Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 30.05 | 30.05 | 28.64 | 28.64 | 18,688 | -1.36(-4.55%) |
Jul 30, 2019 | 30.01 | 30.30 | 29.85 | 30.00 | 35,853 | +0.12(+0.39%) |
Jul 29, 2019 | 29.76 | 29.89 | 29.54 | 29.89 | 26,615 | +0.27(+0.93%) |
Jul 26, 2019 | 29.76 | 29.79 | 29.56 | 29.61 | 16,697 | -0.20(-0.65%) |
Jul 25, 2019 | 30.49 | 30.49 | 29.49 | 29.81 | 27,307 | -0.79(-2.57%) |
Jul 24, 2019 | 30.33 | 30.60 | 30.33 | 30.60 | 7,817 | +0.29(+0.96%) |
Jul 23, 2019 | 32.30 | 32.30 | 29.95 | 30.30 | 105,617 | -0.97(-3.11%) |
Jul 22, 2019 | 31.05 | 31.53 | 31.05 | 31.28 | 30,033 | +0.17(+0.53%) |
Jul 19, 2019 | 30.77 | 31.35 | 30.61 | 31.11 | 40,390 | +0.05(+0.17%) |
Jul 18, 2019 | 29.60 | 31.13 | 29.52 | 31.06 | 84,508 | +1.30(+4.38%) |
Jul 17, 2019 | 28.58 | 29.83 | 28.56 | 29.75 | 14,358 | +1.28(+4.51%) |
Jul 16, 2019 | 28.15 | 28.73 | 28.15 | 28.47 | 13,441 | +0.27(+0.95%) |
Jul 15, 2019 | 27.99 | 28.28 | 27.99 | 28.20 | 12,672 | +0.18(+0.64%) |
Jul 12, 2019 | 27.65 | 28.10 | 27.63 | 28.03 | 24,031 | +0.59(+2.16%) |
Jul 11, 2019 | 27.88 | 28.04 | 27.38 | 27.43 | 8,681 | -0.40(-1.43%) |
Jul 10, 2019 | 27.49 | 28.02 | 27.41 | 27.83 | 8,111 | +0.83(+3.07%) |
Jul 09, 2019 | 26.43 | 27.02 | 26.43 | 27.00 | 15,463 | +0.39(+1.48%) |
Jul 08, 2019 | 26.81 | 26.81 | 26.48 | 26.61 | 7,283 | -0.12(-0.43%) |
Jul 05, 2019 | 26.21 | 26.80 | 26.02 | 26.72 | 14,666 | -0.29(-1.07%) |
Jul 03, 2019 | 27.11 | 27.11 | 26.79 | 27.01 | 9,702 | -0.04(-0.14%) |
Jul 02, 2019 | 25.80 | 27.15 | 25.80 | 27.05 | 9,949 | +1.32(+5.13%) |
Jul 01, 2019 | 26.25 | 26.49 | 25.66 | 25.73 | 55,869 | -1.11(-4.14%) |
Jun 28, 2019 | 26.63 | 26.92 | 26.51 | 26.84 | 11,395 | +0.23(+0.88%) |
Jun 27, 2019 | 26.66 | 26.78 | 26.40 | 26.61 | 7,643 | -0.40(-1.47%) |
Jun 26, 2019 | 26.47 | 27.08 | 26.33 | 27.01 | 10,892 | +0.15(+0.56%) |
Jun 25, 2019 | 27.54 | 27.57 | 26.35 | 26.86 | 28,249 | -0.35(-1.27%) |
Jun 24, 2019 | 26.79 | 27.25 | 26.57 | 27.20 | 56,799 | +0.66(+2.51%) |
Jun 21, 2019 | 26.42 | 26.57 | 25.99 | 26.54 | 23,015 | +0.31(+1.18%) |
Jun 20, 2019 | 26.10 | 26.62 | 26.04 | 26.23 | 42,851 | +1.04(+4.14%) |
Jun 19, 2019 | 24.64 | 25.18 | 24.48 | 25.18 | 4,453 | +0.41(+1.66%) |
Jun 18, 2019 | 24.94 | 25.07 | 24.68 | 24.77 | 10,165 | +0.16(+0.65%) |
Jun 17, 2019 | 24.17 | 24.61 | 24.17 | 24.61 | 7,464 | +0.44(+1.83%) |
Jun 14, 2019 | 24.53 | 24.84 | 23.99 | 24.17 | 6,656 | -0.12(-0.50%) |
Jun 13, 2019 | 23.75 | 24.33 | 23.75 | 24.29 | 15,465 | +0.57(+2.42%) |
Jun 12, 2019 | 23.62 | 23.89 | 23.58 | 23.72 | 6,572 | +0.33(+1.40%) |
Jun 11, 2019 | 23.18 | 23.50 | 23.14 | 23.39 | 3,566 | +0.09(+0.38%) |
Jun 10, 2019 | 23.24 | 23.30 | 23.07 | 23.30 | 8,719 | -0.43(-1.80%) |
Jun 07, 2019 | 24.14 | 24.15 | 23.73 | 23.73 | 15,230 | -0.13(-0.56%) |
Jun 06, 2019 | 23.96 | 23.96 | 23.84 | 23.86 | 5,028 | +0.17(+0.70%) |
Jun 05, 2019 | 24.20 | 24.37 | 23.59 | 23.70 | 6,765 | -0.06(-0.26%) |
Jun 04, 2019 | 23.34 | 23.76 | 23.34 | 23.76 | 4,330 | +0.18(+0.76%) |
Jun 03, 2019 | 22.87 | 23.64 | 22.87 | 23.58 | 12,387 | +1.21(+5.39%) |
May 31, 2019 | 22.01 | 22.58 | 22.01 | 22.37 | 7,897 | +0.75(+3.47%) |
May 30, 2019 | 21.02 | 21.62 | 21.02 | 21.62 | 2,618 | +0.49(+2.30%) |
May 29, 2019 | 21.28 | 21.32 | 21.14 | 21.14 | 4,073 | -0.03(-0.14%) |
May 28, 2019 | 21.20 | 21.33 | 21.06 | 21.17 | 3,681 | -0.04(-0.17%) |
May 24, 2019 | 21.24 | 21.33 | 21.16 | 21.20 | 24,707 | -0.07(-0.35%) |
May 23, 2019 | 21.66 | 21.72 | 21.28 | 21.28 | 2,038 | -0.04(-0.21%) |
May 22, 2019 | 21.67 | 21.67 | 21.18 | 21.32 | 6,278 | -0.38(-1.77%) |
May 21, 2019 | 21.61 | 21.76 | 21.56 | 21.70 | 3,661 | -0.06(-0.28%) |
May 20, 2019 | 21.91 | 21.91 | 21.76 | 21.76 | 1,771 | -0.18(-0.83%) |
May 17, 2019 | 21.64 | 21.95 | 21.57 | 21.95 | 4,400 | +0.13(+0.58%) |
May 16, 2019 | 22.42 | 22.42 | 21.72 | 21.82 | 17,380 | -0.45(-2.00%) |
May 15, 2019 | 22.33 | 22.35 | 22.24 | 22.27 | 5,486 | +0.12(+0.53%) |
May 14, 2019 | 22.38 | 22.38 | 22.08 | 22.15 | 4,166 | -0.39(-1.74%) |
May 13, 2019 | 22.01 | 22.54 | 22.01 | 22.54 | 4,402 | +0.69(+3.17%) |
May 10, 2019 | 21.89 | 21.93 | 21.85 | 21.85 | 1,353 | -0.10(-0.44%) |
May 09, 2019 | 22.00 | 22.15 | 21.90 | 21.95 | 6,506 | -0.18(-0.81%) |
May 08, 2019 | 22.69 | 22.69 | 22.05 | 22.13 | 4,133 | -0.34(-1.53%) |
May 07, 2019 | 22.15 | 22.52 | 22.15 | 22.47 | 2,541 | +0.50(+2.30%) |
May 06, 2019 | 21.90 | 22.09 | 21.90 | 21.96 | 17,780 | -0.11(-0.51%) |
May 03, 2019 | 22.19 | 22.28 | 22.00 | 22.08 | 6,769 | +0.38(+1.74%) |
May 02, 2019 | 21.80 | 21.86 | 21.65 | 21.70 | 2,117 | -0.52(-2.35%) |
May 01, 2019 | 22.46 | 22.77 | 22.11 | 22.22 | 8,687 | -0.48(-2.11%) |
Apr 30, 2019 | 22.65 | 22.86 | 22.59 | 22.70 | 3,794 | +0.10(+0.45%) |
Apr 29, 2019 | 23.22 | 23.22 | 22.29 | 22.60 | 4,866 | -0.74(-3.18%) |
Apr 26, 2019 | 22.98 | 23.44 | 22.98 | 23.34 | 2,256 | +0.69(+3.05%) |
Apr 25, 2019 | 22.92 | 23.01 | 22.63 | 22.65 | 4,611 | -0.14(-0.61%) |
Apr 24, 2019 | 22.30 | 22.93 | 22.28 | 22.79 | 12,612 | +0.51(+2.27%) |
Apr 23, 2019 | 22.17 | 22.46 | 22.17 | 22.28 | 16,972 | -0.19(-0.83%) |
Apr 22, 2019 | 23.05 | 23.05 | 22.46 | 22.47 | 15,291 | -0.59(-2.57%) |
Apr 18, 2019 | 23.37 | 23.40 | 23.00 | 23.06 | 10,943 | -0.32(-1.37%) |
Apr 17, 2019 | 23.20 | 23.39 | 23.20 | 23.38 | 19,316 | +0.21(+0.92%) |
Apr 16, 2019 | 23.49 | 23.49 | 23.17 | 23.17 | 21,295 | -0.54(-2.28%) |
Apr 15, 2019 | 23.48 | 23.76 | 23.40 | 23.71 | 3,975 | +0.00(+0.02%) |
Apr 12, 2019 | 24.12 | 24.12 | 23.70 | 23.71 | 4,964 | -0.32(-1.35%) |
Apr 11, 2019 | 24.14 | 24.17 | 23.94 | 24.03 | 2,521 | -0.49(-1.98%) |
Apr 10, 2019 | 25.04 | 25.04 | 24.41 | 24.52 | 3,820 | -0.59(-2.36%) |
Apr 09, 2019 | 25.14 | 25.28 | 25.08 | 25.11 | 12,136 | -0.03(-0.11%) |
Apr 08, 2019 | 24.98 | 25.14 | 24.95 | 25.14 | 12,588 | +0.56(+2.26%) |
Apr 05, 2019 | 24.53 | 24.58 | 24.53 | 24.58 | 902 | -0.04(-0.17%) |
Apr 04, 2019 | 23.65 | 24.62 | 23.60 | 24.62 | 10,133 | +0.71(+2.98%) |
Apr 03, 2019 | 23.89 | 23.94 | 23.87 | 23.91 | 2,255 | -0.02(-0.08%) |
Apr 02, 2019 | 23.81 | 23.95 | 23.81 | 23.93 | 6,057 | +0.14(+0.58%) |
Apr 01, 2019 | 24.63 | 24.63 | 23.67 | 23.79 | 13,597 | -0.72(-2.93%) |
Mar 29, 2019 | 24.87 | 24.87 | 24.51 | 24.51 | 2,030 | -0.06(-0.25%) |
Mar 28, 2019 | 25.31 | 25.32 | 24.48 | 24.57 | 39,678 | -1.36(-5.23%) |
Mar 27, 2019 | 26.15 | 26.15 | 25.88 | 25.93 | 5,783 | -0.33(-1.27%) |
Mar 26, 2019 | 26.07 | 26.26 | 25.94 | 26.26 | 4,277 | -0.04(-0.15%) |
Mar 25, 2019 | 25.89 | 26.35 | 25.76 | 26.30 | 11,522 | +0.63(+2.45%) |
Mar 22, 2019 | 25.67 | 25.95 | 25.51 | 25.67 | 22,338 | -0.01(-0.03%) |
Mar 21, 2019 | 25.81 | 25.81 | 25.32 | 25.68 | 9,647 | -0.10(-0.39%) |
Mar 20, 2019 | 25.24 | 25.78 | 24.82 | 25.78 | 18,763 | +0.73(+2.90%) |
Mar 19, 2019 | 25.18 | 25.21 | 25.05 | 25.05 | 38,946 | +0.13(+0.51%) |
Mar 18, 2019 | 25.15 | 25.21 | 24.71 | 24.92 | 14,144 | -0.08(-0.33%) |
Mar 15, 2019 | 25.13 | 25.24 | 24.88 | 25.00 | 6,656 | -0.06(-0.25%) |
Mar 14, 2019 | 25.30 | 25.31 | 24.92 | 25.07 | 17,109 | -0.69(-2.68%) |
Mar 13, 2019 | 25.81 | 25.89 | 25.56 | 25.76 | 11,331 | +0.06(+0.24%) |
Mar 12, 2019 | 24.99 | 25.70 | 24.99 | 25.70 | 9,602 | +0.84(+3.39%) |
Mar 11, 2019 | 25.20 | 25.48 | 24.60 | 24.85 | 14,417 | -0.63(-2.47%) |
Mar 08, 2019 | 24.73 | 25.50 | 24.56 | 25.48 | 13,200 | +1.28(+5.29%) |
Mar 07, 2019 | 23.75 | 24.26 | 23.75 | 24.20 | 12,861 | +0.38(+1.58%) |
Mar 06, 2019 | 24.29 | 24.29 | 23.77 | 23.83 | 13,961 | -0.52(-2.12%) |
Mar 05, 2019 | 24.33 | 24.44 | 24.29 | 24.34 | 6,518 | -0.06(-0.25%) |
Mar 04, 2019 | 24.39 | 24.46 | 23.94 | 24.40 | 28,014 | -0.08(-0.32%) |
Mar 01, 2019 | 24.92 | 25.27 | 24.48 | 24.48 | 38,246 | -0.65(-2.57%) |
Feb 28, 2019 | 25.29 | 25.29 | 25.03 | 25.13 | 37,389 | -0.22(-0.87%) |
Feb 27, 2019 | 25.84 | 25.84 | 25.13 | 25.35 | 54,313 | -0.43(-1.68%) |
Feb 26, 2019 | 25.70 | 25.93 | 25.48 | 25.78 | 9,806 | +0.05(+0.20%) |
Feb 25, 2019 | 25.94 | 26.19 | 25.72 | 25.73 | 35,462 | -0.10(-0.38%) |
Feb 22, 2019 | 25.88 | 26.27 | 25.81 | 25.83 | 34,410 | +0.14(+0.55%) |
Feb 21, 2019 | 25.45 | 25.74 | 25.45 | 25.69 | 44,502 | +0.01(+0.04%) |
Feb 20, 2019 | 25.97 | 26.17 | 25.56 | 25.68 | 27,430 | -0.13(-0.52%) |
Feb 19, 2019 | 25.14 | 25.87 | 25.14 | 25.81 | 40,660 | +1.25(+5.09%) |
Feb 15, 2019 | 24.38 | 24.64 | 24.11 | 24.56 | 1,805 | +0.33(+1.36%) |
Feb 14, 2019 | 24.14 | 24.38 | 23.93 | 24.23 | 5,313 | +0.11(+0.44%) |
Feb 13, 2019 | 24.36 | 24.41 | 24.10 | 24.13 | 6,988 | -0.01(-0.04%) |
Feb 12, 2019 | 24.49 | 24.49 | 24.11 | 24.14 | 5,852 | -0.15(-0.60%) |
Feb 11, 2019 | 24.18 | 24.48 | 24.18 | 24.28 | 4,972 | -0.27(-1.12%) |
Feb 08, 2019 | 24.06 | 24.65 | 24.06 | 24.56 | 12,748 | +0.64(+2.69%) |
Feb 07, 2019 | 24.42 | 24.42 | 23.91 | 23.91 | 15,797 | -0.31(-1.26%) |
Feb 06, 2019 | 24.46 | 24.80 | 24.22 | 24.22 | 17,621 | -0.33(-1.36%) |
Feb 05, 2019 | 24.25 | 24.55 | 24.19 | 24.55 | 2,924 | +0.25(+1.02%) |
Feb 04, 2019 | 24.23 | 24.45 | 24.11 | 24.30 | 16,751 | -0.26(-1.06%) |
Feb 01, 2019 | 24.57 | 24.57 | 24.10 | 24.56 | 10,605 | +0.14(+0.56%) |
Jan 31, 2019 | 24.21 | 24.50 | 24.16 | 24.43 | 32,230 | +0.54(+2.28%) |
Jan 30, 2019 | 23.59 | 24.20 | 23.46 | 23.88 | 36,790 | +0.24(+1.00%) |
Jan 29, 2019 | 23.43 | 23.65 | 23.39 | 23.65 | 9,120 | +0.50(+2.14%) |
Jan 28, 2019 | 22.61 | 23.15 | 22.61 | 23.15 | 20,890 | +0.52(+2.31%) |
Jan 25, 2019 | 22.18 | 22.69 | 22.18 | 22.63 | 14,441 | +0.82(+3.74%) |
Jan 24, 2019 | 21.61 | 21.81 | 21.61 | 21.81 | 4,184 | +0.30(+1.40%) |
Jan 23, 2019 | 21.31 | 21.69 | 21.27 | 21.51 | 3,715 | +0.09(+0.42%) |
Jan 22, 2019 | 21.25 | 21.49 | 21.13 | 21.42 | 11,490 | +0.19(+0.91%) |
Jan 18, 2019 | 21.71 | 21.81 | 21.23 | 21.23 | 18,502 | -0.77(-3.49%) |
Jan 17, 2019 | 21.85 | 22.02 | 21.85 | 22.00 | 1,218 | +0.09(+0.41%) |
Jan 16, 2019 | 22.05 | 22.15 | 21.85 | 21.91 | 5,538 | +0.00(+0.01%) |
Jan 15, 2019 | 22.34 | 22.34 | 21.76 | 21.90 | 5,955 | -0.45(-2.00%) |
Jan 14, 2019 | 22.51 | 22.51 | 22.19 | 22.35 | 15,937 | -0.10(-0.45%) |
Jan 11, 2019 | 22.72 | 22.72 | 22.40 | 22.45 | 11,507 | -0.25(-1.12%) |
Jan 10, 2019 | 23.19 | 23.19 | 22.70 | 22.70 | 5,087 | -0.53(-2.29%) |
Jan 09, 2019 | 23.05 | 23.51 | 23.00 | 23.24 | 7,829 | +0.21(+0.93%) |
Jan 08, 2019 | 22.53 | 23.05 | 22.37 | 23.02 | 24,422 | +0.40(+1.77%) |
Jan 07, 2019 | 23.12 | 23.19 | 22.58 | 22.62 | 10,175 | -0.15(-0.64%) |
Jan 04, 2019 | 22.72 | 23.05 | 22.66 | 22.77 | 30,123 | -0.43(-1.87%) |
Jan 03, 2019 | 22.69 | 23.20 | 22.66 | 23.20 | 19,809 | +0.83(+3.72%) |
Jan 02, 2019 | 22.19 | 22.43 | 22.12 | 22.37 | 5,744 | +0.22(+1.00%) |
Dec 31, 2018 | 21.59 | 22.15 | 21.56 | 22.15 | 8,235 | +0.61(+2.84%) |
Dec 28, 2018 | 21.64 | 21.88 | 21.45 | 21.54 | 13,989 | +0.04(+0.21%) |
Dec 27, 2018 | 21.60 | 21.71 | 21.43 | 21.49 | 6,216 | +0.11(+0.50%) |
Dec 26, 2018 | 21.57 | 21.87 | 21.22 | 21.39 | 30,879 | -0.09(-0.41%) |
Dec 24, 2018 | 21.10 | 21.48 | 21.10 | 21.48 | 3,159 | +0.66(+3.19%) |
Dec 21, 2018 | 21.08 | 21.08 | 20.72 | 20.81 | 8,123 | -0.19(-0.90%) |
Dec 20, 2018 | 20.72 | 21.10 | 20.65 | 21.00 | 24,947 | +0.66(+3.24%) |
Dec 19, 2018 | 21.31 | 21.74 | 20.21 | 20.34 | 19,505 | -0.82(-3.85%) |
Dec 18, 2018 | 20.74 | 21.21 | 20.74 | 21.16 | 7,775 | +0.59(+2.84%) |
Dec 17, 2018 | 20.27 | 20.60 | 20.24 | 20.57 | 18,866 | +0.59(+2.97%) |
Dec 14, 2018 | 20.08 | 20.08 | 19.89 | 19.98 | 10,605 | -0.42(-2.07%) |
Dec 13, 2018 | 20.32 | 20.40 | 20.30 | 20.40 | 5,038 | +0.05(+0.26%) |
Dec 12, 2018 | 20.28 | 20.42 | 20.19 | 20.35 | 6,057 | +0.43(+2.16%) |
Dec 11, 2018 | 20.10 | 20.30 | 19.85 | 19.92 | 4,794 | -0.16(-0.81%) |
Dec 10, 2018 | 20.08 | 20.40 | 19.90 | 20.08 | 23,302 | -0.13(-0.64%) |
Dec 07, 2018 | 19.71 | 20.36 | 19.71 | 20.21 | 13,425 | +0.77(+3.97%) |
Dec 06, 2018 | 19.51 | 19.71 | 19.32 | 19.44 | 10,150 | +0.01(+0.05%) |
Dec 04, 2018 | 19.71 | 19.71 | 19.37 | 19.43 | 4,738 | -0.01(-0.05%) |
Dec 03, 2018 | 19.60 | 19.69 | 19.22 | 19.44 | 10,916 | +0.29(+1.53%) |
Nov 30, 2018 | 19.14 | 19.15 | 18.88 | 19.15 | 3,835 | -0.13(-0.69%) |
Nov 29, 2018 | 19.73 | 19.73 | 19.28 | 19.28 | 2,071 | -0.35(-1.81%) |
Nov 28, 2018 | 19.01 | 19.75 | 18.97 | 19.63 | 6,902 | +0.59(+3.12%) |
Nov 27, 2018 | 19.18 | 19.27 | 18.98 | 19.04 | 5,063 | -0.48(-2.46%) |
Nov 26, 2018 | 19.93 | 19.93 | 19.49 | 19.52 | 4,558 | -0.41(-2.04%) |
Nov 23, 2018 | 20.39 | 20.42 | 19.88 | 19.93 | 4,964 | -0.57(-2.77%) |
Nov 21, 2018 | 20.49 | 20.49 | 20.49 | 0 | +0.52(+2.62%) | |
Nov 20, 2018 | 20.09 | 20.20 | 19.81 | 19.97 | 6,805 | -0.31(-1.53%) |
Nov 19, 2018 | 20.39 | 20.51 | 20.28 | 20.28 | 10,527 | -0.11(-0.52%) |
Nov 16, 2018 | 20.52 | 20.52 | 20.31 | 20.39 | 4,287 | +0.37(+1.86%) |
Nov 15, 2018 | 19.68 | 20.01 | 19.68 | 20.01 | 6,216 | +0.41(+2.08%) |
Nov 14, 2018 | 18.93 | 19.77 | 18.93 | 19.61 | 16,522 | +0.55(+2.88%) |
Nov 13, 2018 | 19.15 | 19.27 | 18.96 | 19.06 | 7,573 | -0.30(-1.56%) |
Nov 12, 2018 | 19.81 | 19.82 | 19.33 | 19.36 | 13,053 | -0.54(-2.72%) |
Nov 09, 2018 | 20.00 | 20.03 | 19.82 | 19.90 | 16,133 | -0.35(-1.71%) |
Nov 08, 2018 | 20.27 | 20.39 | 20.24 | 20.24 | 6,102 | -0.04(-0.22%) |
Nov 07, 2018 | 20.80 | 20.80 | 20.29 | 20.29 | 7,187 | -0.42(-2.01%) |
Nov 06, 2018 | 21.05 | 21.05 | 20.70 | 20.71 | 4,097 | -0.43(-2.01%) |
Nov 05, 2018 | 21.27 | 21.39 | 21.07 | 21.13 | 3,958 | +0.07(+0.34%) |
Nov 02, 2018 | 21.00 | 21.06 | 21.00 | 21.06 | 3,159 | -0.02(-0.08%) |
Nov 01, 2018 | 20.94 | 21.30 | 20.94 | 21.08 | 5,001 | +0.55(+2.68%) |
Oct 31, 2018 | 20.76 | 20.80 | 20.43 | 20.53 | 8,248 | -0.37(-1.78%) |
Oct 30, 2018 | 20.83 | 21.00 | 20.59 | 20.90 | 4,735 | -0.14(-0.67%) |
Oct 29, 2018 | 20.93 | 21.41 | 20.86 | 21.04 | 7,049 | -0.17(-0.79%) |
Oct 26, 2018 | 21.38 | 21.72 | 21.21 | 21.21 | 7,671 | +0.04(+0.17%) |
Oct 25, 2018 | 21.97 | 21.97 | 21.16 | 21.18 | 14,977 | -0.85(-3.86%) |
Oct 24, 2018 | 22.34 | 22.34 | 21.87 | 22.03 | 4,503 | -0.48(-2.13%) |
Oct 23, 2018 | 22.98 | 22.98 | 22.42 | 22.50 | 7,601 | +0.17(+0.75%) |
Oct 22, 2018 | 22.20 | 22.44 | 22.11 | 22.34 | 23,848 | -0.18(-0.79%) |
Oct 19, 2018 | 22.61 | 22.71 | 22.51 | 22.51 | 5,528 | -0.04(-0.16%) |
Oct 18, 2018 | 22.60 | 23.04 | 22.50 | 22.55 | 10,637 | -0.18(-0.78%) |
Oct 17, 2018 | 22.85 | 23.00 | 22.65 | 22.73 | 4,428 | +0.06(+0.27%) |
Oct 16, 2018 | 23.05 | 23.12 | 22.65 | 22.66 | 8,265 | -0.32(-1.39%) |
Oct 15, 2018 | 22.89 | 23.31 | 22.85 | 22.98 | 15,329 | +0.38(+1.69%) |
Oct 12, 2018 | 22.48 | 22.60 | 22.14 | 22.60 | 4,625 | -0.09(-0.39%) |
Oct 11, 2018 | 21.82 | 22.69 | 21.53 | 22.69 | 12,553 | +1.39(+6.53%) |
Oct 10, 2018 | 21.25 | 21.48 | 21.01 | 21.30 | 10,806 | -0.01(-0.04%) |
Oct 09, 2018 | 21.71 | 21.71 | 21.29 | 21.31 | 10,552 | -0.40(-1.84%) |
Oct 08, 2018 | 21.31 | 21.71 | 21.23 | 21.71 | 7,530 | +0.00(+0.00%) |
Oct 05, 2018 | 21.97 | 22.09 | 21.64 | 21.71 | 9,589 | -0.12(-0.57%) |
Oct 04, 2018 | 22.16 | 22.24 | 21.73 | 21.83 | 187,284 | +0.16(+0.74%) |
Oct 03, 2018 | 21.89 | 21.89 | 21.57 | 21.67 | 194,587 | -0.30(-1.37%) |
Oct 02, 2018 | 21.72 | 22.16 | 21.72 | 21.97 | 166,932 | +0.67(+3.16%) |
Oct 01, 2018 | 21.22 | 21.51 | 21.22 | 21.30 | 213,177 | +0.10(+0.46%) |
Sep 28, 2018 | 21.14 | 21.49 | 21.12 | 21.20 | 184,350 | +0.34(+1.61%) |
Sep 27, 2018 | 21.15 | 21.15 | 20.81 | 20.86 | 82,234 | -0.57(-2.65%) |
Sep 26, 2018 | 21.72 | 21.80 | 21.36 | 21.43 | 25,249 | -0.49(-2.22%) |
Sep 25, 2018 | 22.02 | 22.30 | 21.88 | 21.92 | 1,222,400 | +0.05(+0.24%) |
Sep 24, 2018 | 22.15 | 22.27 | 21.79 | 21.87 | 135,325 | -0.05(-0.24%) |
Sep 21, 2018 | 21.93 | 22.20 | 21.80 | 21.92 | 101,201 | -0.43(-1.94%) |
Sep 20, 2018 | 22.52 | 22.56 | 22.07 | 22.35 | 27,291 | +0.02(+0.08%) |
Sep 19, 2018 | 22.03 | 22.50 | 21.98 | 22.34 | 44,742 | +0.62(+2.86%) |
Sep 18, 2018 | 21.72 | 21.81 | 21.51 | 21.72 | 30,359 | +0.00(+0.00%) |
Sep 17, 2018 | 21.33 | 21.76 | 21.06 | 21.72 | 85,013 | +0.70(+3.33%) |
Sep 14, 2018 | 21.25 | 21.25 | 20.96 | 21.02 | 74,575 | -0.21(-1.00%) |
Sep 13, 2018 | 21.96 | 21.97 | 21.10 | 21.23 | 107,558 | -0.22(-1.03%) |
Sep 12, 2018 | 20.77 | 21.68 | 20.73 | 21.45 | 139,594 | +0.78(+3.77%) |
Sep 11, 2018 | 20.69 | 20.76 | 20.38 | 20.67 | 58,651 | -0.12(-0.55%) |
Sep 10, 2018 | 20.98 | 21.11 | 20.74 | 20.79 | 163,748 | -0.07(-0.34%) |
Sep 07, 2018 | 20.98 | 21.05 | 20.64 | 20.86 | 161,786 | +0.01(+0.04%) |
Sep 06, 2018 | 21.22 | 21.49 | 20.84 | 20.85 | 49,349 | -0.16(-0.76%) |
Sep 05, 2018 | 21.33 | 21.33 | 20.93 | 21.01 | 177,287 | -0.15(-0.71%) |
Sep 04, 2018 | 21.54 | 21.54 | 20.92 | 21.16 | 94,179 | -0.83(-3.79%) |
Aug 31, 2018 | 21.99 | 21.99 | 21.99 | 0 | -0.01(-0.04%) | |
Aug 30, 2018 | 22.22 | 22.22 | 21.83 | 22.00 | 57,125 | -0.34(-1.51%) |
Aug 29, 2018 | 22.46 | 22.46 | 22.27 | 22.34 | 17,366 | -0.10(-0.43%) |
Aug 28, 2018 | 23.22 | 23.49 | 22.20 | 22.43 | 47,989 | -0.49(-2.13%) |
Aug 27, 2018 | 22.53 | 22.97 | 22.53 | 22.92 | 26,214 | +0.43(+1.89%) |
Aug 24, 2018 | 21.93 | 22.76 | 21.91 | 22.50 | 76,267 | +0.91(+4.23%) |
Aug 23, 2018 | 22.05 | 22.05 | 21.40 | 21.58 | 50,782 | -0.66(-2.99%) |
Aug 22, 2018 | 22.42 | 22.42 | 22.17 | 22.25 | 32,500 | +0.11(+0.48%) |
Aug 21, 2018 | 22.06 | 22.27 | 21.87 | 22.14 | 16,347 | +0.15(+0.69%) |
Aug 20, 2018 | 22.06 | 22.18 | 21.72 | 21.99 | 108,876 | +0.27(+1.22%) |
Aug 17, 2018 | 21.34 | 21.95 | 21.32 | 21.72 | 92,513 | +0.56(+2.64%) |
Aug 16, 2018 | 21.72 | 22.18 | 20.93 | 21.17 | 127,365 | -0.51(-2.33%) |
Aug 15, 2018 | 22.75 | 22.86 | 21.64 | 21.67 | 264,807 | -1.59(-6.82%) |
Aug 14, 2018 | 23.44 | 23.57 | 23.25 | 23.26 | 44,861 | -0.01(-0.04%) |
Aug 13, 2018 | 23.66 | 23.91 | 23.22 | 23.27 | 219,641 | -0.85(-3.53%) |
Aug 10, 2018 | 24.14 | 24.44 | 24.07 | 24.12 | 42,082 | +0.04(+0.15%) |
Aug 09, 2018 | 24.04 | 24.29 | 23.97 | 24.08 | 21,503 | +0.11(+0.44%) |
Aug 08, 2018 | 24.12 | 24.16 | 23.82 | 23.98 | 26,785 | -0.02(-0.07%) |
Aug 07, 2018 | 24.62 | 24.62 | 23.95 | 23.99 | 102,770 | -0.41(-1.67%) |
Aug 06, 2018 | 24.56 | 24.73 | 24.39 | 24.40 | 39,028 | -0.32(-1.29%) |
Aug 03, 2018 | 24.55 | 25.01 | 24.55 | 24.72 | 46,708 | +0.17(+0.69%) |
Aug 02, 2018 | 24.70 | 24.86 | 24.45 | 24.55 | 58,100 | -0.15(-0.61%) |