Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 17.92 | 18.06 | 17.92 | 17.97 | 275,897 | +0.05(+0.26%) |
Nov 27, 2019 | 17.95 | 18.04 | 17.91 | 17.92 | 270,061 | +0.06(+0.32%) |
Nov 26, 2019 | 17.90 | 17.90 | 17.85 | 17.87 | 222,342 | -0.12(-0.65%) |
Nov 25, 2019 | 17.97 | 18.00 | 17.95 | 17.99 | 142,335 | -0.04(-0.24%) |
Nov 22, 2019 | 18.01 | 18.06 | 17.98 | 18.03 | 211,061 | -0.03(-0.16%) |
Nov 21, 2019 | 18.07 | 18.13 | 18.01 | 18.06 | 751,887 | +0.10(+0.58%) |
Nov 20, 2019 | 18.03 | 18.04 | 17.93 | 17.95 | 265,550 | -0.19(-1.04%) |
Nov 19, 2019 | 18.23 | 18.23 | 18.11 | 18.14 | 419,023 | -0.13(-0.72%) |
Nov 18, 2019 | 18.25 | 18.29 | 18.20 | 18.27 | 406,472 | -0.05(-0.26%) |
Nov 15, 2019 | 18.35 | 18.35 | 18.24 | 18.32 | 323,436 | +0.03(+0.15%) |
Nov 14, 2019 | 18.30 | 18.32 | 18.22 | 18.29 | 671,160 | -0.19(-1.02%) |
Nov 13, 2019 | 18.44 | 18.52 | 18.42 | 18.48 | 483,711 | -0.11(-0.61%) |
Nov 12, 2019 | 18.65 | 18.72 | 18.56 | 18.59 | 508,648 | -0.08(-0.45%) |
Nov 11, 2019 | 18.60 | 18.73 | 18.60 | 18.68 | 236,191 | +0.00(+0.00%) |
Nov 08, 2019 | 18.66 | 18.70 | 18.56 | 18.68 | 585,114 | +0.07(+0.35%) |
Nov 07, 2019 | 18.49 | 18.75 | 18.49 | 18.61 | 1,084,233 | +0.33(+1.80%) |
Nov 06, 2019 | 18.28 | 18.37 | 18.23 | 18.28 | 1,023,172 | -0.11(-0.61%) |
Nov 05, 2019 | 18.38 | 18.45 | 18.29 | 18.40 | 859,861 | +0.22(+1.19%) |
Nov 04, 2019 | 18.15 | 18.21 | 18.14 | 18.18 | 265,213 | +0.24(+1.31%) |
Nov 01, 2019 | 17.91 | 18.05 | 17.86 | 17.94 | 583,841 | +0.06(+0.32%) |
Oct 31, 2019 | 18.00 | 18.00 | 17.83 | 17.89 | 762,305 | -0.25(-1.35%) |
Oct 30, 2019 | 18.35 | 18.35 | 18.12 | 18.13 | 1,093,809 | -0.25(-1.38%) |
Oct 29, 2019 | 18.36 | 18.42 | 18.35 | 18.39 | 365,672 | -0.02(-0.10%) |
Oct 28, 2019 | 18.37 | 18.45 | 18.37 | 18.40 | 695,804 | +0.16(+0.88%) |
Oct 25, 2019 | 18.10 | 18.27 | 18.10 | 18.24 | 279,293 | +0.08(+0.47%) |
Oct 24, 2019 | 18.08 | 18.18 | 18.02 | 18.16 | 651,334 | +0.05(+0.26%) |
Oct 23, 2019 | 18.05 | 18.13 | 18.01 | 18.11 | 375,849 | -0.03(-0.16%) |
Oct 22, 2019 | 18.13 | 18.22 | 18.11 | 18.14 | 525,174 | -0.10(-0.57%) |
Oct 21, 2019 | 18.23 | 18.27 | 18.18 | 18.24 | 317,529 | +0.15(+0.83%) |
Oct 18, 2019 | 18.08 | 18.11 | 18.02 | 18.09 | 231,435 | +0.00(+0.00%) |
Oct 17, 2019 | 18.11 | 18.13 | 17.99 | 18.09 | 432,729 | +0.03(+0.16%) |
Oct 16, 2019 | 18.09 | 18.13 | 18.05 | 18.07 | 373,840 | -0.01(-0.05%) |
Oct 15, 2019 | 17.95 | 18.10 | 17.92 | 18.07 | 506,966 | +0.22(+1.21%) |
Oct 14, 2019 | 17.86 | 17.91 | 17.84 | 17.86 | 385,265 | -0.11(-0.63%) |
Oct 11, 2019 | 17.91 | 18.07 | 17.91 | 17.97 | 2,230,205 | +0.20(+1.11%) |
Oct 10, 2019 | 17.65 | 17.82 | 17.65 | 17.77 | 772,801 | +0.26(+1.51%) |
Oct 09, 2019 | 17.47 | 17.57 | 17.47 | 17.51 | 551,595 | +0.11(+0.65%) |
Oct 08, 2019 | 17.31 | 17.46 | 17.31 | 17.40 | 1,105,372 | -0.06(-0.32%) |
Oct 07, 2019 | 17.41 | 17.45 | 17.37 | 17.45 | 350,168 | +0.15(+0.87%) |
Oct 04, 2019 | 17.38 | 17.40 | 17.29 | 17.30 | 800,845 | -0.12(-0.70%) |
Oct 03, 2019 | 17.55 | 17.55 | 17.34 | 17.42 | 1,228,131 | -0.16(-0.91%) |
Oct 02, 2019 | 17.60 | 17.62 | 17.51 | 17.58 | 693,516 | -0.03(-0.16%) |
Oct 01, 2019 | 17.87 | 17.88 | 17.55 | 17.61 | 1,702,472 | -0.08(-0.43%) |
Sep 30, 2019 | 17.82 | 17.82 | 17.68 | 17.69 | 371,564 | -0.03(-0.16%) |
Sep 27, 2019 | 17.76 | 17.79 | 17.69 | 17.72 | 689,531 | -0.04(-0.21%) |
Sep 26, 2019 | 17.77 | 17.82 | 17.69 | 17.75 | 605,802 | -0.13(-0.74%) |
Sep 25, 2019 | 17.65 | 17.91 | 17.62 | 17.89 | 1,548,641 | +0.28(+1.62%) |
Sep 24, 2019 | 17.76 | 17.76 | 17.57 | 17.60 | 614,321 | -0.23(-1.26%) |
Sep 23, 2019 | 17.78 | 17.85 | 17.66 | 17.83 | 1,269,620 | +0.01(+0.05%) |
Sep 20, 2019 | 17.96 | 18.00 | 17.81 | 17.82 | 497,251 | -0.23(-1.30%) |
Sep 19, 2019 | 17.96 | 18.06 | 17.93 | 18.05 | 903,416 | -0.05(-0.26%) |
Sep 18, 2019 | 18.06 | 18.11 | 17.98 | 18.10 | 989,791 | -0.08(-0.46%) |
Sep 17, 2019 | 18.27 | 18.31 | 18.11 | 18.18 | 884,056 | -0.09(-0.51%) |
Sep 16, 2019 | 18.33 | 18.42 | 18.24 | 18.28 | 1,032,843 | -0.23(-1.27%) |
Sep 13, 2019 | 18.29 | 18.51 | 18.23 | 18.51 | 1,624,626 | +0.39(+2.17%) |
Sep 12, 2019 | 17.87 | 18.18 | 17.85 | 18.12 | 1,987,055 | +0.11(+0.62%) |
Sep 11, 2019 | 18.00 | 18.00 | 17.84 | 18.00 | 577,986 | +0.04(+0.21%) |
Sep 10, 2019 | 17.71 | 17.98 | 17.65 | 17.97 | 1,735,425 | +0.30(+1.70%) |
Sep 09, 2019 | 17.58 | 17.67 | 17.56 | 17.67 | 346,664 | +0.33(+1.89%) |
Sep 06, 2019 | 17.42 | 17.43 | 17.32 | 17.34 | 445,425 | -0.14(-0.80%) |
Sep 05, 2019 | 17.37 | 17.57 | 17.36 | 17.48 | 1,188,342 | +0.31(+1.80%) |
Sep 04, 2019 | 17.26 | 17.26 | 17.14 | 17.17 | 529,618 | -0.02(-0.11%) |
Sep 03, 2019 | 17.20 | 17.26 | 17.02 | 17.19 | 625,734 | -0.01(-0.05%) |
Aug 30, 2019 | 17.28 | 17.31 | 17.18 | 17.20 | 860,886 | +0.00(+0.00%) |
Aug 29, 2019 | 17.21 | 17.33 | 17.19 | 17.20 | 803,526 | +0.05(+0.27%) |
Aug 28, 2019 | 17.03 | 17.16 | 17.01 | 17.15 | 890,815 | -0.01(-0.05%) |
Aug 27, 2019 | 17.28 | 17.29 | 17.15 | 17.16 | 773,030 | -0.26(-1.51%) |
Aug 26, 2019 | 17.36 | 17.43 | 17.32 | 17.42 | 425,196 | +0.07(+0.38%) |
Aug 23, 2019 | 17.65 | 17.66 | 17.31 | 17.36 | 1,682,850 | -0.28(-1.60%) |
Aug 22, 2019 | 17.59 | 17.66 | 17.51 | 17.64 | 1,267,905 | +0.11(+0.64%) |
Aug 21, 2019 | 17.51 | 17.55 | 17.38 | 17.53 | 777,023 | +0.11(+0.65%) |
Aug 20, 2019 | 17.42 | 17.48 | 17.40 | 17.41 | 319,426 | -0.16(-0.91%) |
Aug 19, 2019 | 17.63 | 17.64 | 17.52 | 17.57 | 1,058,920 | +0.23(+1.35%) |
Aug 16, 2019 | 17.34 | 17.48 | 17.30 | 17.34 | 1,446,754 | +0.14(+0.82%) |
Aug 15, 2019 | 17.36 | 17.40 | 17.04 | 17.20 | 1,976,283 | -0.20(-1.13%) |
Aug 14, 2019 | 17.44 | 17.50 | 17.38 | 17.40 | 1,407,002 | -0.39(-2.21%) |
Aug 13, 2019 | 17.62 | 17.84 | 17.60 | 17.79 | 2,580,097 | +0.07(+0.42%) |
Aug 12, 2019 | 17.87 | 17.91 | 17.67 | 17.71 | 512,137 | -0.38(-2.07%) |
Aug 09, 2019 | 18.01 | 18.11 | 17.89 | 18.09 | 1,501,459 | +0.03(+0.16%) |
Aug 08, 2019 | 18.20 | 18.38 | 18.04 | 18.06 | 2,451,492 | -0.03(-0.16%) |
Aug 07, 2019 | 17.79 | 18.11 | 17.70 | 18.09 | 2,067,570 | -0.01(-0.05%) |
Aug 06, 2019 | 18.33 | 18.34 | 18.10 | 18.10 | 589,097 | -0.13(-0.72%) |
Aug 05, 2019 | 18.33 | 18.40 | 18.23 | 18.23 | 728,580 | -0.33(-1.77%) |
Aug 02, 2019 | 18.67 | 18.71 | 18.56 | 18.56 | 1,006,980 | -0.17(-0.90%) |
Aug 01, 2019 | 18.99 | 19.01 | 18.71 | 18.73 | 1,736,106 | -0.38(-1.96%) |
Jul 31, 2019 | 19.28 | 19.28 | 19.05 | 19.10 | 362,882 | -0.16(-0.83%) |
Jul 30, 2019 | 19.23 | 19.32 | 19.23 | 19.26 | 231,982 | -0.04(-0.19%) |
Jul 29, 2019 | 19.25 | 19.31 | 19.23 | 19.30 | 179,595 | -0.01(-0.05%) |
Jul 26, 2019 | 19.27 | 19.33 | 19.27 | 19.31 | 143,747 | -0.03(-0.15%) |
Jul 25, 2019 | 19.35 | 19.44 | 19.33 | 19.34 | 813,523 | +0.07(+0.39%) |
Jul 24, 2019 | 19.28 | 19.31 | 19.24 | 19.26 | 359,534 | -0.07(-0.39%) |
Jul 23, 2019 | 19.29 | 19.37 | 19.26 | 19.34 | 567,899 | +0.10(+0.54%) |
Jul 22, 2019 | 19.15 | 19.26 | 19.15 | 19.23 | 162,662 | -0.03(-0.15%) |
Jul 19, 2019 | 19.27 | 19.29 | 19.23 | 19.26 | 91,068 | +0.05(+0.24%) |
Jul 18, 2019 | 19.29 | 19.33 | 19.18 | 19.21 | 293,225 | +0.00(+0.00%) |
Jul 17, 2019 | 19.36 | 19.36 | 19.21 | 19.21 | 208,532 | -0.22(-1.11%) |
Jul 16, 2019 | 19.49 | 19.51 | 19.42 | 19.43 | 171,920 | +0.07(+0.34%) |
Jul 15, 2019 | 19.44 | 19.44 | 19.35 | 19.36 | 259,997 | -0.10(-0.53%) |
Jul 12, 2019 | 19.51 | 19.54 | 19.44 | 19.47 | 228,951 | -0.02(-0.10%) |
Jul 11, 2019 | 19.32 | 19.53 | 19.30 | 19.49 | 606,584 | +0.25(+1.32%) |
Jul 10, 2019 | 19.15 | 19.28 | 19.15 | 19.23 | 143,439 | +0.11(+0.59%) |
Jul 09, 2019 | 19.10 | 19.19 | 19.10 | 19.12 | 130,505 | +0.01(+0.05%) |
Jul 08, 2019 | 19.06 | 19.12 | 19.03 | 19.11 | 313,330 | -0.03(-0.15%) |
Jul 05, 2019 | 19.13 | 19.25 | 19.13 | 19.14 | 488,294 | +0.24(+1.29%) |
Jul 03, 2019 | 18.98 | 18.99 | 18.87 | 18.90 | 219,140 | -0.11(-0.59%) |
Jul 02, 2019 | 19.11 | 19.13 | 19.01 | 19.01 | 94,106 | -0.16(-0.83%) |
Jul 01, 2019 | 19.11 | 19.26 | 19.09 | 19.17 | 209,890 | +0.05(+0.25%) |
Jun 28, 2019 | 19.15 | 19.17 | 19.08 | 19.12 | 174,459 | +0.00(+0.00%) |
Jun 27, 2019 | 19.19 | 19.22 | 19.08 | 19.12 | 166,689 | -0.11(-0.58%) |
Jun 26, 2019 | 19.12 | 19.25 | 19.12 | 19.23 | 295,402 | +0.13(+0.69%) |
Jun 25, 2019 | 19.12 | 19.12 | 19.07 | 19.10 | 474,857 | -0.07(-0.37%) |
Jun 24, 2019 | 19.21 | 19.22 | 19.15 | 19.17 | 188,108 | -0.14(-0.72%) |
Jun 21, 2019 | 19.15 | 19.33 | 19.15 | 19.31 | 565,232 | +0.22(+1.17%) |
Jun 20, 2019 | 19.09 | 19.14 | 19.01 | 19.09 | 726,427 | -0.06(-0.29%) |
Jun 19, 2019 | 19.24 | 19.28 | 19.12 | 19.14 | 597,215 | -0.03(-0.15%) |
Jun 18, 2019 | 19.11 | 19.22 | 19.09 | 19.17 | 647,115 | -0.10(-0.53%) |
Jun 17, 2019 | 19.31 | 19.35 | 19.26 | 19.28 | 91,461 | -0.03(-0.15%) |
Jun 14, 2019 | 19.35 | 19.35 | 19.26 | 19.30 | 182,018 | -0.04(-0.19%) |
Jun 13, 2019 | 19.39 | 19.39 | 19.32 | 19.34 | 195,192 | -0.07(-0.38%) |
Jun 12, 2019 | 19.44 | 19.46 | 19.40 | 19.42 | 708,494 | +0.01(+0.05%) |
Jun 11, 2019 | 19.43 | 19.45 | 19.39 | 19.41 | 395,517 | -0.03(-0.14%) |
Jun 10, 2019 | 19.41 | 19.45 | 19.41 | 19.43 | 324,584 | +0.19(+0.97%) |
Jun 07, 2019 | 19.23 | 19.29 | 19.19 | 19.25 | 457,028 | -0.17(-0.87%) |
Jun 06, 2019 | 19.35 | 19.45 | 19.26 | 19.42 | 656,150 | -0.06(-0.29%) |
Jun 05, 2019 | 19.42 | 19.47 | 19.36 | 19.47 | 566,701 | +0.11(+0.58%) |
Jun 04, 2019 | 19.28 | 19.41 | 19.24 | 19.36 | 694,240 | +0.21(+1.12%) |
Jun 03, 2019 | 19.21 | 19.27 | 19.12 | 19.14 | 677,723 | -0.12(-0.63%) |
May 31, 2019 | 19.39 | 19.41 | 19.25 | 19.27 | 795,139 | -0.22(-1.15%) |
May 30, 2019 | 19.63 | 19.70 | 19.49 | 19.49 | 840,065 | -0.18(-0.90%) |
May 29, 2019 | 19.57 | 19.67 | 19.53 | 19.67 | 501,061 | -0.06(-0.28%) |
May 28, 2019 | 19.80 | 19.82 | 19.70 | 19.72 | 236,411 | -0.14(-0.70%) |
May 24, 2019 | 19.89 | 19.92 | 19.86 | 19.86 | 107,239 | -0.02(-0.09%) |
May 23, 2019 | 20.00 | 20.00 | 19.81 | 19.88 | 626,344 | -0.23(-1.16%) |
May 22, 2019 | 20.19 | 20.19 | 20.10 | 20.12 | 198,036 | -0.11(-0.55%) |
May 21, 2019 | 20.20 | 20.25 | 20.19 | 20.23 | 111,384 | +0.06(+0.28%) |
May 20, 2019 | 20.12 | 20.19 | 20.08 | 20.17 | 111,457 | +0.04(+0.19%) |
May 17, 2019 | 20.08 | 20.18 | 20.08 | 20.13 | 76,385 | -0.06(-0.28%) |
May 16, 2019 | 20.15 | 20.21 | 20.15 | 20.19 | 253,138 | +0.08(+0.42%) |
May 15, 2019 | 20.08 | 20.16 | 20.08 | 20.11 | 110,450 | -0.12(-0.60%) |
May 14, 2019 | 20.21 | 20.25 | 20.19 | 20.23 | 170,677 | +0.06(+0.28%) |
May 13, 2019 | 20.23 | 20.24 | 20.13 | 20.17 | 127,263 | -0.16(-0.78%) |
May 10, 2019 | 20.29 | 20.35 | 20.22 | 20.33 | 128,880 | +0.04(+0.18%) |
May 09, 2019 | 20.26 | 20.38 | 20.24 | 20.29 | 69,170 | -0.07(-0.37%) |
May 08, 2019 | 20.26 | 20.39 | 20.24 | 20.37 | 87,034 | +0.08(+0.41%) |
May 07, 2019 | 20.35 | 20.37 | 20.25 | 20.28 | 287,080 | -0.16(-0.78%) |
May 06, 2019 | 20.40 | 20.46 | 20.39 | 20.44 | 187,930 | -0.07(-0.32%) |
May 03, 2019 | 20.49 | 20.54 | 20.45 | 20.51 | 127,273 | -0.04(-0.18%) |
May 02, 2019 | 20.48 | 20.59 | 20.47 | 20.54 | 80,302 | +0.08(+0.41%) |
May 01, 2019 | 20.50 | 20.50 | 20.35 | 20.46 | 224,750 | -0.07(-0.36%) |
Apr 30, 2019 | 20.64 | 20.64 | 20.52 | 20.54 | 87,454 | -0.08(-0.41%) |
Apr 29, 2019 | 20.59 | 20.65 | 20.58 | 20.62 | 157,882 | +0.11(+0.55%) |
Apr 26, 2019 | 20.46 | 20.52 | 20.46 | 20.51 | 223,693 | -0.06(-0.27%) |
Apr 25, 2019 | 20.54 | 20.61 | 20.53 | 20.56 | 202,814 | +0.04(+0.18%) |
Apr 24, 2019 | 20.61 | 20.61 | 20.53 | 20.53 | 402,551 | -0.18(-0.86%) |
Apr 23, 2019 | 20.69 | 20.72 | 20.68 | 20.70 | 538,953 | -0.05(-0.22%) |
Apr 22, 2019 | 20.71 | 20.75 | 20.70 | 20.75 | 139,778 | +0.13(+0.63%) |
Apr 18, 2019 | 20.64 | 20.66 | 20.61 | 20.62 | 156,199 | -0.11(-0.54%) |
Apr 17, 2019 | 20.76 | 20.77 | 20.69 | 20.73 | 97,841 | -0.02(-0.09%) |
Apr 16, 2019 | 20.70 | 20.75 | 20.68 | 20.75 | 327,489 | +0.14(+0.68%) |
Apr 15, 2019 | 20.65 | 20.66 | 20.61 | 20.61 | 314,552 | -0.06(-0.27%) |
Apr 12, 2019 | 20.62 | 20.67 | 20.60 | 20.67 | 517,880 | +0.14(+0.68%) |
Apr 11, 2019 | 20.46 | 20.54 | 20.44 | 20.53 | 409,046 | +0.13(+0.64%) |
Apr 10, 2019 | 20.39 | 20.42 | 20.35 | 20.40 | 332,657 | -0.05(-0.23%) |
Apr 09, 2019 | 20.40 | 20.48 | 20.39 | 20.44 | 164,567 | -0.07(-0.32%) |
Apr 08, 2019 | 20.48 | 20.52 | 20.45 | 20.51 | 342,052 | +0.07(+0.32%) |
Apr 05, 2019 | 20.49 | 20.49 | 20.40 | 20.44 | 333,933 | -0.01(-0.05%) |
Apr 04, 2019 | 20.49 | 20.52 | 20.44 | 20.45 | 296,697 | -0.05(-0.23%) |
Apr 03, 2019 | 20.49 | 20.53 | 20.45 | 20.50 | 340,882 | +0.16(+0.78%) |
Apr 02, 2019 | 20.35 | 20.39 | 20.31 | 20.34 | 266,963 | -0.02(-0.09%) |
Apr 01, 2019 | 20.21 | 20.39 | 20.21 | 20.36 | 399,386 | +0.28(+1.39%) |
Mar 29, 2019 | 20.19 | 20.19 | 20.07 | 20.08 | 436,780 | +0.03(+0.14%) |
Mar 28, 2019 | 20.09 | 20.12 | 20.03 | 20.05 | 387,789 | -0.06(-0.28%) |
Mar 27, 2019 | 20.22 | 20.24 | 20.08 | 20.11 | 496,814 | -0.20(-0.97%) |
Mar 26, 2019 | 20.34 | 20.35 | 20.26 | 20.30 | 405,684 | +0.03(+0.14%) |
Mar 25, 2019 | 20.32 | 20.37 | 20.13 | 20.27 | 841,464 | -0.03(-0.14%) |
Mar 22, 2019 | 20.42 | 20.44 | 20.24 | 20.30 | 608,193 | -0.33(-1.58%) |
Mar 21, 2019 | 20.62 | 20.66 | 20.61 | 20.63 | 502,356 | -0.05(-0.23%) |
Mar 20, 2019 | 20.84 | 20.84 | 20.65 | 20.68 | 815,646 | -0.20(-0.95%) |
Mar 19, 2019 | 20.94 | 20.98 | 20.85 | 20.87 | 307,507 | +0.04(+0.18%) |
Mar 18, 2019 | 20.86 | 20.86 | 20.81 | 20.84 | 98,964 | +0.00(+0.00%) |
Mar 15, 2019 | 20.83 | 20.87 | 20.78 | 20.84 | 185,906 | -0.10(-0.49%) |
Mar 14, 2019 | 20.84 | 20.95 | 20.83 | 20.94 | 229,537 | +0.14(+0.67%) |
Mar 13, 2019 | 20.83 | 20.84 | 20.79 | 20.80 | 652,895 | +0.04(+0.18%) |
Mar 12, 2019 | 20.89 | 20.90 | 20.73 | 20.76 | 309,355 | -0.15(-0.71%) |
Mar 11, 2019 | 20.86 | 20.94 | 20.86 | 20.91 | 259,132 | +0.07(+0.36%) |
Mar 08, 2019 | 20.93 | 20.96 | 20.82 | 20.84 | 351,288 | -0.09(-0.44%) |
Mar 07, 2019 | 20.99 | 20.99 | 20.89 | 20.93 | 186,766 | -0.12(-0.57%) |
Mar 06, 2019 | 21.11 | 21.11 | 21.02 | 21.05 | 133,578 | -0.08(-0.40%) |
Mar 05, 2019 | 21.22 | 21.23 | 21.12 | 21.13 | 497,477 | -0.04(-0.18%) |
Mar 04, 2019 | 21.22 | 21.27 | 21.15 | 21.17 | 840,646 | -0.16(-0.74%) |
Mar 01, 2019 | 21.23 | 21.34 | 21.19 | 21.33 | 349,569 | +0.20(+0.92%) |
Feb 28, 2019 | 21.04 | 21.20 | 21.03 | 21.13 | 1,071,456 | +0.07(+0.35%) |
Feb 27, 2019 | 20.95 | 21.10 | 20.95 | 21.06 | 1,985,003 | +0.22(+1.07%) |
Feb 26, 2019 | 20.84 | 20.92 | 20.83 | 20.84 | 435,301 | -0.09(-0.44%) |
Feb 25, 2019 | 20.94 | 20.98 | 20.92 | 20.93 | 293,631 | +0.07(+0.31%) |
Feb 22, 2019 | 20.87 | 20.89 | 20.80 | 20.86 | 192,999 | -0.11(-0.53%) |
Feb 21, 2019 | 20.96 | 21.01 | 20.94 | 20.98 | 352,027 | +0.17(+0.80%) |
Feb 20, 2019 | 20.80 | 20.86 | 20.78 | 20.81 | 355,642 | +0.07(+0.31%) |
Feb 19, 2019 | 20.71 | 20.81 | 20.71 | 20.74 | 366,423 | -0.06(-0.27%) |
Feb 15, 2019 | 20.85 | 20.85 | 20.79 | 20.80 | 1,072,887 | -0.03(-0.13%) |
Feb 14, 2019 | 20.76 | 20.85 | 20.75 | 20.83 | 1,080,276 | -0.10(-0.49%) |
Feb 13, 2019 | 20.92 | 20.96 | 20.89 | 20.93 | 167,798 | +0.08(+0.40%) |
Feb 12, 2019 | 20.83 | 20.91 | 20.82 | 20.84 | 477,406 | +0.05(+0.22%) |
Feb 11, 2019 | 20.80 | 20.82 | 20.74 | 20.80 | 153,253 | +0.09(+0.45%) |
Feb 08, 2019 | 20.72 | 20.75 | 20.69 | 20.71 | 180,963 | -0.10(-0.49%) |
Feb 07, 2019 | 20.87 | 20.90 | 20.78 | 20.81 | 288,678 | -0.14(-0.67%) |
Feb 06, 2019 | 20.88 | 20.98 | 20.86 | 20.95 | 359,446 | +0.01(+0.04%) |
Feb 05, 2019 | 20.98 | 20.99 | 20.90 | 20.94 | 278,786 | -0.09(-0.44%) |
Feb 04, 2019 | 21.03 | 21.10 | 21.02 | 21.03 | 154,574 | +0.08(+0.40%) |
Feb 01, 2019 | 20.84 | 20.96 | 20.84 | 20.95 | 177,632 | +0.14(+0.67%) |
Jan 31, 2019 | 20.87 | 20.89 | 20.78 | 20.81 | 124,061 | -0.19(-0.89%) |
Jan 30, 2019 | 21.00 | 21.09 | 20.98 | 20.99 | 596,308 | +0.03(+0.13%) |
Jan 29, 2019 | 21.05 | 21.08 | 20.97 | 20.97 | 278,345 | -0.11(-0.53%) |
Jan 28, 2019 | 21.05 | 21.08 | 20.98 | 21.08 | 344,099 | +0.04(+0.18%) |
Jan 25, 2019 | 21.03 | 21.09 | 21.01 | 21.04 | 477,555 | +0.07(+0.36%) |
Jan 24, 2019 | 20.99 | 21.00 | 20.92 | 20.97 | 201,418 | -0.11(-0.53%) |
Jan 23, 2019 | 21.15 | 21.16 | 21.03 | 21.08 | 1,046,919 | +0.01(+0.04%) |
Jan 22, 2019 | 21.09 | 21.11 | 21.01 | 21.07 | 439,066 | -0.14(-0.66%) |
Jan 18, 2019 | 21.14 | 21.25 | 21.11 | 21.21 | 331,945 | +0.12(+0.57%) |
Jan 17, 2019 | 21.10 | 21.13 | 21.02 | 21.09 | 89,220 | -0.01(-0.04%) |
Jan 16, 2019 | 21.18 | 21.20 | 21.05 | 21.10 | 407,038 | -0.02(-0.09%) |
Jan 15, 2019 | 21.01 | 21.13 | 21.01 | 21.11 | 387,556 | +0.07(+0.35%) |
Jan 14, 2019 | 20.96 | 21.07 | 20.95 | 21.04 | 861,245 | +0.09(+0.44%) |
Jan 11, 2019 | 20.97 | 20.98 | 20.89 | 20.95 | 164,522 | -0.08(-0.40%) |
Jan 10, 2019 | 20.89 | 21.06 | 20.87 | 21.03 | 628,628 | +0.14(+0.67%) |
Jan 09, 2019 | 20.88 | 20.98 | 20.86 | 20.89 | 506,770 | +0.03(+0.13%) |
Jan 08, 2019 | 20.81 | 20.86 | 20.77 | 20.86 | 275,735 | +0.07(+0.31%) |
Jan 07, 2019 | 20.66 | 20.83 | 20.66 | 20.80 | 185,595 | +0.07(+0.36%) |
Jan 04, 2019 | 20.71 | 20.81 | 20.67 | 20.72 | 784,355 | +0.21(+1.04%) |
Jan 03, 2019 | 20.71 | 20.71 | 20.45 | 20.51 | 1,712,854 | -0.23(-1.12%) |
Jan 02, 2019 | 20.82 | 20.87 | 20.73 | 20.74 | 386,947 | -0.09(-0.45%) |
Dec 31, 2018 | 20.99 | 21.02 | 20.84 | 20.84 | 413,616 | -0.08(-0.40%) |
Dec 28, 2018 | 21.04 | 21.05 | 20.92 | 20.92 | 646,483 | -0.18(-0.84%) |
Dec 27, 2018 | 20.87 | 21.10 | 20.85 | 21.10 | 638,893 | +0.00(+0.00%) |
Dec 26, 2018 | 20.92 | 21.10 | 20.86 | 21.10 | 656,178 | +0.24(+1.15%) |
Dec 24, 2018 | 20.89 | 20.93 | 20.85 | 20.86 | 193,855 | -0.11(-0.53%) |
Dec 21, 2018 | 20.88 | 21.01 | 20.88 | 20.97 | 989,237 | -0.01(-0.04%) |
Dec 20, 2018 | 20.74 | 20.98 | 20.74 | 20.98 | 1,435,258 | +0.10(+0.49%) |
Dec 19, 2018 | 21.06 | 21.11 | 20.80 | 20.88 | 1,281,192 | -0.29(-1.36%) |
Dec 18, 2018 | 21.25 | 21.28 | 21.12 | 21.16 | 837,847 | -0.12(-0.57%) |
Dec 17, 2018 | 21.40 | 21.40 | 21.26 | 21.28 | 605,880 | -0.12(-0.56%) |
Dec 14, 2018 | 21.40 | 21.44 | 21.36 | 21.40 | 148,223 | -0.06(-0.30%) |
Dec 13, 2018 | 21.39 | 21.49 | 21.39 | 21.47 | 251,257 | +0.04(+0.17%) |
Dec 12, 2018 | 21.37 | 21.45 | 21.36 | 21.43 | 420,128 | +0.10(+0.48%) |
Dec 11, 2018 | 21.30 | 21.38 | 21.23 | 21.33 | 603,686 | +0.02(+0.09%) |
Dec 10, 2018 | 21.32 | 21.39 | 21.25 | 21.31 | 630,987 | -0.10(-0.48%) |
Dec 07, 2018 | 21.50 | 21.57 | 21.38 | 21.41 | 329,458 | -0.02(-0.09%) |
Dec 06, 2018 | 21.38 | 21.45 | 21.26 | 21.43 | 1,308,641 | -0.06(-0.30%) |
Dec 04, 2018 | 21.70 | 21.73 | 21.34 | 21.50 | 1,503,166 | -0.39(-1.78%) |