Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 23.94 | 23.96 | 23.68 | 23.81 | 31,652 | -0.11(-0.47%) |
Oct 30, 2019 | 23.54 | 23.93 | 23.54 | 23.92 | 94,781 | +0.44(+1.89%) |
Oct 29, 2019 | 23.55 | 23.68 | 23.48 | 23.48 | 28,884 | -0.05(-0.21%) |
Oct 28, 2019 | 23.36 | 23.55 | 23.36 | 23.53 | 52,479 | +0.27(+1.17%) |
Oct 25, 2019 | 22.95 | 23.28 | 22.95 | 23.25 | 21,616 | +0.22(+0.95%) |
Oct 24, 2019 | 22.62 | 23.05 | 22.62 | 23.03 | 45,928 | +0.56(+2.47%) |
Oct 23, 2019 | 22.40 | 22.74 | 22.33 | 22.48 | 107,205 | -0.06(-0.28%) |
Oct 22, 2019 | 23.23 | 23.27 | 22.54 | 22.54 | 157,706 | -0.63(-2.70%) |
Oct 21, 2019 | 23.06 | 23.22 | 23.03 | 23.17 | 74,675 | +0.17(+0.72%) |
Oct 18, 2019 | 23.46 | 23.46 | 22.76 | 23.00 | 48,336 | -0.44(-1.88%) |
Oct 17, 2019 | 23.52 | 23.59 | 23.39 | 23.44 | 21,631 | +0.04(+0.19%) |
Oct 16, 2019 | 23.71 | 23.71 | 23.28 | 23.40 | 56,046 | -0.50(-2.09%) |
Oct 15, 2019 | 23.76 | 23.93 | 23.74 | 23.90 | 64,560 | +0.26(+1.11%) |
Oct 14, 2019 | 23.58 | 23.69 | 23.54 | 23.63 | 33,271 | +0.05(+0.21%) |
Oct 11, 2019 | 23.46 | 23.82 | 23.46 | 23.58 | 121,592 | +0.27(+1.16%) |
Oct 10, 2019 | 23.25 | 23.37 | 23.17 | 23.31 | 38,606 | +0.15(+0.63%) |
Oct 09, 2019 | 23.12 | 23.26 | 23.01 | 23.17 | 170,054 | +0.27(+1.19%) |
Oct 08, 2019 | 23.09 | 23.28 | 22.83 | 22.89 | 268,976 | -0.53(-2.25%) |
Oct 07, 2019 | 23.32 | 23.55 | 23.32 | 23.42 | 73,465 | +0.09(+0.37%) |
Oct 04, 2019 | 22.81 | 23.34 | 22.81 | 23.33 | 76,858 | +0.77(+3.41%) |
Oct 03, 2019 | 22.09 | 22.59 | 21.90 | 22.56 | 85,669 | +0.42(+1.88%) |
Oct 02, 2019 | 22.27 | 22.35 | 22.02 | 22.15 | 210,711 | -0.42(-1.85%) |
Oct 01, 2019 | 22.86 | 23.00 | 22.54 | 22.56 | 67,758 | -0.28(-1.24%) |
Sep 30, 2019 | 22.60 | 22.93 | 22.36 | 22.85 | 1,449,545 | +0.24(+1.05%) |
Sep 27, 2019 | 23.50 | 23.50 | 22.30 | 22.61 | 139,005 | -0.72(-3.09%) |
Sep 26, 2019 | 23.54 | 23.54 | 23.20 | 23.33 | 247,354 | -0.13(-0.55%) |
Sep 25, 2019 | 23.30 | 23.47 | 22.91 | 23.46 | 146,580 | +0.08(+0.33%) |
Sep 24, 2019 | 24.36 | 24.39 | 23.29 | 23.38 | 138,846 | -0.80(-3.32%) |
Sep 23, 2019 | 24.22 | 24.33 | 24.06 | 24.18 | 104,911 | -0.05(-0.22%) |
Sep 20, 2019 | 24.25 | 24.41 | 23.84 | 24.24 | 124,894 | +0.03(+0.11%) |
Sep 19, 2019 | 24.14 | 24.44 | 24.14 | 24.21 | 171,781 | +0.16(+0.68%) |
Sep 18, 2019 | 24.16 | 24.18 | 23.64 | 24.05 | 101,377 | -0.10(-0.40%) |
Sep 17, 2019 | 23.75 | 24.15 | 23.68 | 24.14 | 100,149 | +0.53(+2.23%) |
Sep 16, 2019 | 23.12 | 23.68 | 23.07 | 23.62 | 112,531 | +0.31(+1.31%) |
Sep 13, 2019 | 23.68 | 23.68 | 23.28 | 23.31 | 158,219 | -0.39(-1.66%) |
Sep 12, 2019 | 23.81 | 24.04 | 23.71 | 23.71 | 181,589 | +0.09(+0.40%) |
Sep 11, 2019 | 23.59 | 23.86 | 23.46 | 23.61 | 270,399 | +0.01(+0.04%) |
Sep 10, 2019 | 23.88 | 24.01 | 23.46 | 23.60 | 543,660 | -0.62(-2.57%) |
Sep 09, 2019 | 25.58 | 25.58 | 23.94 | 24.23 | 500,635 | -1.22(-4.78%) |
Sep 06, 2019 | 25.94 | 26.02 | 25.41 | 25.44 | 247,387 | -0.58(-2.23%) |
Sep 05, 2019 | 26.50 | 26.50 | 25.65 | 26.02 | 260,477 | -0.12(-0.46%) |
Sep 04, 2019 | 26.22 | 26.29 | 26.04 | 26.14 | 91,248 | +0.32(+1.25%) |
Sep 03, 2019 | 26.10 | 26.22 | 25.70 | 25.82 | 222,885 | -0.39(-1.47%) |
Aug 30, 2019 | 26.76 | 26.76 | 25.83 | 26.20 | 166,325 | -0.34(-1.27%) |
Aug 29, 2019 | 26.75 | 26.86 | 26.37 | 26.54 | 126,743 | +0.21(+0.78%) |
Aug 28, 2019 | 26.42 | 26.47 | 25.98 | 26.33 | 125,296 | -0.20(-0.74%) |
Aug 27, 2019 | 26.85 | 27.10 | 26.25 | 26.53 | 219,295 | -0.05(-0.19%) |
Aug 26, 2019 | 26.49 | 26.58 | 26.17 | 26.58 | 188,671 | +0.45(+1.73%) |
Aug 23, 2019 | 26.51 | 27.08 | 26.06 | 26.13 | 169,628 | -0.48(-1.80%) |
Aug 22, 2019 | 26.86 | 26.90 | 26.26 | 26.61 | 162,657 | -0.14(-0.54%) |
Aug 21, 2019 | 26.33 | 26.82 | 26.21 | 26.75 | 289,185 | +0.71(+2.71%) |
Aug 20, 2019 | 25.79 | 26.15 | 25.67 | 26.04 | 284,699 | +0.16(+0.60%) |
Aug 19, 2019 | 26.46 | 26.46 | 25.86 | 25.89 | 695,927 | -0.01(-0.05%) |
Aug 16, 2019 | 25.68 | 26.05 | 25.59 | 25.90 | 220,366 | +0.59(+2.34%) |
Aug 15, 2019 | 25.38 | 25.51 | 25.10 | 25.31 | 117,040 | +0.05(+0.18%) |
Aug 14, 2019 | 25.67 | 25.89 | 24.98 | 25.26 | 238,608 | -0.97(-3.69%) |
Aug 13, 2019 | 25.63 | 26.30 | 25.63 | 26.23 | 245,081 | +0.48(+1.88%) |
Aug 12, 2019 | 26.26 | 26.26 | 25.60 | 25.75 | 232,790 | -0.54(-2.07%) |
Aug 09, 2019 | 26.32 | 26.46 | 26.06 | 26.29 | 123,093 | -0.18(-0.69%) |
Aug 08, 2019 | 25.90 | 26.49 | 25.74 | 26.47 | 298,576 | +0.91(+3.57%) |
Aug 07, 2019 | 24.83 | 25.66 | 24.77 | 25.56 | 682,143 | +0.58(+2.31%) |
Aug 06, 2019 | 25.12 | 25.29 | 24.72 | 24.98 | 258,495 | +0.28(+1.15%) |
Aug 05, 2019 | 25.06 | 25.09 | 24.35 | 24.70 | 735,139 | -1.23(-4.75%) |
Aug 02, 2019 | 26.19 | 26.19 | 25.63 | 25.93 | 144,709 | -0.36(-1.36%) |
Aug 01, 2019 | 26.14 | 26.84 | 26.14 | 26.29 | 212,008 | +0.20(+0.75%) |
Jul 31, 2019 | 26.17 | 26.50 | 25.72 | 26.09 | 142,316 | +0.31(+1.21%) |
Jul 30, 2019 | 25.60 | 25.92 | 25.49 | 25.78 | 353,778 | -0.03(-0.13%) |
Jul 29, 2019 | 26.45 | 26.45 | 25.31 | 25.81 | 197,681 | -0.55(-2.07%) |
Jul 26, 2019 | 26.12 | 26.44 | 26.12 | 26.36 | 132,700 | +0.45(+1.72%) |
Jul 25, 2019 | 26.04 | 26.13 | 25.77 | 25.91 | 98,525 | -0.12(-0.46%) |
Jul 24, 2019 | 25.60 | 26.11 | 25.54 | 26.03 | 86,909 | +0.43(+1.66%) |
Jul 23, 2019 | 26.07 | 26.07 | 25.46 | 25.61 | 307,324 | -0.27(-1.03%) |
Jul 22, 2019 | 25.92 | 26.06 | 25.87 | 25.87 | 58,343 | +0.12(+0.47%) |
Jul 19, 2019 | 26.17 | 26.32 | 25.75 | 25.75 | 142,608 | -0.26(-1.01%) |
Jul 18, 2019 | 25.88 | 26.06 | 25.74 | 26.02 | 111,552 | +0.12(+0.46%) |
Jul 17, 2019 | 25.67 | 26.07 | 25.67 | 25.90 | 220,886 | +0.20(+0.76%) |
Jul 16, 2019 | 26.03 | 26.11 | 25.67 | 25.70 | 162,636 | -0.26(-1.01%) |
Jul 15, 2019 | 26.07 | 26.13 | 25.77 | 25.96 | 116,197 | +0.11(+0.44%) |
Jul 12, 2019 | 25.83 | 25.89 | 25.55 | 25.85 | 98,774 | +0.08(+0.30%) |
Jul 11, 2019 | 25.91 | 25.91 | 25.63 | 25.77 | 126,488 | -0.01(-0.05%) |
Jul 10, 2019 | 25.75 | 25.98 | 25.67 | 25.79 | 131,955 | +0.18(+0.70%) |
Jul 09, 2019 | 25.18 | 25.63 | 25.18 | 25.61 | 73,585 | +0.32(+1.28%) |
Jul 08, 2019 | 25.21 | 25.32 | 25.11 | 25.28 | 124,621 | -0.02(-0.09%) |
Jul 05, 2019 | 25.09 | 25.31 | 24.67 | 25.31 | 661,400 | +0.20(+0.78%) |
Jul 03, 2019 | 24.91 | 25.17 | 24.91 | 25.11 | 231,475 | +0.35(+1.40%) |
Jul 02, 2019 | 24.50 | 24.78 | 24.48 | 24.76 | 62,987 | +0.26(+1.06%) |
Jul 01, 2019 | 24.92 | 24.92 | 24.34 | 24.50 | 100,254 | +0.23(+0.95%) |
Jun 28, 2019 | 24.13 | 24.31 | 23.93 | 24.27 | 46,235 | +0.14(+0.57%) |
Jun 27, 2019 | 23.82 | 24.20 | 23.82 | 24.14 | 109,057 | +0.47(+1.98%) |
Jun 26, 2019 | 23.93 | 24.18 | 23.65 | 23.67 | 301,515 | -0.08(-0.36%) |
Jun 25, 2019 | 24.40 | 24.42 | 23.68 | 23.76 | 187,573 | -0.67(-2.74%) |
Jun 24, 2019 | 24.73 | 24.77 | 24.35 | 24.42 | 95,400 | -0.31(-1.24%) |
Jun 21, 2019 | 25.11 | 25.12 | 24.69 | 24.73 | 49,837 | -0.40(-1.59%) |
Jun 20, 2019 | 25.57 | 25.57 | 24.95 | 25.13 | 116,485 | +0.25(+1.02%) |
Jun 19, 2019 | 24.65 | 24.91 | 24.45 | 24.88 | 332,853 | +0.44(+1.80%) |
Jun 18, 2019 | 24.62 | 24.78 | 24.43 | 24.44 | 119,589 | +0.16(+0.67%) |
Jun 17, 2019 | 24.13 | 24.39 | 24.13 | 24.27 | 56,043 | +0.24(+0.98%) |
Jun 14, 2019 | 23.98 | 24.11 | 23.85 | 24.04 | 75,957 | -0.14(-0.57%) |
Jun 13, 2019 | 24.16 | 24.31 | 24.09 | 24.18 | 129,653 | -0.02(-0.08%) |
Jun 12, 2019 | 23.86 | 24.20 | 23.86 | 24.20 | 105,959 | +0.32(+1.34%) |
Jun 11, 2019 | 24.64 | 24.64 | 23.65 | 23.88 | 70,166 | -0.53(-2.16%) |
Jun 10, 2019 | 24.39 | 24.95 | 24.31 | 24.40 | 218,475 | +0.32(+1.34%) |
Jun 07, 2019 | 23.58 | 24.15 | 23.58 | 24.08 | 145,910 | +0.49(+2.08%) |
Jun 06, 2019 | 23.43 | 23.65 | 23.08 | 23.59 | 150,296 | +0.19(+0.80%) |
Jun 05, 2019 | 23.05 | 23.41 | 22.85 | 23.40 | 53,734 | +0.62(+2.72%) |
Jun 04, 2019 | 22.21 | 22.79 | 22.09 | 22.78 | 269,559 | +0.90(+4.13%) |
Jun 03, 2019 | 22.88 | 22.96 | 21.78 | 21.88 | 109,420 | -0.98(-4.29%) |
May 31, 2019 | 22.77 | 23.15 | 22.75 | 22.86 | 291,821 | -0.18(-0.78%) |
May 30, 2019 | 22.94 | 23.07 | 22.94 | 23.04 | 17,866 | +0.29(+1.29%) |
May 29, 2019 | 23.05 | 23.06 | 22.74 | 22.75 | 56,881 | -0.41(-1.78%) |
May 28, 2019 | 23.29 | 23.55 | 23.16 | 23.16 | 67,085 | -0.03(-0.14%) |
May 24, 2019 | 23.06 | 23.30 | 23.04 | 23.19 | 55,542 | +0.23(+1.00%) |
May 23, 2019 | 23.21 | 23.21 | 22.79 | 22.96 | 36,939 | -0.58(-2.46%) |
May 22, 2019 | 23.37 | 23.78 | 23.37 | 23.54 | 63,260 | -0.04(-0.17%) |
May 21, 2019 | 23.49 | 23.61 | 23.49 | 23.58 | 58,565 | +0.36(+1.55%) |
May 20, 2019 | 23.43 | 23.48 | 23.04 | 23.22 | 51,428 | -0.49(-2.07%) |
May 17, 2019 | 23.82 | 24.09 | 23.66 | 23.71 | 130,298 | -0.34(-1.43%) |
May 16, 2019 | 23.46 | 24.12 | 23.46 | 24.06 | 133,544 | +0.66(+2.83%) |
May 15, 2019 | 22.76 | 23.43 | 22.76 | 23.39 | 52,782 | +0.35(+1.52%) |
May 14, 2019 | 22.56 | 23.08 | 22.56 | 23.04 | 45,892 | +0.62(+2.76%) |
May 13, 2019 | 23.07 | 23.07 | 22.40 | 22.42 | 205,502 | -1.15(-4.88%) |
May 10, 2019 | 23.57 | 23.64 | 22.86 | 23.57 | 72,655 | +0.07(+0.29%) |
May 09, 2019 | 23.15 | 23.55 | 22.74 | 23.51 | 143,865 | +0.11(+0.48%) |
May 08, 2019 | 23.22 | 23.51 | 23.15 | 23.39 | 78,320 | +0.14(+0.62%) |
May 07, 2019 | 23.45 | 23.59 | 23.02 | 23.25 | 112,990 | -0.55(-2.30%) |
May 06, 2019 | 22.97 | 23.83 | 22.97 | 23.80 | 68,115 | +0.07(+0.29%) |
May 03, 2019 | 23.51 | 23.77 | 23.30 | 23.73 | 54,941 | +0.24(+1.02%) |
May 02, 2019 | 23.45 | 23.75 | 23.17 | 23.49 | 39,548 | -0.02(-0.11%) |
May 01, 2019 | 23.98 | 24.01 | 23.51 | 23.51 | 133,264 | -0.40(-1.66%) |
Apr 30, 2019 | 23.85 | 23.97 | 23.64 | 23.91 | 45,121 | +0.10(+0.41%) |
Apr 29, 2019 | 23.79 | 23.98 | 23.76 | 23.81 | 61,594 | +0.10(+0.43%) |
Apr 26, 2019 | 23.43 | 23.71 | 23.28 | 23.71 | 39,930 | +0.28(+1.17%) |
Apr 25, 2019 | 23.27 | 23.52 | 23.20 | 23.44 | 63,302 | +0.18(+0.76%) |
Apr 24, 2019 | 23.30 | 23.46 | 23.24 | 23.26 | 65,335 | +0.03(+0.12%) |
Apr 23, 2019 | 22.94 | 23.29 | 22.94 | 23.23 | 253,010 | +0.40(+1.75%) |
Apr 22, 2019 | 22.27 | 22.83 | 22.27 | 22.83 | 483,621 | +0.54(+2.41%) |
Apr 18, 2019 | 22.34 | 22.35 | 22.01 | 22.30 | 54,941 | -0.15(-0.67%) |
Apr 17, 2019 | 22.73 | 22.75 | 22.39 | 22.45 | 26,092 | -0.33(-1.43%) |
Apr 16, 2019 | 23.15 | 23.15 | 22.73 | 22.77 | 25,894 | -0.22(-0.95%) |
Apr 15, 2019 | 23.06 | 23.11 | 22.79 | 22.99 | 20,574 | +0.08(+0.34%) |
Apr 12, 2019 | 23.00 | 23.00 | 22.81 | 22.91 | 17,713 | +0.01(+0.04%) |
Apr 11, 2019 | 22.75 | 22.91 | 22.65 | 22.90 | 86,504 | +0.15(+0.67%) |
Apr 10, 2019 | 22.55 | 22.78 | 22.55 | 22.75 | 25,777 | +0.35(+1.56%) |
Apr 09, 2019 | 22.42 | 22.45 | 22.37 | 22.40 | 10,883 | +0.11(+0.51%) |
Apr 08, 2019 | 22.18 | 22.29 | 21.99 | 22.29 | 16,815 | +0.00(+0.00%) |
Apr 05, 2019 | 22.41 | 22.43 | 22.25 | 22.29 | 38,128 | +0.04(+0.17%) |
Apr 04, 2019 | 22.95 | 22.95 | 22.08 | 22.25 | 63,645 | -0.75(-3.27%) |
Apr 03, 2019 | 23.07 | 23.13 | 22.92 | 23.00 | 30,890 | +0.13(+0.58%) |
Apr 02, 2019 | 22.56 | 22.87 | 22.56 | 22.87 | 12,207 | +0.10(+0.44%) |
Apr 01, 2019 | 22.79 | 22.82 | 22.61 | 22.77 | 39,657 | +0.19(+0.83%) |
Mar 29, 2019 | 22.62 | 22.62 | 22.39 | 22.58 | 12,609 | +0.25(+1.11%) |
Mar 28, 2019 | 22.27 | 22.45 | 22.12 | 22.33 | 19,313 | +0.18(+0.83%) |
Mar 27, 2019 | 22.43 | 22.45 | 21.94 | 22.15 | 21,841 | -0.34(-1.49%) |
Mar 26, 2019 | 22.64 | 22.75 | 22.44 | 22.49 | 46,625 | +0.09(+0.38%) |
Mar 25, 2019 | 22.17 | 22.50 | 22.10 | 22.40 | 31,184 | +0.05(+0.21%) |
Mar 22, 2019 | 23.08 | 23.08 | 22.35 | 22.35 | 67,551 | -0.77(-3.31%) |
Mar 21, 2019 | 22.45 | 23.16 | 22.45 | 23.12 | 31,487 | +0.60(+2.65%) |
Mar 20, 2019 | 22.42 | 22.63 | 22.20 | 22.52 | 27,662 | +0.14(+0.63%) |
Mar 19, 2019 | 22.21 | 22.44 | 22.15 | 22.38 | 84,429 | +0.18(+0.82%) |
Mar 18, 2019 | 22.22 | 22.23 | 21.97 | 22.20 | 248,426 | +0.16(+0.71%) |
Mar 15, 2019 | 21.97 | 22.15 | 21.97 | 22.04 | 13,810 | +0.10(+0.45%) |
Mar 14, 2019 | 21.77 | 21.98 | 21.77 | 21.95 | 11,171 | +0.32(+1.48%) |
Mar 13, 2019 | 21.50 | 21.77 | 21.50 | 21.62 | 17,148 | +0.18(+0.82%) |
Mar 12, 2019 | 21.32 | 21.57 | 21.30 | 21.45 | 21,271 | +0.11(+0.50%) |
Mar 11, 2019 | 21.25 | 21.39 | 21.12 | 21.34 | 14,828 | +0.60(+2.91%) |
Mar 08, 2019 | 20.47 | 20.76 | 20.24 | 20.74 | 25,519 | -0.03(-0.14%) |
Mar 07, 2019 | 20.65 | 20.99 | 20.63 | 20.77 | 18,980 | +0.02(+0.08%) |
Mar 06, 2019 | 20.97 | 20.97 | 20.70 | 20.75 | 19,712 | -0.27(-1.28%) |
Mar 05, 2019 | 20.90 | 21.02 | 20.73 | 21.02 | 14,657 | +0.11(+0.51%) |
Mar 04, 2019 | 21.65 | 21.65 | 20.67 | 20.91 | 109,321 | -0.67(-3.10%) |
Mar 01, 2019 | 21.52 | 21.59 | 21.35 | 21.58 | 7,805 | +0.28(+1.31%) |
Feb 28, 2019 | 21.30 | 21.39 | 21.29 | 21.30 | 6,268 | -0.01(-0.03%) |
Feb 27, 2019 | 21.16 | 21.31 | 21.10 | 21.31 | 41,146 | +0.03(+0.12%) |
Feb 26, 2019 | 21.33 | 21.40 | 21.21 | 21.28 | 12,315 | -0.10(-0.47%) |
Feb 25, 2019 | 21.55 | 21.57 | 21.38 | 21.38 | 28,119 | -0.03(-0.12%) |
Feb 22, 2019 | 21.21 | 21.41 | 21.21 | 21.41 | 23,117 | +0.40(+1.89%) |
Feb 21, 2019 | 21.18 | 21.18 | 20.86 | 21.01 | 51,467 | -0.08(-0.40%) |
Feb 20, 2019 | 21.26 | 21.31 | 21.01 | 21.10 | 23,781 | -0.04(-0.21%) |
Feb 19, 2019 | 20.96 | 21.18 | 20.96 | 21.14 | 37,465 | +0.10(+0.46%) |
Feb 15, 2019 | 21.04 | 21.07 | 20.88 | 21.04 | 45,034 | +0.13(+0.60%) |
Feb 14, 2019 | 20.84 | 20.97 | 20.65 | 20.92 | 101,050 | +0.13(+0.63%) |
Feb 13, 2019 | 21.17 | 21.17 | 20.70 | 20.79 | 82,430 | -0.06(-0.28%) |
Feb 12, 2019 | 20.70 | 20.86 | 20.70 | 20.85 | 8,568 | +0.44(+2.15%) |
Feb 11, 2019 | 20.79 | 20.79 | 20.39 | 20.41 | 21,952 | -0.02(-0.09%) |
Feb 08, 2019 | 20.01 | 20.43 | 20.01 | 20.43 | 98,474 | +0.19(+0.92%) |
Feb 07, 2019 | 20.21 | 20.32 | 20.00 | 20.24 | 7,691 | -0.05(-0.25%) |
Feb 06, 2019 | 20.45 | 20.45 | 20.23 | 20.29 | 24,885 | -0.22(-1.07%) |
Feb 05, 2019 | 20.41 | 20.56 | 20.38 | 20.51 | 73,123 | +0.09(+0.45%) |
Feb 04, 2019 | 20.30 | 20.51 | 20.30 | 20.42 | 24,831 | +0.19(+0.96%) |
Feb 01, 2019 | 20.09 | 20.25 | 19.95 | 20.22 | 41,431 | +0.15(+0.75%) |
Jan 31, 2019 | 19.95 | 20.17 | 19.95 | 20.07 | 105,626 | +0.48(+2.45%) |
Jan 30, 2019 | 19.26 | 19.63 | 19.26 | 19.59 | 28,416 | +0.53(+2.78%) |
Jan 29, 2019 | 19.11 | 19.14 | 19.01 | 19.06 | 23,135 | -0.21(-1.10%) |
Jan 28, 2019 | 19.21 | 19.31 | 19.12 | 19.28 | 11,645 | -0.17(-0.87%) |
Jan 25, 2019 | 19.16 | 19.52 | 19.16 | 19.45 | 141,106 | +0.35(+1.85%) |
Jan 24, 2019 | 18.96 | 19.09 | 18.96 | 19.09 | 13,321 | +0.13(+0.69%) |
Jan 23, 2019 | 18.97 | 19.21 | 18.82 | 18.96 | 22,631 | +0.10(+0.55%) |
Jan 22, 2019 | 19.04 | 19.11 | 18.77 | 18.86 | 49,777 | -0.36(-1.85%) |
Jan 18, 2019 | 19.05 | 19.24 | 18.99 | 19.22 | 30,322 | +0.36(+1.92%) |
Jan 17, 2019 | 18.71 | 18.85 | 18.71 | 18.85 | 6,235 | +0.23(+1.22%) |
Jan 16, 2019 | 18.82 | 18.82 | 18.61 | 18.63 | 24,846 | -0.01(-0.03%) |
Jan 15, 2019 | 18.62 | 18.72 | 18.62 | 18.63 | 16,983 | +0.32(+1.73%) |
Jan 14, 2019 | 18.33 | 18.33 | 18.25 | 18.32 | 84,685 | -0.22(-1.20%) |
Jan 11, 2019 | 18.49 | 18.65 | 18.49 | 18.54 | 9,607 | +0.04(+0.20%) |
Jan 10, 2019 | 18.25 | 18.50 | 18.23 | 18.50 | 10,655 | +0.03(+0.16%) |
Jan 09, 2019 | 18.59 | 18.59 | 18.42 | 18.47 | 55,367 | +0.04(+0.23%) |
Jan 08, 2019 | 18.19 | 18.46 | 18.17 | 18.43 | 9,334 | +0.25(+1.39%) |
Jan 07, 2019 | 17.62 | 18.27 | 17.62 | 18.18 | 20,232 | +0.56(+3.17%) |
Jan 04, 2019 | 17.36 | 17.73 | 17.36 | 17.62 | 22,517 | +0.74(+4.41%) |
Jan 03, 2019 | 17.22 | 17.22 | 16.80 | 16.87 | 10,057 | -0.53(-3.04%) |
Jan 02, 2019 | 17.33 | 17.45 | 17.21 | 17.40 | 13,113 | -0.14(-0.81%) |
Dec 31, 2018 | 17.50 | 17.64 | 17.48 | 17.54 | 18,614 | +0.21(+1.19%) |
Dec 28, 2018 | 17.44 | 17.67 | 17.15 | 17.34 | 20,115 | +0.20(+1.19%) |
Dec 27, 2018 | 16.79 | 17.15 | 16.74 | 17.13 | 18,551 | +0.18(+1.08%) |
Dec 26, 2018 | 16.42 | 16.95 | 16.19 | 16.95 | 130,956 | +0.85(+5.30%) |
Dec 24, 2018 | 16.04 | 16.26 | 15.89 | 16.10 | 41,731 | -0.14(-0.88%) |
Dec 21, 2018 | 16.80 | 16.80 | 16.15 | 16.24 | 40,830 | -0.70(-4.11%) |
Dec 20, 2018 | 17.32 | 17.35 | 16.54 | 16.94 | 128,503 | -0.56(-3.18%) |
Dec 19, 2018 | 17.89 | 18.10 | 17.40 | 17.49 | 25,510 | -0.18(-1.02%) |
Dec 18, 2018 | 17.75 | 17.83 | 17.57 | 17.67 | 21,466 | +0.21(+1.22%) |
Dec 17, 2018 | 18.08 | 18.08 | 17.37 | 17.46 | 30,911 | -0.71(-3.92%) |
Dec 14, 2018 | 18.34 | 18.46 | 18.17 | 18.17 | 16,812 | -0.40(-2.13%) |
Dec 13, 2018 | 18.74 | 18.74 | 18.53 | 18.57 | 10,006 | -0.08(-0.45%) |
Dec 12, 2018 | 18.94 | 18.94 | 18.65 | 18.65 | 57,943 | +0.32(+1.74%) |
Dec 11, 2018 | 18.76 | 18.76 | 18.20 | 18.33 | 47,021 | +0.04(+0.22%) |
Dec 10, 2018 | 17.99 | 18.32 | 17.99 | 18.29 | 15,864 | +0.29(+1.61%) |
Dec 07, 2018 | 18.68 | 18.68 | 17.97 | 18.00 | 10,808 | -0.46(-2.51%) |
Dec 06, 2018 | 17.96 | 18.51 | 17.96 | 18.47 | 14,212 | +0.12(+0.64%) |
Dec 04, 2018 | 19.14 | 19.14 | 18.33 | 18.35 | 9,006 | -0.94(-4.89%) |
Dec 03, 2018 | 19.25 | 19.36 | 19.05 | 19.29 | 14,137 | +0.45(+2.37%) |
Nov 30, 2018 | 18.92 | 18.92 | 18.72 | 18.85 | 17,413 | +0.11(+0.58%) |
Nov 29, 2018 | 18.54 | 18.80 | 18.48 | 18.74 | 11,387 | +0.15(+0.78%) |
Nov 28, 2018 | 17.94 | 18.63 | 17.94 | 18.59 | 10,189 | +0.83(+4.65%) |
Nov 27, 2018 | 17.81 | 17.96 | 17.77 | 17.77 | 28,194 | -0.19(-1.06%) |
Nov 26, 2018 | 17.57 | 18.01 | 17.57 | 17.96 | 15,239 | +0.53(+3.06%) |
Nov 23, 2018 | 17.15 | 17.53 | 17.15 | 17.42 | 10,808 | +0.09(+0.52%) |
Nov 21, 2018 | 17.33 | 17.33 | 17.33 | 0 | +0.34(+2.00%) | |
Nov 20, 2018 | 16.80 | 17.26 | 16.55 | 16.99 | 55,010 | -0.24(-1.41%) |
Nov 19, 2018 | 18.54 | 18.54 | 17.18 | 17.24 | 91,359 | -1.47(-7.86%) |
Nov 16, 2018 | 18.55 | 18.72 | 18.40 | 18.71 | 23,117 | -0.06(-0.31%) |
Nov 15, 2018 | 18.18 | 18.83 | 18.18 | 18.77 | 72,042 | +0.53(+2.92%) |
Nov 14, 2018 | 18.52 | 18.64 | 18.18 | 18.23 | 66,644 | -0.10(-0.55%) |
Nov 13, 2018 | 18.52 | 18.74 | 18.27 | 18.33 | 39,296 | -0.05(-0.25%) |
Nov 12, 2018 | 19.22 | 19.22 | 18.23 | 18.38 | 63,870 | -0.74(-3.85%) |
Nov 09, 2018 | 19.33 | 19.33 | 18.89 | 19.12 | 29,722 | -0.38(-1.95%) |
Nov 08, 2018 | 19.95 | 19.95 | 19.49 | 19.50 | 15,059 | -0.26(-1.33%) |
Nov 07, 2018 | 18.96 | 19.76 | 18.96 | 19.76 | 61,606 | +1.07(+5.74%) |
Nov 06, 2018 | 18.75 | 18.98 | 18.67 | 18.69 | 28,305 | -0.02(-0.09%) |
Nov 05, 2018 | 18.78 | 18.78 | 18.51 | 18.70 | 263,311 | -0.38(-1.98%) |
Nov 02, 2018 | 19.25 | 19.30 | 18.99 | 19.08 | 15,011 | -0.18(-0.94%) |