Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 16.51 | 16.51 | 16.35 | 16.43 | 11,689 | -0.29(-1.73%) |
Nov 27, 2019 | 16.47 | 16.77 | 16.47 | 16.72 | 38,177 | +0.30(+1.82%) |
Nov 26, 2019 | 16.78 | 16.80 | 16.37 | 16.42 | 67,024 | -0.38(-2.28%) |
Nov 25, 2019 | 16.36 | 16.80 | 16.32 | 16.80 | 45,281 | +0.39(+2.39%) |
Nov 22, 2019 | 16.39 | 16.54 | 16.31 | 16.41 | 24,236 | +0.03(+0.17%) |
Nov 21, 2019 | 16.15 | 16.41 | 16.07 | 16.38 | 47,757 | +0.32(+1.97%) |
Nov 20, 2019 | 15.70 | 16.33 | 15.64 | 16.07 | 60,301 | +0.29(+1.83%) |
Nov 19, 2019 | 15.86 | 15.86 | 15.64 | 15.78 | 42,451 | -0.22(-1.40%) |
Nov 18, 2019 | 16.23 | 16.23 | 15.86 | 16.00 | 33,680 | -0.35(-2.17%) |
Nov 15, 2019 | 16.13 | 16.47 | 16.13 | 16.36 | 20,161 | +0.30(+1.86%) |
Nov 14, 2019 | 16.24 | 16.37 | 16.06 | 16.06 | 153,115 | -0.18(-1.09%) |
Nov 13, 2019 | 16.51 | 16.51 | 16.17 | 16.23 | 257,981 | -0.44(-2.63%) |
Nov 12, 2019 | 16.84 | 17.07 | 16.56 | 16.67 | 35,392 | -0.22(-1.32%) |
Nov 11, 2019 | 16.70 | 16.92 | 16.51 | 16.90 | 20,228 | -0.06(-0.33%) |
Nov 08, 2019 | 16.70 | 16.95 | 16.48 | 16.95 | 75,068 | +0.13(+0.78%) |
Nov 07, 2019 | 16.94 | 17.26 | 16.76 | 16.82 | 33,406 | +0.21(+1.23%) |
Nov 06, 2019 | 17.08 | 17.08 | 16.55 | 16.62 | 33,540 | -0.50(-2.94%) |
Nov 05, 2019 | 17.26 | 17.33 | 17.06 | 17.12 | 39,703 | -0.03(-0.16%) |
Nov 04, 2019 | 16.57 | 17.20 | 16.57 | 17.15 | 29,746 | +0.77(+4.73%) |
Nov 01, 2019 | 15.78 | 16.41 | 15.78 | 16.37 | 38,070 | +0.70(+4.46%) |
Oct 31, 2019 | 15.82 | 15.82 | 15.51 | 15.68 | 11,876 | -0.21(-1.35%) |
Oct 30, 2019 | 16.64 | 16.64 | 15.84 | 15.89 | 46,020 | -0.74(-4.43%) |
Oct 29, 2019 | 16.32 | 16.78 | 16.17 | 16.63 | 38,519 | +0.19(+1.13%) |
Oct 28, 2019 | 16.63 | 16.72 | 16.38 | 16.44 | 14,058 | -0.09(-0.56%) |
Oct 25, 2019 | 16.29 | 16.55 | 16.26 | 16.53 | 21,662 | +0.21(+1.26%) |
Oct 24, 2019 | 16.68 | 16.68 | 16.08 | 16.33 | 22,936 | -0.34(-2.01%) |
Oct 23, 2019 | 16.29 | 16.77 | 16.18 | 16.66 | 32,382 | +0.19(+1.13%) |
Oct 22, 2019 | 16.05 | 16.64 | 16.00 | 16.48 | 387,937 | +0.40(+2.49%) |
Oct 21, 2019 | 15.54 | 16.20 | 15.54 | 16.08 | 45,886 | +0.52(+3.36%) |
Oct 18, 2019 | 15.71 | 16.09 | 15.54 | 15.55 | 29,705 | -0.14(-0.89%) |
Oct 17, 2019 | 15.83 | 15.90 | 15.65 | 15.69 | 200,094 | -0.08(-0.53%) |
Oct 16, 2019 | 15.89 | 16.13 | 15.78 | 15.78 | 24,315 | -0.17(-1.05%) |
Oct 15, 2019 | 15.92 | 16.27 | 15.89 | 15.95 | 201,439 | +0.00(+0.00%) |
Oct 14, 2019 | 15.64 | 15.96 | 15.48 | 15.95 | 62,911 | -0.08(-0.52%) |
Oct 11, 2019 | 15.58 | 16.16 | 15.58 | 16.03 | 58,124 | +0.64(+4.18%) |
Oct 10, 2019 | 15.30 | 15.42 | 15.25 | 15.39 | 16,046 | +0.19(+1.23%) |
Oct 09, 2019 | 15.35 | 15.35 | 15.10 | 15.20 | 19,326 | +0.04(+0.25%) |
Oct 08, 2019 | 15.33 | 15.45 | 15.16 | 15.16 | 28,493 | -0.34(-2.22%) |
Oct 07, 2019 | 15.66 | 15.84 | 15.50 | 15.51 | 20,668 | -0.12(-0.78%) |
Oct 04, 2019 | 15.80 | 15.84 | 15.52 | 15.63 | 37,856 | -0.12(-0.77%) |
Oct 03, 2019 | 15.40 | 15.77 | 15.31 | 15.75 | 25,901 | +0.24(+1.56%) |
Oct 02, 2019 | 15.81 | 15.95 | 15.49 | 15.51 | 30,173 | -0.35(-2.18%) |
Oct 01, 2019 | 16.54 | 16.65 | 15.84 | 15.85 | 55,356 | -0.57(-3.46%) |
Sep 30, 2019 | 16.45 | 16.49 | 16.27 | 16.42 | 22,764 | -0.11(-0.68%) |
Sep 27, 2019 | 16.58 | 16.89 | 16.47 | 16.53 | 15,335 | -0.25(-1.50%) |
Sep 26, 2019 | 17.00 | 17.00 | 16.62 | 16.78 | 47,118 | -0.32(-1.85%) |
Sep 25, 2019 | 16.84 | 17.17 | 16.82 | 17.10 | 31,825 | +0.00(+0.00%) |
Sep 24, 2019 | 17.85 | 17.85 | 17.05 | 17.10 | 60,135 | -0.82(-4.59%) |
Sep 23, 2019 | 17.67 | 17.95 | 17.67 | 17.92 | 15,722 | +0.09(+0.52%) |
Sep 20, 2019 | 18.03 | 18.05 | 17.73 | 17.83 | 49,524 | -0.08(-0.47%) |
Sep 19, 2019 | 18.28 | 18.28 | 17.90 | 17.92 | 95,978 | -0.16(-0.87%) |
Sep 18, 2019 | 18.24 | 18.47 | 17.88 | 18.07 | 64,305 | -0.40(-2.16%) |
Sep 17, 2019 | 19.19 | 19.19 | 18.35 | 18.47 | 106,409 | -0.88(-4.55%) |
Sep 16, 2019 | 19.11 | 19.52 | 18.93 | 19.35 | 80,387 | +1.41(+7.85%) |
Sep 13, 2019 | 17.95 | 18.09 | 17.71 | 17.94 | 16,615 | +0.15(+0.84%) |
Sep 12, 2019 | 17.69 | 17.81 | 17.21 | 17.80 | 43,354 | -0.22(-1.23%) |
Sep 11, 2019 | 18.09 | 18.40 | 17.87 | 18.02 | 53,056 | +0.03(+0.15%) |
Sep 10, 2019 | 17.85 | 18.37 | 17.85 | 17.99 | 40,303 | +0.27(+1.52%) |
Sep 09, 2019 | 16.91 | 17.74 | 16.91 | 17.72 | 41,932 | +0.95(+5.64%) |
Sep 06, 2019 | 16.62 | 16.85 | 16.40 | 16.78 | 33,771 | +0.01(+0.06%) |
Sep 05, 2019 | 16.42 | 16.97 | 16.42 | 16.77 | 61,593 | +0.60(+3.73%) |
Sep 04, 2019 | 16.02 | 16.22 | 15.90 | 16.16 | 80,365 | +0.37(+2.35%) |
Sep 03, 2019 | 15.54 | 15.85 | 15.41 | 15.79 | 37,984 | -0.15(-0.93%) |
Aug 30, 2019 | 15.99 | 16.19 | 15.83 | 15.94 | 13,702 | +0.00(+0.00%) |
Aug 29, 2019 | 15.63 | 16.03 | 15.63 | 15.94 | 11,275 | +0.42(+2.69%) |
Aug 28, 2019 | 15.24 | 15.72 | 15.02 | 15.52 | 34,755 | +0.40(+2.64%) |
Aug 27, 2019 | 15.41 | 15.48 | 15.09 | 15.13 | 23,133 | -0.16(-1.03%) |
Aug 26, 2019 | 15.53 | 15.57 | 15.21 | 15.28 | 59,185 | +0.00(+0.00%) |
Aug 23, 2019 | 15.77 | 15.96 | 15.25 | 15.28 | 48,445 | -0.78(-4.85%) |
Aug 22, 2019 | 16.37 | 16.47 | 16.06 | 16.06 | 42,159 | -0.09(-0.57%) |
Aug 21, 2019 | 16.38 | 16.46 | 16.13 | 16.15 | 30,420 | -0.04(-0.23%) |
Aug 20, 2019 | 16.24 | 16.24 | 15.99 | 16.19 | 29,220 | -0.19(-1.13%) |
Aug 19, 2019 | 16.14 | 16.43 | 16.07 | 16.38 | 24,117 | +0.58(+3.70%) |
Aug 16, 2019 | 15.33 | 15.83 | 15.28 | 15.79 | 61,284 | +0.51(+3.34%) |
Aug 15, 2019 | 15.45 | 15.45 | 15.04 | 15.28 | 53,956 | -0.24(-1.55%) |
Aug 14, 2019 | 16.11 | 16.11 | 15.43 | 15.52 | 107,127 | -1.00(-6.06%) |
Aug 13, 2019 | 16.38 | 17.08 | 16.38 | 16.53 | 92,183 | +0.06(+0.34%) |
Aug 12, 2019 | 16.60 | 16.60 | 16.27 | 16.47 | 230,039 | -0.18(-1.06%) |
Aug 09, 2019 | 17.12 | 17.12 | 16.50 | 16.65 | 273,515 | -0.48(-2.81%) |
Aug 08, 2019 | 17.05 | 17.15 | 16.78 | 17.13 | 41,731 | +0.21(+1.26%) |
Aug 07, 2019 | 16.79 | 17.00 | 16.51 | 16.91 | 126,668 | -0.27(-1.56%) |
Aug 06, 2019 | 17.55 | 17.55 | 16.82 | 17.18 | 42,668 | -0.30(-1.69%) |
Aug 05, 2019 | 17.67 | 17.67 | 17.31 | 17.48 | 89,409 | -0.62(-3.43%) |
Aug 02, 2019 | 18.80 | 18.80 | 17.95 | 18.10 | 107,140 | -0.65(-3.46%) |
Aug 01, 2019 | 19.56 | 19.56 | 18.50 | 18.75 | 51,419 | -1.00(-5.07%) |
Jul 31, 2019 | 19.67 | 20.18 | 19.66 | 19.75 | 128,324 | +0.13(+0.66%) |
Jul 30, 2019 | 18.66 | 19.63 | 18.45 | 19.62 | 66,084 | +0.77(+4.08%) |
Jul 29, 2019 | 19.44 | 19.44 | 18.69 | 18.85 | 54,528 | -0.61(-3.14%) |
Jul 26, 2019 | 19.41 | 19.55 | 19.23 | 19.46 | 153,535 | +0.09(+0.48%) |
Jul 25, 2019 | 20.00 | 20.00 | 19.28 | 19.37 | 19,642 | -0.56(-2.79%) |
Jul 24, 2019 | 19.86 | 20.07 | 19.83 | 19.93 | 36,907 | +0.15(+0.75%) |
Jul 23, 2019 | 19.63 | 19.86 | 19.51 | 19.78 | 102,584 | +0.19(+0.95%) |
Jul 22, 2019 | 19.22 | 19.65 | 19.22 | 19.59 | 87,026 | +0.58(+3.07%) |
Jul 19, 2019 | 18.88 | 19.03 | 18.57 | 19.01 | 99,803 | +0.19(+1.03%) |
Jul 18, 2019 | 18.85 | 18.87 | 18.54 | 18.81 | 83,546 | -0.08(-0.44%) |
Jul 17, 2019 | 19.53 | 19.53 | 18.90 | 18.90 | 115,481 | -0.67(-3.41%) |
Jul 16, 2019 | 19.86 | 20.06 | 19.51 | 19.57 | 75,972 | -0.31(-1.54%) |
Jul 15, 2019 | 20.30 | 20.35 | 19.86 | 19.87 | 147,994 | -0.37(-1.83%) |
Jul 12, 2019 | 20.25 | 20.48 | 20.20 | 20.24 | 58,371 | -0.04(-0.21%) |
Jul 11, 2019 | 20.32 | 20.34 | 20.09 | 20.28 | 30,239 | -0.01(-0.07%) |
Jul 10, 2019 | 20.08 | 20.34 | 19.99 | 20.30 | 26,993 | +0.41(+2.05%) |
Jul 09, 2019 | 19.83 | 19.89 | 19.60 | 19.89 | 34,820 | -0.04(-0.19%) |
Jul 08, 2019 | 19.72 | 20.14 | 19.69 | 19.93 | 65,045 | +0.09(+0.47%) |
Jul 05, 2019 | 19.50 | 19.83 | 19.50 | 19.83 | 42,942 | +0.17(+0.85%) |
Jul 03, 2019 | 19.70 | 19.70 | 19.49 | 19.67 | 42,942 | +0.01(+0.05%) |
Jul 02, 2019 | 20.12 | 20.12 | 19.49 | 19.66 | 180,589 | -0.50(-2.48%) |
Jul 01, 2019 | 20.49 | 20.66 | 20.15 | 20.16 | 38,179 | +0.06(+0.28%) |
Jun 28, 2019 | 19.81 | 20.13 | 19.81 | 20.10 | 89,661 | +0.36(+1.83%) |
Jun 27, 2019 | 19.81 | 19.91 | 19.68 | 19.74 | 562,019 | -0.04(-0.19%) |
Jun 26, 2019 | 19.61 | 20.07 | 19.61 | 19.78 | 128,975 | +0.42(+2.15%) |
Jun 25, 2019 | 19.34 | 19.51 | 19.10 | 19.36 | 75,755 | +0.01(+0.05%) |
Jun 24, 2019 | 19.71 | 19.75 | 19.34 | 19.35 | 107,828 | -0.35(-1.79%) |
Jun 21, 2019 | 19.72 | 19.96 | 19.55 | 19.70 | 55,781 | +0.06(+0.28%) |
Jun 20, 2019 | 19.30 | 19.73 | 19.30 | 19.65 | 48,397 | +0.81(+4.28%) |
Jun 19, 2019 | 18.88 | 18.99 | 18.68 | 18.84 | 66,237 | +0.00(+0.00%) |
Jun 18, 2019 | 18.61 | 19.03 | 18.51 | 18.84 | 91,497 | +0.33(+1.80%) |
Jun 17, 2019 | 18.07 | 18.63 | 17.99 | 18.51 | 65,175 | +0.42(+2.32%) |
Jun 14, 2019 | 18.56 | 18.58 | 18.02 | 18.09 | 40,150 | -0.52(-2.77%) |
Jun 13, 2019 | 18.37 | 18.61 | 18.20 | 18.61 | 537,825 | +0.58(+3.22%) |
Jun 12, 2019 | 18.65 | 18.65 | 18.00 | 18.03 | 106,261 | -0.76(-4.07%) |
Jun 11, 2019 | 18.76 | 19.05 | 18.76 | 18.79 | 173,455 | +0.22(+1.19%) |
Jun 10, 2019 | 18.66 | 18.92 | 18.56 | 18.57 | 27,609 | +0.01(+0.05%) |
Jun 07, 2019 | 18.48 | 18.74 | 18.22 | 18.56 | 88,982 | +0.21(+1.16%) |
Jun 06, 2019 | 18.21 | 18.50 | 18.04 | 18.35 | 74,208 | +0.15(+0.81%) |
Jun 05, 2019 | 18.60 | 18.60 | 17.97 | 18.20 | 63,383 | -0.41(-2.18%) |
Jun 04, 2019 | 18.54 | 18.78 | 18.52 | 18.61 | 34,273 | +0.30(+1.66%) |
Jun 03, 2019 | 18.11 | 18.46 | 18.04 | 18.30 | 84,337 | +0.32(+1.79%) |
May 31, 2019 | 18.06 | 18.19 | 17.90 | 17.98 | 55,559 | -0.43(-2.35%) |
May 30, 2019 | 18.84 | 19.02 | 18.37 | 18.41 | 69,882 | -0.42(-2.25%) |
May 29, 2019 | 18.38 | 18.88 | 18.38 | 18.84 | 73,047 | -0.01(-0.05%) |
May 28, 2019 | 19.00 | 19.04 | 18.73 | 18.85 | 69,967 | -0.11(-0.58%) |
May 24, 2019 | 19.44 | 19.44 | 18.89 | 18.96 | 207,264 | -0.26(-1.34%) |
May 23, 2019 | 19.67 | 19.67 | 18.98 | 19.21 | 72,065 | -0.96(-4.75%) |
May 22, 2019 | 20.68 | 20.73 | 20.00 | 20.17 | 93,829 | -0.70(-3.36%) |
May 21, 2019 | 20.69 | 20.98 | 20.56 | 20.87 | 29,922 | +0.29(+1.43%) |
May 20, 2019 | 20.56 | 20.67 | 20.48 | 20.58 | 53,986 | -0.07(-0.36%) |
May 17, 2019 | 21.08 | 21.15 | 20.62 | 20.65 | 104,066 | -0.59(-2.78%) |
May 16, 2019 | 21.17 | 21.38 | 21.14 | 21.24 | 20,620 | +0.21(+1.01%) |
May 15, 2019 | 20.61 | 21.11 | 20.49 | 21.03 | 130,758 | +0.17(+0.80%) |
May 14, 2019 | 20.46 | 21.01 | 20.46 | 20.86 | 109,400 | +0.65(+3.19%) |
May 13, 2019 | 20.75 | 20.81 | 20.00 | 20.22 | 259,544 | -0.82(-3.90%) |
May 10, 2019 | 21.27 | 21.27 | 20.68 | 21.04 | 62,070 | -0.32(-1.51%) |
May 09, 2019 | 21.23 | 21.42 | 20.92 | 21.36 | 22,714 | -0.08(-0.39%) |
May 08, 2019 | 21.62 | 21.73 | 21.36 | 21.44 | 58,628 | -0.18(-0.81%) |
May 07, 2019 | 21.88 | 21.88 | 21.41 | 21.62 | 32,836 | -0.52(-2.33%) |
May 06, 2019 | 21.78 | 22.25 | 21.77 | 22.14 | 35,181 | +0.00(+0.00%) |
May 03, 2019 | 22.01 | 22.28 | 22.01 | 22.14 | 31,035 | +0.32(+1.48%) |
May 02, 2019 | 21.76 | 21.92 | 21.43 | 21.81 | 39,826 | -0.10(-0.46%) |
May 01, 2019 | 22.58 | 22.74 | 21.91 | 21.91 | 43,007 | -0.67(-2.98%) |
Apr 30, 2019 | 23.45 | 23.45 | 22.56 | 22.59 | 63,405 | -0.71(-3.05%) |
Apr 29, 2019 | 23.31 | 23.52 | 23.26 | 23.30 | 37,957 | -0.03(-0.12%) |
Apr 26, 2019 | 23.25 | 23.42 | 22.96 | 23.32 | 104,825 | -0.07(-0.31%) |
Apr 25, 2019 | 24.02 | 24.02 | 23.40 | 23.40 | 229,175 | -0.60(-2.50%) |
Apr 24, 2019 | 24.86 | 24.86 | 24.00 | 24.00 | 45,013 | -0.88(-3.56%) |
Apr 23, 2019 | 24.79 | 25.01 | 24.70 | 24.88 | 39,706 | +0.06(+0.22%) |
Apr 22, 2019 | 24.58 | 24.86 | 24.35 | 24.83 | 35,637 | +0.55(+2.28%) |
Apr 18, 2019 | 24.72 | 24.99 | 24.24 | 24.27 | 43,297 | -0.34(-1.38%) |
Apr 17, 2019 | 24.84 | 24.94 | 24.56 | 24.61 | 39,697 | -0.07(-0.30%) |
Apr 16, 2019 | 24.37 | 24.76 | 24.31 | 24.69 | 46,691 | +0.48(+1.98%) |
Apr 15, 2019 | 24.18 | 24.41 | 24.08 | 24.21 | 120,399 | -0.04(-0.15%) |
Apr 12, 2019 | 24.61 | 24.66 | 24.23 | 24.25 | 61,528 | -0.02(-0.08%) |
Apr 11, 2019 | 24.13 | 24.52 | 24.07 | 24.26 | 41,768 | -0.09(-0.38%) |
Apr 10, 2019 | 24.21 | 24.53 | 24.21 | 24.36 | 65,755 | +0.20(+0.84%) |
Apr 09, 2019 | 24.39 | 24.39 | 24.05 | 24.15 | 57,717 | -0.33(-1.35%) |
Apr 08, 2019 | 24.37 | 24.67 | 24.36 | 24.48 | 58,157 | +0.22(+0.91%) |
Apr 05, 2019 | 23.81 | 24.34 | 23.70 | 24.26 | 43,948 | +0.57(+2.41%) |
Apr 04, 2019 | 23.36 | 23.70 | 23.16 | 23.69 | 57,325 | +0.28(+1.18%) |
Apr 03, 2019 | 23.87 | 23.99 | 23.31 | 23.42 | 186,642 | -0.29(-1.21%) |
Apr 02, 2019 | 24.00 | 24.18 | 23.70 | 23.70 | 124,260 | -0.23(-0.96%) |
Apr 01, 2019 | 23.50 | 23.96 | 23.44 | 23.93 | 32,853 | +0.65(+2.81%) |
Mar 29, 2019 | 23.64 | 23.67 | 23.08 | 23.28 | 35,918 | -0.04(-0.16%) |
Mar 28, 2019 | 22.75 | 23.33 | 22.66 | 23.31 | 59,131 | +0.39(+1.69%) |
Mar 27, 2019 | 23.08 | 23.22 | 22.74 | 22.93 | 68,506 | -0.14(-0.60%) |
Mar 26, 2019 | 23.08 | 23.43 | 22.95 | 23.07 | 54,337 | +0.27(+1.17%) |
Mar 25, 2019 | 22.65 | 22.84 | 22.36 | 22.80 | 103,793 | -0.03(-0.12%) |
Mar 22, 2019 | 23.70 | 23.70 | 22.76 | 22.83 | 117,630 | -1.14(-4.77%) |
Mar 21, 2019 | 23.89 | 24.04 | 23.71 | 23.97 | 75,243 | +0.00(+0.00%) |
Mar 20, 2019 | 23.49 | 24.23 | 23.43 | 23.97 | 47,213 | +0.41(+1.76%) |
Mar 19, 2019 | 23.86 | 23.96 | 23.44 | 23.55 | 166,415 | -0.11(-0.47%) |
Mar 18, 2019 | 22.99 | 23.72 | 22.99 | 23.66 | 60,415 | +0.76(+3.33%) |
Mar 15, 2019 | 23.04 | 23.20 | 22.87 | 22.90 | 52,528 | -0.18(-0.80%) |
Mar 14, 2019 | 23.03 | 23.27 | 23.03 | 23.09 | 60,992 | +0.15(+0.64%) |
Mar 13, 2019 | 22.86 | 23.04 | 22.77 | 22.94 | 211,189 | +0.35(+1.54%) |
Mar 12, 2019 | 22.25 | 22.70 | 22.25 | 22.59 | 59,700 | +0.42(+1.90%) |
Mar 11, 2019 | 21.78 | 22.31 | 21.77 | 22.17 | 139,940 | +0.57(+2.63%) |
Mar 08, 2019 | 21.64 | 21.75 | 21.34 | 21.60 | 157,366 | -0.50(-2.24%) |
Mar 07, 2019 | 22.54 | 22.54 | 22.04 | 22.10 | 129,427 | -0.39(-1.75%) |
Mar 06, 2019 | 23.12 | 23.12 | 22.43 | 22.49 | 257,621 | -0.75(-3.24%) |
Mar 05, 2019 | 23.55 | 23.55 | 23.13 | 23.24 | 105,241 | -0.29(-1.25%) |
Mar 04, 2019 | 23.59 | 23.79 | 23.21 | 23.54 | 84,791 | +0.10(+0.43%) |
Mar 01, 2019 | 23.14 | 23.48 | 23.14 | 23.44 | 109,088 | +0.43(+1.87%) |
Feb 28, 2019 | 23.31 | 23.31 | 22.55 | 23.00 | 139,739 | -0.26(-1.10%) |
Feb 27, 2019 | 23.26 | 23.60 | 23.13 | 23.26 | 519,301 | +0.09(+0.40%) |
Feb 26, 2019 | 23.41 | 23.69 | 23.17 | 23.17 | 46,234 | -0.29(-1.25%) |
Feb 25, 2019 | 23.23 | 23.60 | 23.23 | 23.46 | 60,253 | +0.14(+0.59%) |
Feb 22, 2019 | 23.66 | 23.68 | 23.21 | 23.33 | 80,971 | -0.07(-0.31%) |
Feb 21, 2019 | 24.01 | 24.01 | 23.30 | 23.40 | 183,276 | -0.76(-3.15%) |
Feb 20, 2019 | 23.78 | 24.30 | 23.78 | 24.16 | 204,384 | +0.35(+1.46%) |
Feb 19, 2019 | 23.52 | 23.94 | 23.45 | 23.81 | 64,781 | +0.17(+0.74%) |
Feb 15, 2019 | 23.33 | 23.65 | 23.30 | 23.64 | 80,645 | +0.56(+2.43%) |
Feb 14, 2019 | 22.85 | 23.25 | 22.81 | 23.08 | 244,028 | +0.17(+0.72%) |
Feb 13, 2019 | 22.78 | 23.27 | 22.78 | 22.91 | 96,274 | +0.11(+0.48%) |
Feb 12, 2019 | 22.77 | 23.08 | 22.64 | 22.80 | 78,109 | +0.31(+1.39%) |
Feb 11, 2019 | 22.00 | 22.53 | 21.93 | 22.49 | 153,652 | +0.38(+1.70%) |
Feb 08, 2019 | 22.19 | 22.34 | 21.83 | 22.11 | 240,845 | -0.20(-0.90%) |
Feb 07, 2019 | 23.12 | 23.24 | 21.94 | 22.32 | 108,469 | -0.95(-4.08%) |
Feb 06, 2019 | 23.15 | 23.39 | 23.12 | 23.27 | 499,578 | -0.05(-0.22%) |
Feb 05, 2019 | 23.25 | 23.45 | 23.14 | 23.32 | 212,040 | +0.06(+0.24%) |
Feb 04, 2019 | 22.73 | 23.26 | 22.71 | 23.26 | 59,853 | +0.34(+1.48%) |
Feb 01, 2019 | 22.55 | 23.22 | 22.55 | 22.92 | 124,454 | +0.48(+2.13%) |
Jan 31, 2019 | 22.80 | 22.87 | 22.32 | 22.44 | 91,501 | -0.26(-1.13%) |
Jan 30, 2019 | 22.45 | 22.83 | 22.20 | 22.70 | 656,956 | +0.46(+2.06%) |
Jan 29, 2019 | 22.46 | 22.66 | 22.24 | 22.24 | 111,714 | -0.03(-0.12%) |
Jan 28, 2019 | 22.35 | 22.46 | 22.01 | 22.27 | 127,414 | -0.55(-2.41%) |
Jan 25, 2019 | 22.34 | 22.90 | 22.34 | 22.82 | 207,824 | +0.71(+3.20%) |
Jan 24, 2019 | 21.71 | 22.37 | 21.60 | 22.11 | 401,621 | +0.41(+1.90%) |
Jan 23, 2019 | 22.38 | 22.38 | 21.56 | 21.70 | 107,033 | -0.48(-2.15%) |
Jan 22, 2019 | 22.46 | 22.53 | 22.01 | 22.18 | 181,319 | -0.78(-3.40%) |
Jan 18, 2019 | 22.55 | 22.96 | 22.47 | 22.96 | 84,568 | +0.84(+3.82%) |
Jan 17, 2019 | 21.67 | 22.20 | 21.61 | 22.11 | 53,705 | +0.26(+1.18%) |
Jan 16, 2019 | 21.86 | 22.05 | 21.74 | 21.86 | 73,556 | -0.05(-0.25%) |
Jan 15, 2019 | 21.99 | 22.12 | 21.71 | 21.91 | 321,500 | +0.17(+0.76%) |
Jan 14, 2019 | 21.52 | 21.99 | 21.52 | 21.75 | 77,921 | -0.07(-0.34%) |
Jan 11, 2019 | 21.74 | 21.87 | 21.43 | 21.82 | 75,087 | -0.17(-0.75%) |
Jan 10, 2019 | 21.55 | 22.02 | 21.35 | 21.99 | 95,777 | +0.18(+0.84%) |
Jan 09, 2019 | 21.67 | 21.95 | 21.47 | 21.80 | 168,476 | +0.52(+2.46%) |
Jan 08, 2019 | 21.76 | 21.76 | 21.04 | 21.28 | 435,574 | +0.24(+1.13%) |
Jan 07, 2019 | 20.45 | 21.14 | 20.21 | 21.04 | 226,673 | +0.74(+3.66%) |
Jan 04, 2019 | 19.84 | 20.33 | 19.73 | 20.30 | 119,659 | +0.95(+4.93%) |
Jan 03, 2019 | 19.22 | 19.71 | 18.77 | 19.34 | 123,311 | +0.14(+0.72%) |
Jan 02, 2019 | 18.36 | 19.38 | 18.20 | 19.21 | 88,019 | +0.47(+2.50%) |
Dec 31, 2018 | 18.94 | 18.97 | 18.21 | 18.74 | 437,989 | -0.03(-0.15%) |
Dec 28, 2018 | 18.69 | 19.10 | 18.60 | 18.77 | 290,322 | +0.19(+1.04%) |
Dec 27, 2018 | 18.34 | 18.57 | 17.86 | 18.57 | 293,036 | -0.21(-1.12%) |
Dec 26, 2018 | 18.00 | 18.78 | 17.41 | 18.78 | 499,594 | +1.07(+6.06%) |
Dec 24, 2018 | 17.87 | 18.32 | 17.70 | 17.71 | 103,966 | -0.44(-2.43%) |
Dec 21, 2018 | 18.49 | 18.76 | 18.00 | 18.15 | 576,938 | -0.40(-2.18%) |
Dec 20, 2018 | 18.91 | 19.33 | 18.49 | 18.55 | 296,132 | -0.65(-3.39%) |
Dec 19, 2018 | 19.93 | 20.17 | 19.11 | 19.21 | 235,914 | -0.65(-3.28%) |
Dec 18, 2018 | 20.24 | 20.27 | 19.75 | 19.86 | 207,050 | -0.39(-1.95%) |
Dec 17, 2018 | 20.54 | 20.85 | 20.18 | 20.25 | 441,059 | -0.22(-1.08%) |
Dec 14, 2018 | 21.10 | 21.10 | 20.39 | 20.47 | 289,504 | -0.80(-3.78%) |
Dec 13, 2018 | 21.58 | 21.58 | 21.11 | 21.28 | 135,579 | -0.37(-1.69%) |
Dec 12, 2018 | 21.51 | 22.09 | 21.51 | 21.64 | 175,488 | +0.44(+2.07%) |
Dec 11, 2018 | 21.87 | 21.94 | 20.90 | 21.20 | 389,746 | -0.27(-1.23%) |
Dec 10, 2018 | 21.81 | 21.91 | 21.12 | 21.47 | 302,464 | -0.63(-2.85%) |
Dec 07, 2018 | 22.87 | 23.25 | 22.05 | 22.10 | 105,035 | -0.14(-0.62%) |
Dec 06, 2018 | 22.56 | 22.68 | 21.93 | 22.24 | 499,952 | -1.07(-4.59%) |
Dec 04, 2018 | 24.50 | 24.50 | 23.27 | 23.31 | 106,348 | -1.26(-5.13%) |