Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 22.12 | 22.12 | 20.79 | 21.25 | 151,724 | -0.82(-3.71%) |
Jul 30, 2019 | 21.25 | 22.32 | 21.25 | 22.07 | 72,136 | +0.64(+3.00%) |
Jul 29, 2019 | 21.55 | 21.55 | 21.18 | 21.43 | 40,114 | -0.23(-1.06%) |
Jul 26, 2019 | 21.64 | 21.85 | 21.40 | 21.66 | 45,524 | +0.06(+0.29%) |
Jul 25, 2019 | 22.74 | 22.94 | 21.48 | 21.60 | 66,795 | -1.17(-5.14%) |
Jul 24, 2019 | 21.90 | 22.87 | 21.90 | 22.77 | 85,844 | +0.85(+3.86%) |
Jul 23, 2019 | 22.45 | 22.65 | 21.60 | 21.92 | 68,963 | -0.41(-1.81%) |
Jul 22, 2019 | 23.09 | 23.25 | 22.33 | 22.33 | 118,346 | -0.70(-3.02%) |
Jul 19, 2019 | 23.23 | 23.35 | 22.99 | 23.03 | 39,393 | -0.21(-0.91%) |
Jul 18, 2019 | 23.12 | 23.37 | 23.12 | 23.24 | 30,596 | +0.04(+0.15%) |
Jul 17, 2019 | 23.52 | 23.57 | 23.13 | 23.20 | 51,582 | -0.25(-1.05%) |
Jul 16, 2019 | 23.62 | 23.81 | 23.31 | 23.45 | 54,690 | -0.18(-0.78%) |
Jul 15, 2019 | 23.69 | 23.87 | 23.50 | 23.63 | 51,537 | -0.08(-0.33%) |
Jul 12, 2019 | 23.36 | 23.82 | 23.36 | 23.71 | 54,379 | +0.31(+1.32%) |
Jul 11, 2019 | 23.28 | 23.59 | 23.27 | 23.40 | 39,634 | +0.11(+0.45%) |
Jul 10, 2019 | 23.18 | 23.56 | 23.08 | 23.30 | 51,574 | +0.23(+0.99%) |
Jul 09, 2019 | 22.77 | 23.12 | 22.73 | 23.07 | 47,626 | +0.25(+1.08%) |
Jul 08, 2019 | 22.74 | 23.13 | 22.60 | 22.82 | 47,184 | -0.04(-0.19%) |
Jul 05, 2019 | 22.74 | 23.02 | 22.74 | 22.87 | 45,410 | +0.06(+0.27%) |
Jul 03, 2019 | 22.89 | 23.18 | 22.64 | 22.81 | 38,258 | -0.19(-0.80%) |
Jul 02, 2019 | 22.96 | 23.06 | 22.85 | 22.99 | 51,719 | +0.05(+0.23%) |
Jul 01, 2019 | 23.48 | 23.61 | 22.70 | 22.94 | 66,577 | -0.29(-1.25%) |
Jun 28, 2019 | 22.36 | 23.27 | 22.36 | 23.23 | 108,986 | +0.88(+3.94%) |
Jun 27, 2019 | 21.73 | 22.35 | 21.55 | 22.35 | 146,246 | +0.71(+3.30%) |
Jun 26, 2019 | 21.62 | 22.05 | 21.41 | 21.63 | 63,542 | +0.10(+0.45%) |
Jun 25, 2019 | 21.63 | 21.82 | 21.33 | 21.54 | 70,553 | +0.00(+0.00%) |
Jun 24, 2019 | 21.99 | 22.07 | 21.51 | 21.54 | 65,904 | -0.46(-2.08%) |
Jun 21, 2019 | 22.23 | 22.23 | 21.91 | 21.99 | 45,978 | -0.33(-1.50%) |
Jun 20, 2019 | 22.58 | 22.65 | 22.20 | 22.33 | 47,127 | -0.04(-0.20%) |
Jun 19, 2019 | 22.51 | 22.66 | 22.36 | 22.37 | 33,312 | -0.15(-0.66%) |
Jun 18, 2019 | 22.62 | 22.70 | 22.44 | 22.52 | 53,421 | +0.02(+0.08%) |
Jun 17, 2019 | 22.28 | 22.60 | 22.28 | 22.51 | 40,008 | -0.04(-0.16%) |
Jun 14, 2019 | 22.56 | 22.68 | 22.42 | 22.54 | 59,147 | -0.11(-0.51%) |
Jun 13, 2019 | 22.21 | 22.83 | 22.18 | 22.66 | 45,583 | +0.53(+2.39%) |
Jun 12, 2019 | 22.03 | 22.22 | 22.03 | 22.13 | 39,707 | -0.02(-0.08%) |
Jun 11, 2019 | 22.27 | 22.27 | 21.92 | 22.14 | 29,051 | +0.02(+0.08%) |
Jun 10, 2019 | 22.05 | 22.36 | 21.83 | 22.13 | 60,085 | +0.15(+0.68%) |
Jun 07, 2019 | 21.81 | 22.15 | 21.64 | 21.98 | 47,113 | +0.32(+1.46%) |
Jun 06, 2019 | 21.85 | 22.09 | 21.30 | 21.66 | 51,730 | -0.21(-0.97%) |
Jun 05, 2019 | 21.98 | 22.08 | 21.80 | 21.87 | 39,794 | -0.02(-0.08%) |
Jun 04, 2019 | 21.93 | 22.17 | 21.62 | 21.89 | 86,332 | +0.16(+0.73%) |
Jun 03, 2019 | 21.76 | 21.92 | 21.37 | 21.73 | 54,158 | +0.00(+0.00%) |
May 31, 2019 | 22.43 | 22.66 | 21.71 | 21.73 | 49,497 | -0.96(-4.23%) |
May 30, 2019 | 22.23 | 22.80 | 22.23 | 22.69 | 69,049 | +0.24(+1.06%) |
May 29, 2019 | 21.14 | 22.55 | 21.14 | 22.45 | 73,431 | +1.26(+5.94%) |
May 28, 2019 | 21.22 | 21.33 | 20.86 | 21.19 | 206,848 | -0.04(-0.21%) |
May 24, 2019 | 21.00 | 21.37 | 20.91 | 21.24 | 21,116 | +0.34(+1.64%) |
May 23, 2019 | 21.10 | 21.10 | 20.64 | 20.89 | 45,230 | -0.16(-0.75%) |
May 22, 2019 | 21.48 | 21.59 | 20.88 | 21.05 | 26,027 | -0.53(-2.45%) |
May 21, 2019 | 21.29 | 21.61 | 20.78 | 21.58 | 38,302 | +0.38(+1.79%) |
May 20, 2019 | 21.26 | 21.62 | 21.10 | 21.20 | 11,521 | -0.24(-1.11%) |
May 17, 2019 | 20.54 | 21.49 | 20.54 | 21.44 | 64,029 | +0.67(+3.22%) |
May 16, 2019 | 21.15 | 21.38 | 20.62 | 20.77 | 32,552 | -0.45(-2.12%) |
May 15, 2019 | 20.89 | 21.41 | 20.89 | 21.22 | 29,026 | +0.11(+0.54%) |
May 14, 2019 | 21.40 | 21.51 | 20.52 | 21.11 | 123,579 | -0.32(-1.48%) |
May 13, 2019 | 21.11 | 21.60 | 20.81 | 21.42 | 56,606 | -0.04(-0.20%) |
May 10, 2019 | 20.85 | 21.66 | 20.85 | 21.47 | 82,761 | +0.50(+2.40%) |
May 09, 2019 | 22.58 | 22.89 | 20.24 | 20.96 | 157,206 | -1.53(-6.81%) |
May 08, 2019 | 22.13 | 22.70 | 21.84 | 22.50 | 64,509 | +0.41(+1.87%) |
May 07, 2019 | 22.08 | 22.36 | 21.71 | 22.08 | 58,150 | -0.16(-0.71%) |
May 06, 2019 | 21.69 | 22.31 | 21.69 | 22.24 | 52,707 | +0.22(+1.00%) |
May 03, 2019 | 21.86 | 22.22 | 21.70 | 22.02 | 26,792 | +0.30(+1.38%) |
May 02, 2019 | 21.43 | 21.77 | 21.06 | 21.72 | 43,854 | +0.25(+1.15%) |
May 01, 2019 | 21.91 | 21.91 | 21.35 | 21.48 | 54,430 | -0.34(-1.57%) |
Apr 30, 2019 | 22.31 | 22.31 | 21.69 | 21.82 | 46,614 | -0.54(-2.40%) |
Apr 29, 2019 | 22.13 | 22.73 | 22.13 | 22.36 | 24,301 | +0.07(+0.32%) |
Apr 26, 2019 | 22.04 | 22.44 | 21.74 | 22.29 | 23,159 | +0.25(+1.12%) |
Apr 25, 2019 | 22.36 | 22.36 | 21.94 | 22.04 | 20,512 | -0.49(-2.19%) |
Apr 24, 2019 | 22.77 | 22.96 | 22.40 | 22.53 | 55,062 | -0.17(-0.74%) |
Apr 23, 2019 | 22.15 | 22.90 | 22.02 | 22.70 | 39,727 | +0.71(+3.25%) |
Apr 22, 2019 | 22.60 | 22.71 | 21.74 | 21.99 | 26,645 | -0.51(-2.27%) |
Apr 18, 2019 | 22.75 | 22.88 | 22.34 | 22.50 | 19,413 | -0.32(-1.39%) |
Apr 17, 2019 | 22.89 | 23.22 | 22.67 | 22.81 | 32,513 | +0.07(+0.31%) |
Apr 16, 2019 | 22.58 | 23.00 | 22.49 | 22.74 | 38,988 | +0.26(+1.18%) |
Apr 15, 2019 | 22.29 | 22.71 | 22.24 | 22.48 | 42,564 | +0.19(+0.87%) |
Apr 12, 2019 | 22.43 | 22.69 | 22.21 | 22.29 | 85,712 | +0.04(+0.16%) |
Apr 11, 2019 | 22.36 | 22.66 | 22.14 | 22.25 | 66,370 | -0.02(-0.08%) |
Apr 10, 2019 | 21.89 | 22.44 | 21.78 | 22.27 | 130,236 | +0.48(+2.22%) |
Apr 09, 2019 | 21.60 | 22.09 | 21.58 | 21.78 | 49,794 | +0.04(+0.20%) |
Apr 08, 2019 | 21.77 | 21.96 | 21.36 | 21.74 | 86,361 | -0.09(-0.40%) |
Apr 05, 2019 | 21.78 | 22.29 | 21.62 | 21.83 | 52,903 | +0.16(+0.73%) |
Apr 04, 2019 | 21.76 | 21.81 | 21.42 | 21.67 | 46,980 | -0.10(-0.45%) |
Apr 03, 2019 | 21.68 | 22.07 | 21.64 | 21.77 | 102,932 | +0.23(+1.06%) |
Apr 02, 2019 | 21.58 | 21.65 | 21.07 | 21.54 | 97,905 | +0.05(+0.25%) |
Apr 01, 2019 | 21.63 | 21.84 | 21.45 | 21.48 | 42,268 | -0.03(-0.12%) |
Mar 29, 2019 | 21.45 | 21.69 | 20.79 | 21.51 | 90,821 | +0.20(+0.95%) |
Mar 28, 2019 | 21.54 | 21.98 | 21.19 | 21.31 | 16,906 | -0.17(-0.78%) |
Mar 27, 2019 | 21.54 | 21.77 | 21.46 | 21.48 | 14,575 | -0.19(-0.89%) |
Mar 26, 2019 | 21.87 | 21.97 | 21.59 | 21.67 | 14,083 | -0.04(-0.16%) |
Mar 25, 2019 | 21.49 | 21.84 | 20.58 | 21.70 | 40,941 | +0.00(+0.00%) |
Mar 22, 2019 | 22.63 | 22.98 | 21.55 | 21.70 | 19,186 | -1.07(-4.72%) |
Mar 21, 2019 | 22.74 | 23.10 | 22.71 | 22.78 | 25,352 | -0.06(-0.27%) |
Mar 20, 2019 | 23.10 | 23.10 | 22.44 | 22.84 | 15,557 | -0.24(-1.03%) |
Mar 19, 2019 | 23.34 | 23.34 | 23.08 | 23.08 | 14,479 | -0.12(-0.53%) |
Mar 18, 2019 | 23.60 | 23.84 | 23.07 | 23.20 | 28,414 | -0.34(-1.46%) |
Mar 15, 2019 | 24.10 | 24.22 | 23.51 | 23.55 | 59,147 | -0.50(-2.09%) |
Mar 14, 2019 | 24.28 | 24.42 | 23.88 | 24.05 | 14,229 | -0.19(-0.80%) |
Mar 13, 2019 | 24.21 | 24.35 | 24.15 | 24.24 | 18,987 | +0.26(+1.06%) |
Mar 12, 2019 | 24.06 | 24.54 | 23.90 | 23.99 | 34,757 | -0.05(-0.22%) |
Mar 11, 2019 | 23.58 | 24.05 | 23.58 | 24.04 | 26,807 | +0.56(+2.40%) |
Mar 08, 2019 | 22.75 | 23.61 | 22.75 | 23.47 | 22,705 | +0.61(+2.66%) |
Mar 07, 2019 | 23.54 | 23.67 | 22.82 | 22.87 | 45,586 | -0.67(-2.84%) |
Mar 06, 2019 | 23.87 | 24.10 | 23.49 | 23.54 | 36,933 | -0.33(-1.37%) |
Mar 05, 2019 | 23.91 | 24.05 | 23.55 | 23.86 | 16,601 | +0.00(+0.00%) |
Mar 04, 2019 | 24.22 | 24.34 | 23.69 | 23.86 | 23,319 | -0.35(-1.46%) |
Mar 01, 2019 | 24.14 | 24.48 | 24.09 | 24.21 | 21,229 | +0.26(+1.10%) |
Feb 28, 2019 | 24.02 | 24.20 | 23.90 | 23.95 | 29,745 | -0.07(-0.29%) |
Feb 27, 2019 | 23.83 | 24.06 | 23.60 | 24.02 | 21,171 | +0.09(+0.37%) |
Feb 26, 2019 | 24.00 | 24.14 | 23.84 | 23.93 | 20,532 | -0.04(-0.15%) |
Feb 25, 2019 | 24.65 | 24.67 | 23.95 | 23.97 | 24,787 | -0.48(-1.95%) |
Feb 22, 2019 | 24.44 | 24.50 | 24.15 | 24.44 | 41,550 | +0.37(+1.54%) |
Feb 21, 2019 | 24.34 | 24.48 | 23.88 | 24.07 | 33,313 | -0.30(-1.23%) |
Feb 20, 2019 | 24.49 | 24.68 | 24.36 | 24.37 | 25,642 | -0.17(-0.68%) |
Feb 19, 2019 | 24.73 | 25.00 | 24.32 | 24.54 | 40,186 | -0.40(-1.59%) |
Feb 15, 2019 | 24.44 | 25.27 | 24.22 | 24.94 | 52,676 | +0.74(+3.06%) |
Feb 14, 2019 | 25.72 | 25.72 | 24.02 | 24.20 | 87,893 | -1.55(-6.02%) |
Feb 13, 2019 | 26.43 | 26.82 | 25.53 | 25.75 | 48,773 | +0.58(+2.31%) |
Feb 12, 2019 | 24.71 | 25.27 | 24.71 | 25.17 | 26,716 | +0.59(+2.40%) |
Feb 11, 2019 | 25.02 | 25.10 | 24.45 | 24.58 | 26,569 | -0.41(-1.62%) |
Feb 08, 2019 | 24.37 | 24.99 | 24.37 | 24.98 | 33,944 | +0.48(+1.94%) |
Feb 07, 2019 | 24.46 | 24.61 | 24.29 | 24.51 | 12,908 | -0.06(-0.25%) |
Feb 06, 2019 | 24.58 | 24.69 | 24.32 | 24.57 | 28,354 | -0.03(-0.11%) |
Feb 05, 2019 | 24.65 | 24.78 | 24.45 | 24.59 | 13,297 | -0.11(-0.43%) |
Feb 04, 2019 | 24.34 | 24.77 | 24.34 | 24.70 | 18,839 | +0.41(+1.70%) |
Feb 01, 2019 | 24.20 | 24.58 | 24.13 | 24.28 | 17,369 | +0.08(+0.33%) |
Jan 31, 2019 | 24.03 | 24.29 | 24.03 | 24.21 | 27,086 | +0.13(+0.55%) |
Jan 30, 2019 | 23.88 | 24.28 | 23.67 | 24.07 | 35,311 | +0.30(+1.26%) |
Jan 29, 2019 | 23.73 | 23.86 | 23.52 | 23.77 | 18,901 | +0.04(+0.15%) |
Jan 28, 2019 | 23.56 | 23.90 | 23.41 | 23.74 | 17,822 | +0.04(+0.19%) |
Jan 25, 2019 | 23.97 | 24.29 | 23.53 | 23.69 | 37,918 | -0.19(-0.81%) |
Jan 24, 2019 | 23.63 | 23.91 | 23.52 | 23.89 | 33,711 | +0.18(+0.78%) |
Jan 23, 2019 | 23.59 | 24.06 | 23.39 | 23.70 | 47,071 | +0.24(+1.01%) |
Jan 22, 2019 | 23.53 | 23.53 | 23.21 | 23.47 | 39,020 | -0.13(-0.56%) |
Jan 18, 2019 | 23.10 | 23.79 | 22.98 | 23.60 | 63,688 | +0.60(+2.60%) |
Jan 17, 2019 | 22.76 | 23.24 | 22.76 | 23.00 | 26,045 | +0.19(+0.85%) |
Jan 16, 2019 | 22.78 | 23.11 | 22.68 | 22.81 | 34,213 | +0.04(+0.19%) |
Jan 15, 2019 | 22.59 | 22.93 | 22.57 | 22.76 | 31,313 | +0.18(+0.82%) |
Jan 14, 2019 | 22.95 | 23.18 | 22.53 | 22.58 | 47,856 | -0.51(-2.21%) |
Jan 11, 2019 | 22.34 | 23.24 | 22.34 | 23.09 | 45,637 | +0.62(+2.74%) |
Jan 10, 2019 | 22.26 | 22.52 | 22.04 | 22.47 | 76,358 | +0.14(+0.63%) |
Jan 09, 2019 | 22.19 | 22.43 | 21.99 | 22.33 | 23,081 | +0.18(+0.84%) |
Jan 08, 2019 | 22.43 | 22.68 | 21.82 | 22.14 | 45,941 | -0.11(-0.51%) |
Jan 07, 2019 | 22.34 | 22.62 | 21.80 | 22.26 | 94,753 | -0.25(-1.10%) |
Jan 04, 2019 | 21.50 | 22.58 | 21.39 | 22.51 | 55,401 | +1.29(+6.06%) |
Jan 03, 2019 | 21.13 | 21.68 | 20.88 | 21.22 | 45,374 | -0.02(-0.08%) |
Jan 02, 2019 | 20.89 | 21.44 | 20.87 | 21.24 | 87,485 | +0.05(+0.25%) |
Dec 31, 2018 | 21.05 | 21.18 | 20.74 | 21.18 | 51,654 | +0.31(+1.48%) |
Dec 28, 2018 | 20.97 | 21.47 | 20.80 | 20.88 | 63,007 | -0.07(-0.34%) |
Dec 27, 2018 | 20.81 | 21.05 | 20.22 | 20.95 | 40,686 | -0.17(-0.79%) |
Dec 26, 2018 | 20.32 | 21.16 | 20.18 | 21.11 | 39,422 | +0.94(+4.67%) |
Dec 24, 2018 | 20.54 | 20.56 | 20.17 | 20.17 | 23,613 | -0.50(-2.43%) |
Dec 21, 2018 | 20.75 | 21.14 | 20.50 | 20.67 | 109,099 | -0.10(-0.47%) |
Dec 20, 2018 | 21.00 | 21.10 | 20.67 | 20.77 | 60,719 | -0.28(-1.34%) |
Dec 19, 2018 | 20.68 | 21.48 | 20.66 | 21.05 | 126,964 | -0.07(-0.33%) |
Dec 18, 2018 | 20.92 | 21.50 | 20.75 | 21.12 | 115,723 | +0.36(+1.74%) |
Dec 17, 2018 | 21.48 | 21.70 | 20.52 | 20.76 | 109,133 | -0.91(-4.19%) |
Dec 14, 2018 | 21.84 | 22.02 | 21.58 | 21.67 | 68,797 | -0.19(-0.89%) |
Dec 13, 2018 | 22.26 | 22.32 | 21.40 | 21.86 | 147,239 | -0.42(-1.90%) |
Dec 12, 2018 | 22.49 | 23.04 | 21.87 | 22.29 | 155,306 | +0.04(+0.20%) |
Dec 11, 2018 | 23.00 | 23.00 | 21.89 | 22.24 | 111,938 | -0.54(-2.36%) |
Dec 10, 2018 | 22.73 | 22.81 | 22.01 | 22.78 | 73,798 | +0.14(+0.62%) |
Dec 07, 2018 | 23.35 | 23.47 | 22.21 | 22.64 | 125,333 | -0.70(-2.98%) |
Dec 06, 2018 | 22.94 | 23.49 | 22.47 | 23.33 | 109,632 | +0.11(+0.49%) |
Dec 04, 2018 | 24.05 | 24.13 | 23.16 | 23.22 | 85,031 | -0.88(-3.66%) |
Dec 03, 2018 | 24.19 | 24.37 | 23.86 | 24.10 | 59,180 | +0.18(+0.74%) |
Nov 30, 2018 | 23.81 | 24.16 | 23.47 | 23.92 | 30,879 | +0.06(+0.26%) |
Nov 29, 2018 | 23.74 | 24.13 | 23.66 | 23.86 | 42,235 | +0.04(+0.15%) |
Nov 28, 2018 | 23.83 | 24.28 | 23.18 | 23.83 | 75,227 | +0.01(+0.04%) |
Nov 27, 2018 | 24.03 | 24.49 | 23.60 | 23.82 | 50,495 | -0.28(-1.17%) |
Nov 26, 2018 | 24.26 | 24.29 | 23.72 | 24.10 | 42,789 | +0.04(+0.15%) |
Nov 23, 2018 | 23.99 | 24.34 | 23.70 | 24.06 | 3,178 | -0.11(-0.44%) |
Nov 21, 2018 | 24.17 | 24.17 | 24.17 | 0 | +0.39(+1.63%) | |
Nov 20, 2018 | 24.18 | 24.50 | 23.64 | 23.78 | 60,418 | -0.63(-2.56%) |
Nov 19, 2018 | 24.71 | 24.94 | 24.05 | 24.41 | 50,462 | -0.33(-1.32%) |
Nov 16, 2018 | 24.69 | 24.89 | 24.66 | 24.73 | 31,106 | -0.12(-0.50%) |
Nov 15, 2018 | 24.72 | 25.07 | 24.56 | 24.86 | 36,810 | +0.02(+0.07%) |
Nov 14, 2018 | 24.96 | 25.10 | 24.28 | 24.84 | 57,549 | +0.04(+0.14%) |
Nov 13, 2018 | 24.70 | 24.98 | 24.36 | 24.80 | 69,677 | +0.04(+0.14%) |
Nov 12, 2018 | 24.65 | 25.28 | 23.73 | 24.77 | 57,167 | +0.04(+0.14%) |
Nov 09, 2018 | 26.54 | 26.54 | 24.41 | 24.73 | 88,778 | -0.90(-3.50%) |
Nov 08, 2018 | 25.81 | 25.90 | 25.32 | 25.63 | 19,182 | -0.23(-0.89%) |
Nov 07, 2018 | 25.84 | 25.86 | 25.37 | 25.86 | 23,355 | +0.13(+0.51%) |
Nov 06, 2018 | 25.54 | 25.84 | 25.28 | 25.73 | 37,258 | +0.21(+0.83%) |
Nov 05, 2018 | 25.98 | 26.14 | 25.41 | 25.52 | 42,758 | -0.50(-1.93%) |
Nov 02, 2018 | 26.13 | 26.33 | 25.67 | 26.02 | 45,637 | -0.05(-0.20%) |
Nov 01, 2018 | 25.46 | 26.38 | 25.46 | 26.07 | 55,523 | +0.65(+2.56%) |
Oct 31, 2018 | 25.96 | 26.05 | 25.39 | 25.42 | 73,418 | -0.27(-1.06%) |
Oct 30, 2018 | 25.09 | 25.83 | 25.06 | 25.69 | 57,954 | +0.59(+2.35%) |
Oct 29, 2018 | 24.60 | 25.20 | 24.41 | 25.10 | 97,446 | +0.74(+3.04%) |
Oct 26, 2018 | 23.75 | 24.42 | 23.73 | 24.36 | 51,314 | +0.36(+1.50%) |
Oct 25, 2018 | 23.74 | 24.22 | 23.32 | 24.00 | 100,621 | +0.35(+1.49%) |
Oct 24, 2018 | 24.29 | 24.55 | 23.58 | 23.65 | 82,201 | -0.66(-2.72%) |
Oct 23, 2018 | 24.42 | 24.57 | 24.09 | 24.31 | 49,972 | -0.43(-1.74%) |
Oct 22, 2018 | 24.70 | 25.10 | 24.13 | 24.74 | 54,477 | +0.05(+0.21%) |
Oct 19, 2018 | 24.90 | 25.01 | 24.53 | 24.69 | 47,908 | -0.19(-0.78%) |
Oct 18, 2018 | 25.40 | 25.98 | 24.76 | 24.88 | 48,724 | -0.61(-2.38%) |
Oct 17, 2018 | 25.69 | 25.91 | 25.16 | 25.49 | 59,424 | -0.23(-0.89%) |
Oct 16, 2018 | 24.94 | 25.84 | 24.70 | 25.72 | 78,624 | +0.94(+3.80%) |
Oct 15, 2018 | 24.66 | 25.06 | 24.25 | 24.78 | 84,200 | +0.29(+1.19%) |
Oct 12, 2018 | 24.84 | 24.84 | 23.92 | 24.49 | 84,577 | -0.11(-0.47%) |
Oct 11, 2018 | 24.65 | 25.09 | 24.28 | 24.60 | 92,034 | -0.21(-0.85%) |
Oct 10, 2018 | 24.60 | 25.19 | 24.43 | 24.81 | 129,594 | +0.05(+0.21%) |
Oct 09, 2018 | 25.13 | 25.33 | 24.65 | 24.76 | 70,034 | -0.49(-1.95%) |
Oct 08, 2018 | 25.53 | 25.78 | 25.06 | 25.25 | 61,813 | -0.35(-1.38%) |
Oct 05, 2018 | 25.31 | 25.66 | 25.25 | 25.61 | 63,802 | +0.26(+1.01%) |
Oct 04, 2018 | 25.28 | 25.47 | 25.28 | 25.35 | 55,551 | +0.04(+0.17%) |
Oct 03, 2018 | 25.37 | 25.64 | 25.28 | 25.31 | 51,347 | -0.02(-0.07%) |
Oct 02, 2018 | 25.61 | 25.61 | 25.25 | 25.32 | 74,896 | -0.21(-0.83%) |
Oct 01, 2018 | 25.54 | 25.70 | 25.07 | 25.54 | 55,260 | +0.14(+0.55%) |
Sep 28, 2018 | 25.18 | 25.84 | 25.07 | 25.39 | 125,220 | +0.14(+0.56%) |
Sep 27, 2018 | 25.86 | 26.24 | 25.10 | 25.25 | 48,115 | -0.63(-2.45%) |
Sep 26, 2018 | 25.97 | 26.37 | 25.69 | 25.89 | 192,302 | -0.10(-0.37%) |
Sep 25, 2018 | 25.61 | 26.42 | 25.30 | 25.98 | 65,066 | +0.45(+1.76%) |
Sep 24, 2018 | 25.50 | 25.63 | 24.50 | 25.54 | 82,816 | -0.11(-0.45%) |
Sep 21, 2018 | 26.52 | 26.56 | 25.56 | 25.65 | 64,483 | -0.86(-3.26%) |
Sep 20, 2018 | 26.65 | 26.80 | 26.43 | 26.51 | 31,156 | -0.11(-0.40%) |
Sep 19, 2018 | 26.76 | 27.06 | 26.38 | 26.62 | 58,164 | -0.18(-0.66%) |
Sep 18, 2018 | 26.95 | 27.27 | 26.78 | 26.80 | 44,796 | -0.18(-0.69%) |
Sep 17, 2018 | 26.75 | 27.27 | 26.47 | 26.98 | 52,899 | +0.24(+0.89%) |
Sep 14, 2018 | 26.35 | 27.02 | 26.20 | 26.74 | 64,937 | +0.34(+1.30%) |
Sep 13, 2018 | 26.51 | 26.70 | 26.12 | 26.40 | 29,359 | -0.06(-0.23%) |
Sep 12, 2018 | 27.79 | 27.79 | 26.28 | 26.46 | 67,735 | -1.30(-4.70%) |
Sep 11, 2018 | 27.93 | 28.06 | 27.39 | 27.76 | 32,666 | -0.20(-0.72%) |
Sep 10, 2018 | 28.97 | 28.97 | 27.68 | 27.97 | 34,643 | -0.92(-3.20%) |
Sep 07, 2018 | 28.80 | 28.99 | 28.66 | 28.89 | 34,852 | +0.09(+0.31%) |
Sep 06, 2018 | 29.24 | 29.24 | 28.61 | 28.80 | 18,429 | -0.32(-1.09%) |
Sep 05, 2018 | 29.16 | 29.24 | 28.64 | 29.12 | 23,101 | -0.01(-0.03%) |
Sep 04, 2018 | 29.36 | 29.47 | 28.82 | 29.13 | 24,626 | -0.23(-0.78%) |
Aug 31, 2018 | 29.36 | 29.36 | 29.36 | 0 | -0.43(-1.45%) | |
Aug 30, 2018 | 29.65 | 30.04 | 29.51 | 29.79 | 21,159 | +0.10(+0.33%) |
Aug 29, 2018 | 29.89 | 30.18 | 29.59 | 29.69 | 24,735 | -0.25(-0.82%) |
Aug 28, 2018 | 30.72 | 30.81 | 29.75 | 29.94 | 22,469 | -0.70(-2.30%) |
Aug 27, 2018 | 30.36 | 30.83 | 30.21 | 30.64 | 35,997 | +0.30(+0.99%) |
Aug 24, 2018 | 30.37 | 30.50 | 30.12 | 30.35 | 12,828 | -0.04(-0.12%) |
Aug 23, 2018 | 30.21 | 30.51 | 29.80 | 30.38 | 32,511 | +0.04(+0.15%) |
Aug 22, 2018 | 30.33 | 30.87 | 30.21 | 30.34 | 35,126 | +0.04(+0.12%) |
Aug 21, 2018 | 30.71 | 30.71 | 29.81 | 30.30 | 72,524 | -0.32(-1.04%) |
Aug 20, 2018 | 30.90 | 31.15 | 30.38 | 30.62 | 43,514 | -0.18(-0.57%) |
Aug 17, 2018 | 30.56 | 30.93 | 30.44 | 30.79 | 63,007 | +0.23(+0.75%) |
Aug 16, 2018 | 29.98 | 30.78 | 29.98 | 30.57 | 94,823 | +0.79(+2.66%) |
Aug 15, 2018 | 29.92 | 30.21 | 29.15 | 29.77 | 36,372 | -0.25(-0.82%) |
Aug 14, 2018 | 29.90 | 30.17 | 29.75 | 30.02 | 22,680 | +0.11(+0.38%) |
Aug 13, 2018 | 30.12 | 30.13 | 29.26 | 29.90 | 25,984 | -0.20(-0.67%) |
Aug 10, 2018 | 29.72 | 30.17 | 29.43 | 30.11 | 33,376 | +0.20(+0.68%) |
Aug 09, 2018 | 29.64 | 30.08 | 29.48 | 29.90 | 34,846 | +0.30(+1.01%) |
Aug 08, 2018 | 29.41 | 29.68 | 29.07 | 29.61 | 35,045 | +0.18(+0.63%) |
Aug 07, 2018 | 29.58 | 29.69 | 29.08 | 29.42 | 37,885 | -0.01(-0.03%) |
Aug 06, 2018 | 29.30 | 29.69 | 29.16 | 29.43 | 33,021 | +0.13(+0.45%) |
Aug 03, 2018 | 29.50 | 30.15 | 29.07 | 29.30 | 37,577 | -0.26(-0.89%) |
Aug 02, 2018 | 28.99 | 29.61 | 28.84 | 29.56 | 35,021 | +0.22(+0.75%) |