Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 25.92 | 26.36 | 25.82 | 26.32 | 828,826 | +0.47(+1.82%) |
Oct 30, 2019 | 26.05 | 26.15 | 25.61 | 25.85 | 209,217 | -0.20(-0.76%) |
Oct 29, 2019 | 26.18 | 26.53 | 25.98 | 26.05 | 392,716 | -0.35(-1.34%) |
Oct 28, 2019 | 26.49 | 26.76 | 26.37 | 26.41 | 410,351 | -0.01(-0.03%) |
Oct 25, 2019 | 26.29 | 26.75 | 26.24 | 26.41 | 273,260 | +0.13(+0.48%) |
Oct 24, 2019 | 26.39 | 26.47 | 26.07 | 26.29 | 244,943 | -0.11(-0.42%) |
Oct 23, 2019 | 26.38 | 26.85 | 26.24 | 26.40 | 333,830 | -0.01(-0.03%) |
Oct 22, 2019 | 26.04 | 26.61 | 25.93 | 26.41 | 309,334 | +0.39(+1.50%) |
Oct 21, 2019 | 26.01 | 26.21 | 25.68 | 26.02 | 431,660 | +0.46(+1.79%) |
Oct 18, 2019 | 25.04 | 25.97 | 25.03 | 25.56 | 717,733 | +0.38(+1.52%) |
Oct 17, 2019 | 23.92 | 25.18 | 23.92 | 25.18 | 768,530 | +1.37(+5.75%) |
Oct 16, 2019 | 23.19 | 23.87 | 23.19 | 23.81 | 180,209 | +0.45(+1.92%) |
Oct 15, 2019 | 23.42 | 23.65 | 23.19 | 23.36 | 279,320 | +0.03(+0.13%) |
Oct 14, 2019 | 23.40 | 23.53 | 23.25 | 23.33 | 409,871 | -0.07(-0.31%) |
Oct 11, 2019 | 23.52 | 23.88 | 23.40 | 23.40 | 346,772 | +0.29(+1.24%) |
Oct 10, 2019 | 23.10 | 23.46 | 23.09 | 23.12 | 216,034 | +0.26(+1.13%) |
Oct 09, 2019 | 23.18 | 23.18 | 22.81 | 22.86 | 122,583 | -0.03(-0.13%) |
Oct 08, 2019 | 22.81 | 23.11 | 22.66 | 22.89 | 161,022 | -0.31(-1.33%) |
Oct 07, 2019 | 23.47 | 23.62 | 23.16 | 23.20 | 206,075 | -0.32(-1.38%) |
Oct 04, 2019 | 22.96 | 23.56 | 22.93 | 23.52 | 238,881 | +0.27(+1.14%) |
Oct 03, 2019 | 22.87 | 23.26 | 22.55 | 23.26 | 269,677 | +0.43(+1.90%) |
Oct 02, 2019 | 22.72 | 22.83 | 22.15 | 22.82 | 576,900 | -0.20(-0.86%) |
Oct 01, 2019 | 24.11 | 24.28 | 22.98 | 23.02 | 261,859 | -0.96(-4.02%) |
Sep 30, 2019 | 24.01 | 24.15 | 23.80 | 23.98 | 334,959 | +0.01(+0.06%) |
Sep 27, 2019 | 24.06 | 24.20 | 23.82 | 23.97 | 284,402 | -0.01(-0.06%) |
Sep 26, 2019 | 24.12 | 24.12 | 23.70 | 23.98 | 314,208 | -0.20(-0.82%) |
Sep 25, 2019 | 23.42 | 24.43 | 23.40 | 24.18 | 495,735 | +0.71(+3.04%) |
Sep 24, 2019 | 23.74 | 23.90 | 23.36 | 23.47 | 258,401 | -0.19(-0.81%) |
Sep 23, 2019 | 23.07 | 23.91 | 23.07 | 23.66 | 297,114 | +0.49(+2.13%) |
Sep 20, 2019 | 23.20 | 23.47 | 22.95 | 23.17 | 602,504 | +0.09(+0.38%) |
Sep 19, 2019 | 22.62 | 23.41 | 22.62 | 23.08 | 266,911 | +0.32(+1.42%) |
Sep 18, 2019 | 22.76 | 22.91 | 22.23 | 22.75 | 488,206 | -0.04(-0.16%) |
Sep 17, 2019 | 22.59 | 22.90 | 22.17 | 22.79 | 236,122 | +0.21(+0.91%) |
Sep 16, 2019 | 23.13 | 23.21 | 22.51 | 22.59 | 302,483 | -0.71(-3.06%) |
Sep 13, 2019 | 23.23 | 23.74 | 23.22 | 23.30 | 337,261 | +0.26(+1.12%) |
Sep 12, 2019 | 23.41 | 23.41 | 22.87 | 23.04 | 308,577 | -0.51(-2.16%) |
Sep 11, 2019 | 23.44 | 23.78 | 22.97 | 23.55 | 249,902 | +0.17(+0.72%) |
Sep 10, 2019 | 22.84 | 23.40 | 22.52 | 23.38 | 323,103 | +0.60(+2.62%) |
Sep 09, 2019 | 22.21 | 22.93 | 22.14 | 22.78 | 169,733 | +0.65(+2.96%) |
Sep 06, 2019 | 22.26 | 22.31 | 21.98 | 22.13 | 214,423 | -0.13(-0.59%) |
Sep 05, 2019 | 22.42 | 22.88 | 22.25 | 22.26 | 309,739 | +0.08(+0.36%) |
Sep 04, 2019 | 22.25 | 22.38 | 22.11 | 22.18 | 176,890 | +0.10(+0.47%) |
Sep 03, 2019 | 22.88 | 23.08 | 21.71 | 22.08 | 416,169 | -1.03(-4.46%) |
Aug 30, 2019 | 22.81 | 23.17 | 22.73 | 23.11 | 332,369 | +0.37(+1.62%) |
Aug 29, 2019 | 22.82 | 23.11 | 22.53 | 22.74 | 292,085 | +0.26(+1.18%) |
Aug 28, 2019 | 21.61 | 22.58 | 21.36 | 22.48 | 243,446 | +0.86(+3.97%) |
Aug 27, 2019 | 22.15 | 22.37 | 21.52 | 21.62 | 236,688 | -0.43(-1.93%) |
Aug 26, 2019 | 22.09 | 22.19 | 21.75 | 22.04 | 156,101 | +0.20(+0.91%) |
Aug 23, 2019 | 22.43 | 22.57 | 21.76 | 21.84 | 299,676 | -0.72(-3.19%) |
Aug 22, 2019 | 22.62 | 22.82 | 22.34 | 22.56 | 200,802 | +0.01(+0.07%) |
Aug 21, 2019 | 22.75 | 22.89 | 22.39 | 22.55 | 342,413 | -0.02(-0.10%) |
Aug 20, 2019 | 22.61 | 22.67 | 22.39 | 22.57 | 267,042 | +0.13(+0.59%) |
Aug 19, 2019 | 22.43 | 22.73 | 22.35 | 22.44 | 473,801 | +0.26(+1.19%) |
Aug 16, 2019 | 21.33 | 22.28 | 21.27 | 22.18 | 449,583 | +0.99(+4.68%) |
Aug 15, 2019 | 21.27 | 21.38 | 20.99 | 21.18 | 215,445 | +0.01(+0.03%) |
Aug 14, 2019 | 21.01 | 21.29 | 20.80 | 21.18 | 261,371 | -0.25(-1.16%) |
Aug 13, 2019 | 21.01 | 21.69 | 20.90 | 21.43 | 276,397 | +0.51(+2.46%) |
Aug 12, 2019 | 21.69 | 21.69 | 20.90 | 20.91 | 305,138 | -0.92(-4.20%) |
Aug 09, 2019 | 22.14 | 22.34 | 21.64 | 21.83 | 468,525 | -0.48(-2.17%) |
Aug 08, 2019 | 21.83 | 22.44 | 21.75 | 22.31 | 445,178 | +0.62(+2.84%) |
Aug 07, 2019 | 22.22 | 22.23 | 21.45 | 21.70 | 477,890 | -0.69(-3.08%) |
Aug 06, 2019 | 21.60 | 22.81 | 21.45 | 22.39 | 670,169 | +1.20(+5.64%) |
Aug 05, 2019 | 21.09 | 21.91 | 20.58 | 21.19 | 1,041,505 | +1.18(+5.90%) |
Aug 02, 2019 | 19.68 | 20.01 | 19.40 | 20.01 | 263,154 | +0.16(+0.81%) |
Aug 01, 2019 | 19.85 | 20.36 | 19.56 | 19.85 | 417,770 | +0.04(+0.18%) |
Jul 31, 2019 | 20.20 | 20.43 | 19.80 | 19.81 | 537,446 | -0.35(-1.75%) |
Jul 30, 2019 | 19.34 | 20.22 | 19.30 | 20.16 | 285,218 | +0.61(+3.11%) |
Jul 29, 2019 | 19.83 | 19.92 | 19.36 | 19.56 | 264,534 | -0.32(-1.59%) |
Jul 26, 2019 | 19.48 | 19.95 | 19.35 | 19.87 | 230,992 | +0.44(+2.27%) |
Jul 25, 2019 | 19.51 | 19.78 | 19.40 | 19.43 | 244,551 | -0.16(-0.82%) |
Jul 24, 2019 | 18.88 | 19.64 | 18.84 | 19.59 | 193,061 | +0.56(+2.93%) |
Jul 23, 2019 | 18.97 | 19.34 | 18.97 | 19.03 | 404,359 | +0.13(+0.70%) |
Jul 22, 2019 | 19.24 | 19.35 | 18.82 | 18.90 | 237,030 | -0.26(-1.34%) |
Jul 19, 2019 | 18.96 | 19.37 | 18.96 | 19.16 | 220,362 | +0.18(+0.93%) |
Jul 18, 2019 | 18.87 | 19.09 | 18.59 | 18.98 | 288,827 | +0.09(+0.47%) |
Jul 17, 2019 | 19.22 | 19.22 | 18.51 | 18.90 | 328,605 | -0.37(-1.90%) |
Jul 16, 2019 | 19.01 | 19.49 | 18.93 | 19.26 | 317,912 | +0.07(+0.38%) |
Jul 15, 2019 | 19.20 | 19.23 | 18.82 | 19.19 | 404,147 | +0.01(+0.04%) |
Jul 12, 2019 | 18.69 | 19.36 | 17.85 | 19.18 | 1,361,832 | -0.68(-3.40%) |
Jul 11, 2019 | 20.03 | 20.03 | 19.71 | 19.86 | 255,987 | -0.18(-0.92%) |
Jul 10, 2019 | 20.47 | 20.69 | 20.00 | 20.04 | 351,919 | -0.33(-1.62%) |
Jul 09, 2019 | 20.44 | 20.55 | 20.00 | 20.37 | 396,634 | -0.21(-1.00%) |
Jul 08, 2019 | 20.68 | 20.82 | 20.50 | 20.58 | 280,695 | -0.22(-1.06%) |
Jul 05, 2019 | 20.55 | 20.83 | 20.45 | 20.80 | 242,712 | +0.08(+0.39%) |
Jul 03, 2019 | 20.92 | 20.96 | 20.62 | 20.71 | 205,780 | -0.17(-0.81%) |
Jul 02, 2019 | 21.02 | 21.02 | 20.72 | 20.88 | 419,242 | -0.14(-0.66%) |
Jul 01, 2019 | 20.86 | 21.28 | 20.73 | 21.02 | 723,687 | +0.40(+1.92%) |
Jun 28, 2019 | 20.01 | 20.74 | 19.94 | 20.63 | 2,103,596 | +0.70(+3.54%) |
Jun 27, 2019 | 18.87 | 19.97 | 18.87 | 19.92 | 587,415 | +1.03(+5.48%) |
Jun 26, 2019 | 18.81 | 19.03 | 18.40 | 18.89 | 394,115 | +0.14(+0.74%) |
Jun 25, 2019 | 18.23 | 18.85 | 18.07 | 18.75 | 631,441 | +0.56(+3.07%) |
Jun 24, 2019 | 18.71 | 18.89 | 18.12 | 18.19 | 555,030 | +0.14(+0.77%) |
Jun 21, 2019 | 18.54 | 18.68 | 17.94 | 18.05 | 498,916 | -0.59(-3.19%) |
Jun 20, 2019 | 18.62 | 18.69 | 18.45 | 18.65 | 291,091 | +0.31(+1.68%) |
Jun 19, 2019 | 18.60 | 18.71 | 18.17 | 18.34 | 295,258 | -0.27(-1.46%) |
Jun 18, 2019 | 18.59 | 19.11 | 18.56 | 18.61 | 302,812 | +0.03(+0.16%) |
Jun 17, 2019 | 18.67 | 18.67 | 18.21 | 18.58 | 283,860 | -0.08(-0.43%) |
Jun 14, 2019 | 18.57 | 19.02 | 18.50 | 18.66 | 307,444 | +0.18(+0.99%) |
Jun 13, 2019 | 18.28 | 18.49 | 18.10 | 18.48 | 245,221 | +0.32(+1.74%) |
Jun 12, 2019 | 17.68 | 18.18 | 17.68 | 18.16 | 220,342 | +0.41(+2.31%) |
Jun 11, 2019 | 17.69 | 18.02 | 17.52 | 17.75 | 235,771 | +0.23(+1.30%) |
Jun 10, 2019 | 17.55 | 17.88 | 17.47 | 17.52 | 192,424 | +0.09(+0.50%) |
Jun 07, 2019 | 17.35 | 17.57 | 17.19 | 17.43 | 217,091 | +0.16(+0.93%) |
Jun 06, 2019 | 17.43 | 17.64 | 17.11 | 17.27 | 198,397 | -0.19(-1.09%) |
Jun 05, 2019 | 17.60 | 17.71 | 17.26 | 17.46 | 272,247 | -0.11(-0.63%) |
Jun 04, 2019 | 17.11 | 17.59 | 17.03 | 17.57 | 609,331 | +0.64(+3.77%) |
Jun 03, 2019 | 16.41 | 17.00 | 16.40 | 16.94 | 400,295 | +0.65(+3.96%) |
May 31, 2019 | 16.44 | 16.64 | 16.22 | 16.29 | 305,264 | -0.41(-2.46%) |
May 30, 2019 | 16.84 | 16.99 | 16.50 | 16.70 | 204,263 | -0.12(-0.74%) |
May 29, 2019 | 16.73 | 16.95 | 16.63 | 16.83 | 191,369 | -0.07(-0.39%) |
May 28, 2019 | 17.28 | 17.35 | 16.88 | 16.89 | 209,519 | -0.34(-1.95%) |
May 24, 2019 | 17.45 | 17.45 | 17.10 | 17.23 | 185,798 | -0.07(-0.42%) |
May 23, 2019 | 17.58 | 17.61 | 17.09 | 17.30 | 283,470 | -0.53(-2.99%) |
May 22, 2019 | 18.29 | 18.29 | 17.75 | 17.83 | 193,361 | -0.55(-2.98%) |
May 21, 2019 | 18.30 | 18.59 | 18.13 | 18.38 | 343,487 | +0.23(+1.29%) |
May 20, 2019 | 18.60 | 18.60 | 17.89 | 18.15 | 708,127 | -0.63(-3.35%) |
May 17, 2019 | 18.97 | 19.08 | 18.70 | 18.78 | 249,418 | -0.39(-2.02%) |
May 16, 2019 | 19.52 | 19.57 | 19.05 | 19.16 | 322,618 | -0.26(-1.32%) |
May 15, 2019 | 19.09 | 19.61 | 19.06 | 19.42 | 354,897 | +0.06(+0.30%) |
May 14, 2019 | 19.06 | 19.42 | 19.02 | 19.36 | 325,321 | +0.31(+1.61%) |
May 13, 2019 | 19.22 | 19.23 | 18.61 | 19.05 | 439,132 | -0.69(-3.52%) |
May 10, 2019 | 19.59 | 19.80 | 19.28 | 19.75 | 392,939 | +0.01(+0.07%) |
May 09, 2019 | 19.36 | 19.89 | 19.11 | 19.73 | 472,618 | +0.18(+0.90%) |
May 08, 2019 | 19.22 | 20.02 | 19.16 | 19.56 | 525,427 | +0.18(+0.90%) |
May 07, 2019 | 20.29 | 21.56 | 18.97 | 19.38 | 850,732 | -1.97(-9.24%) |
May 06, 2019 | 20.87 | 21.48 | 20.86 | 21.36 | 384,529 | +0.15(+0.69%) |
May 03, 2019 | 20.62 | 21.24 | 20.52 | 21.21 | 616,636 | +0.76(+3.72%) |
May 02, 2019 | 20.25 | 20.54 | 19.96 | 20.45 | 293,689 | +0.19(+0.94%) |
May 01, 2019 | 20.29 | 20.57 | 20.22 | 20.26 | 470,533 | +0.02(+0.11%) |
Apr 30, 2019 | 20.37 | 20.55 | 20.09 | 20.24 | 382,493 | -0.05(-0.25%) |
Apr 29, 2019 | 20.19 | 20.37 | 19.97 | 20.29 | 208,828 | +0.13(+0.65%) |
Apr 26, 2019 | 19.59 | 20.18 | 19.43 | 20.16 | 370,912 | +0.66(+3.37%) |
Apr 25, 2019 | 19.45 | 19.74 | 19.03 | 19.50 | 302,614 | +0.02(+0.11%) |
Apr 24, 2019 | 19.49 | 19.71 | 19.32 | 19.48 | 271,114 | +0.01(+0.04%) |
Apr 23, 2019 | 19.21 | 19.72 | 19.00 | 19.47 | 221,960 | +0.26(+1.33%) |
Apr 22, 2019 | 19.88 | 19.93 | 19.19 | 19.22 | 270,782 | -0.72(-3.59%) |
Apr 18, 2019 | 19.90 | 20.06 | 19.77 | 19.93 | 253,249 | -0.10(-0.51%) |
Apr 17, 2019 | 20.25 | 20.33 | 19.88 | 20.03 | 304,083 | -0.13(-0.65%) |
Apr 16, 2019 | 20.17 | 20.34 | 19.85 | 20.17 | 276,186 | -0.01(-0.07%) |
Apr 15, 2019 | 19.92 | 20.24 | 19.79 | 20.18 | 356,000 | +0.26(+1.32%) |
Apr 12, 2019 | 19.97 | 20.03 | 19.72 | 19.92 | 289,505 | +0.10(+0.48%) |
Apr 11, 2019 | 19.78 | 20.11 | 19.73 | 19.82 | 300,244 | +0.03(+0.15%) |
Apr 10, 2019 | 19.70 | 19.93 | 19.39 | 19.79 | 464,745 | -0.07(-0.33%) |
Apr 09, 2019 | 20.42 | 20.42 | 19.82 | 19.86 | 277,437 | -0.69(-3.38%) |
Apr 08, 2019 | 20.19 | 20.55 | 20.08 | 20.55 | 384,024 | +0.27(+1.33%) |
Apr 05, 2019 | 20.22 | 20.61 | 20.17 | 20.28 | 474,072 | +0.28(+1.39%) |
Apr 04, 2019 | 19.49 | 20.08 | 19.49 | 20.00 | 238,646 | +0.50(+2.59%) |
Apr 03, 2019 | 19.72 | 19.80 | 19.41 | 19.50 | 343,238 | -0.06(-0.30%) |
Apr 02, 2019 | 19.56 | 19.62 | 19.27 | 19.56 | 247,676 | +0.01(+0.04%) |
Apr 01, 2019 | 19.75 | 19.84 | 19.35 | 19.55 | 447,103 | -0.01(-0.04%) |
Mar 29, 2019 | 19.73 | 20.05 | 19.54 | 19.56 | 276,644 | -0.20(-1.04%) |
Mar 28, 2019 | 19.20 | 19.78 | 19.20 | 19.76 | 273,195 | +0.68(+3.56%) |
Mar 27, 2019 | 18.85 | 19.20 | 18.65 | 19.08 | 296,260 | +0.23(+1.20%) |
Mar 26, 2019 | 19.03 | 19.18 | 18.86 | 18.86 | 507,640 | -0.01(-0.08%) |
Mar 25, 2019 | 19.00 | 19.23 | 18.73 | 18.87 | 618,317 | -0.04(-0.19%) |
Mar 22, 2019 | 19.73 | 19.84 | 18.89 | 18.91 | 549,322 | -0.90(-4.54%) |
Mar 21, 2019 | 19.66 | 20.21 | 19.66 | 19.81 | 563,902 | +0.01(+0.04%) |
Mar 20, 2019 | 20.02 | 20.06 | 19.54 | 19.80 | 344,392 | -0.23(-1.17%) |
Mar 19, 2019 | 20.31 | 20.51 | 19.95 | 20.03 | 406,676 | -0.06(-0.29%) |
Mar 18, 2019 | 19.93 | 20.22 | 19.87 | 20.09 | 279,076 | +0.15(+0.73%) |
Mar 15, 2019 | 19.91 | 20.19 | 19.83 | 19.95 | 775,071 | +0.12(+0.59%) |
Mar 14, 2019 | 20.17 | 20.23 | 19.77 | 19.83 | 345,698 | -0.34(-1.67%) |
Mar 13, 2019 | 20.25 | 20.39 | 20.12 | 20.17 | 368,387 | -0.02(-0.11%) |
Mar 12, 2019 | 20.30 | 20.37 | 20.07 | 20.19 | 277,984 | -0.11(-0.54%) |
Mar 11, 2019 | 19.79 | 20.35 | 19.77 | 20.30 | 427,673 | +0.58(+2.93%) |
Mar 08, 2019 | 19.38 | 19.81 | 19.20 | 19.72 | 381,720 | +0.23(+1.16%) |
Mar 07, 2019 | 19.83 | 19.88 | 19.43 | 19.49 | 401,605 | -0.39(-1.98%) |
Mar 06, 2019 | 20.36 | 20.48 | 19.87 | 19.89 | 402,819 | -0.43(-2.12%) |
Mar 05, 2019 | 20.44 | 20.54 | 20.22 | 20.32 | 373,098 | -0.10(-0.47%) |
Mar 04, 2019 | 20.50 | 20.75 | 20.20 | 20.41 | 337,112 | -0.04(-0.21%) |
Mar 01, 2019 | 20.58 | 20.71 | 20.05 | 20.46 | 494,321 | +0.07(+0.36%) |
Feb 28, 2019 | 21.55 | 21.89 | 20.31 | 20.38 | 663,348 | -1.14(-5.30%) |
Feb 27, 2019 | 21.10 | 22.33 | 20.93 | 21.52 | 672,326 | +1.01(+4.90%) |
Feb 26, 2019 | 20.59 | 21.75 | 20.03 | 20.52 | 1,328,278 | -0.54(-2.56%) |
Feb 25, 2019 | 21.58 | 21.66 | 21.00 | 21.06 | 787,468 | -0.42(-1.97%) |
Feb 22, 2019 | 21.22 | 21.59 | 21.14 | 21.48 | 443,270 | +0.25(+1.17%) |
Feb 21, 2019 | 21.51 | 21.58 | 21.10 | 21.23 | 317,224 | -0.25(-1.15%) |
Feb 20, 2019 | 21.36 | 21.77 | 21.07 | 21.48 | 487,050 | +0.19(+0.89%) |
Feb 19, 2019 | 21.20 | 21.44 | 20.93 | 21.29 | 752,385 | +0.04(+0.17%) |
Feb 15, 2019 | 21.09 | 21.46 | 20.99 | 21.26 | 351,872 | +0.30(+1.43%) |
Feb 14, 2019 | 21.07 | 21.40 | 20.90 | 20.96 | 487,945 | -0.21(-1.00%) |
Feb 13, 2019 | 20.81 | 21.42 | 20.81 | 21.17 | 508,588 | +0.49(+2.36%) |
Feb 12, 2019 | 20.40 | 20.83 | 20.40 | 20.68 | 451,667 | +0.32(+1.58%) |
Feb 11, 2019 | 19.96 | 20.37 | 19.83 | 20.36 | 295,723 | +0.46(+2.31%) |
Feb 08, 2019 | 19.86 | 20.13 | 19.81 | 19.90 | 329,090 | -0.09(-0.44%) |
Feb 07, 2019 | 20.09 | 20.28 | 19.61 | 19.99 | 398,880 | -0.11(-0.54%) |
Feb 06, 2019 | 20.02 | 20.17 | 19.94 | 20.10 | 232,378 | +0.06(+0.29%) |
Feb 05, 2019 | 20.13 | 20.32 | 19.74 | 20.04 | 247,069 | -0.09(-0.43%) |
Feb 04, 2019 | 20.29 | 20.40 | 19.75 | 20.13 | 473,347 | -0.07(-0.32%) |
Feb 01, 2019 | 20.55 | 20.59 | 19.85 | 20.19 | 358,184 | +0.17(+0.87%) |
Jan 31, 2019 | 19.42 | 20.02 | 19.31 | 20.02 | 673,873 | +0.43(+2.19%) |
Jan 30, 2019 | 19.19 | 19.86 | 19.07 | 19.59 | 556,303 | +0.52(+2.75%) |
Jan 29, 2019 | 18.95 | 19.19 | 18.73 | 19.06 | 389,091 | +0.05(+0.27%) |
Jan 28, 2019 | 18.75 | 19.23 | 18.61 | 19.01 | 508,711 | +0.03(+0.15%) |
Jan 25, 2019 | 18.87 | 19.45 | 18.87 | 18.98 | 542,217 | +0.31(+1.68%) |
Jan 24, 2019 | 18.21 | 18.78 | 18.21 | 18.67 | 427,226 | +0.39(+2.15%) |
Jan 23, 2019 | 18.49 | 18.86 | 18.01 | 18.28 | 354,318 | -0.15(-0.83%) |
Jan 22, 2019 | 18.89 | 18.89 | 18.14 | 18.43 | 630,387 | -0.64(-3.36%) |
Jan 18, 2019 | 19.06 | 19.43 | 18.96 | 19.07 | 435,585 | +0.09(+0.46%) |
Jan 17, 2019 | 18.46 | 19.16 | 18.46 | 18.98 | 569,909 | +0.44(+2.40%) |
Jan 16, 2019 | 18.18 | 18.65 | 18.16 | 18.54 | 281,879 | +0.36(+2.01%) |
Jan 15, 2019 | 18.45 | 18.56 | 17.97 | 18.17 | 284,254 | -0.27(-1.46%) |
Jan 14, 2019 | 18.40 | 18.74 | 18.33 | 18.44 | 323,320 | -0.09(-0.47%) |
Jan 11, 2019 | 18.44 | 18.67 | 18.03 | 18.53 | 584,211 | -0.02(-0.12%) |
Jan 10, 2019 | 18.62 | 19.00 | 18.38 | 18.55 | 569,039 | -0.12(-0.62%) |
Jan 09, 2019 | 18.49 | 18.68 | 18.09 | 18.67 | 623,248 | +0.19(+1.02%) |
Jan 08, 2019 | 18.25 | 18.52 | 18.06 | 18.48 | 394,106 | +0.39(+2.13%) |
Jan 07, 2019 | 17.96 | 18.24 | 17.71 | 18.09 | 471,494 | +0.15(+0.81%) |
Jan 04, 2019 | 17.41 | 18.05 | 17.41 | 17.95 | 520,809 | +0.82(+4.81%) |
Jan 03, 2019 | 16.91 | 17.44 | 16.61 | 17.12 | 449,044 | +0.08(+0.47%) |
Jan 02, 2019 | 17.10 | 17.34 | 16.66 | 17.04 | 919,150 | -0.34(-1.93%) |
Dec 31, 2018 | 17.23 | 17.38 | 16.83 | 17.38 | 326,209 | +0.28(+1.62%) |
Dec 28, 2018 | 17.27 | 17.49 | 16.80 | 17.10 | 604,660 | -0.20(-1.18%) |
Dec 27, 2018 | 16.61 | 17.31 | 16.61 | 17.31 | 428,560 | +0.44(+2.59%) |
Dec 26, 2018 | 16.18 | 16.91 | 16.03 | 16.87 | 565,251 | +0.76(+4.70%) |
Dec 24, 2018 | 16.53 | 16.68 | 16.05 | 16.11 | 280,097 | -0.52(-3.15%) |
Dec 21, 2018 | 16.73 | 16.91 | 16.23 | 16.64 | 1,694,447 | -0.09(-0.57%) |
Dec 20, 2018 | 17.26 | 17.29 | 16.60 | 16.73 | 438,304 | -0.53(-3.08%) |
Dec 19, 2018 | 17.31 | 17.84 | 17.23 | 17.26 | 795,805 | -0.03(-0.17%) |
Dec 18, 2018 | 17.05 | 17.65 | 17.00 | 17.29 | 637,540 | +0.40(+2.37%) |
Dec 17, 2018 | 16.90 | 17.36 | 16.48 | 16.89 | 1,050,284 | -0.09(-0.51%) |
Dec 14, 2018 | 17.09 | 17.65 | 16.91 | 16.98 | 715,683 | -0.30(-1.73%) |
Dec 13, 2018 | 17.44 | 17.89 | 17.22 | 17.28 | 787,085 | -0.20(-1.17%) |
Dec 12, 2018 | 17.81 | 18.11 | 17.47 | 17.48 | 940,693 | -0.07(-0.42%) |
Dec 11, 2018 | 18.17 | 18.26 | 17.55 | 17.55 | 874,610 | -0.36(-1.99%) |
Dec 10, 2018 | 18.27 | 18.38 | 17.82 | 17.91 | 994,579 | -0.36(-1.95%) |
Dec 07, 2018 | 18.80 | 19.06 | 18.21 | 18.27 | 429,959 | -0.52(-2.79%) |
Dec 06, 2018 | 18.25 | 18.87 | 18.02 | 18.79 | 672,705 | +0.28(+1.54%) |
Dec 04, 2018 | 19.40 | 19.59 | 18.28 | 18.51 | 1,255,294 | -1.01(-5.15%) |
Dec 03, 2018 | 19.68 | 20.25 | 18.97 | 19.51 | 446,946 | +0.15(+0.75%) |
Nov 30, 2018 | 19.61 | 19.78 | 19.02 | 19.37 | 699,215 | -0.24(-1.23%) |
Nov 29, 2018 | 19.75 | 19.97 | 19.33 | 19.61 | 261,992 | -0.20(-0.99%) |
Nov 28, 2018 | 19.30 | 19.86 | 19.02 | 19.80 | 406,536 | +0.54(+2.79%) |
Nov 27, 2018 | 19.16 | 19.44 | 19.02 | 19.27 | 811,651 | +0.03(+0.15%) |
Nov 26, 2018 | 19.94 | 20.15 | 19.10 | 19.24 | 667,897 | -0.58(-2.93%) |
Nov 23, 2018 | 19.96 | 20.15 | 19.78 | 19.82 | 147,057 | -0.14(-0.69%) |
Nov 21, 2018 | 19.96 | 19.96 | 19.96 | 0 | +0.49(+2.50%) | |
Nov 20, 2018 | 19.54 | 20.03 | 19.12 | 19.47 | 603,940 | -0.30(-1.51%) |
Nov 19, 2018 | 19.68 | 20.00 | 19.55 | 19.77 | 934,675 | +0.07(+0.37%) |
Nov 16, 2018 | 19.59 | 19.81 | 19.40 | 19.70 | 771,227 | +0.04(+0.18%) |
Nov 15, 2018 | 20.33 | 20.42 | 19.64 | 19.66 | 695,025 | -0.80(-3.90%) |
Nov 14, 2018 | 20.56 | 20.83 | 20.18 | 20.46 | 537,930 | +0.06(+0.28%) |
Nov 13, 2018 | 21.04 | 21.42 | 20.39 | 20.40 | 592,965 | -0.52(-2.47%) |
Nov 12, 2018 | 20.49 | 21.16 | 20.39 | 20.92 | 549,168 | +0.31(+1.52%) |
Nov 09, 2018 | 21.69 | 21.69 | 20.36 | 20.60 | 708,163 | -1.27(-5.81%) |
Nov 08, 2018 | 21.76 | 22.22 | 21.32 | 21.87 | 698,458 | +0.02(+0.10%) |
Nov 07, 2018 | 21.55 | 21.93 | 20.71 | 21.85 | 910,881 | +0.18(+0.84%) |
Nov 06, 2018 | 22.93 | 23.24 | 21.40 | 21.67 | 1,589,221 | -1.74(-7.44%) |
Nov 05, 2018 | 23.56 | 23.83 | 22.92 | 23.41 | 711,428 | -0.09(-0.40%) |
Nov 02, 2018 | 23.46 | 24.11 | 23.26 | 23.51 | 691,226 | +0.23(+1.00%) |