0.39%) |
Apr 23, 2019 | 22.66 | 22.66 | 21.99 | 22.22 | 26,509 | -0.32(-1.42%) |
Apr 22, 2019 | 23.38 | 23.38 | 22.48 | 22.55 | 39,161 | -0.67(-2.87%) |
Apr 18, 2019 | 23.18 | 23.29 | 23.11 | 23.21 | 22,091 | +0.01(+0.05%) |
Apr 17, 2019 | 23.13 | 23.38 | 23.13 | 23.20 | 25,202 | +0.40(+1.74%) |
Apr 16, 2019 | 23.08 | 23.45 | 22.80 | 22.80 | 36,849 | -0.27(-1.19%) |
Apr 15, 2019 | 23.24 | 23.32 | 23.00 | 23.08 | 24,177 | -0.16(-0.70%) |
Apr 12, 2019 | 23.24 | 23.56 | 23.11 | 23.24 | 23,290 | +0.02(+0.08%) |
Apr 11, 2019 | 23.00 | 23.30 | 23.00 | 23.22 | 19,841 | +0.22(+0.96%) |
Apr 10, 2019 | 22.77 | 23.00 | 22.60 | 23.00 | 34,553 | +0.17(+0.74%) |
Apr 09, 2019 | 22.94 | 22.94 | 22.60 | 22.83 | 47,816 | +0.18(+0.77%) |
Apr 08, 2019 | 22.49 | 23.02 | 22.49 | 22.66 | 21,478 | +0.04(+0.18%) |
Apr 05, 2019 | 22.33 | 22.76 | 22.32 | 22.62 | 12,501 | +0.35(+1.57%) |
Apr 04, 2019 | 22.17 | 22.38 | 22.17 | 22.27 | 11,374 | -0.09(-0.39%) |
Apr 03, 2019 | 22.42 | 22.84 | 22.28 | 22.35 | 35,287 | +0.02(+0.10%) |
Apr 02, 2019 | 23.25 | 23.28 | 22.23 | 22.33 | 37,044 | -0.85(-3.68%) |
Apr 01, 2019 | 23.15 | 23.36 | 22.90 | 23.18 | 68,897 | +0.08(+0.34%) |
Mar 29, 2019 | 22.48 | 23.32 | 22.48 | 23.10 | 76,035 | +0.62(+2.77%) |
Mar 28, 2019 | 21.81 | 22.48 | 21.80 | 22.48 | 23,238 | +0.68(+3.11%) |
Mar 27, 2019 | 21.75 | 21.86 | 21.50 | 21.80 | 47,015 | +0.05(+0.24%) |
Mar 26, 2019 | 21.47 | 21.86 | 21.33 | 21.75 | 58,829 | +0.19(+0.89%) |
Mar 25, 2019 | 21.14 | 21.56 | 20.78 | 21.56 | 16,974 | +0.33(+1.54%) |
Mar 22, 2019 | 21.41 | 21.51 | 20.95 | 21.23 | 19,522 | -0.08(-0.38%) |
Mar 21, 2019 | 21.35 | 22.00 | 21.31 | 21.31 | 25,059 | -0.06(-0.30%) |
Mar 20, 2019 | 21.40 | 21.49 | 21.09 | 21.38 | 12,580 | +0.03(+0.14%) |
Mar 19, 2019 | 21.43 | 21.64 | 21.21 | 21.35 | 15,465 | +0.11(+0.49%) |
Mar 18, 2019 | 20.92 | 21.39 | 20.85 | 21.24 | 17,297 | +0.44(+2.13%) |
Mar 15, 2019 | 21.04 | 21.04 | 20.79 | 20.80 | 14,385 | -0.11(-0.50%) |
Mar 14, 2019 | 21.03 | 21.24 | 20.89 | 20.91 | 22,680 | -0.09(-0.42%) |
Mar 13, 2019 | 20.06 | 20.99 | 20.00 | 20.99 | 26,406 | +1.09(+5.49%) |
Mar 12, 2019 | 20.11 | 20.11 | 19.68 | 19.90 | 42,208 | -0.01(-0.06%) |
Mar 11, 2019 | 19.86 | 20.32 | 19.86 | 19.91 | 28,530 | -0.09(-0.47%) |
Mar 08, 2019 | 20.13 | 20.15 | 19.81 | 20.01 | 16,611 | -0.13(-0.64%) |
Mar 07, 2019 | 20.68 | 20.85 | 20.04 | 20.13 | 21,151 | -0.61(-2.93%) |
Mar 06, 2019 | 20.87 | 20.87 | 20.59 | 20.74 | 23,348 | -0.11(-0.50%) |
Mar 05, 2019 | 21.49 | 21.49 | 20.75 | 20.85 | 44,751 | -0.34(-1.63%) |
Mar 04, 2019 | 21.69 | 21.84 | 21.05 | 21.19 | 29,537 | -0.32(-1.49%) |
Mar 01, 2019 | 21.76 | 21.86 | 21.38 | 21.51 | 39,558 | -0.16(-0.75%) |
Feb 28, 2019 | 21.49 | 21.89 | 21.42 | 21.68 | 33,462 | +0.04(+0.19%) |
Feb 27, 2019 | 21.41 | 21.64 | 21.41 | 21.64 | 15,551 | +0.26(+1.21%) |
Feb 26, 2019 | 21.65 | 21.65 | 21.20 | 21.38 | 42,873 | -0.54(-2.47%) |
Feb 25, 2019 | 21.25 | 21.92 | 21.13 | 21.92 | 47,801 | +0.87(+4.12%) |
Feb 22, 2019 | 20.71 | 21.24 | 20.71 | 21.05 | 42,122 | +0.16(+0.75%) |
Feb 21, 2019 | 21.33 | 21.33 | 20.85 | 20.89 | 17,010 | -0.34(-1.59%) |
Feb 20, 2019 | 20.85 | 21.38 | 20.85 | 21.23 | 24,315 | +0.34(+1.61%) |
Feb 19, 2019 | 20.97 | 21.18 | 20.79 | 20.89 | 10,269 | +0.08(+0.36%) |
Feb 15, 2019 | 21.40 | 21.40 | 20.79 | 20.82 | 15,989 | +0.13(+0.65%) |
Feb 14, 2019 | 20.18 | 20.98 | 20.18 | 20.68 | 47,042 | +0.57(+2.83%) |
Feb 13, 2019 | 20.33 | 20.33 | 20.02 | 20.11 | 26,846 | -0.17(-0.86%) |
Feb 12, 2019 | 19.43 | 20.30 | 19.43 | 20.29 | 30,642 | +0.86(+4.43%) |
Feb 11, 2019 | 19.83 | 19.89 | 19.31 | 19.43 | 28,455 | -0.20(-1.04%) |
Feb 08, 2019 | 19.42 | 19.98 | 18.86 | 19.63 | 87,339 | +0.58(+3.05%) |
Feb 07, 2019 | 19.23 | 19.23 | 18.54 | 19.05 | 33,071 | -0.17(-0.91%) |
Feb 06, 2019 | 19.38 | 19.46 | 19.12 | 19.22 | 20,830 | +0.13(+0.67%) |
Feb 05, 2019 | 19.10 | 19.46 | 19.10 | 19.10 | 16,164 | +0.00(+0.00%) |
Feb 04, 2019 | 19.16 | 19.16 | 18.93 | 19.10 | 7,207 | -0.16(-0.82%) |
Feb 01, 2019 | 18.47 | 19.45 | 18.47 | 19.25 | 30,259 | +0.73(+3.96%) |
Jan 31, 2019 | 18.42 | 18.61 | 18.36 | 18.52 | 72,311 | +0.10(+0.57%) |
Jan 30, 2019 | 18.75 | 18.79 | 18.05 | 18.41 | 56,627 | -0.27(-1.46%) |
Jan 29, 2019 | 18.61 | 18.74 | 18.60 | 18.69 | 23,005 | -0.09(-0.50%) |
Jan 28, 2019 | 18.85 | 18.95 | 18.63 | 18.78 | 17,426 | -0.45(-2.33%) |
Jan 25, 2019 | 19.19 | 19.29 | 19.08 | 19.23 | 13,582 | +0.16(+0.85%) |
Jan 24, 2019 | 19.19 | 19.27 | 19.07 | 19.07 | 12,254 | -0.06(-0.33%) |
Jan 23, 2019 | 19.02 | 19.23 | 18.91 | 19.13 | 27,699 | +0.12(+0.61%) |
Jan 22, 2019 | 19.49 | 19.49 | 18.93 | 19.01 | 18,674 | -0.60(-3.05%) |
Jan 18, 2019 | 19.61 | 19.78 | 19.51 | 19.61 | 37,136 | +0.00(+0.00%) |
Jan 17, 2019 | 19.50 | 19.73 | 19.45 | 19.61 | 14,073 | -0.18(-0.91%) |
Jan 16, 2019 | 19.93 | 19.93 | 19.62 | 19.79 | 29,635 | -0.31(-1.53%) |
Jan 15, 2019 | 20.25 | 20.25 | 19.87 | 20.10 | 47,634 | -0.49(-2.37%) |
Jan 14, 2019 | 21.15 | 21.45 | 20.18 | 20.59 | 29,449 | -0.99(-4.58%) |
Jan 11, 2019 | 20.64 | 21.58 | 20.44 | 21.58 | 34,557 | +0.87(+4.21%) |
Jan 10, 2019 | 19.60 | 20.71 | 19.60 | 20.71 | 39,137 | +0.95(+4.83%) |
Jan 09, 2019 | 18.90 | 19.78 | 18.76 | 19.75 | 41,290 | +0.99(+5.30%) |
Jan 08, 2019 | 18.91 | 18.91 | 18.66 | 18.76 | 18,624 | -0.08(-0.40%) |
Jan 07, 2019 | 18.96 | 18.96 | 18.61 | 18.83 | 86,130 | +0.24(+1.31%) |
Jan 04, 2019 | 17.71 | 18.77 | 17.71 | 18.59 | 32,150 | +1.12(+6.43%) |
Jan 03, 2019 | 17.75 | 17.96 | 17.47 | 17.47 | 234,688 | -0.31(-1.77%) |
Jan 02, 2019 | 17.55 | 18.01 | 17.34 | 17.78 | 213,683 | +0.10(+0.59%) |
Dec 31, 2018 | 18.23 | 18.28 | 17.58 | 17.68 | 36,104 | -0.35(-1.97%) |
Dec 28, 2018 | 18.58 | 18.75 | 18.02 | 18.03 | 45,560 | -0.43(-2.33%) |
Dec 27, 2018 | 18.32 | 18.47 | 17.71 | 18.46 | 59,639 | -0.07(-0.38%) |
Dec 26, 2018 | 18.03 | 18.53 | 17.97 | 18.53 | 12,294 | +0.62(+3.44%) |
Dec 24, 2018 | 18.59 | 18.65 | 17.91 | 17.91 | 10,659 | -0.71(-3.81%) |
Dec 21, 2018 | 19.19 | 19.46 | 18.62 | 18.62 | 32,150 | -0.49(-2.56%) |
Dec 20, 2018 | 19.89 | 19.89 | 18.58 | 19.11 | 53,180 | -0.67(-3.38%) |
Dec 19, 2018 | 20.53 | 20.58 | 19.78 | 19.78 | 24,052 | -0.68(-3.33%) |
Dec 18, 2018 | 20.29 | 20.53 | 20.25 | 20.46 | 31,718 | +0.18(+0.89%) |
Dec 17, 2018 | 20.57 | 20.57 | 20.24 | 20.28 | 27,382 | -0.24(-1.16%) |
Dec 14, 2018 | 20.50 | 20.74 | 20.37 | 20.52 | 13,754 | -0.15(-0.73%) |
Dec 13, 2018 | 20.10 | 20.67 | 20.10 | 20.67 | 16,224 | +0.48(+2.39%) |
Dec 12, 2018 | 20.08 | 20.29 | 20.04 | 20.19 | 10,697 | +0.26(+1.28%) |
Dec 11, 2018 | 20.35 | 20.36 | 19.90 | 19.93 | 20,412 | -0.06(-0.29%) |
Dec 10, 2018 | 20.26 | 20.39 | 19.87 | 19.99 | 27,848 | -0.29(-1.41%) |
Dec 07, 2018 | 20.99 | 21.18 | 20.28 | 20.28 | 14,957 | -0.70(-3.35%) |
Dec 06, 2018 | 21.01 | 21.01 | 20.44 | 20.98 | 35,162 | -0.37(-1.72%) |
Dec 04, 2018 | 21.41 | 21.46 | 21.29 | 21.35 | 42,294 | +0.03(+0.15%) |
Dec 03, 2018 | 20.88 | 21.34 | 20.69 | 21.31 | 42,528 | +0.69(+3.34%) |
Nov 30, 2018 | 20.29 | 20.62 | 20.29 | 20.62 | 17,536 | +0.54(+2.66%) |
Nov 29, 2018 | 20.65 | 20.82 | 20.09 | 20.09 | 18,222 | -0.71(-3.40%) |
Nov 28, 2018 | 20.58 | 20.80 | 20.22 | 20.80 | 32,462 | +0.39(+1.93%) |
Nov 27, 2018 | 20.43 | 20.62 | 20.27 | 20.40 | 52,661 | -0.13(-0.62%) |
Nov 26, 2018 | 20.88 | 21.02 | 20.50 | 20.53 | 33,099 | -0.28(-1.34%) |
Nov 23, 2018 | 20.68 | 20.87 | 20.60 | 20.81 | 15,536 | +0.14(+0.67%) |
Nov 21, 2018 | 20.67 | 20.67 | 20.67 | 0 | +0.57(+2.85%) | |
Nov 20, 2018 | 21.09 | 21.09 | 19.93 | 20.10 | 66,934 | -0.97(-4.62%) |
Nov 19, 2018 | 21.43 | 21.58 | 20.99 | 21.07 | 43,162 | -0.36(-1.70%) |
Nov 16, 2018 | 21.61 | 21.69 | 21.29 | 21.43 | 13,464 | -0.13(-0.59%) |
Nov 15, 2018 | 22.02 | 22.02 | 21.34 | 21.56 | 22,553 | -0.30(-1.35%) |
Nov 14, 2018 | 21.92 | 22.79 | 21.86 | 21.86 | 29,072 | -0.30(-1.36%) |
Nov 13, 2018 | 21.60 | 22.16 | 21.58 | 22.16 | 27,509 | +0.69(+3.21%) |
Nov 12, 2018 | 21.53 | 21.55 | 21.05 | 21.47 | 39,795 | -0.24(-1.12%) |
Nov 09, 2018 | 21.58 | 21.75 | 21.45 | 21.71 | 20,887 | -0.02(-0.08%) |
Nov 08, 2018 | 22.55 | 22.55 | 21.31 | 21.73 | 87,698 | -0.83(-3.70%) |
Nov 07, 2018 | 22.96 | 23.47 | 22.38 | 22.56 | 19,560 | +0.01(+0.05%) |
Nov 06, 2018 | 23.26 | 23.63 | 22.55 | 22.55 | 18,358 | -0.83(-3.57%) |
Nov 05, 2018 | 23.98 | 24.01 | 23.17 | 23.39 | 27,641 | -0.29(-1.22%) |
Nov 02, 2018 | 25.46 | 25.87 | 23.19 | 23.68 | 45,573 | -0.81(-3.29%) |