Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 21.89 | 21.89 | 21.52 | 21.89 | 270,384 | -0.13(-0.58%) |
Oct 30, 2019 | 22.04 | 22.21 | 21.79 | 22.02 | 109,617 | -0.03(-0.12%) |
Oct 29, 2019 | 21.99 | 22.11 | 21.83 | 22.05 | 102,463 | +0.09(+0.39%) |
Oct 28, 2019 | 21.95 | 22.10 | 21.80 | 21.96 | 70,830 | +0.23(+1.06%) |
Oct 25, 2019 | 22.00 | 22.07 | 21.63 | 21.73 | 69,978 | -0.17(-0.78%) |
Oct 24, 2019 | 22.11 | 22.72 | 21.77 | 21.90 | 185,231 | +0.37(+1.74%) |
Oct 23, 2019 | 21.42 | 21.56 | 21.27 | 21.53 | 69,571 | +0.10(+0.48%) |
Oct 22, 2019 | 21.55 | 21.72 | 21.41 | 21.43 | 68,856 | -0.18(-0.83%) |
Oct 21, 2019 | 21.37 | 21.76 | 21.37 | 21.61 | 53,940 | +0.37(+1.76%) |
Oct 18, 2019 | 21.12 | 21.38 | 21.12 | 21.23 | 65,156 | -0.06(-0.28%) |
Oct 17, 2019 | 21.11 | 21.29 | 21.03 | 21.29 | 62,160 | +0.26(+1.21%) |
Oct 16, 2019 | 21.20 | 21.27 | 20.94 | 21.04 | 39,473 | -0.09(-0.40%) |
Oct 15, 2019 | 20.93 | 21.22 | 20.87 | 21.12 | 51,346 | +0.24(+1.14%) |
Oct 14, 2019 | 20.85 | 20.93 | 20.72 | 20.88 | 25,684 | -0.12(-0.57%) |
Oct 11, 2019 | 21.12 | 21.40 | 20.97 | 21.00 | 67,861 | +0.19(+0.90%) |
Oct 10, 2019 | 20.73 | 20.92 | 20.71 | 20.81 | 49,384 | +0.19(+0.91%) |
Oct 09, 2019 | 20.88 | 20.90 | 20.61 | 20.63 | 68,973 | -0.10(-0.49%) |
Oct 08, 2019 | 20.91 | 20.98 | 20.63 | 20.73 | 80,457 | -0.31(-1.49%) |
Oct 07, 2019 | 21.05 | 21.19 | 20.87 | 21.04 | 55,390 | -0.06(-0.28%) |
Oct 04, 2019 | 20.98 | 21.14 | 20.82 | 21.10 | 47,279 | +0.15(+0.73%) |
Oct 03, 2019 | 20.93 | 21.06 | 20.67 | 20.95 | 96,902 | -0.07(-0.32%) |
Oct 02, 2019 | 21.07 | 21.31 | 20.75 | 21.02 | 65,638 | -0.19(-0.88%) |
Oct 01, 2019 | 21.86 | 21.96 | 21.13 | 21.21 | 82,410 | -0.48(-2.23%) |
Sep 30, 2019 | 21.68 | 21.83 | 21.50 | 21.69 | 146,872 | +0.09(+0.39%) |
Sep 27, 2019 | 21.72 | 22.07 | 21.55 | 21.61 | 66,684 | +0.08(+0.36%) |
Sep 26, 2019 | 22.13 | 22.13 | 21.50 | 21.53 | 76,800 | -0.71(-3.17%) |
Sep 25, 2019 | 22.10 | 22.32 | 22.01 | 22.23 | 121,018 | +0.21(+0.97%) |
Sep 24, 2019 | 21.90 | 22.14 | 21.90 | 22.02 | 276,059 | +0.02(+0.08%) |
Sep 23, 2019 | 22.04 | 22.13 | 21.82 | 22.00 | 42,772 | -0.19(-0.84%) |
Sep 20, 2019 | 22.18 | 22.40 | 22.06 | 22.19 | 177,708 | -0.02(-0.08%) |
Sep 19, 2019 | 22.25 | 22.55 | 22.18 | 22.21 | 87,178 | +0.01(+0.04%) |
Sep 18, 2019 | 22.16 | 22.29 | 21.98 | 22.20 | 118,468 | -0.05(-0.23%) |
Sep 17, 2019 | 22.23 | 22.31 | 22.00 | 22.25 | 61,506 | -0.14(-0.65%) |
Sep 16, 2019 | 22.27 | 22.58 | 22.27 | 22.40 | 60,934 | -0.03(-0.11%) |
Sep 13, 2019 | 22.21 | 22.52 | 22.09 | 22.42 | 181,472 | +0.43(+1.97%) |
Sep 12, 2019 | 21.91 | 22.16 | 21.79 | 21.99 | 183,805 | -0.04(-0.19%) |
Sep 11, 2019 | 21.91 | 22.22 | 21.82 | 22.03 | 169,262 | +0.11(+0.50%) |
Sep 10, 2019 | 21.72 | 21.98 | 21.63 | 21.92 | 79,094 | +0.22(+1.02%) |
Sep 09, 2019 | 21.14 | 21.79 | 21.09 | 21.70 | 92,795 | +0.71(+3.40%) |
Sep 06, 2019 | 21.40 | 21.47 | 20.93 | 20.98 | 107,536 | -0.40(-1.85%) |
Sep 05, 2019 | 21.09 | 21.69 | 21.06 | 21.38 | 93,642 | +0.46(+2.22%) |
Sep 04, 2019 | 20.94 | 21.14 | 20.82 | 20.92 | 44,719 | -0.03(-0.12%) |
Sep 03, 2019 | 21.22 | 21.25 | 20.79 | 20.94 | 66,224 | -0.40(-1.90%) |
Aug 30, 2019 | 21.54 | 21.54 | 21.24 | 21.35 | 53,353 | -0.11(-0.51%) |
Aug 29, 2019 | 21.31 | 21.61 | 21.31 | 21.46 | 139,681 | +0.34(+1.60%) |
Aug 28, 2019 | 20.88 | 21.34 | 20.88 | 21.12 | 47,255 | +0.14(+0.68%) |
Aug 27, 2019 | 21.51 | 21.51 | 20.92 | 20.98 | 86,353 | -0.41(-1.93%) |
Aug 26, 2019 | 21.30 | 21.39 | 21.10 | 21.39 | 71,053 | +0.31(+1.48%) |
Aug 23, 2019 | 21.65 | 21.84 | 21.03 | 21.08 | 99,118 | -0.67(-3.10%) |
Aug 22, 2019 | 21.76 | 21.97 | 21.67 | 21.75 | 72,216 | +0.08(+0.35%) |
Aug 21, 2019 | 21.76 | 21.79 | 21.59 | 21.68 | 74,578 | +0.03(+0.12%) |
Aug 20, 2019 | 21.79 | 21.83 | 21.56 | 21.65 | 38,230 | -0.21(-0.96%) |
Aug 19, 2019 | 22.16 | 22.23 | 21.84 | 21.86 | 95,222 | -0.02(-0.08%) |
Aug 16, 2019 | 21.47 | 22.01 | 21.47 | 21.88 | 87,973 | +0.43(+2.01%) |
Aug 15, 2019 | 21.67 | 21.84 | 21.40 | 21.45 | 48,757 | -0.18(-0.82%) |
Aug 14, 2019 | 21.31 | 21.65 | 21.27 | 21.63 | 139,965 | -0.16(-0.74%) |
Aug 13, 2019 | 21.63 | 22.23 | 21.63 | 21.79 | 54,664 | +0.12(+0.54%) |
Aug 12, 2019 | 21.61 | 21.83 | 21.55 | 21.67 | 53,132 | -0.11(-0.50%) |
Aug 09, 2019 | 21.78 | 22.01 | 21.56 | 21.78 | 115,480 | -0.02(-0.08%) |
Aug 08, 2019 | 21.80 | 22.00 | 21.73 | 21.79 | 172,629 | +0.18(+0.82%) |
Aug 07, 2019 | 21.74 | 21.74 | 21.47 | 21.62 | 75,716 | -0.42(-1.91%) |
Aug 06, 2019 | 21.73 | 22.09 | 21.57 | 22.04 | 235,064 | +0.38(+1.75%) |
Aug 05, 2019 | 21.99 | 21.99 | 21.21 | 21.66 | 102,650 | -0.69(-3.09%) |
Aug 02, 2019 | 22.57 | 22.66 | 22.19 | 22.35 | 62,008 | -0.17(-0.75%) |
Aug 01, 2019 | 23.16 | 23.34 | 22.43 | 22.52 | 142,959 | -0.64(-2.77%) |
Jul 31, 2019 | 23.08 | 23.45 | 23.07 | 23.16 | 145,758 | -0.02(-0.07%) |
Jul 30, 2019 | 22.51 | 23.20 | 22.51 | 23.18 | 141,696 | +0.51(+2.23%) |
Jul 29, 2019 | 22.91 | 23.09 | 22.62 | 22.67 | 95,575 | -0.24(-1.03%) |
Jul 26, 2019 | 22.56 | 23.12 | 22.51 | 22.91 | 243,647 | +0.43(+1.91%) |
Jul 25, 2019 | 22.20 | 22.93 | 22.20 | 22.48 | 288,305 | +0.54(+2.46%) |
Jul 24, 2019 | 21.52 | 21.98 | 21.47 | 21.94 | 215,455 | +0.34(+1.56%) |
Jul 23, 2019 | 21.51 | 21.68 | 21.51 | 21.60 | 69,004 | +0.12(+0.55%) |
Jul 22, 2019 | 21.59 | 21.62 | 21.39 | 21.48 | 153,641 | -0.19(-0.89%) |
Jul 19, 2019 | 21.66 | 21.79 | 21.57 | 21.68 | 85,721 | -0.05(-0.23%) |
Jul 18, 2019 | 21.59 | 21.77 | 21.51 | 21.73 | 73,334 | +0.15(+0.70%) |
Jul 17, 2019 | 21.74 | 21.76 | 21.54 | 21.57 | 102,035 | -0.27(-1.24%) |
Jul 16, 2019 | 21.85 | 22.04 | 21.83 | 21.84 | 102,227 | +0.01(+0.04%) |
Jul 15, 2019 | 22.08 | 22.19 | 21.77 | 21.84 | 160,336 | -0.37(-1.67%) |
Jul 12, 2019 | 22.03 | 22.28 | 21.90 | 22.21 | 73,627 | +0.23(+1.04%) |
Jul 11, 2019 | 21.77 | 22.02 | 21.77 | 21.98 | 79,956 | +0.16(+0.73%) |
Jul 10, 2019 | 22.08 | 22.08 | 21.75 | 21.82 | 65,699 | -0.24(-1.11%) |
Jul 09, 2019 | 21.82 | 22.06 | 21.72 | 22.06 | 65,877 | +0.13(+0.58%) |
Jul 08, 2019 | 22.17 | 22.25 | 21.92 | 21.94 | 51,093 | -0.35(-1.55%) |
Jul 05, 2019 | 22.13 | 22.29 | 22.06 | 22.28 | 46,002 | +0.21(+0.96%) |
Jul 03, 2019 | 22.05 | 22.09 | 21.90 | 22.07 | 38,533 | +0.13(+0.61%) |
Jul 02, 2019 | 21.91 | 22.02 | 21.70 | 21.94 | 113,084 | -0.11(-0.50%) |
Jul 01, 2019 | 22.50 | 22.50 | 21.94 | 22.05 | 113,188 | -0.10(-0.46%) |
Jun 28, 2019 | 21.72 | 22.36 | 21.72 | 22.15 | 266,174 | +0.47(+2.18%) |
Jun 27, 2019 | 21.48 | 21.68 | 21.36 | 21.68 | 90,061 | +0.34(+1.58%) |
Jun 26, 2019 | 21.39 | 21.55 | 21.32 | 21.34 | 102,082 | +0.04(+0.20%) |
Jun 25, 2019 | 21.34 | 21.46 | 21.28 | 21.30 | 108,784 | -0.02(-0.08%) |
Jun 24, 2019 | 21.49 | 21.59 | 21.16 | 21.31 | 136,263 | -0.19(-0.86%) |
Jun 21, 2019 | 21.44 | 21.68 | 21.36 | 21.50 | 206,774 | -0.09(-0.43%) |
Jun 20, 2019 | 21.73 | 21.73 | 21.36 | 21.59 | 80,711 | +0.05(+0.23%) |
Jun 19, 2019 | 21.63 | 21.83 | 21.51 | 21.54 | 127,355 | -0.06(-0.27%) |
Jun 18, 2019 | 21.18 | 21.64 | 21.18 | 21.60 | 108,128 | +0.36(+1.71%) |
Jun 17, 2019 | 21.18 | 21.33 | 21.02 | 21.24 | 59,229 | +0.06(+0.28%) |
Jun 14, 2019 | 21.30 | 21.38 | 21.08 | 21.18 | 85,128 | -0.23(-1.06%) |
Jun 13, 2019 | 21.34 | 21.51 | 21.26 | 21.41 | 53,137 | +0.16(+0.75%) |
Jun 12, 2019 | 21.14 | 21.37 | 21.09 | 21.25 | 73,944 | +0.06(+0.28%) |
Jun 11, 2019 | 21.04 | 21.20 | 21.04 | 21.19 | 98,312 | +0.22(+1.05%) |
Jun 10, 2019 | 20.72 | 21.00 | 20.72 | 20.97 | 58,448 | +0.37(+1.80%) |
Jun 07, 2019 | 20.77 | 20.83 | 20.49 | 20.60 | 142,275 | -0.24(-1.13%) |
Jun 06, 2019 | 20.81 | 21.04 | 20.62 | 20.83 | 78,162 | -0.03(-0.16%) |
Jun 05, 2019 | 20.91 | 20.97 | 20.63 | 20.87 | 70,802 | -0.09(-0.44%) |
Jun 04, 2019 | 20.53 | 20.99 | 20.50 | 20.96 | 99,872 | +0.68(+3.37%) |
Jun 03, 2019 | 20.04 | 20.34 | 19.85 | 20.28 | 116,642 | +0.30(+1.52%) |
May 31, 2019 | 20.02 | 20.12 | 19.90 | 19.97 | 118,249 | -0.33(-1.65%) |
May 30, 2019 | 20.82 | 20.87 | 20.15 | 20.31 | 54,798 | -0.49(-2.37%) |
May 29, 2019 | 20.65 | 20.88 | 20.54 | 20.80 | 51,962 | +0.07(+0.32%) |
May 28, 2019 | 20.84 | 20.91 | 20.73 | 20.73 | 86,076 | -0.23(-1.08%) |
May 24, 2019 | 20.78 | 21.00 | 20.78 | 20.96 | 38,380 | +0.33(+1.62%) |
May 23, 2019 | 20.97 | 20.97 | 20.50 | 20.62 | 125,451 | -0.52(-2.45%) |
May 22, 2019 | 21.26 | 21.41 | 21.05 | 21.14 | 70,180 | -0.17(-0.79%) |
May 21, 2019 | 21.19 | 21.38 | 21.19 | 21.31 | 128,485 | +0.12(+0.55%) |
May 20, 2019 | 20.86 | 21.29 | 20.86 | 21.19 | 54,428 | +0.26(+1.24%) |
May 17, 2019 | 21.07 | 21.32 | 20.89 | 20.93 | 66,836 | -0.25(-1.18%) |
May 16, 2019 | 21.19 | 21.23 | 21.05 | 21.19 | 48,966 | +0.28(+1.32%) |
May 15, 2019 | 20.83 | 20.91 | 20.70 | 20.91 | 92,141 | -0.13(-0.60%) |
May 14, 2019 | 20.78 | 21.11 | 20.76 | 21.03 | 67,305 | +0.49(+2.36%) |
May 13, 2019 | 20.92 | 21.14 | 20.51 | 20.55 | 84,267 | -0.64(-3.04%) |
May 10, 2019 | 21.03 | 21.20 | 20.88 | 21.19 | 58,586 | +0.05(+0.24%) |
May 09, 2019 | 20.93 | 21.18 | 20.91 | 21.14 | 54,705 | +0.03(+0.12%) |
May 08, 2019 | 21.24 | 21.35 | 21.10 | 21.12 | 46,481 | -0.18(-0.82%) |
May 07, 2019 | 21.44 | 21.52 | 21.15 | 21.29 | 69,675 | -0.35(-1.62%) |
May 06, 2019 | 21.27 | 21.73 | 21.16 | 21.65 | 58,780 | +0.08(+0.39%) |
May 03, 2019 | 21.24 | 21.59 | 21.24 | 21.56 | 77,119 | +0.36(+1.70%) |
May 02, 2019 | 21.02 | 21.29 | 21.01 | 21.20 | 78,938 | +0.18(+0.88%) |
May 01, 2019 | 21.10 | 21.24 | 20.86 | 21.02 | 79,652 | -0.08(-0.36%) |
Apr 30, 2019 | 21.51 | 21.51 | 21.09 | 21.09 | 99,495 | -0.46(-2.13%) |
Apr 29, 2019 | 20.73 | 21.63 | 20.73 | 21.55 | 151,966 | +0.93(+4.50%) |
Apr 26, 2019 | 20.27 | 20.65 | 20.27 | 20.62 | 338,487 | +0.24(+1.19%) |
Apr 25, 2019 | 20.08 | 21.18 | 20.08 | 20.38 | 104,260 | -0.37(-1.77%) |
Apr 24, 2019 | 20.66 | 20.90 | 20.50 | 20.75 | 254,947 | +0.10(+0.49%) |
Apr 23, 2019 | 20.29 | 20.78 | 20.27 | 20.65 | 103,761 | +0.28(+1.35%) |
Apr 22, 2019 | 20.74 | 20.82 | 20.25 | 20.37 | 77,546 | -0.31(-1.50%) |
Apr 18, 2019 | 20.88 | 20.98 | 20.62 | 20.68 | 102,945 | -0.25(-1.20%) |
Apr 17, 2019 | 21.23 | 21.23 | 20.79 | 20.93 | 160,966 | -0.20(-0.95%) |
Apr 16, 2019 | 21.03 | 21.21 | 20.87 | 21.14 | 119,836 | +0.19(+0.92%) |
Apr 15, 2019 | 21.41 | 21.44 | 20.93 | 20.94 | 49,868 | -0.46(-2.15%) |
Apr 12, 2019 | 21.32 | 21.53 | 21.10 | 21.40 | 61,575 | +0.28(+1.35%) |
Apr 11, 2019 | 21.14 | 21.23 | 21.02 | 21.12 | 53,572 | +0.07(+0.32%) |
Apr 10, 2019 | 20.75 | 21.07 | 20.66 | 21.05 | 62,635 | +0.28(+1.33%) |
Apr 09, 2019 | 21.05 | 21.13 | 20.75 | 20.78 | 68,701 | -0.41(-1.93%) |
Apr 08, 2019 | 21.17 | 21.24 | 21.08 | 21.19 | 40,826 | +0.01(+0.04%) |
Apr 05, 2019 | 20.93 | 21.19 | 20.93 | 21.18 | 48,662 | +0.26(+1.24%) |
Apr 04, 2019 | 20.74 | 21.00 | 20.72 | 20.92 | 46,422 | +0.18(+0.89%) |
Apr 03, 2019 | 21.05 | 21.17 | 20.69 | 20.73 | 126,629 | -0.12(-0.56%) |
Apr 02, 2019 | 20.85 | 20.98 | 20.74 | 20.85 | 207,102 | -0.04(-0.20%) |
Apr 01, 2019 | 20.68 | 20.96 | 20.68 | 20.89 | 146,851 | +0.43(+2.13%) |
Mar 29, 2019 | 20.78 | 20.82 | 20.30 | 20.46 | 292,455 | -0.17(-0.81%) |
Mar 28, 2019 | 20.48 | 20.69 | 20.34 | 20.62 | 71,632 | +0.14(+0.69%) |
Mar 27, 2019 | 20.20 | 20.58 | 20.09 | 20.48 | 114,565 | +0.18(+0.91%) |
Mar 26, 2019 | 19.86 | 20.31 | 19.86 | 20.30 | 106,455 | +0.61(+3.10%) |
Mar 25, 2019 | 19.57 | 20.04 | 19.46 | 19.69 | 141,829 | +0.11(+0.56%) |
Mar 22, 2019 | 20.27 | 20.29 | 19.52 | 19.58 | 167,270 | -0.78(-3.82%) |
Mar 21, 2019 | 20.49 | 20.79 | 20.27 | 20.36 | 120,482 | -0.13(-0.61%) |
Mar 20, 2019 | 21.04 | 21.08 | 20.47 | 20.48 | 250,622 | -0.54(-2.59%) |
Mar 19, 2019 | 21.74 | 21.74 | 21.00 | 21.03 | 96,782 | -0.58(-2.67%) |
Mar 18, 2019 | 21.83 | 21.97 | 21.59 | 21.60 | 152,297 | -0.15(-0.69%) |
Mar 15, 2019 | 21.49 | 21.80 | 21.49 | 21.75 | 370,291 | +0.28(+1.29%) |
Mar 14, 2019 | 21.55 | 21.56 | 21.33 | 21.48 | 77,321 | -0.06(-0.27%) |
Mar 13, 2019 | 21.52 | 21.64 | 21.46 | 21.54 | 71,872 | +0.08(+0.39%) |
Mar 12, 2019 | 21.59 | 21.61 | 21.36 | 21.45 | 105,827 | -0.06(-0.27%) |
Mar 11, 2019 | 21.29 | 21.56 | 21.23 | 21.51 | 101,356 | +0.25(+1.17%) |
Mar 08, 2019 | 21.18 | 21.45 | 21.14 | 21.26 | 99,046 | -0.02(-0.12%) |
Mar 07, 2019 | 21.36 | 21.59 | 21.20 | 21.29 | 138,656 | -0.17(-0.81%) |
Mar 06, 2019 | 21.86 | 22.05 | 21.43 | 21.46 | 135,018 | -0.39(-1.78%) |
Mar 05, 2019 | 21.69 | 21.89 | 21.57 | 21.85 | 126,346 | +0.10(+0.46%) |
Mar 04, 2019 | 21.81 | 22.00 | 21.72 | 21.75 | 90,288 | -0.08(-0.38%) |
Mar 01, 2019 | 22.10 | 22.18 | 21.78 | 21.84 | 392,570 | -0.17(-0.75%) |
Feb 28, 2019 | 21.88 | 22.08 | 21.86 | 22.00 | 223,397 | +0.17(+0.76%) |
Feb 27, 2019 | 21.59 | 21.84 | 21.54 | 21.84 | 139,550 | +0.22(+1.04%) |
Feb 26, 2019 | 21.68 | 21.71 | 21.56 | 21.61 | 182,304 | -0.15(-0.69%) |
Feb 25, 2019 | 21.84 | 22.11 | 21.69 | 21.76 | 126,984 | +0.01(+0.04%) |
Feb 22, 2019 | 21.57 | 21.77 | 21.55 | 21.75 | 166,041 | +0.18(+0.85%) |
Feb 21, 2019 | 21.54 | 21.57 | 21.36 | 21.57 | 112,498 | +0.02(+0.12%) |
Feb 20, 2019 | 21.18 | 21.54 | 21.08 | 21.54 | 115,723 | +0.37(+1.72%) |
Feb 19, 2019 | 20.68 | 21.22 | 20.66 | 21.18 | 211,682 | +0.46(+2.20%) |
Feb 15, 2019 | 20.18 | 20.88 | 20.13 | 20.72 | 478,362 | +0.66(+3.27%) |
Feb 14, 2019 | 20.03 | 20.23 | 19.98 | 20.07 | 245,628 | -0.06(-0.29%) |
Feb 13, 2019 | 20.19 | 20.27 | 20.02 | 20.13 | 324,120 | -0.06(-0.29%) |
Feb 12, 2019 | 20.28 | 20.45 | 20.12 | 20.18 | 190,613 | +0.02(+0.08%) |
Feb 11, 2019 | 20.12 | 20.22 | 19.92 | 20.17 | 287,674 | +0.17(+0.87%) |
Feb 08, 2019 | 19.99 | 20.12 | 19.78 | 19.99 | 132,664 | -0.12(-0.62%) |
Feb 07, 2019 | 20.29 | 20.46 | 20.05 | 20.12 | 150,234 | -0.12(-0.62%) |
Feb 06, 2019 | 20.15 | 20.34 | 20.12 | 20.24 | 106,210 | +0.07(+0.33%) |
Feb 05, 2019 | 20.37 | 20.37 | 20.07 | 20.18 | 128,673 | -0.12(-0.61%) |
Feb 04, 2019 | 20.27 | 20.43 | 20.02 | 20.30 | 145,334 | +0.12(+0.58%) |
Feb 01, 2019 | 19.60 | 20.21 | 19.54 | 20.18 | 161,944 | +0.69(+3.53%) |
Jan 31, 2019 | 19.57 | 19.59 | 19.21 | 19.49 | 159,410 | -0.07(-0.38%) |
Jan 30, 2019 | 19.69 | 19.78 | 19.57 | 19.57 | 222,547 | -0.09(-0.46%) |
Jan 29, 2019 | 19.83 | 19.83 | 19.62 | 19.66 | 173,845 | -0.13(-0.67%) |
Jan 28, 2019 | 19.52 | 19.95 | 19.52 | 19.79 | 207,674 | +0.22(+1.10%) |
Jan 25, 2019 | 19.84 | 19.84 | 19.58 | 19.58 | 135,194 | -0.26(-1.30%) |
Jan 24, 2019 | 20.39 | 20.39 | 19.30 | 19.84 | 270,485 | +0.85(+4.50%) |
Jan 23, 2019 | 18.81 | 18.98 | 18.64 | 18.98 | 200,705 | +0.17(+0.93%) |
Jan 22, 2019 | 19.05 | 19.27 | 18.80 | 18.81 | 114,685 | -0.40(-2.07%) |
Jan 18, 2019 | 19.33 | 19.50 | 19.19 | 19.20 | 154,594 | -0.13(-0.69%) |
Jan 17, 2019 | 19.15 | 19.40 | 19.08 | 19.34 | 78,402 | +0.17(+0.87%) |
Jan 16, 2019 | 18.71 | 19.21 | 18.68 | 19.17 | 217,510 | +0.53(+2.85%) |
Jan 15, 2019 | 18.62 | 18.66 | 18.45 | 18.64 | 142,973 | +0.00(+0.00%) |
Jan 14, 2019 | 18.70 | 18.91 | 18.61 | 18.64 | 172,750 | -0.06(-0.31%) |
Jan 11, 2019 | 18.79 | 18.84 | 18.64 | 18.70 | 157,968 | -0.21(-1.10%) |
Jan 10, 2019 | 18.96 | 19.00 | 18.70 | 18.91 | 80,570 | -0.19(-1.00%) |
Jan 09, 2019 | 19.09 | 19.44 | 18.97 | 19.10 | 105,027 | -0.10(-0.52%) |
Jan 08, 2019 | 19.20 | 19.21 | 18.92 | 19.20 | 129,607 | +0.17(+0.87%) |
Jan 07, 2019 | 18.81 | 19.20 | 18.76 | 19.03 | 107,466 | +0.19(+1.01%) |
Jan 04, 2019 | 18.42 | 18.84 | 18.42 | 18.84 | 230,505 | +0.63(+3.46%) |
Jan 03, 2019 | 18.11 | 18.54 | 18.03 | 18.21 | 117,248 | +0.03(+0.18%) |
Jan 02, 2019 | 17.82 | 18.40 | 17.65 | 18.18 | 246,953 | +0.27(+1.53%) |
Dec 31, 2018 | 17.73 | 18.08 | 17.63 | 17.90 | 102,781 | +0.18(+1.03%) |
Dec 28, 2018 | 17.51 | 17.92 | 17.51 | 17.72 | 99,166 | +0.22(+1.23%) |
Dec 27, 2018 | 17.47 | 17.73 | 17.00 | 17.50 | 88,542 | -0.20(-1.13%) |
Dec 26, 2018 | 17.13 | 17.74 | 16.88 | 17.70 | 153,815 | +0.61(+3.59%) |
Dec 24, 2018 | 17.35 | 17.80 | 17.09 | 17.09 | 40,847 | -0.36(-2.05%) |
Dec 21, 2018 | 17.59 | 17.98 | 16.75 | 17.44 | 376,303 | -0.14(-0.80%) |
Dec 20, 2018 | 17.59 | 17.70 | 17.25 | 17.59 | 150,299 | +0.01(+0.05%) |
Dec 19, 2018 | 18.40 | 18.92 | 17.51 | 17.58 | 120,516 | -0.70(-3.81%) |
Dec 18, 2018 | 18.79 | 19.49 | 18.27 | 18.27 | 143,037 | -0.35(-1.87%) |
Dec 17, 2018 | 18.80 | 20.57 | 18.53 | 18.62 | 146,474 | -0.22(-1.19%) |
Dec 14, 2018 | 18.91 | 19.21 | 18.79 | 18.85 | 134,926 | -0.19(-0.99%) |
Dec 13, 2018 | 19.55 | 19.75 | 18.97 | 19.04 | 95,373 | -0.47(-2.40%) |
Dec 12, 2018 | 19.27 | 19.69 | 19.06 | 19.51 | 114,491 | +0.37(+1.93%) |
Dec 11, 2018 | 19.31 | 19.34 | 18.97 | 19.14 | 72,940 | +0.05(+0.26%) |
Dec 10, 2018 | 19.40 | 19.73 | 18.92 | 19.09 | 107,987 | -0.31(-1.61%) |
Dec 07, 2018 | 19.54 | 20.39 | 19.26 | 19.40 | 88,735 | -0.13(-0.67%) |
Dec 06, 2018 | 19.33 | 20.14 | 19.26 | 19.53 | 119,563 | -0.08(-0.42%) |
Dec 04, 2018 | 20.67 | 21.32 | 19.55 | 19.61 | 148,054 | -1.10(-5.32%) |
Dec 03, 2018 | 21.27 | 21.27 | 20.58 | 20.71 | 239,968 | -0.26(-1.26%) |
Nov 30, 2018 | 20.83 | 21.20 | 20.78 | 20.98 | 138,937 | +0.16(+0.75%) |
Nov 29, 2018 | 20.95 | 21.31 | 20.68 | 20.82 | 53,406 | -0.30(-1.40%) |
Nov 28, 2018 | 20.53 | 21.13 | 20.30 | 21.12 | 127,289 | +0.59(+2.89%) |
Nov 27, 2018 | 20.45 | 20.57 | 20.15 | 20.53 | 63,001 | -0.07(-0.36%) |
Nov 26, 2018 | 20.56 | 20.87 | 20.50 | 20.60 | 69,749 | +0.17(+0.85%) |
Nov 23, 2018 | 20.20 | 20.62 | 20.15 | 20.43 | 34,400 | +0.07(+0.32%) |
Nov 21, 2018 | 20.36 | 20.36 | 20.36 | 0 | +0.04(+0.20%) | |
Nov 20, 2018 | 20.47 | 20.60 | 20.13 | 20.32 | 98,462 | -0.25(-1.20%) |
Nov 19, 2018 | 20.78 | 20.92 | 20.39 | 20.57 | 93,417 | -0.21(-1.03%) |
Nov 16, 2018 | 20.64 | 20.83 | 20.37 | 20.78 | 71,960 | +0.02(+0.12%) |
Nov 15, 2018 | 20.16 | 20.78 | 19.65 | 20.76 | 77,026 | +0.48(+2.35%) |
Nov 14, 2018 | 20.90 | 21.00 | 20.16 | 20.28 | 61,975 | -0.43(-2.07%) |
Nov 13, 2018 | 20.86 | 21.17 | 20.69 | 20.71 | 136,413 | -0.15(-0.71%) |
Nov 12, 2018 | 21.18 | 21.21 | 20.85 | 20.85 | 96,639 | -0.32(-1.51%) |
Nov 09, 2018 | 21.27 | 21.48 | 20.97 | 21.18 | 92,625 | -0.18(-0.85%) |
Nov 08, 2018 | 21.10 | 21.36 | 20.49 | 21.36 | 68,372 | +0.21(+1.01%) |
Nov 07, 2018 | 21.22 | 21.25 | 20.87 | 21.14 | 67,353 | -0.07(-0.31%) |
Nov 06, 2018 | 20.99 | 21.25 | 20.85 | 21.21 | 59,902 | +0.22(+1.06%) |
Nov 05, 2018 | 21.09 | 21.13 | 20.97 | 20.99 | 81,906 | -0.03(-0.16%) |
Nov 02, 2018 | 21.10 | 21.25 | 20.81 | 21.02 | 123,135 | +0.04(+0.20%) |