Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 19.28 | 19.39 | 18.43 | 18.83 | 92,298 | -0.38(-1.99%) |
Aug 29, 2019 | 19.01 | 19.54 | 18.85 | 19.21 | 216,689 | +0.48(+2.57%) |
Aug 28, 2019 | 18.93 | 19.00 | 18.62 | 18.73 | 141,056 | -0.11(-0.59%) |
Aug 27, 2019 | 19.11 | 19.13 | 18.76 | 18.84 | 82,213 | -0.12(-0.62%) |
Aug 26, 2019 | 19.29 | 19.46 | 18.87 | 18.96 | 59,513 | -0.38(-1.97%) |
Aug 23, 2019 | 20.12 | 20.15 | 19.30 | 19.34 | 56,417 | -0.80(-3.96%) |
Aug 22, 2019 | 20.66 | 20.74 | 20.14 | 20.14 | 52,503 | -0.57(-2.78%) |
Aug 21, 2019 | 20.71 | 20.81 | 20.59 | 20.71 | 74,889 | +0.13(+0.63%) |
Aug 20, 2019 | 20.77 | 20.77 | 20.53 | 20.58 | 47,245 | -0.16(-0.76%) |
Aug 19, 2019 | 20.48 | 20.74 | 20.47 | 20.74 | 70,676 | +0.39(+1.93%) |
Aug 16, 2019 | 20.38 | 20.48 | 20.24 | 20.35 | 36,475 | +0.03(+0.14%) |
Aug 15, 2019 | 20.89 | 20.96 | 20.20 | 20.32 | 64,208 | -0.57(-2.72%) |
Aug 14, 2019 | 21.08 | 21.08 | 20.52 | 20.89 | 61,174 | -0.48(-2.22%) |
Aug 13, 2019 | 20.53 | 21.44 | 20.53 | 21.36 | 44,961 | +0.77(+3.73%) |
Aug 12, 2019 | 20.93 | 20.99 | 20.59 | 20.59 | 30,727 | -0.52(-2.45%) |
Aug 09, 2019 | 21.22 | 21.25 | 20.87 | 21.11 | 27,611 | -0.09(-0.44%) |
Aug 08, 2019 | 21.00 | 21.24 | 21.00 | 21.20 | 54,937 | +0.21(+0.98%) |
Aug 07, 2019 | 21.05 | 21.13 | 20.89 | 21.00 | 17,063 | -0.18(-0.86%) |
Aug 06, 2019 | 21.67 | 21.67 | 20.71 | 21.18 | 107,229 | -0.38(-1.77%) |
Aug 05, 2019 | 21.50 | 21.67 | 21.39 | 21.56 | 15,658 | -0.28(-1.29%) |
Aug 02, 2019 | 22.18 | 22.20 | 21.42 | 21.84 | 45,167 | -0.39(-1.74%) |
Aug 01, 2019 | 22.37 | 22.38 | 21.87 | 22.23 | 73,256 | -0.05(-0.24%) |
Jul 31, 2019 | 22.45 | 22.88 | 22.22 | 22.28 | 68,603 | -0.16(-0.73%) |
Jul 30, 2019 | 22.65 | 22.84 | 22.45 | 22.45 | 37,729 | +0.07(+0.31%) |
Jul 29, 2019 | 22.88 | 22.99 | 22.38 | 22.38 | 48,264 | -0.56(-2.43%) |
Jul 26, 2019 | 22.88 | 23.03 | 22.85 | 22.93 | 49,087 | -0.04(-0.15%) |
Jul 25, 2019 | 22.83 | 23.03 | 22.78 | 22.97 | 46,512 | +0.37(+1.64%) |
Jul 24, 2019 | 23.06 | 23.07 | 22.60 | 22.60 | 43,047 | -0.46(-2.01%) |
Jul 23, 2019 | 23.03 | 23.11 | 22.92 | 23.06 | 73,309 | +0.12(+0.51%) |
Jul 22, 2019 | 22.71 | 23.06 | 22.71 | 22.95 | 120,950 | +0.21(+0.93%) |
Jul 19, 2019 | 22.96 | 22.98 | 22.68 | 22.73 | 72,950 | -0.18(-0.77%) |
Jul 18, 2019 | 22.81 | 23.05 | 22.81 | 22.91 | 36,212 | +0.06(+0.28%) |
Jul 17, 2019 | 22.56 | 22.92 | 22.51 | 22.85 | 63,717 | +0.32(+1.41%) |
Jul 16, 2019 | 22.55 | 22.75 | 22.44 | 22.53 | 22,236 | -0.13(-0.60%) |
Jul 15, 2019 | 22.72 | 22.81 | 22.56 | 22.66 | 56,164 | -0.05(-0.23%) |
Jul 12, 2019 | 23.06 | 23.15 | 22.69 | 22.72 | 85,392 | -0.38(-1.63%) |
Jul 11, 2019 | 23.09 | 23.13 | 22.95 | 23.09 | 143,979 | +0.00(+0.00%) |
Jul 10, 2019 | 23.06 | 23.17 | 23.02 | 23.09 | 228,551 | -0.02(-0.10%) |
Jul 09, 2019 | 23.08 | 23.12 | 23.01 | 23.12 | 116,048 | +0.03(+0.13%) |
Jul 08, 2019 | 23.12 | 23.12 | 22.86 | 23.09 | 151,386 | +0.07(+0.31%) |
Jul 05, 2019 | 22.94 | 23.12 | 22.86 | 23.02 | 176,750 | +0.08(+0.33%) |
Jul 03, 2019 | 22.80 | 23.03 | 22.68 | 22.94 | 238,621 | +0.32(+1.43%) |
Jul 02, 2019 | 22.60 | 22.88 | 22.57 | 22.62 | 164,937 | +0.20(+0.89%) |
Jul 01, 2019 | 22.82 | 22.82 | 22.33 | 22.42 | 29,217 | -0.06(-0.26%) |
Jun 28, 2019 | 22.92 | 22.99 | 22.48 | 22.48 | 187,318 | -0.46(-2.00%) |
Jun 27, 2019 | 22.52 | 23.03 | 22.52 | 22.93 | 272,961 | +0.49(+2.20%) |
Jun 26, 2019 | 22.46 | 22.79 | 22.44 | 22.44 | 79,065 | -0.11(-0.47%) |
Jun 25, 2019 | 22.94 | 22.94 | 22.55 | 22.55 | 72,179 | -0.39(-1.69%) |
Jun 24, 2019 | 22.94 | 22.96 | 22.59 | 22.93 | 180,946 | +0.14(+0.62%) |
Jun 21, 2019 | 22.62 | 22.95 | 22.53 | 22.79 | 1,025,050 | -1.40(-5.80%) |
Jun 20, 2019 | 23.76 | 24.34 | 23.76 | 24.20 | 23,978 | +0.67(+2.87%) |
Jun 19, 2019 | 22.83 | 23.52 | 22.83 | 23.52 | 21,992 | +0.80(+3.50%) |
Jun 18, 2019 | 22.39 | 22.95 | 22.39 | 22.73 | 20,144 | +0.42(+1.88%) |
Jun 17, 2019 | 22.16 | 22.37 | 22.16 | 22.31 | 8,827 | +0.03(+0.13%) |
Jun 14, 2019 | 22.43 | 22.44 | 22.18 | 22.28 | 10,226 | -0.15(-0.65%) |
Jun 13, 2019 | 22.20 | 22.58 | 22.20 | 22.42 | 24,085 | +0.25(+1.11%) |
Jun 12, 2019 | 22.32 | 22.32 | 22.12 | 22.18 | 6,453 | -0.05(-0.21%) |
Jun 11, 2019 | 22.04 | 22.39 | 22.04 | 22.22 | 12,471 | +0.39(+1.80%) |
Jun 10, 2019 | 22.24 | 22.51 | 21.83 | 21.83 | 14,760 | -0.12(-0.53%) |
Jun 07, 2019 | 22.41 | 22.58 | 21.95 | 21.95 | 7,840 | -0.42(-1.86%) |
Jun 06, 2019 | 21.97 | 22.39 | 21.94 | 22.37 | 17,102 | +0.19(+0.85%) |
Jun 05, 2019 | 22.44 | 22.45 | 22.00 | 22.18 | 17,462 | +0.41(+1.89%) |
Jun 04, 2019 | 21.95 | 22.61 | 21.77 | 21.77 | 19,065 | -0.28(-1.28%) |
Jun 03, 2019 | 21.75 | 22.20 | 21.44 | 22.05 | 34,492 | +0.25(+1.16%) |
May 31, 2019 | 21.98 | 21.98 | 21.66 | 21.80 | 12,953 | -0.43(-1.93%) |
May 30, 2019 | 21.75 | 22.56 | 21.37 | 22.22 | 81,102 | +0.95(+4.49%) |
May 29, 2019 | 21.85 | 21.85 | 21.18 | 21.27 | 100,800 | -0.61(-2.80%) |
May 28, 2019 | 22.37 | 22.59 | 21.88 | 21.88 | 52,410 | -0.34(-1.54%) |
May 24, 2019 | 22.12 | 22.29 | 21.90 | 22.23 | 10,268 | +0.24(+1.10%) |
May 23, 2019 | 22.09 | 22.15 | 21.71 | 21.98 | 12,301 | -0.40(-1.79%) |
May 22, 2019 | 22.33 | 22.38 | 22.12 | 22.38 | 17,611 | +0.07(+0.31%) |
May 21, 2019 | 22.51 | 22.71 | 22.32 | 22.32 | 25,413 | -0.02(-0.10%) |
May 20, 2019 | 22.56 | 22.56 | 22.29 | 22.34 | 6,061 | -0.24(-1.06%) |
May 17, 2019 | 22.51 | 22.79 | 22.51 | 22.58 | 8,556 | -0.09(-0.41%) |
May 16, 2019 | 22.60 | 22.91 | 22.60 | 22.67 | 57,990 | +0.11(+0.47%) |
May 15, 2019 | 22.63 | 22.75 | 22.54 | 22.57 | 14,849 | -0.11(-0.46%) |
May 14, 2019 | 22.34 | 22.88 | 22.34 | 22.67 | 16,918 | +0.51(+2.29%) |
May 13, 2019 | 22.44 | 22.47 | 21.92 | 22.16 | 11,235 | -0.53(-2.34%) |
May 10, 2019 | 22.41 | 22.82 | 22.41 | 22.70 | 21,049 | +0.41(+1.84%) |
May 09, 2019 | 22.85 | 22.90 | 22.25 | 22.29 | 37,690 | -0.50(-2.21%) |
May 08, 2019 | 22.68 | 23.10 | 22.68 | 22.79 | 37,411 | +0.27(+1.19%) |
May 07, 2019 | 22.90 | 23.18 | 22.52 | 22.52 | 36,966 | -0.61(-2.63%) |
May 06, 2019 | 22.47 | 23.29 | 22.47 | 23.13 | 14,746 | +0.26(+1.12%) |
May 03, 2019 | 22.77 | 22.93 | 22.72 | 22.87 | 10,268 | +0.24(+1.04%) |
May 02, 2019 | 22.69 | 22.69 | 22.54 | 22.64 | 13,921 | +0.12(+0.54%) |
May 01, 2019 | 22.71 | 22.79 | 22.48 | 22.51 | 12,593 | -0.08(-0.36%) |
Apr 30, 2019 | 22.54 | 22.77 | 22.33 | 22.60 | 41,916 | +0.12(+0.55%) |
Apr 29, 2019 | 22.98 | 22.98 | 22.30 | 22.47 | 21,265 | -0.32(-1.38%) |
Apr 26, 2019 | 22.62 | 23.07 | 22.45 | 22.79 | 37,478 | +0.08(+0.33%) |
Apr 25, 2019 | 22.20 | 22.73 | 22.20 | 22.71 | 14,007 | +0.56(+2.53%) |
Apr 24, 2019 | 22.18 | 22.21 | 22.07 | 22.15 | 9,561 | -0.09(-0.39%) |
Apr 23, 2019 | 22.67 | 22.67 | 22.00 | 22.24 | 26,491 | -0.32(-1.42%) |
Apr 22, 2019 | 23.39 | 23.39 | 22.49 | 22.56 | 39,135 | -0.67(-2.87%) |
Apr 18, 2019 | 23.20 | 23.31 | 23.13 | 23.23 | 22,076 | +0.01(+0.05%) |
Apr 17, 2019 | 23.15 | 23.40 | 23.15 | 23.22 | 25,186 | +0.40(+1.74%) |
Apr 16, 2019 | 23.10 | 23.47 | 22.82 | 22.82 | 36,824 | -0.27(-1.19%) |
Apr 15, 2019 | 23.26 | 23.34 | 23.02 | 23.09 | 24,160 | -0.16(-0.70%) |
Apr 12, 2019 | 23.26 | 23.58 | 23.13 | 23.26 | 23,274 | +0.02(+0.08%) |
Apr 11, 2019 | 23.02 | 23.31 | 23.02 | 23.24 | 19,827 | +0.22(+0.96%) |
Apr 10, 2019 | 22.79 | 23.02 | 22.62 | 23.02 | 34,529 | +0.17(+0.74%) |
Apr 09, 2019 | 22.96 | 22.96 | 22.61 | 22.85 | 47,784 | +0.18(+0.77%) |
Apr 08, 2019 | 22.50 | 23.04 | 22.50 | 22.67 | 21,463 | +0.04(+0.18%) |
Apr 05, 2019 | 22.34 | 22.78 | 22.33 | 22.63 | 12,492 | +0.35(+1.57%) |
Apr 04, 2019 | 22.19 | 22.40 | 22.19 | 22.28 | 11,366 | -0.09(-0.39%) |
Apr 03, 2019 | 22.44 | 22.85 | 22.30 | 22.37 | 35,264 | +0.02(+0.10%) |
Apr 02, 2019 | 23.26 | 23.29 | 22.25 | 22.34 | 37,020 | -0.85(-3.68%) |
Apr 01, 2019 | 23.17 | 23.37 | 22.92 | 23.20 | 68,851 | +0.08(+0.34%) |
Mar 29, 2019 | 22.50 | 23.33 | 22.50 | 23.12 | 75,984 | +0.62(+2.77%) |
Mar 28, 2019 | 21.82 | 22.50 | 21.82 | 22.50 | 23,223 | +0.68(+3.11%) |
Mar 27, 2019 | 21.77 | 21.87 | 21.52 | 21.82 | 46,983 | +0.05(+0.24%) |
Mar 26, 2019 | 21.49 | 21.87 | 21.35 | 21.77 | 58,790 | +0.19(+0.89%) |
Mar 25, 2019 | 21.15 | 21.57 | 20.79 | 21.57 | 16,962 | +0.33(+1.54%) |
Mar 22, 2019 | 21.42 | 21.53 | 20.97 | 21.25 | 19,509 | -0.08(-0.38%) |
Mar 21, 2019 | 21.36 | 22.02 | 21.33 | 21.33 | 25,042 | -0.06(-0.30%) |
Mar 20, 2019 | 21.42 | 21.51 | 21.11 | 21.39 | 12,571 | +0.03(+0.14%) |
Mar 19, 2019 | 21.45 | 21.65 | 21.23 | 21.36 | 15,455 | +0.11(+0.49%) |
Mar 18, 2019 | 20.93 | 21.40 | 20.87 | 21.26 | 17,286 | +0.44(+2.13%) |
Mar 15, 2019 | 21.05 | 21.05 | 20.80 | 20.81 | 14,375 | -0.11(-0.50%) |
Mar 14, 2019 | 21.05 | 21.25 | 20.91 | 20.92 | 22,665 | -0.09(-0.42%) |
Mar 13, 2019 | 20.07 | 21.01 | 20.01 | 21.01 | 26,389 | +1.09(+5.49%) |
Mar 12, 2019 | 20.12 | 20.12 | 19.70 | 19.91 | 42,179 | -0.01(-0.06%) |
Mar 11, 2019 | 19.87 | 20.33 | 19.87 | 19.93 | 28,511 | -0.09(-0.47%) |
Mar 08, 2019 | 20.15 | 20.16 | 19.83 | 20.02 | 16,600 | -0.13(-0.64%) |
Mar 07, 2019 | 20.69 | 20.86 | 20.05 | 20.15 | 21,136 | -0.61(-2.93%) |
Mar 06, 2019 | 20.88 | 20.88 | 20.60 | 20.76 | 23,332 | -0.11(-0.50%) |
Mar 05, 2019 | 21.50 | 21.50 | 20.77 | 20.86 | 44,721 | -0.34(-1.63%) |
Mar 04, 2019 | 21.71 | 21.85 | 21.07 | 21.21 | 29,517 | -0.32(-1.49%) |
Mar 01, 2019 | 21.77 | 21.88 | 21.39 | 21.53 | 39,532 | -0.16(-0.75%) |
Feb 28, 2019 | 21.51 | 21.91 | 21.43 | 21.69 | 33,439 | +0.04(+0.19%) |
Feb 27, 2019 | 21.43 | 21.65 | 21.43 | 21.65 | 15,540 | +0.26(+1.22%) |
Feb 26, 2019 | 21.67 | 21.67 | 21.21 | 21.39 | 42,844 | -0.54(-2.47%) |
Feb 25, 2019 | 21.27 | 21.93 | 21.15 | 21.93 | 47,769 | +0.87(+4.12%) |
Feb 22, 2019 | 20.72 | 21.26 | 20.72 | 21.06 | 42,094 | +0.16(+0.75%) |
Feb 21, 2019 | 21.35 | 21.35 | 20.86 | 20.91 | 16,999 | -0.34(-1.59%) |
Feb 20, 2019 | 20.86 | 21.39 | 20.86 | 21.24 | 24,299 | +0.34(+1.61%) |
Feb 19, 2019 | 20.99 | 21.20 | 20.81 | 20.91 | 10,262 | +0.08(+0.36%) |
Feb 15, 2019 | 21.42 | 21.42 | 20.81 | 20.83 | 15,978 | +0.13(+0.65%) |
Feb 14, 2019 | 20.20 | 21.00 | 20.20 | 20.70 | 47,011 | +0.57(+2.83%) |
Feb 13, 2019 | 20.35 | 20.35 | 20.03 | 20.13 | 26,828 | -0.17(-0.86%) |
Feb 12, 2019 | 19.45 | 20.31 | 19.45 | 20.30 | 30,622 | +0.86(+4.43%) |
Feb 11, 2019 | 19.84 | 19.90 | 19.32 | 19.44 | 28,436 | -0.20(-1.04%) |
Feb 08, 2019 | 19.43 | 19.99 | 18.87 | 19.64 | 87,280 | +0.58(+3.05%) |
Feb 07, 2019 | 19.24 | 19.24 | 18.56 | 19.06 | 33,049 | -0.17(-0.91%) |
Feb 06, 2019 | 19.39 | 19.47 | 19.14 | 19.24 | 20,816 | +0.13(+0.67%) |
Feb 05, 2019 | 19.11 | 19.47 | 19.11 | 19.11 | 16,153 | +0.00(+0.00%) |
Feb 04, 2019 | 19.18 | 19.18 | 18.94 | 19.11 | 7,202 | -0.16(-0.82%) |
Feb 01, 2019 | 18.49 | 19.46 | 18.49 | 19.27 | 30,238 | +0.73(+3.96%) |
Jan 31, 2019 | 18.43 | 18.62 | 18.37 | 18.53 | 72,262 | +0.10(+0.57%) |
Jan 30, 2019 | 18.76 | 18.80 | 18.07 | 18.43 | 56,589 | -0.27(-1.46%) |
Jan 29, 2019 | 18.62 | 18.75 | 18.61 | 18.70 | 22,990 | -0.09(-0.50%) |
Jan 28, 2019 | 18.86 | 18.96 | 18.64 | 18.79 | 17,414 | -0.45(-2.33%) |
Jan 25, 2019 | 19.21 | 19.31 | 19.10 | 19.24 | 13,573 | +0.16(+0.85%) |
Jan 24, 2019 | 19.21 | 19.28 | 19.08 | 19.08 | 12,246 | -0.06(-0.33%) |
Jan 23, 2019 | 19.03 | 19.25 | 18.92 | 19.14 | 27,680 | +0.12(+0.61%) |
Jan 22, 2019 | 19.50 | 19.50 | 18.94 | 19.03 | 18,662 | -0.60(-3.05%) |
Jan 18, 2019 | 19.63 | 19.79 | 19.52 | 19.63 | 37,111 | +0.00(+0.00%) |
Jan 17, 2019 | 19.51 | 19.74 | 19.46 | 19.63 | 14,064 | -0.18(-0.91%) |
Jan 16, 2019 | 19.95 | 19.95 | 19.63 | 19.81 | 29,615 | -0.31(-1.53%) |
Jan 15, 2019 | 20.26 | 20.27 | 19.88 | 20.11 | 47,602 | -0.49(-2.37%) |
Jan 14, 2019 | 21.17 | 21.46 | 20.20 | 20.60 | 29,429 | -0.99(-4.58%) |
Jan 11, 2019 | 20.65 | 21.59 | 20.45 | 21.59 | 34,534 | +0.87(+4.21%) |
Jan 10, 2019 | 19.61 | 20.72 | 19.61 | 20.72 | 39,111 | +0.95(+4.83%) |
Jan 09, 2019 | 18.92 | 19.79 | 18.78 | 19.77 | 41,262 | +1.00(+5.30%) |
Jan 08, 2019 | 18.92 | 18.93 | 18.67 | 18.77 | 18,612 | -0.08(-0.40%) |
Jan 07, 2019 | 18.97 | 18.97 | 18.62 | 18.85 | 86,072 | +0.24(+1.31%) |
Jan 04, 2019 | 17.72 | 18.78 | 17.72 | 18.60 | 32,128 | +1.12(+6.43%) |
Jan 03, 2019 | 17.76 | 17.97 | 17.48 | 17.48 | 234,530 | -0.31(-1.77%) |
Jan 02, 2019 | 17.56 | 18.03 | 17.36 | 17.79 | 213,540 | +0.10(+0.59%) |
Dec 31, 2018 | 18.24 | 18.29 | 17.59 | 17.69 | 36,080 | -0.36(-1.97%) |
Dec 28, 2018 | 18.60 | 18.76 | 18.03 | 18.04 | 45,530 | -0.43(-2.33%) |
Dec 27, 2018 | 18.33 | 18.48 | 17.72 | 18.47 | 59,600 | -0.07(-0.38%) |
Dec 26, 2018 | 18.05 | 18.54 | 17.99 | 18.54 | 12,286 | +0.62(+3.44%) |
Dec 24, 2018 | 18.60 | 18.67 | 17.93 | 17.93 | 10,652 | -0.71(-3.81%) |
Dec 21, 2018 | 19.21 | 19.47 | 18.63 | 18.64 | 32,128 | -0.49(-2.56%) |
Dec 20, 2018 | 19.91 | 19.91 | 18.59 | 19.13 | 53,145 | -0.67(-3.38%) |
Dec 19, 2018 | 20.55 | 20.60 | 19.79 | 19.79 | 24,036 | -0.68(-3.33%) |
Dec 18, 2018 | 20.30 | 20.55 | 20.26 | 20.48 | 31,697 | +0.18(+0.89%) |
Dec 17, 2018 | 20.58 | 20.58 | 20.25 | 20.30 | 27,364 | -0.24(-1.16%) |
Dec 14, 2018 | 20.51 | 20.75 | 20.38 | 20.53 | 13,744 | -0.15(-0.73%) |
Dec 13, 2018 | 20.11 | 20.69 | 20.11 | 20.69 | 16,213 | +0.48(+2.39%) |
Dec 12, 2018 | 20.10 | 20.30 | 20.05 | 20.20 | 10,690 | +0.26(+1.28%) |
Dec 11, 2018 | 20.37 | 20.37 | 19.91 | 19.95 | 20,399 | -0.06(-0.29%) |
Dec 10, 2018 | 20.28 | 20.41 | 19.88 | 20.00 | 27,830 | -0.29(-1.41%) |
Dec 07, 2018 | 21.01 | 21.20 | 20.29 | 20.29 | 14,947 | -0.70(-3.35%) |
Dec 06, 2018 | 21.02 | 21.02 | 20.45 | 20.99 | 35,139 | -0.37(-1.72%) |
Dec 04, 2018 | 21.42 | 21.48 | 21.31 | 21.36 | 42,265 | +0.03(+0.15%) |
Dec 03, 2018 | 20.89 | 21.35 | 20.71 | 21.33 | 42,499 | +0.69(+3.34%) |
Nov 30, 2018 | 20.30 | 20.64 | 20.30 | 20.64 | 17,524 | +0.54(+2.66%) |
Nov 29, 2018 | 20.66 | 20.84 | 20.10 | 20.10 | 18,210 | -0.71(-3.40%) |
Nov 28, 2018 | 20.59 | 20.81 | 20.24 | 20.81 | 32,440 | +0.39(+1.93%) |
Nov 27, 2018 | 20.44 | 20.64 | 20.29 | 20.42 | 52,626 | -0.13(-0.62%) |
Nov 26, 2018 | 20.90 | 21.03 | 20.51 | 20.54 | 33,077 | -0.28(-1.34%) |
Nov 23, 2018 | 20.69 | 20.89 | 20.61 | 20.82 | 15,526 | +0.14(+0.67%) |
Nov 21, 2018 | 20.68 | 20.68 | 20.68 | 0 | +0.57(+2.85%) | |
Nov 20, 2018 | 21.11 | 21.11 | 19.95 | 20.11 | 66,889 | -0.97(-4.62%) |
Nov 19, 2018 | 21.45 | 21.59 | 21.01 | 21.08 | 43,133 | -0.37(-1.70%) |
Nov 16, 2018 | 21.63 | 21.71 | 21.31 | 21.45 | 13,455 | -0.13(-0.59%) |
Nov 15, 2018 | 22.03 | 22.03 | 21.36 | 21.58 | 22,538 | -0.30(-1.35%) |
Nov 14, 2018 | 21.93 | 22.80 | 21.87 | 21.87 | 29,052 | -0.30(-1.36%) |
Nov 13, 2018 | 21.62 | 22.17 | 21.59 | 22.17 | 27,491 | +0.69(+3.21%) |
Nov 12, 2018 | 21.55 | 21.56 | 21.07 | 21.48 | 39,769 | -0.24(-1.12%) |
Nov 09, 2018 | 21.59 | 21.77 | 21.46 | 21.73 | 20,873 | -0.02(-0.08%) |
Nov 08, 2018 | 22.56 | 22.56 | 21.32 | 21.74 | 87,639 | -0.83(-3.70%) |
Nov 07, 2018 | 22.97 | 23.49 | 22.39 | 22.58 | 19,547 | +0.01(+0.05%) |
Nov 06, 2018 | 23.27 | 23.65 | 22.57 | 22.57 | 18,346 | -0.83(-3.57%) |
Nov 05, 2018 | 24.00 | 24.03 | 23.19 | 23.40 | 27,622 | -0.29(-1.22%) |
Nov 02, 2018 | 25.48 | 25.89 | 23.20 | 23.69 | 45,543 | -0.81(-3.29%) |
Nov 01, 2018 | 23.42 | 24.89 | 23.36 | 24.50 | 29,420 | +1.62(+7.10%) |
Oct 31, 2018 | 23.01 | 23.58 | 22.87 | 22.87 | 19,221 | -0.17(-0.75%) |
Oct 30, 2018 | 22.64 | 23.10 | 22.57 | 23.05 | 29,634 | +0.43(+1.90%) |
Oct 29, 2018 | 23.79 | 23.79 | 22.55 | 22.62 | 32,863 | -0.83(-3.56%) |
Oct 26, 2018 | 23.20 | 23.46 | 23.08 | 23.45 | 20,183 | +0.05(+0.22%) |
Oct 25, 2018 | 23.30 | 23.79 | 23.30 | 23.40 | 15,158 | +0.24(+1.05%) |
Oct 24, 2018 | 23.09 | 23.45 | 23.09 | 23.16 | 25,117 | +0.00(+0.00%) |
Oct 23, 2018 | 23.19 | 23.39 | 22.90 | 23.16 | 19,547 | -0.07(-0.30%) |
Oct 22, 2018 | 23.22 | 23.58 | 23.17 | 23.23 | 18,919 | +0.01(+0.02%) |
Oct 19, 2018 | 23.01 | 23.39 | 22.91 | 23.22 | 31,397 | +0.30(+1.29%) |
Oct 18, 2018 | 23.62 | 23.62 | 22.77 | 22.93 | 43,017 | -0.88(-3.70%) |
Oct 17, 2018 | 24.11 | 24.17 | 23.73 | 23.81 | 12,441 | -0.32(-1.35%) |
Oct 16, 2018 | 24.11 | 24.14 | 23.77 | 24.13 | 28,259 | +0.14(+0.58%) |
Oct 15, 2018 | 24.35 | 24.45 | 23.92 | 23.99 | 17,144 | -0.16(-0.65%) |
Oct 12, 2018 | 24.24 | 25.02 | 24.15 | 24.15 | 24,841 | +0.25(+1.04%) |
Oct 11, 2018 | 23.68 | 24.32 | 23.68 | 23.90 | 50,946 | +0.03(+0.12%) |
Oct 10, 2018 | 24.93 | 24.93 | 23.74 | 23.87 | 69,215 | -1.06(-4.25%) |
Oct 09, 2018 | 25.14 | 25.28 | 24.90 | 24.93 | 32,304 | -0.25(-1.01%) |
Oct 08, 2018 | 24.91 | 25.50 | 24.91 | 25.19 | 9,488 | +0.30(+1.21%) |
Oct 05, 2018 | 25.52 | 25.69 | 24.78 | 24.89 | 25,186 | -0.65(-2.54%) |
Oct 04, 2018 | 26.34 | 26.34 | 25.24 | 25.53 | 27,134 | -0.35(-1.34%) |
Oct 03, 2018 | 26.44 | 26.44 | 25.87 | 25.88 | 14,456 | -0.64(-2.40%) |
Oct 02, 2018 | 26.87 | 26.87 | 26.09 | 26.52 | 13,474 | +0.14(+0.55%) |
Oct 01, 2018 | 26.66 | 26.98 | 26.26 | 26.37 | 80,533 | -0.16(-0.61%) |
Sep 28, 2018 | 25.74 | 26.66 | 25.55 | 26.54 | 69,177 | +0.45(+1.73%) |
Sep 27, 2018 | 25.13 | 26.09 | 24.87 | 26.09 | 147,810 | +1.18(+4.72%) |
Sep 26, 2018 | 24.85 | 25.12 | 24.74 | 24.91 | 27,669 | +0.21(+0.87%) |
Sep 25, 2018 | 25.18 | 25.20 | 24.65 | 24.69 | 44,282 | -0.67(-2.63%) |
Sep 24, 2018 | 25.49 | 25.55 | 24.76 | 25.36 | 28,595 | -0.14(-0.57%) |
Sep 21, 2018 | 25.63 | 25.74 | 25.45 | 25.51 | 115,065 | -0.27(-1.03%) |
Sep 20, 2018 | 24.91 | 25.77 | 24.91 | 25.77 | 32,183 | +1.08(+4.39%) |
Sep 19, 2018 | 25.85 | 25.85 | 24.69 | 24.69 | 28,792 | -1.04(-4.05%) |
Sep 18, 2018 | 26.00 | 26.00 | 25.65 | 25.73 | 75,772 | -0.03(-0.14%) |
Sep 17, 2018 | 25.71 | 25.85 | 25.63 | 25.77 | 39,662 | +0.03(+0.14%) |
Sep 14, 2018 | 25.94 | 26.37 | 25.67 | 25.73 | 36,055 | -0.07(-0.27%) |
Sep 13, 2018 | 25.09 | 26.07 | 25.04 | 25.80 | 19,749 | +0.99(+4.00%) |
Sep 12, 2018 | 25.04 | 25.29 | 24.81 | 24.81 | 24,010 | +0.03(+0.14%) |
Sep 11, 2018 | 24.68 | 25.05 | 24.61 | 24.78 | 5,182 | +0.00(+0.00%) |
Sep 10, 2018 | 24.65 | 24.78 | 24.65 | 24.78 | 3,676 | +0.51(+2.10%) |
Sep 07, 2018 | 24.89 | 24.89 | 24.26 | 24.26 | 18,803 | -0.93(-3.70%) |
Sep 06, 2018 | 24.58 | 25.20 | 24.52 | 25.20 | 27,827 | +0.51(+2.07%) |
Sep 05, 2018 | 24.80 | 24.95 | 24.68 | 24.69 | 9,966 | -0.05(-0.19%) |