Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 27.76 | 28.13 | 27.30 | 27.74 | 719,022 | +0.00(+0.00%) |
Aug 29, 2019 | 27.37 | 27.92 | 27.27 | 27.74 | 323,131 | +0.63(+2.32%) |
Aug 28, 2019 | 26.93 | 27.29 | 26.79 | 27.11 | 416,844 | +0.07(+0.24%) |
Aug 27, 2019 | 27.14 | 27.31 | 26.74 | 27.05 | 347,899 | +0.08(+0.31%) |
Aug 26, 2019 | 26.84 | 27.23 | 26.73 | 26.96 | 325,237 | +0.24(+0.91%) |
Aug 23, 2019 | 26.62 | 27.03 | 26.31 | 26.72 | 428,682 | +0.07(+0.25%) |
Aug 22, 2019 | 26.32 | 26.84 | 26.32 | 26.65 | 152,505 | +0.42(+1.61%) |
Aug 21, 2019 | 26.38 | 26.40 | 26.01 | 26.23 | 413,332 | +0.38(+1.45%) |
Aug 20, 2019 | 25.78 | 26.21 | 25.70 | 25.86 | 209,287 | +0.00(+0.00%) |
Aug 19, 2019 | 25.18 | 26.07 | 25.14 | 25.86 | 369,953 | +0.76(+3.03%) |
Aug 16, 2019 | 25.03 | 25.43 | 25.00 | 25.10 | 273,380 | +0.19(+0.75%) |
Aug 15, 2019 | 24.84 | 24.94 | 24.72 | 24.91 | 314,521 | +0.16(+0.64%) |
Aug 14, 2019 | 24.53 | 24.80 | 24.32 | 24.75 | 270,815 | -0.04(-0.15%) |
Aug 13, 2019 | 24.81 | 25.26 | 24.75 | 24.79 | 183,028 | -0.12(-0.49%) |
Aug 12, 2019 | 24.80 | 24.94 | 24.61 | 24.91 | 121,204 | -0.16(-0.64%) |
Aug 09, 2019 | 24.84 | 25.30 | 24.68 | 25.07 | 205,968 | +0.23(+0.94%) |
Aug 08, 2019 | 25.06 | 25.43 | 24.77 | 24.84 | 338,327 | -0.05(-0.19%) |
Aug 07, 2019 | 24.11 | 24.89 | 23.78 | 24.88 | 397,629 | +0.42(+1.72%) |
Aug 06, 2019 | 23.99 | 24.49 | 23.81 | 24.46 | 294,428 | +0.68(+2.84%) |
Aug 05, 2019 | 23.49 | 24.15 | 23.28 | 23.79 | 368,861 | +0.07(+0.32%) |
Aug 02, 2019 | 25.31 | 25.31 | 23.38 | 23.71 | 1,067,600 | +1.29(+5.77%) |
Aug 01, 2019 | 22.41 | 22.76 | 22.28 | 22.42 | 368,823 | -0.09(-0.42%) |
Jul 31, 2019 | 22.77 | 23.11 | 22.50 | 22.51 | 258,129 | -0.36(-1.56%) |
Jul 30, 2019 | 22.77 | 23.04 | 22.66 | 22.87 | 347,832 | +0.04(+0.16%) |
Jul 29, 2019 | 22.40 | 22.88 | 22.40 | 22.83 | 136,711 | +0.23(+1.00%) |
Jul 26, 2019 | 22.39 | 22.72 | 22.35 | 22.60 | 123,623 | +0.30(+1.35%) |
Jul 25, 2019 | 22.31 | 22.50 | 22.23 | 22.30 | 133,393 | -0.10(-0.46%) |
Jul 24, 2019 | 21.83 | 22.42 | 21.79 | 22.41 | 156,102 | +0.53(+2.44%) |
Jul 23, 2019 | 21.61 | 21.87 | 21.61 | 21.87 | 86,478 | +0.27(+1.26%) |
Jul 22, 2019 | 21.89 | 21.95 | 21.59 | 21.60 | 155,200 | -0.36(-1.62%) |
Jul 19, 2019 | 22.33 | 22.49 | 21.94 | 21.96 | 169,489 | -0.40(-1.80%) |
Jul 18, 2019 | 21.81 | 22.41 | 21.81 | 22.36 | 226,846 | +0.52(+2.36%) |
Jul 17, 2019 | 21.83 | 21.96 | 21.71 | 21.84 | 200,035 | -0.10(-0.47%) |
Jul 16, 2019 | 21.56 | 22.11 | 21.46 | 21.95 | 235,812 | +0.37(+1.69%) |
Jul 15, 2019 | 21.58 | 21.66 | 21.41 | 21.58 | 225,652 | +0.08(+0.35%) |
Jul 12, 2019 | 21.53 | 21.66 | 21.47 | 21.51 | 291,192 | -0.04(-0.17%) |
Jul 11, 2019 | 21.56 | 21.61 | 21.42 | 21.54 | 196,160 | +0.02(+0.09%) |
Jul 10, 2019 | 21.55 | 21.61 | 21.33 | 21.53 | 130,522 | -0.02(-0.09%) |
Jul 09, 2019 | 21.33 | 21.54 | 21.23 | 21.54 | 263,377 | +0.20(+0.92%) |
Jul 08, 2019 | 21.38 | 21.52 | 21.20 | 21.35 | 205,465 | -0.14(-0.65%) |
Jul 05, 2019 | 21.42 | 21.52 | 21.32 | 21.49 | 244,687 | -0.07(-0.30%) |
Jul 03, 2019 | 21.39 | 21.67 | 21.32 | 21.55 | 320,738 | +0.23(+1.10%) |
Jul 02, 2019 | 21.32 | 21.42 | 21.14 | 21.32 | 204,104 | +0.00(+0.00%) |
Jul 01, 2019 | 20.99 | 21.38 | 20.99 | 21.32 | 228,779 | +0.52(+2.52%) |
Jun 28, 2019 | 21.04 | 21.38 | 20.76 | 20.79 | 969,576 | -0.19(-0.89%) |
Jun 27, 2019 | 20.48 | 21.01 | 20.48 | 20.98 | 166,993 | +0.54(+2.66%) |
Jun 26, 2019 | 20.83 | 20.92 | 20.39 | 20.44 | 258,083 | -0.26(-1.27%) |
Jun 25, 2019 | 20.73 | 20.95 | 20.48 | 20.70 | 802,498 | +0.06(+0.27%) |
Jun 24, 2019 | 20.68 | 21.02 | 20.61 | 20.64 | 505,480 | -0.05(-0.23%) |
Jun 21, 2019 | 20.63 | 20.77 | 20.33 | 20.69 | 853,739 | -0.01(-0.05%) |
Jun 20, 2019 | 20.63 | 20.78 | 20.16 | 20.70 | 917,555 | +0.08(+0.41%) |
Jun 19, 2019 | 20.37 | 20.63 | 20.35 | 20.62 | 617,304 | +0.28(+1.38%) |
Jun 18, 2019 | 19.98 | 20.46 | 19.92 | 20.33 | 287,389 | +0.38(+1.88%) |
Jun 17, 2019 | 19.86 | 20.01 | 19.64 | 19.96 | 472,291 | +0.23(+1.14%) |
Jun 14, 2019 | 19.65 | 19.76 | 19.44 | 19.73 | 250,447 | +0.11(+0.57%) |
Jun 13, 2019 | 19.33 | 19.71 | 19.09 | 19.62 | 348,743 | +0.34(+1.75%) |
Jun 12, 2019 | 19.55 | 19.66 | 19.25 | 19.28 | 319,811 | -0.43(-2.19%) |
Jun 11, 2019 | 19.68 | 19.75 | 19.29 | 19.72 | 327,509 | +0.21(+1.06%) |
Jun 10, 2019 | 20.00 | 20.11 | 19.47 | 19.51 | 480,397 | -0.30(-1.51%) |
Jun 07, 2019 | 20.04 | 20.04 | 19.76 | 19.81 | 437,322 | -0.22(-1.08%) |
Jun 06, 2019 | 20.06 | 20.08 | 19.73 | 20.03 | 123,003 | -0.10(-0.51%) |
Jun 05, 2019 | 20.27 | 20.29 | 19.99 | 20.13 | 136,599 | -0.10(-0.51%) |
Jun 04, 2019 | 20.04 | 20.34 | 20.01 | 20.23 | 221,724 | +0.38(+1.89%) |
Jun 03, 2019 | 19.87 | 19.96 | 19.69 | 19.86 | 178,609 | -0.03(-0.14%) |
May 31, 2019 | 20.12 | 20.12 | 19.88 | 19.88 | 303,245 | -0.41(-2.03%) |
May 30, 2019 | 20.61 | 20.77 | 20.14 | 20.30 | 172,713 | -0.30(-1.46%) |
May 29, 2019 | 21.26 | 21.26 | 20.51 | 20.60 | 410,456 | -0.65(-3.05%) |
May 28, 2019 | 21.49 | 21.51 | 21.22 | 21.24 | 781,096 | -0.21(-0.96%) |
May 24, 2019 | 21.38 | 21.52 | 21.31 | 21.45 | 240,420 | +0.15(+0.70%) |
May 23, 2019 | 21.29 | 21.38 | 20.98 | 21.30 | 167,559 | -0.14(-0.66%) |
May 22, 2019 | 21.63 | 21.73 | 21.38 | 21.44 | 119,540 | -0.21(-0.95%) |
May 21, 2019 | 21.63 | 21.72 | 21.57 | 21.65 | 203,785 | +0.17(+0.79%) |
May 20, 2019 | 21.38 | 21.66 | 21.35 | 21.48 | 190,076 | +0.07(+0.31%) |
May 17, 2019 | 21.25 | 21.72 | 21.25 | 21.41 | 160,529 | +0.03(+0.13%) |
May 16, 2019 | 21.37 | 21.66 | 21.33 | 21.38 | 129,725 | +0.06(+0.26%) |
May 15, 2019 | 21.01 | 21.39 | 20.93 | 21.33 | 150,648 | +0.08(+0.35%) |
May 14, 2019 | 20.94 | 21.34 | 20.83 | 21.25 | 180,355 | +0.29(+1.39%) |
May 13, 2019 | 21.22 | 21.25 | 20.96 | 20.96 | 176,698 | -0.61(-2.82%) |
May 10, 2019 | 21.48 | 21.67 | 21.41 | 21.57 | 238,607 | +0.13(+0.61%) |
May 09, 2019 | 21.44 | 21.56 | 21.40 | 21.44 | 292,568 | -0.05(-0.22%) |
May 08, 2019 | 21.88 | 21.96 | 21.47 | 21.49 | 238,119 | -0.40(-1.84%) |
May 07, 2019 | 21.68 | 22.02 | 21.68 | 21.89 | 286,006 | -0.18(-0.81%) |
May 06, 2019 | 21.63 | 22.17 | 21.53 | 22.07 | 317,528 | +0.19(+0.86%) |
May 03, 2019 | 20.54 | 22.42 | 20.53 | 21.88 | 617,691 | +1.26(+6.09%) |
May 02, 2019 | 20.73 | 20.85 | 20.49 | 20.63 | 169,921 | -0.09(-0.45%) |
May 01, 2019 | 20.90 | 21.06 | 20.52 | 20.72 | 157,187 | -0.19(-0.90%) |
Apr 30, 2019 | 21.38 | 21.44 | 20.87 | 20.91 | 144,190 | -0.48(-2.24%) |
Apr 29, 2019 | 20.91 | 21.48 | 20.90 | 21.38 | 615,756 | +0.53(+2.56%) |
Apr 26, 2019 | 20.81 | 20.97 | 20.77 | 20.85 | 264,420 | +0.03(+0.13%) |
Apr 25, 2019 | 20.98 | 21.04 | 20.72 | 20.82 | 238,601 | -0.19(-0.89%) |
Apr 24, 2019 | 20.99 | 21.19 | 20.86 | 21.01 | 121,430 | -0.02(-0.09%) |
Apr 23, 2019 | 20.81 | 21.07 | 20.78 | 21.03 | 158,851 | +0.20(+0.94%) |
Apr 22, 2019 | 21.15 | 21.15 | 20.76 | 20.83 | 83,082 | -0.35(-1.64%) |
Apr 18, 2019 | 21.20 | 21.31 | 21.08 | 21.18 | 176,635 | -0.01(-0.04%) |
Apr 17, 2019 | 21.39 | 21.47 | 21.17 | 21.19 | 238,859 | -0.21(-0.96%) |
Apr 16, 2019 | 21.14 | 21.41 | 21.09 | 21.39 | 116,504 | +0.25(+1.20%) |
Apr 15, 2019 | 21.20 | 21.21 | 20.99 | 21.14 | 104,969 | -0.03(-0.13%) |
Apr 12, 2019 | 21.39 | 21.45 | 20.94 | 21.17 | 99,304 | +0.02(+0.09%) |
Apr 11, 2019 | 21.29 | 21.40 | 21.14 | 21.15 | 85,641 | -0.12(-0.57%) |
Apr 10, 2019 | 21.14 | 21.27 | 21.02 | 21.27 | 112,071 | +0.16(+0.75%) |
Apr 09, 2019 | 21.44 | 21.65 | 21.08 | 21.11 | 168,211 | -0.39(-1.83%) |
Apr 08, 2019 | 21.27 | 21.57 | 21.27 | 21.51 | 306,189 | +0.11(+0.53%) |
Apr 05, 2019 | 21.24 | 21.46 | 21.24 | 21.39 | 223,034 | +0.17(+0.80%) |
Apr 04, 2019 | 21.14 | 21.29 | 21.07 | 21.23 | 138,582 | +0.12(+0.58%) |
Apr 03, 2019 | 21.07 | 21.17 | 21.00 | 21.10 | 162,796 | +0.10(+0.49%) |
Apr 02, 2019 | 21.09 | 21.11 | 20.91 | 21.00 | 467,243 | -0.14(-0.67%) |
Apr 01, 2019 | 20.93 | 21.15 | 20.86 | 21.14 | 203,269 | +0.29(+1.39%) |
Mar 29, 2019 | 21.04 | 21.09 | 20.82 | 20.85 | 220,794 | -0.05(-0.22%) |
Mar 28, 2019 | 20.56 | 20.92 | 20.51 | 20.90 | 93,857 | +0.33(+1.60%) |
Mar 27, 2019 | 20.13 | 20.77 | 20.13 | 20.57 | 327,430 | +0.43(+2.14%) |
Mar 26, 2019 | 20.03 | 20.27 | 19.92 | 20.14 | 256,935 | +0.21(+1.04%) |
Mar 25, 2019 | 19.78 | 20.15 | 19.63 | 19.93 | 376,836 | +0.14(+0.71%) |
Mar 22, 2019 | 20.31 | 20.40 | 19.70 | 19.79 | 251,193 | -0.67(-3.25%) |
Mar 21, 2019 | 20.48 | 20.71 | 20.40 | 20.46 | 275,706 | -0.16(-0.77%) |
Mar 20, 2019 | 21.10 | 21.14 | 20.61 | 20.62 | 136,102 | -0.54(-2.57%) |
Mar 19, 2019 | 21.55 | 21.61 | 21.15 | 21.16 | 243,631 | -0.34(-1.57%) |
Mar 18, 2019 | 21.51 | 21.56 | 21.25 | 21.50 | 421,094 | +0.01(+0.04%) |
Mar 15, 2019 | 21.47 | 21.61 | 21.38 | 21.49 | 494,601 | +0.01(+0.04%) |
Mar 14, 2019 | 21.38 | 21.66 | 21.31 | 21.48 | 255,426 | +0.09(+0.44%) |
Mar 13, 2019 | 21.24 | 21.66 | 21.09 | 21.38 | 390,063 | +0.25(+1.20%) |
Mar 12, 2019 | 21.03 | 21.14 | 20.78 | 21.13 | 141,582 | +0.13(+0.63%) |
Mar 11, 2019 | 20.98 | 21.09 | 20.70 | 21.00 | 368,324 | +0.07(+0.31%) |
Mar 08, 2019 | 20.74 | 21.04 | 20.65 | 20.93 | 248,847 | +0.12(+0.59%) |
Mar 07, 2019 | 21.52 | 21.52 | 20.74 | 20.81 | 262,901 | -0.79(-3.65%) |
Mar 06, 2019 | 21.66 | 21.69 | 21.42 | 21.60 | 391,600 | -0.06(-0.26%) |
Mar 05, 2019 | 21.43 | 21.67 | 21.25 | 21.66 | 222,797 | +0.19(+0.87%) |
Mar 04, 2019 | 21.98 | 21.98 | 21.44 | 21.47 | 343,972 | -0.52(-2.39%) |
Mar 01, 2019 | 22.00 | 22.01 | 21.76 | 21.99 | 232,314 | +0.13(+0.60%) |
Feb 28, 2019 | 21.72 | 21.97 | 21.67 | 21.86 | 312,218 | +0.07(+0.34%) |
Feb 27, 2019 | 22.04 | 22.04 | 21.69 | 21.79 | 280,932 | -0.24(-1.11%) |
Feb 26, 2019 | 22.62 | 22.62 | 21.98 | 22.03 | 312,824 | -0.56(-2.49%) |
Feb 25, 2019 | 22.97 | 22.97 | 22.53 | 22.59 | 756,439 | -0.28(-1.23%) |
Feb 22, 2019 | 22.55 | 22.90 | 22.44 | 22.88 | 464,308 | +0.39(+1.75%) |
Feb 21, 2019 | 22.84 | 22.97 | 22.19 | 22.48 | 513,965 | -0.35(-1.52%) |
Feb 20, 2019 | 22.54 | 22.93 | 22.30 | 22.83 | 449,640 | +0.32(+1.42%) |
Feb 19, 2019 | 21.35 | 22.59 | 21.35 | 22.51 | 1,047,622 | +1.08(+5.03%) |
Feb 15, 2019 | 21.28 | 21.49 | 21.24 | 21.43 | 208,421 | +0.32(+1.51%) |
Feb 14, 2019 | 20.75 | 21.23 | 20.56 | 21.11 | 237,552 | +0.37(+1.76%) |
Feb 13, 2019 | 20.65 | 20.83 | 20.37 | 20.75 | 281,344 | +0.19(+0.91%) |
Feb 12, 2019 | 20.68 | 20.75 | 20.41 | 20.56 | 259,689 | +0.07(+0.37%) |
Feb 11, 2019 | 20.54 | 20.82 | 20.18 | 20.48 | 421,698 | -0.14(-0.68%) |
Feb 08, 2019 | 20.25 | 21.38 | 20.15 | 20.63 | 347,084 | +0.77(+3.87%) |
Feb 07, 2019 | 19.58 | 20.06 | 19.55 | 19.86 | 447,613 | +0.18(+0.91%) |
Feb 06, 2019 | 19.50 | 19.77 | 19.48 | 19.68 | 101,351 | +0.11(+0.57%) |
Feb 05, 2019 | 19.49 | 19.64 | 19.39 | 19.57 | 122,497 | +0.11(+0.58%) |
Feb 04, 2019 | 19.36 | 19.50 | 19.26 | 19.45 | 131,702 | +0.10(+0.53%) |
Feb 01, 2019 | 19.43 | 19.60 | 19.28 | 19.35 | 58,558 | -0.04(-0.19%) |
Jan 31, 2019 | 19.29 | 19.49 | 19.28 | 19.39 | 111,345 | -0.01(-0.05%) |
Jan 30, 2019 | 19.49 | 19.61 | 19.33 | 19.40 | 148,993 | -0.23(-1.15%) |
Jan 29, 2019 | 19.73 | 19.80 | 19.51 | 19.62 | 100,824 | -0.12(-0.62%) |
Jan 28, 2019 | 19.27 | 19.75 | 19.16 | 19.74 | 92,137 | +0.29(+1.49%) |
Jan 25, 2019 | 19.21 | 19.59 | 19.10 | 19.45 | 360,951 | +0.38(+2.02%) |
Jan 24, 2019 | 19.22 | 19.23 | 18.96 | 19.07 | 217,723 | -0.15(-0.78%) |
Jan 23, 2019 | 19.28 | 19.31 | 19.09 | 19.22 | 385,133 | -0.06(-0.29%) |
Jan 22, 2019 | 19.34 | 19.47 | 19.13 | 19.28 | 211,376 | -0.14(-0.72%) |
Jan 18, 2019 | 19.58 | 19.58 | 19.29 | 19.42 | 195,621 | -0.06(-0.29%) |
Jan 17, 2019 | 19.54 | 19.68 | 19.43 | 19.47 | 281,515 | -0.08(-0.43%) |
Jan 16, 2019 | 19.52 | 19.67 | 19.28 | 19.56 | 438,004 | +0.09(+0.48%) |
Jan 15, 2019 | 19.76 | 19.76 | 19.43 | 19.46 | 168,795 | -0.29(-1.47%) |
Jan 14, 2019 | 19.72 | 20.09 | 19.58 | 19.75 | 204,531 | +0.04(+0.19%) |
Jan 11, 2019 | 19.46 | 19.84 | 19.34 | 19.72 | 302,499 | +0.20(+1.01%) |
Jan 10, 2019 | 19.52 | 19.76 | 19.46 | 19.52 | 232,723 | -0.08(-0.43%) |
Jan 09, 2019 | 19.69 | 19.77 | 19.42 | 19.60 | 287,838 | +0.00(+0.00%) |
Jan 08, 2019 | 19.48 | 19.64 | 18.99 | 19.60 | 293,005 | +0.18(+0.92%) |
Jan 07, 2019 | 19.86 | 19.92 | 19.43 | 19.43 | 438,970 | -0.49(-2.45%) |
Jan 04, 2019 | 20.10 | 20.31 | 19.91 | 19.91 | 567,666 | +0.00(+0.00%) |
Jan 03, 2019 | 19.98 | 20.26 | 19.73 | 19.91 | 207,000 | -0.19(-0.93%) |
Jan 02, 2019 | 19.72 | 20.15 | 19.60 | 20.10 | 341,376 | +0.17(+0.85%) |
Dec 31, 2018 | 19.53 | 19.97 | 19.43 | 19.93 | 199,248 | +0.41(+2.11%) |
Dec 28, 2018 | 19.37 | 19.87 | 19.33 | 19.52 | 122,983 | +0.19(+0.97%) |
Dec 27, 2018 | 18.84 | 19.34 | 18.61 | 19.33 | 284,493 | +0.15(+0.78%) |
Dec 26, 2018 | 18.66 | 19.19 | 18.33 | 19.18 | 215,836 | +0.67(+3.59%) |
Dec 24, 2018 | 18.53 | 18.66 | 18.48 | 18.52 | 106,664 | -0.03(-0.15%) |
Dec 21, 2018 | 18.67 | 18.74 | 18.44 | 18.54 | 1,024,615 | -0.16(-0.85%) |
Dec 20, 2018 | 19.08 | 19.43 | 18.54 | 18.70 | 991,980 | -0.47(-2.44%) |
Dec 19, 2018 | 19.85 | 20.13 | 18.97 | 19.17 | 1,139,291 | -0.77(-3.86%) |
Dec 18, 2018 | 20.27 | 20.41 | 19.93 | 19.94 | 895,101 | -0.16(-0.79%) |
Dec 17, 2018 | 20.26 | 20.74 | 20.00 | 20.10 | 1,099,288 | -0.19(-0.92%) |
Dec 14, 2018 | 20.94 | 21.31 | 20.25 | 20.29 | 555,933 | -0.68(-3.26%) |
Dec 13, 2018 | 20.94 | 21.28 | 20.88 | 20.97 | 432,546 | +0.16(+0.77%) |
Dec 12, 2018 | 20.68 | 21.08 | 20.45 | 20.81 | 713,273 | +0.44(+2.16%) |
Dec 11, 2018 | 20.47 | 20.57 | 20.22 | 20.37 | 369,309 | +0.21(+1.02%) |
Dec 10, 2018 | 20.94 | 21.60 | 19.95 | 20.17 | 890,586 | -0.71(-3.41%) |
Dec 07, 2018 | 20.33 | 21.63 | 20.33 | 20.88 | 1,897,873 | +0.58(+2.86%) |
Dec 06, 2018 | 19.01 | 20.51 | 18.78 | 20.30 | 1,240,698 | +1.06(+5.51%) |
Dec 04, 2018 | 20.69 | 20.69 | 19.13 | 19.24 | 543,133 | -1.59(-7.65%) |
Dec 03, 2018 | 19.51 | 20.93 | 19.40 | 20.83 | 458,937 | +1.60(+8.34%) |
Nov 30, 2018 | 18.79 | 19.40 | 18.79 | 19.23 | 168,635 | +0.38(+1.99%) |
Nov 29, 2018 | 18.66 | 18.97 | 18.44 | 18.85 | 254,551 | +0.11(+0.60%) |
Nov 28, 2018 | 18.50 | 18.77 | 18.21 | 18.74 | 148,623 | +0.23(+1.27%) |
Nov 27, 2018 | 18.64 | 18.83 | 18.43 | 18.51 | 78,762 | -0.20(-1.05%) |
Nov 26, 2018 | 18.46 | 18.72 | 18.42 | 18.70 | 228,875 | +0.30(+1.63%) |
Nov 23, 2018 | 18.11 | 18.59 | 18.08 | 18.40 | 31,252 | +0.15(+0.82%) |
Nov 21, 2018 | 18.25 | 18.25 | 18.25 | 0 | +0.07(+0.41%) | |
Nov 20, 2018 | 18.66 | 18.89 | 18.13 | 18.18 | 112,642 | -0.72(-3.82%) |
Nov 19, 2018 | 19.26 | 19.40 | 18.83 | 18.90 | 120,136 | -0.26(-1.37%) |
Nov 16, 2018 | 19.06 | 19.58 | 19.00 | 19.16 | 348,684 | -0.10(-0.54%) |
Nov 15, 2018 | 19.03 | 19.31 | 18.94 | 19.27 | 85,929 | +0.18(+0.93%) |
Nov 14, 2018 | 19.46 | 19.46 | 18.84 | 19.09 | 265,630 | -0.23(-1.21%) |
Nov 13, 2018 | 19.49 | 19.75 | 19.17 | 19.32 | 210,168 | -0.08(-0.39%) |
Nov 12, 2018 | 19.34 | 19.62 | 19.05 | 19.40 | 172,693 | +0.01(+0.05%) |
Nov 09, 2018 | 19.50 | 19.90 | 19.28 | 19.39 | 519,027 | -0.07(-0.34%) |
Nov 08, 2018 | 19.33 | 19.68 | 19.32 | 19.45 | 284,816 | +0.08(+0.44%) |
Nov 07, 2018 | 19.67 | 19.67 | 19.13 | 19.37 | 127,130 | -0.13(-0.67%) |
Nov 06, 2018 | 19.45 | 19.60 | 19.33 | 19.50 | 201,187 | -0.01(-0.05%) |
Nov 05, 2018 | 18.71 | 19.61 | 18.71 | 19.51 | 117,333 | +0.83(+4.47%) |
Nov 02, 2018 | 19.50 | 19.87 | 18.04 | 18.68 | 404,896 | -0.71(-3.67%) |
Nov 01, 2018 | 18.90 | 19.63 | 18.90 | 19.39 | 99,292 | +0.65(+3.45%) |
Oct 31, 2018 | 19.00 | 19.03 | 18.65 | 18.74 | 775,031 | -0.26(-1.38%) |
Oct 30, 2018 | 18.44 | 19.06 | 18.44 | 19.00 | 86,470 | +0.58(+3.16%) |
Oct 29, 2018 | 18.50 | 18.79 | 18.07 | 18.42 | 84,487 | +0.16(+0.87%) |
Oct 26, 2018 | 18.19 | 18.48 | 17.91 | 18.26 | 103,037 | -0.08(-0.46%) |
Oct 25, 2018 | 18.02 | 18.37 | 17.60 | 18.35 | 118,730 | +0.35(+1.93%) |
Oct 24, 2018 | 18.19 | 18.54 | 17.93 | 18.00 | 677,527 | -0.37(-1.99%) |
Oct 23, 2018 | 17.97 | 18.57 | 17.93 | 18.37 | 144,623 | +0.20(+1.08%) |
Oct 22, 2018 | 18.38 | 18.50 | 18.09 | 18.17 | 76,263 | -0.16(-0.87%) |
Oct 19, 2018 | 18.57 | 18.66 | 17.90 | 18.33 | 244,687 | -0.22(-1.16%) |
Oct 18, 2018 | 18.56 | 18.75 | 18.50 | 18.54 | 94,655 | -0.25(-1.35%) |
Oct 17, 2018 | 19.03 | 19.10 | 18.71 | 18.80 | 106,835 | -0.24(-1.28%) |
Oct 16, 2018 | 18.68 | 19.08 | 18.43 | 19.04 | 97,767 | +0.54(+2.94%) |
Oct 15, 2018 | 18.38 | 18.70 | 18.12 | 18.50 | 101,420 | +0.12(+0.66%) |
Oct 12, 2018 | 18.36 | 18.41 | 18.10 | 18.38 | 155,089 | +0.27(+1.50%) |
Oct 11, 2018 | 18.63 | 18.63 | 17.91 | 18.10 | 127,460 | -0.61(-3.26%) |
Oct 10, 2018 | 19.01 | 19.28 | 18.68 | 18.71 | 103,320 | -0.32(-1.67%) |
Oct 09, 2018 | 19.33 | 19.51 | 18.97 | 19.03 | 130,737 | -0.38(-1.93%) |
Oct 08, 2018 | 19.38 | 19.70 | 19.38 | 19.41 | 101,752 | +0.04(+0.19%) |
Oct 05, 2018 | 19.84 | 19.91 | 19.36 | 19.37 | 47,785 | -0.50(-2.50%) |
Oct 04, 2018 | 20.07 | 20.30 | 19.72 | 19.87 | 103,377 | -0.19(-0.93%) |
Oct 03, 2018 | 19.77 | 20.11 | 19.58 | 20.05 | 97,815 | +0.28(+1.42%) |
Oct 02, 2018 | 19.47 | 19.87 | 19.47 | 19.77 | 90,503 | +0.24(+1.25%) |
Oct 01, 2018 | 19.66 | 19.72 | 19.43 | 19.53 | 82,923 | -0.07(-0.33%) |
Sep 28, 2018 | 19.50 | 19.64 | 19.22 | 19.59 | 81,064 | +0.09(+0.48%) |
Sep 27, 2018 | 19.45 | 19.73 | 19.41 | 19.50 | 49,583 | +0.09(+0.48%) |
Sep 26, 2018 | 19.41 | 19.50 | 19.13 | 19.41 | 111,184 | +0.09(+0.49%) |
Sep 25, 2018 | 19.73 | 19.88 | 19.27 | 19.31 | 96,043 | -0.42(-2.14%) |
Sep 24, 2018 | 20.11 | 20.11 | 19.59 | 19.73 | 90,824 | -0.38(-1.86%) |
Sep 21, 2018 | 20.25 | 20.77 | 20.06 | 20.11 | 231,994 | -0.14(-0.69%) |
Sep 20, 2018 | 20.16 | 20.34 | 20.11 | 20.25 | 73,719 | +0.19(+0.93%) |
Sep 19, 2018 | 19.97 | 20.25 | 19.92 | 20.06 | 60,691 | +0.05(+0.23%) |
Sep 18, 2018 | 19.97 | 20.16 | 19.92 | 20.02 | 47,828 | +0.09(+0.47%) |
Sep 17, 2018 | 20.16 | 20.16 | 19.92 | 19.92 | 51,552 | -0.23(-1.16%) |
Sep 14, 2018 | 20.02 | 20.48 | 20.02 | 20.16 | 54,292 | +0.05(+0.23%) |
Sep 13, 2018 | 20.63 | 20.63 | 20.02 | 20.11 | 64,480 | -0.42(-2.05%) |
Sep 12, 2018 | 20.53 | 20.53 | 20.16 | 20.53 | 62,042 | +0.00(+0.00%) |
Sep 11, 2018 | 20.81 | 21.05 | 20.44 | 20.53 | 86,776 | -0.33(-1.57%) |
Sep 10, 2018 | 20.58 | 20.91 | 20.51 | 20.86 | 116,596 | +0.38(+1.83%) |
Sep 07, 2018 | 20.20 | 20.63 | 20.20 | 20.48 | 142,183 | +0.14(+0.69%) |
Sep 06, 2018 | 19.97 | 20.48 | 19.97 | 20.34 | 189,964 | +0.19(+0.93%) |
Sep 05, 2018 | 20.16 | 20.44 | 20.02 | 20.16 | 139,658 | +0.00(+0.00%) |