Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 20.68 | 21.38 | 20.68 | 21.35 | 272,394 | +0.37(+1.76%) |
Oct 30, 2019 | 21.25 | 21.35 | 20.66 | 20.98 | 212,373 | -0.31(-1.46%) |
Oct 29, 2019 | 21.39 | 21.39 | 21.03 | 21.29 | 168,904 | -0.14(-0.65%) |
Oct 28, 2019 | 21.47 | 21.72 | 21.43 | 21.43 | 163,476 | +0.06(+0.28%) |
Oct 25, 2019 | 20.83 | 21.45 | 20.83 | 21.37 | 168,700 | +0.41(+1.96%) |
Oct 24, 2019 | 21.37 | 21.37 | 20.69 | 20.96 | 147,368 | -0.44(-2.06%) |
Oct 23, 2019 | 21.29 | 21.64 | 21.25 | 21.40 | 212,665 | -0.05(-0.23%) |
Oct 22, 2019 | 21.06 | 21.76 | 20.97 | 21.45 | 202,662 | +0.61(+2.93%) |
Oct 21, 2019 | 21.15 | 21.30 | 20.77 | 20.84 | 244,171 | -0.27(-1.28%) |
Oct 18, 2019 | 20.92 | 21.40 | 20.92 | 21.11 | 286,300 | +0.03(+0.14%) |
Oct 17, 2019 | 20.68 | 21.24 | 20.52 | 21.08 | 276,892 | +0.62(+3.03%) |
Oct 16, 2019 | 20.46 | 20.96 | 20.41 | 20.46 | 335,710 | -0.09(-0.44%) |
Oct 15, 2019 | 20.65 | 20.71 | 20.44 | 20.55 | 231,823 | -0.13(-0.63%) |
Oct 14, 2019 | 20.83 | 20.83 | 20.48 | 20.68 | 183,444 | -0.20(-0.96%) |
Oct 11, 2019 | 20.90 | 21.18 | 20.73 | 20.88 | 254,600 | +0.30(+1.46%) |
Oct 10, 2019 | 20.91 | 21.03 | 20.44 | 20.58 | 208,441 | -0.22(-1.06%) |
Oct 09, 2019 | 21.17 | 21.24 | 20.64 | 20.80 | 185,562 | -0.07(-0.34%) |
Oct 08, 2019 | 20.85 | 21.08 | 20.70 | 20.87 | 173,673 | -0.20(-0.95%) |
Oct 07, 2019 | 21.24 | 21.30 | 20.83 | 21.07 | 372,028 | -0.32(-1.50%) |
Oct 04, 2019 | 21.74 | 21.79 | 20.85 | 21.39 | 272,900 | -0.21(-0.97%) |
Oct 03, 2019 | 21.70 | 21.90 | 21.48 | 21.60 | 280,908 | -0.15(-0.69%) |
Oct 02, 2019 | 21.56 | 21.79 | 21.14 | 21.75 | 277,491 | +0.06(+0.28%) |
Oct 01, 2019 | 22.01 | 22.43 | 21.68 | 21.69 | 215,600 | -0.26(-1.18%) |
Sep 30, 2019 | 21.84 | 22.16 | 21.53 | 21.95 | 236,755 | +0.18(+0.83%) |
Sep 27, 2019 | 22.31 | 22.40 | 21.46 | 21.77 | 418,300 | -0.54(-2.42%) |
Sep 26, 2019 | 22.24 | 22.50 | 22.08 | 22.31 | 341,610 | +0.04(+0.18%) |
Sep 25, 2019 | 22.06 | 22.38 | 22.03 | 22.27 | 408,129 | +0.22(+1.00%) |
Sep 24, 2019 | 21.92 | 22.17 | 21.82 | 22.05 | 302,105 | +0.17(+0.78%) |
Sep 23, 2019 | 21.77 | 22.22 | 21.77 | 21.88 | 318,063 | +0.03(+0.14%) |
Sep 20, 2019 | 21.62 | 21.96 | 21.42 | 21.85 | 535,300 | +0.11(+0.51%) |
Sep 19, 2019 | 22.42 | 22.42 | 21.73 | 21.74 | 204,880 | -0.69(-3.08%) |
Sep 18, 2019 | 22.51 | 22.70 | 22.25 | 22.43 | 143,114 | -0.08(-0.36%) |
Sep 17, 2019 | 22.67 | 22.77 | 22.27 | 22.51 | 216,661 | -0.26(-1.14%) |
Sep 16, 2019 | 22.51 | 22.81 | 22.48 | 22.77 | 162,803 | +0.08(+0.35%) |
Sep 13, 2019 | 22.27 | 22.77 | 22.14 | 22.69 | 194,400 | +0.59(+2.67%) |
Sep 12, 2019 | 22.80 | 22.80 | 21.94 | 22.10 | 289,734 | -0.74(-3.24%) |
Sep 11, 2019 | 22.30 | 22.88 | 22.07 | 22.84 | 261,928 | +0.63(+2.84%) |
Sep 10, 2019 | 22.07 | 22.38 | 21.86 | 22.21 | 201,078 | +0.07(+0.32%) |
Sep 09, 2019 | 22.06 | 22.41 | 21.87 | 22.14 | 181,513 | +0.18(+0.82%) |
Sep 06, 2019 | 21.91 | 22.12 | 21.65 | 21.96 | 228,800 | +0.11(+0.50%) |
Sep 05, 2019 | 21.35 | 21.89 | 21.27 | 21.85 | 202,001 | +0.70(+3.31%) |
Sep 04, 2019 | 20.97 | 21.20 | 20.84 | 21.15 | 201,719 | +0.38(+1.83%) |
Sep 03, 2019 | 20.82 | 20.86 | 20.57 | 20.77 | 192,597 | -0.15(-0.72%) |
Aug 30, 2019 | 21.19 | 21.19 | 20.80 | 20.92 | 214,900 | -0.16(-0.76%) |
Aug 29, 2019 | 20.93 | 21.32 | 20.93 | 21.08 | 139,785 | +0.30(+1.44%) |
Aug 28, 2019 | 20.31 | 20.82 | 20.26 | 20.78 | 165,368 | +0.41(+2.01%) |
Aug 27, 2019 | 20.99 | 20.99 | 20.23 | 20.37 | 278,680 | -0.43(-2.07%) |
Aug 26, 2019 | 21.12 | 21.18 | 20.72 | 20.80 | 200,931 | -0.11(-0.53%) |
Aug 23, 2019 | 21.39 | 21.61 | 20.86 | 20.91 | 229,200 | -0.61(-2.83%) |
Aug 22, 2019 | 21.26 | 21.61 | 21.01 | 21.52 | 287,696 | +0.30(+1.41%) |
Aug 21, 2019 | 21.24 | 21.43 | 21.04 | 21.22 | 204,753 | +0.12(+0.57%) |
Aug 20, 2019 | 21.06 | 21.20 | 20.83 | 21.10 | 191,922 | -0.04(-0.19%) |
Aug 19, 2019 | 21.38 | 21.48 | 21.09 | 21.14 | 277,056 | +0.02(+0.09%) |
Aug 16, 2019 | 20.75 | 21.40 | 20.75 | 21.12 | 461,300 | +0.59(+2.87%) |
Aug 15, 2019 | 20.57 | 20.78 | 20.46 | 20.53 | 212,811 | -0.02(-0.10%) |
Aug 14, 2019 | 21.06 | 21.06 | 20.50 | 20.55 | 285,350 | -0.82(-3.84%) |
Aug 13, 2019 | 20.95 | 21.51 | 20.95 | 21.37 | 172,798 | +0.29(+1.38%) |
Aug 12, 2019 | 21.34 | 21.60 | 21.02 | 21.08 | 133,700 | -0.40(-1.86%) |
Aug 09, 2019 | 21.35 | 21.61 | 21.11 | 21.48 | 193,200 | -0.02(-0.09%) |
Aug 08, 2019 | 21.20 | 21.60 | 21.16 | 21.50 | 233,540 | +0.48(+2.28%) |
Aug 07, 2019 | 20.80 | 21.14 | 20.74 | 21.02 | 265,945 | -0.03(-0.14%) |
Aug 06, 2019 | 20.89 | 21.07 | 20.51 | 21.05 | 313,548 | +0.24(+1.15%) |
Aug 05, 2019 | 21.14 | 21.14 | 20.60 | 20.81 | 357,100 | -0.69(-3.21%) |
Aug 02, 2019 | 21.30 | 21.53 | 20.89 | 21.50 | 477,300 | +0.12(+0.56%) |
Aug 01, 2019 | 21.94 | 22.03 | 21.31 | 21.38 | 644,619 | -0.57(-2.60%) |
Jul 31, 2019 | 22.08 | 22.11 | 21.41 | 21.95 | 988,649 | +0.63(+2.95%) |
Jul 30, 2019 | 21.38 | 21.73 | 21.17 | 21.32 | 517,623 | -0.18(-0.84%) |
Jul 29, 2019 | 21.46 | 21.59 | 21.09 | 21.50 | 384,949 | +0.05(+0.23%) |
Jul 26, 2019 | 21.10 | 21.57 | 21.08 | 21.45 | 404,500 | +0.39(+1.85%) |
Jul 25, 2019 | 20.86 | 21.15 | 20.76 | 21.06 | 321,974 | +0.17(+0.81%) |
Jul 24, 2019 | 20.42 | 21.06 | 20.42 | 20.89 | 274,170 | +0.39(+1.90%) |
Jul 23, 2019 | 20.36 | 20.66 | 20.26 | 20.50 | 334,084 | +0.18(+0.89%) |
Jul 22, 2019 | 20.40 | 20.55 | 20.01 | 20.32 | 382,451 | -0.05(-0.25%) |
Jul 19, 2019 | 19.99 | 20.65 | 19.99 | 20.37 | 340,400 | +0.43(+2.16%) |
Jul 18, 2019 | 20.18 | 20.37 | 19.84 | 19.94 | 357,757 | -0.30(-1.48%) |
Jul 17, 2019 | 20.73 | 20.74 | 20.05 | 20.24 | 335,475 | -0.52(-2.50%) |
Jul 16, 2019 | 20.41 | 20.87 | 20.20 | 20.76 | 513,796 | +0.27(+1.32%) |
Jul 15, 2019 | 20.31 | 20.56 | 19.94 | 20.49 | 325,970 | +0.07(+0.34%) |
Jul 12, 2019 | 20.10 | 20.45 | 19.92 | 20.42 | 260,900 | +0.21(+1.04%) |
Jul 11, 2019 | 20.38 | 20.39 | 20.11 | 20.21 | 177,559 | -0.11(-0.54%) |
Jul 10, 2019 | 20.33 | 20.45 | 20.12 | 20.32 | 336,120 | +0.09(+0.44%) |
Jul 09, 2019 | 20.01 | 20.36 | 19.99 | 20.23 | 371,823 | +0.17(+0.85%) |
Jul 08, 2019 | 20.34 | 20.34 | 19.82 | 20.06 | 451,494 | -0.38(-1.86%) |
Jul 05, 2019 | 20.32 | 20.47 | 20.18 | 20.44 | 240,100 | +0.07(+0.34%) |
Jul 03, 2019 | 20.44 | 20.48 | 20.29 | 20.37 | 171,700 | +0.00(+0.00%) |
Jul 02, 2019 | 20.29 | 20.40 | 20.16 | 20.37 | 411,460 | +0.08(+0.39%) |
Jul 01, 2019 | 20.50 | 20.54 | 20.16 | 20.29 | 490,932 | +0.09(+0.45%) |
Jun 28, 2019 | 19.25 | 20.24 | 19.22 | 20.20 | 791,300 | +1.00(+5.21%) |
Jun 27, 2019 | 18.94 | 19.21 | 18.94 | 19.20 | 425,730 | +0.24(+1.27%) |
Jun 26, 2019 | 19.04 | 19.23 | 18.95 | 18.96 | 473,882 | -0.07(-0.37%) |
Jun 25, 2019 | 19.33 | 19.39 | 19.01 | 19.03 | 367,515 | -0.33(-1.70%) |
Jun 24, 2019 | 19.70 | 19.78 | 19.36 | 19.36 | 256,242 | -0.47(-2.37%) |
Jun 21, 2019 | 19.79 | 20.01 | 19.57 | 19.83 | 439,900 | -0.08(-0.40%) |
Jun 20, 2019 | 20.55 | 20.77 | 19.76 | 19.91 | 250,124 | -0.51(-2.50%) |
Jun 19, 2019 | 20.15 | 20.63 | 20.04 | 20.42 | 304,385 | +0.29(+1.44%) |
Jun 18, 2019 | 20.21 | 20.65 | 20.05 | 20.13 | 347,604 | -0.01(-0.05%) |
Jun 17, 2019 | 19.94 | 20.39 | 19.91 | 20.14 | 235,383 | +0.18(+0.90%) |
Jun 14, 2019 | 19.84 | 20.00 | 19.43 | 19.96 | 518,900 | +0.15(+0.76%) |
Jun 13, 2019 | 19.62 | 20.00 | 19.60 | 19.81 | 1,339,688 | +0.25(+1.28%) |
Jun 12, 2019 | 19.91 | 20.02 | 19.39 | 19.56 | 403,875 | -0.36(-1.81%) |
Jun 11, 2019 | 19.99 | 20.13 | 19.81 | 19.92 | 335,486 | +0.08(+0.40%) |
Jun 10, 2019 | 20.33 | 20.33 | 19.68 | 19.84 | 629,159 | -0.39(-1.93%) |
Jun 07, 2019 | 20.23 | 20.55 | 20.12 | 20.23 | 581,900 | -0.07(-0.34%) |
Jun 06, 2019 | 20.60 | 20.70 | 20.09 | 20.30 | 286,611 | -0.34(-1.65%) |
Jun 05, 2019 | 21.33 | 21.36 | 20.62 | 20.64 | 319,525 | -0.69(-3.23%) |
Jun 04, 2019 | 21.38 | 21.51 | 21.07 | 21.33 | 415,758 | +0.06(+0.28%) |
Jun 03, 2019 | 21.72 | 21.98 | 21.11 | 21.27 | 597,352 | -0.49(-2.25%) |
May 31, 2019 | 22.08 | 22.30 | 21.69 | 21.76 | 248,200 | -0.57(-2.55%) |
May 30, 2019 | 22.02 | 22.62 | 21.97 | 22.33 | 345,533 | +0.32(+1.45%) |
May 29, 2019 | 22.11 | 22.60 | 21.90 | 22.01 | 583,659 | -0.30(-1.34%) |
May 28, 2019 | 22.23 | 22.53 | 22.10 | 22.31 | 472,488 | +0.21(+0.95%) |
May 24, 2019 | 22.26 | 22.38 | 21.79 | 22.10 | 262,900 | -0.12(-0.54%) |
May 23, 2019 | 23.00 | 23.00 | 22.03 | 22.22 | 335,146 | -0.96(-4.14%) |
May 22, 2019 | 23.23 | 23.53 | 23.15 | 23.18 | 274,119 | -0.17(-0.73%) |
May 21, 2019 | 23.21 | 23.53 | 23.09 | 23.35 | 349,312 | +0.23(+0.99%) |
May 20, 2019 | 23.17 | 23.26 | 22.90 | 23.12 | 371,610 | -0.12(-0.52%) |
May 17, 2019 | 23.30 | 23.42 | 22.94 | 23.24 | 367,700 | -0.22(-0.94%) |
May 16, 2019 | 23.71 | 23.80 | 23.37 | 23.46 | 452,484 | -0.13(-0.55%) |
May 15, 2019 | 23.36 | 23.70 | 23.28 | 23.59 | 227,157 | +0.08(+0.34%) |
May 14, 2019 | 23.10 | 23.68 | 23.01 | 23.51 | 438,184 | +0.43(+1.86%) |
May 13, 2019 | 23.43 | 23.53 | 22.75 | 23.08 | 510,111 | -0.70(-2.94%) |
May 10, 2019 | 23.21 | 23.79 | 23.10 | 23.78 | 364,500 | +0.45(+1.93%) |
May 09, 2019 | 23.22 | 23.45 | 22.86 | 23.33 | 368,421 | -0.21(-0.89%) |
May 08, 2019 | 24.18 | 24.18 | 23.49 | 23.54 | 418,686 | -0.64(-2.65%) |
May 07, 2019 | 24.55 | 24.90 | 24.11 | 24.18 | 472,275 | -0.56(-2.26%) |
May 06, 2019 | 24.57 | 24.90 | 24.41 | 24.74 | 324,829 | -0.10(-0.40%) |
May 03, 2019 | 25.39 | 25.54 | 24.81 | 24.84 | 448,800 | -0.56(-2.20%) |
May 02, 2019 | 24.50 | 25.75 | 24.40 | 25.40 | 850,666 | +0.98(+4.01%) |
May 01, 2019 | 24.43 | 24.66 | 24.21 | 24.42 | 608,524 | +0.04(+0.16%) |
Apr 30, 2019 | 24.31 | 24.61 | 24.20 | 24.38 | 571,512 | +0.18(+0.74%) |
Apr 29, 2019 | 25.15 | 25.51 | 24.05 | 24.20 | 1,225,879 | -0.23(-0.94%) |
Apr 26, 2019 | 24.70 | 24.95 | 23.64 | 24.43 | 1,020,000 | -0.61(-2.44%) |
Apr 25, 2019 | 24.98 | 25.15 | 24.68 | 25.04 | 500,313 | +0.01(+0.04%) |
Apr 24, 2019 | 24.84 | 25.13 | 24.26 | 25.03 | 836,588 | +0.18(+0.72%) |
Apr 23, 2019 | 25.17 | 25.49 | 24.83 | 24.85 | 578,400 | -0.24(-0.96%) |
Apr 22, 2019 | 25.30 | 25.30 | 24.70 | 25.09 | 454,139 | -0.24(-0.95%) |
Apr 18, 2019 | 25.31 | 25.50 | 25.17 | 25.33 | 239,800 | -0.08(-0.31%) |
Apr 17, 2019 | 25.36 | 25.45 | 25.04 | 25.41 | 242,025 | +0.14(+0.55%) |
Apr 16, 2019 | 24.89 | 25.39 | 24.82 | 25.27 | 395,518 | +0.38(+1.53%) |
Apr 15, 2019 | 24.94 | 25.00 | 24.59 | 24.89 | 339,011 | -0.01(-0.04%) |
Apr 12, 2019 | 24.35 | 25.00 | 24.33 | 24.90 | 306,100 | +0.70(+2.89%) |
Apr 11, 2019 | 23.89 | 24.24 | 23.83 | 24.20 | 372,797 | +0.25(+1.04%) |
Apr 10, 2019 | 23.55 | 23.96 | 23.52 | 23.95 | 172,375 | +0.43(+1.83%) |
Apr 09, 2019 | 23.52 | 23.76 | 23.46 | 23.52 | 138,596 | -0.10(-0.42%) |
Apr 08, 2019 | 23.50 | 23.98 | 23.35 | 23.62 | 282,416 | +0.12(+0.51%) |
Apr 05, 2019 | 23.16 | 23.56 | 23.09 | 23.50 | 362,500 | +0.44(+1.91%) |
Apr 04, 2019 | 22.49 | 23.06 | 22.30 | 23.06 | 506,136 | +0.62(+2.76%) |
Apr 03, 2019 | 22.23 | 22.62 | 22.14 | 22.44 | 409,068 | +0.41(+1.86%) |
Apr 02, 2019 | 22.71 | 22.74 | 21.77 | 22.03 | 576,781 | -0.65(-2.87%) |
Apr 01, 2019 | 22.82 | 23.00 | 22.53 | 22.68 | 284,335 | +0.00(+0.00%) |
Mar 29, 2019 | 22.83 | 22.90 | 22.44 | 22.68 | 459,500 | +0.01(+0.04%) |
Mar 28, 2019 | 22.67 | 22.86 | 22.48 | 22.67 | 368,100 | +0.06(+0.27%) |
Mar 27, 2019 | 22.71 | 22.93 | 22.51 | 22.61 | 277,792 | -0.16(-0.70%) |
Mar 26, 2019 | 22.88 | 23.13 | 22.74 | 22.77 | 270,379 | -0.06(-0.26%) |
Mar 25, 2019 | 22.67 | 22.99 | 22.46 | 22.83 | 173,447 | +0.26(+1.15%) |
Mar 22, 2019 | 22.81 | 23.05 | 22.56 | 22.57 | 233,000 | -0.38(-1.66%) |
Mar 21, 2019 | 22.80 | 23.40 | 22.64 | 22.95 | 173,006 | +0.11(+0.48%) |
Mar 20, 2019 | 22.80 | 23.23 | 22.69 | 22.84 | 177,085 | -0.05(-0.22%) |
Mar 19, 2019 | 23.17 | 23.36 | 22.78 | 22.89 | 209,803 | -0.22(-0.95%) |
Mar 18, 2019 | 23.17 | 23.33 | 22.88 | 23.11 | 212,043 | -0.02(-0.09%) |
Mar 15, 2019 | 23.45 | 23.63 | 23.10 | 23.13 | 452,500 | -0.23(-0.98%) |
Mar 14, 2019 | 23.43 | 23.65 | 23.25 | 23.36 | 143,256 | -0.04(-0.17%) |
Mar 13, 2019 | 23.64 | 23.82 | 23.40 | 23.40 | 192,153 | +0.05(+0.21%) |
Mar 12, 2019 | 23.35 | 23.48 | 23.16 | 23.35 | 250,997 | -0.01(-0.04%) |
Mar 11, 2019 | 22.95 | 23.47 | 22.95 | 23.36 | 585,624 | +0.53(+2.32%) |
Mar 08, 2019 | 22.33 | 22.84 | 22.02 | 22.83 | 468,400 | +0.34(+1.51%) |
Mar 07, 2019 | 22.92 | 22.92 | 22.43 | 22.49 | 408,914 | -0.46(-2.00%) |
Mar 06, 2019 | 23.24 | 23.50 | 22.80 | 22.95 | 342,332 | -0.27(-1.16%) |
Mar 05, 2019 | 22.77 | 23.39 | 22.76 | 23.22 | 505,989 | +0.47(+2.07%) |
Mar 04, 2019 | 23.00 | 23.05 | 22.50 | 22.75 | 461,678 | -0.22(-0.96%) |
Mar 01, 2019 | 23.04 | 23.40 | 22.88 | 22.97 | 485,600 | +0.06(+0.26%) |
Feb 28, 2019 | 22.76 | 23.10 | 22.44 | 22.91 | 773,221 | +0.25(+1.10%) |
Feb 27, 2019 | 21.15 | 23.75 | 21.15 | 22.66 | 967,400 | +1.82(+8.73%) |
Feb 26, 2019 | 20.65 | 21.00 | 20.52 | 20.84 | 502,342 | +0.06(+0.29%) |
Feb 25, 2019 | 21.59 | 21.59 | 20.73 | 20.78 | 515,457 | -0.94(-4.33%) |
Feb 22, 2019 | 21.56 | 21.87 | 21.46 | 21.72 | 412,500 | +0.34(+1.59%) |
Feb 21, 2019 | 21.38 | 21.60 | 21.15 | 21.38 | 275,905 | -0.11(-0.51%) |
Feb 20, 2019 | 21.42 | 21.90 | 21.10 | 21.49 | 424,937 | +0.54(+2.58%) |
Feb 19, 2019 | 21.15 | 21.38 | 20.92 | 20.95 | 270,550 | -0.27(-1.27%) |
Feb 15, 2019 | 21.60 | 22.11 | 21.09 | 21.22 | 774,600 | -0.14(-0.66%) |
Feb 14, 2019 | 20.93 | 21.42 | 20.90 | 21.36 | 299,213 | +0.30(+1.42%) |
Feb 13, 2019 | 20.73 | 21.13 | 20.59 | 21.06 | 209,809 | +0.30(+1.45%) |
Feb 12, 2019 | 20.71 | 20.96 | 20.61 | 20.76 | 253,455 | +0.27(+1.32%) |
Feb 11, 2019 | 21.11 | 21.24 | 20.38 | 20.49 | 587,630 | -0.48(-2.29%) |
Feb 08, 2019 | 20.53 | 21.01 | 20.52 | 20.97 | 208,400 | +0.31(+1.50%) |
Feb 07, 2019 | 20.45 | 20.67 | 20.10 | 20.66 | 282,637 | +0.05(+0.24%) |
Feb 06, 2019 | 20.85 | 21.00 | 20.59 | 20.61 | 175,784 | -0.26(-1.25%) |
Feb 05, 2019 | 20.62 | 20.94 | 20.60 | 20.87 | 267,831 | +0.25(+1.21%) |
Feb 04, 2019 | 20.34 | 20.91 | 20.19 | 20.62 | 235,175 | +0.28(+1.38%) |
Feb 01, 2019 | 20.76 | 20.88 | 20.32 | 20.34 | 361,800 | -0.43(-2.07%) |
Jan 31, 2019 | 20.90 | 21.10 | 20.77 | 20.77 | 454,212 | -0.07(-0.34%) |
Jan 30, 2019 | 21.00 | 21.04 | 20.67 | 20.84 | 260,117 | -0.18(-0.86%) |
Jan 29, 2019 | 21.04 | 21.41 | 20.88 | 21.02 | 290,638 | -0.06(-0.28%) |
Jan 28, 2019 | 20.85 | 21.24 | 20.62 | 21.08 | 292,939 | +0.08(+0.38%) |
Jan 25, 2019 | 20.73 | 21.12 | 20.63 | 21.00 | 290,500 | +0.20(+0.96%) |
Jan 24, 2019 | 20.30 | 20.91 | 20.29 | 20.80 | 217,051 | +0.45(+2.21%) |
Jan 23, 2019 | 20.01 | 20.39 | 20.01 | 20.35 | 256,148 | +0.43(+2.16%) |
Jan 22, 2019 | 20.22 | 20.57 | 19.60 | 19.92 | 499,241 | -0.48(-2.35%) |
Jan 18, 2019 | 19.88 | 20.73 | 19.88 | 20.40 | 502,200 | +0.58(+2.93%) |
Jan 17, 2019 | 19.40 | 19.84 | 19.40 | 19.82 | 312,613 | +0.20(+1.02%) |
Jan 16, 2019 | 19.49 | 19.96 | 19.40 | 19.62 | 216,614 | +0.10(+0.51%) |
Jan 15, 2019 | 19.63 | 19.75 | 19.42 | 19.52 | 197,375 | -0.04(-0.20%) |
Jan 14, 2019 | 19.36 | 19.70 | 19.26 | 19.56 | 283,079 | +0.08(+0.41%) |
Jan 11, 2019 | 19.35 | 19.62 | 19.27 | 19.48 | 286,500 | -0.02(-0.10%) |
Jan 10, 2019 | 19.40 | 19.78 | 19.31 | 19.50 | 302,212 | +0.00(+0.00%) |
Jan 09, 2019 | 20.06 | 20.18 | 19.48 | 19.50 | 311,156 | -0.50(-2.50%) |
Jan 08, 2019 | 19.83 | 20.46 | 19.71 | 20.00 | 997,458 | +0.34(+1.73%) |
Jan 07, 2019 | 19.58 | 19.93 | 19.31 | 19.66 | 891,280 | +0.35(+1.81%) |
Jan 04, 2019 | 18.83 | 19.52 | 18.81 | 19.31 | 303,200 | +0.73(+3.93%) |
Jan 03, 2019 | 18.71 | 19.06 | 18.46 | 18.58 | 481,323 | -0.17(-0.91%) |
Jan 02, 2019 | 18.53 | 19.00 | 18.42 | 18.75 | 568,217 | -0.06(-0.32%) |
Dec 31, 2018 | 18.69 | 18.96 | 18.26 | 18.81 | 380,600 | +0.27(+1.46%) |
Dec 28, 2018 | 18.40 | 18.85 | 18.09 | 18.54 | 392,100 | +0.17(+0.93%) |
Dec 27, 2018 | 18.29 | 18.42 | 17.79 | 18.37 | 554,217 | -0.12(-0.65%) |
Dec 26, 2018 | 17.88 | 18.54 | 17.55 | 18.49 | 570,539 | +0.71(+3.99%) |
Dec 24, 2018 | 17.80 | 17.98 | 17.70 | 17.78 | 249,600 | -0.08(-0.45%) |
Dec 21, 2018 | 18.15 | 18.40 | 17.80 | 17.86 | 728,700 | -0.33(-1.81%) |
Dec 20, 2018 | 18.62 | 18.83 | 18.07 | 18.19 | 456,666 | -0.55(-2.93%) |
Dec 19, 2018 | 18.95 | 19.05 | 18.47 | 18.74 | 501,188 | -0.26(-1.37%) |
Dec 18, 2018 | 19.22 | 19.43 | 18.87 | 19.00 | 503,084 | -0.12(-0.63%) |
Dec 17, 2018 | 19.41 | 19.73 | 19.10 | 19.12 | 547,746 | -0.36(-1.85%) |
Dec 14, 2018 | 19.21 | 19.78 | 19.21 | 19.48 | 383,000 | +0.11(+0.57%) |
Dec 13, 2018 | 19.56 | 19.60 | 19.17 | 19.37 | 365,384 | -0.17(-0.87%) |
Dec 12, 2018 | 19.31 | 19.91 | 19.25 | 19.54 | 652,528 | +0.44(+2.30%) |
Dec 11, 2018 | 18.72 | 19.35 | 18.59 | 19.10 | 672,393 | +0.66(+3.58%) |
Dec 10, 2018 | 18.50 | 18.69 | 18.00 | 18.44 | 508,845 | -0.09(-0.49%) |
Dec 07, 2018 | 18.69 | 19.08 | 18.51 | 18.53 | 564,100 | -0.18(-0.96%) |
Dec 06, 2018 | 18.28 | 18.74 | 18.18 | 18.71 | 833,066 | +0.20(+1.08%) |
Dec 04, 2018 | 18.68 | 19.10 | 18.45 | 18.51 | 513,500 | -0.18(-0.96%) |
Dec 03, 2018 | 18.56 | 19.06 | 18.26 | 18.69 | 623,419 | +0.13(+0.70%) |
Nov 30, 2018 | 18.81 | 18.93 | 18.13 | 18.56 | 768,400 | -0.47(-2.47%) |
Nov 29, 2018 | 19.45 | 19.54 | 18.99 | 19.03 | 279,349 | -0.55(-2.81%) |
Nov 28, 2018 | 19.30 | 19.59 | 19.02 | 19.58 | 754,271 | +0.45(+2.35%) |
Nov 27, 2018 | 18.96 | 19.18 | 18.64 | 19.13 | 600,932 | +0.08(+0.42%) |
Nov 26, 2018 | 19.02 | 19.14 | 18.65 | 19.05 | 683,466 | +0.16(+0.85%) |
Nov 23, 2018 | 18.90 | 19.15 | 18.59 | 18.89 | 287,200 | -0.09(-0.47%) |
Nov 21, 2018 | 18.98 | 18.98 | 18.98 | 0 | +0.81(+4.46%) | |
Nov 20, 2018 | 19.10 | 19.14 | 18.14 | 18.17 | 960,626 | -0.97(-5.07%) |
Nov 19, 2018 | 19.48 | 19.53 | 19.03 | 19.14 | 1,048,308 | -0.38(-1.95%) |
Nov 16, 2018 | 19.54 | 19.67 | 19.30 | 19.52 | 671,800 | -0.11(-0.56%) |
Nov 15, 2018 | 19.81 | 20.05 | 19.52 | 19.63 | 531,849 | -0.29(-1.46%) |
Nov 14, 2018 | 19.68 | 20.21 | 19.68 | 19.92 | 614,844 | +0.33(+1.68%) |
Nov 13, 2018 | 19.59 | 19.78 | 19.38 | 19.59 | 390,949 | +0.09(+0.46%) |
Nov 12, 2018 | 19.13 | 19.62 | 19.06 | 19.50 | 724,878 | +0.32(+1.67%) |
Nov 09, 2018 | 19.80 | 19.93 | 18.86 | 19.18 | 860,500 | -0.81(-4.05%) |
Nov 08, 2018 | 20.02 | 20.25 | 19.83 | 19.99 | 547,244 | -0.14(-0.70%) |
Nov 07, 2018 | 20.00 | 20.15 | 19.61 | 20.13 | 867,031 | +0.18(+0.90%) |
Nov 06, 2018 | 19.87 | 20.02 | 19.86 | 19.95 | 656,340 | +0.00(+0.00%) |
Nov 05, 2018 | 19.71 | 20.05 | 19.60 | 19.95 | 578,738 | +0.18(+0.91%) |
Nov 02, 2018 | 20.23 | 20.43 | 19.49 | 19.77 | 607,400 | -0.40(-1.98%) |