Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 24.85 | 25.04 | 24.78 | 24.89 | 58,558 | +0.04(+0.16%) |
Aug 29, 2019 | 24.66 | 25.10 | 24.62 | 24.85 | 70,274 | +0.35(+1.41%) |
Aug 28, 2019 | 23.87 | 24.62 | 23.74 | 24.51 | 86,989 | +0.62(+2.60%) |
Aug 27, 2019 | 24.08 | 24.13 | 23.82 | 23.89 | 64,317 | -0.18(-0.75%) |
Aug 26, 2019 | 24.06 | 24.14 | 23.93 | 24.07 | 36,771 | +0.09(+0.36%) |
Aug 23, 2019 | 24.16 | 24.16 | 23.69 | 23.98 | 56,648 | -0.30(-1.23%) |
Aug 22, 2019 | 24.35 | 24.35 | 23.98 | 24.28 | 34,700 | +0.02(+0.10%) |
Aug 21, 2019 | 24.04 | 24.48 | 24.04 | 24.26 | 53,626 | +0.23(+0.95%) |
Aug 20, 2019 | 23.53 | 24.13 | 23.38 | 24.03 | 162,130 | +0.45(+1.90%) |
Aug 19, 2019 | 23.31 | 23.71 | 23.22 | 23.58 | 112,510 | +0.32(+1.38%) |
Aug 16, 2019 | 23.32 | 23.43 | 23.17 | 23.26 | 143,085 | -0.07(-0.30%) |
Aug 15, 2019 | 23.54 | 23.60 | 22.99 | 23.33 | 152,539 | -0.29(-1.23%) |
Aug 14, 2019 | 23.19 | 23.94 | 23.01 | 23.62 | 162,490 | +0.46(+1.97%) |
Aug 13, 2019 | 23.00 | 23.32 | 22.69 | 23.17 | 320,218 | +0.26(+1.14%) |
Aug 12, 2019 | 22.38 | 23.04 | 22.17 | 22.90 | 449,045 | +0.45(+1.98%) |
Aug 09, 2019 | 22.74 | 22.89 | 22.06 | 22.46 | 215,396 | -0.36(-1.58%) |
Aug 08, 2019 | 22.94 | 23.23 | 22.74 | 22.82 | 167,097 | -0.23(-1.00%) |
Aug 07, 2019 | 23.34 | 23.34 | 22.83 | 23.05 | 107,703 | -0.42(-1.80%) |
Aug 06, 2019 | 23.18 | 23.52 | 23.06 | 23.47 | 54,866 | +0.48(+2.11%) |
Aug 05, 2019 | 23.24 | 23.42 | 22.86 | 22.99 | 86,655 | -0.45(-1.90%) |
Aug 02, 2019 | 23.62 | 23.62 | 23.23 | 23.43 | 103,859 | -0.11(-0.46%) |
Aug 01, 2019 | 23.27 | 23.54 | 23.18 | 23.54 | 32,526 | +0.31(+1.32%) |
Jul 31, 2019 | 23.43 | 23.51 | 23.17 | 23.23 | 79,928 | -0.21(-0.88%) |
Jul 30, 2019 | 23.24 | 23.48 | 23.07 | 23.44 | 34,779 | +0.12(+0.53%) |
Jul 29, 2019 | 23.54 | 23.62 | 23.22 | 23.32 | 31,267 | -0.12(-0.52%) |
Jul 26, 2019 | 23.37 | 23.50 | 23.23 | 23.44 | 23,817 | +0.04(+0.16%) |
Jul 25, 2019 | 23.40 | 23.59 | 23.24 | 23.40 | 74,261 | -0.03(-0.13%) |
Jul 24, 2019 | 23.49 | 23.58 | 23.35 | 23.43 | 43,994 | -0.04(-0.16%) |
Jul 23, 2019 | 23.70 | 23.70 | 23.47 | 23.47 | 40,074 | -0.22(-0.91%) |
Jul 22, 2019 | 23.33 | 23.69 | 23.33 | 23.69 | 66,448 | +0.32(+1.38%) |
Jul 19, 2019 | 23.39 | 23.80 | 23.26 | 23.37 | 32,797 | +0.05(+0.20%) |
Jul 18, 2019 | 23.42 | 23.53 | 23.32 | 23.32 | 30,147 | -0.06(-0.26%) |
Jul 17, 2019 | 23.65 | 23.70 | 23.20 | 23.38 | 103,006 | -0.23(-0.98%) |
Jul 16, 2019 | 23.50 | 23.71 | 23.50 | 23.61 | 29,149 | +0.11(+0.46%) |
Jul 15, 2019 | 23.70 | 23.70 | 23.48 | 23.50 | 27,704 | -0.14(-0.58%) |
Jul 12, 2019 | 23.33 | 23.75 | 23.33 | 23.64 | 80,692 | +0.35(+1.52%) |
Jul 11, 2019 | 23.72 | 23.72 | 23.26 | 23.29 | 92,132 | -0.36(-1.53%) |
Jul 10, 2019 | 23.49 | 23.69 | 23.49 | 23.65 | 21,733 | +0.30(+1.28%) |
Jul 09, 2019 | 23.64 | 23.70 | 23.33 | 23.35 | 77,935 | -0.25(-1.04%) |
Jul 08, 2019 | 23.83 | 24.08 | 23.50 | 23.60 | 33,003 | -0.23(-0.97%) |
Jul 05, 2019 | 23.82 | 23.93 | 23.74 | 23.83 | 42,298 | +0.02(+0.06%) |
Jul 03, 2019 | 23.77 | 24.03 | 23.77 | 23.81 | 58,306 | +0.13(+0.55%) |
Jul 02, 2019 | 24.03 | 24.03 | 23.56 | 23.68 | 53,556 | -0.31(-1.28%) |
Jul 01, 2019 | 24.21 | 24.43 | 23.90 | 23.99 | 81,727 | -0.15(-0.64%) |
Jun 28, 2019 | 23.76 | 24.28 | 23.76 | 24.14 | 159,953 | +0.38(+1.62%) |
Jun 27, 2019 | 23.70 | 23.78 | 23.61 | 23.76 | 23,260 | +0.12(+0.49%) |
Jun 26, 2019 | 23.69 | 23.76 | 23.51 | 23.64 | 48,700 | +0.01(+0.03%) |
Jun 25, 2019 | 23.63 | 23.80 | 23.52 | 23.63 | 89,966 | +0.08(+0.33%) |
Jun 24, 2019 | 23.38 | 23.80 | 23.27 | 23.56 | 225,949 | +0.75(+3.27%) |
Jun 21, 2019 | 22.94 | 23.00 | 22.67 | 22.81 | 134,574 | -0.12(-0.54%) |
Jun 20, 2019 | 22.97 | 23.15 | 22.72 | 22.94 | 97,210 | +0.05(+0.20%) |
Jun 19, 2019 | 22.97 | 23.15 | 22.79 | 22.89 | 61,599 | -0.12(-0.53%) |
Jun 18, 2019 | 23.14 | 23.48 | 22.98 | 23.01 | 118,966 | -0.19(-0.83%) |
Jun 17, 2019 | 23.28 | 23.36 | 23.14 | 23.20 | 35,571 | -0.04(-0.17%) |
Jun 14, 2019 | 23.43 | 23.60 | 23.18 | 23.24 | 51,278 | -0.21(-0.88%) |
Jun 13, 2019 | 23.42 | 23.70 | 23.30 | 23.45 | 72,758 | +0.10(+0.43%) |
Jun 12, 2019 | 23.36 | 23.63 | 23.33 | 23.35 | 54,356 | -0.05(-0.20%) |
Jun 11, 2019 | 23.78 | 23.78 | 23.40 | 23.40 | 76,203 | -0.19(-0.81%) |
Jun 10, 2019 | 23.58 | 23.82 | 23.57 | 23.59 | 35,826 | +0.05(+0.23%) |
Jun 07, 2019 | 23.52 | 23.72 | 23.43 | 23.53 | 95,789 | +0.16(+0.69%) |
Jun 06, 2019 | 23.40 | 23.54 | 23.29 | 23.37 | 54,273 | +0.00(+0.00%) |
Jun 05, 2019 | 23.75 | 23.88 | 23.33 | 23.37 | 76,108 | -0.27(-1.14%) |
Jun 04, 2019 | 23.72 | 24.22 | 23.64 | 23.64 | 41,237 | +0.10(+0.42%) |
Jun 03, 2019 | 23.41 | 23.66 | 23.31 | 23.54 | 67,789 | +0.11(+0.46%) |
May 31, 2019 | 23.53 | 23.59 | 23.09 | 23.43 | 132,752 | -0.12(-0.49%) |
May 30, 2019 | 24.16 | 24.21 | 23.45 | 23.55 | 172,828 | -0.48(-1.98%) |
May 29, 2019 | 24.17 | 24.19 | 23.77 | 24.03 | 86,944 | -0.12(-0.51%) |
May 28, 2019 | 24.37 | 24.48 | 23.98 | 24.15 | 37,654 | -0.15(-0.63%) |
May 24, 2019 | 24.16 | 24.37 | 24.16 | 24.30 | 20,693 | +0.28(+1.15%) |
May 23, 2019 | 24.06 | 24.16 | 23.90 | 24.03 | 23,994 | -0.25(-1.04%) |
May 22, 2019 | 24.00 | 24.43 | 23.94 | 24.28 | 86,232 | +0.25(+1.02%) |
May 21, 2019 | 23.93 | 24.24 | 23.86 | 24.03 | 91,078 | +0.08(+0.35%) |
May 20, 2019 | 23.95 | 24.21 | 23.93 | 23.95 | 72,171 | -0.30(-1.24%) |
May 17, 2019 | 24.30 | 24.48 | 23.97 | 24.25 | 162,295 | +0.03(+0.11%) |
May 16, 2019 | 24.18 | 24.45 | 24.12 | 24.22 | 139,777 | +0.13(+0.53%) |
May 15, 2019 | 24.20 | 24.20 | 23.91 | 24.09 | 52,636 | +0.02(+0.09%) |
May 14, 2019 | 23.91 | 24.46 | 23.80 | 24.07 | 49,036 | +0.16(+0.66%) |
May 13, 2019 | 24.12 | 24.30 | 23.83 | 23.91 | 96,220 | -0.52(-2.13%) |
May 10, 2019 | 23.99 | 24.63 | 23.95 | 24.43 | 73,577 | +0.46(+1.92%) |
May 09, 2019 | 24.28 | 24.41 | 23.73 | 23.97 | 83,134 | -0.31(-1.27%) |
May 08, 2019 | 24.73 | 24.98 | 24.28 | 24.28 | 49,224 | -0.45(-1.83%) |
May 07, 2019 | 24.96 | 24.96 | 24.32 | 24.73 | 45,994 | -0.08(-0.30%) |
May 06, 2019 | 24.84 | 25.07 | 24.77 | 24.81 | 38,263 | -0.07(-0.27%) |
May 03, 2019 | 24.58 | 25.04 | 24.58 | 24.88 | 38,781 | +0.19(+0.76%) |
May 02, 2019 | 24.72 | 24.78 | 24.52 | 24.69 | 27,000 | -0.01(-0.03%) |
May 01, 2019 | 24.98 | 25.19 | 24.70 | 24.70 | 43,247 | -0.29(-1.15%) |
Apr 30, 2019 | 25.01 | 25.12 | 24.72 | 24.98 | 33,278 | +0.08(+0.30%) |
Apr 29, 2019 | 24.62 | 25.21 | 24.46 | 24.91 | 50,872 | +0.35(+1.41%) |
Apr 26, 2019 | 24.67 | 24.67 | 24.44 | 24.56 | 64,679 | -0.02(-0.06%) |
Apr 25, 2019 | 24.57 | 24.88 | 24.43 | 24.58 | 20,674 | +0.02(+0.06%) |
Apr 24, 2019 | 24.74 | 24.79 | 24.43 | 24.56 | 80,170 | -0.18(-0.73%) |
Apr 23, 2019 | 24.69 | 25.04 | 24.60 | 24.74 | 41,888 | +0.05(+0.18%) |
Apr 22, 2019 | 24.70 | 24.73 | 24.52 | 24.70 | 22,446 | -0.03(-0.12%) |
Apr 18, 2019 | 24.79 | 24.84 | 24.50 | 24.73 | 41,038 | -0.05(-0.18%) |
Apr 17, 2019 | 24.73 | 24.79 | 24.45 | 24.77 | 25,460 | +0.11(+0.46%) |
Apr 16, 2019 | 24.49 | 24.66 | 24.22 | 24.66 | 55,947 | +0.18(+0.74%) |
Apr 15, 2019 | 24.63 | 24.69 | 24.46 | 24.48 | 15,149 | -0.18(-0.73%) |
Apr 12, 2019 | 24.79 | 24.85 | 24.47 | 24.66 | 80,085 | +0.02(+0.06%) |
Apr 11, 2019 | 24.47 | 24.69 | 24.42 | 24.64 | 83,316 | +0.19(+0.77%) |
Apr 10, 2019 | 24.59 | 24.64 | 24.38 | 24.46 | 73,047 | -0.07(-0.28%) |
Apr 09, 2019 | 24.62 | 24.62 | 24.12 | 24.52 | 51,565 | -0.12(-0.49%) |
Apr 08, 2019 | 24.69 | 24.93 | 24.57 | 24.64 | 97,993 | +0.09(+0.37%) |
Apr 05, 2019 | 24.47 | 24.76 | 24.40 | 24.55 | 37,320 | +0.14(+0.55%) |
Apr 04, 2019 | 24.56 | 24.69 | 24.32 | 24.42 | 77,491 | -0.09(-0.37%) |
Apr 03, 2019 | 24.67 | 24.82 | 24.51 | 24.51 | 30,622 | -0.32(-1.27%) |
Apr 02, 2019 | 24.63 | 24.82 | 24.61 | 24.82 | 37,936 | +0.31(+1.26%) |
Apr 01, 2019 | 24.28 | 24.70 | 24.12 | 24.52 | 241,067 | +0.23(+0.96%) |
Mar 29, 2019 | 24.47 | 24.47 | 24.04 | 24.28 | 278,108 | -0.17(-0.71%) |
Mar 28, 2019 | 24.29 | 24.75 | 24.17 | 24.46 | 199,111 | +0.18(+0.74%) |
Mar 27, 2019 | 24.11 | 24.61 | 23.99 | 24.27 | 278,181 | +0.44(+1.83%) |
Mar 26, 2019 | 23.85 | 24.27 | 23.74 | 23.84 | 416,757 | +0.02(+0.09%) |
Mar 25, 2019 | 22.78 | 24.61 | 22.70 | 23.82 | 183,640 | +0.84(+3.67%) |
Mar 22, 2019 | 23.28 | 23.28 | 22.81 | 22.97 | 34,929 | -0.27(-1.17%) |
Mar 21, 2019 | 23.19 | 23.42 | 23.04 | 23.24 | 61,081 | -0.02(-0.10%) |
Mar 20, 2019 | 22.99 | 23.32 | 22.99 | 23.27 | 31,768 | +0.07(+0.29%) |
Mar 19, 2019 | 22.51 | 23.27 | 22.40 | 23.20 | 120,994 | +0.84(+3.74%) |
Mar 18, 2019 | 22.42 | 22.42 | 22.14 | 22.36 | 56,615 | +0.02(+0.07%) |
Mar 15, 2019 | 22.36 | 22.48 | 22.32 | 22.35 | 100,007 | -0.02(-0.07%) |
Mar 14, 2019 | 22.40 | 22.48 | 22.27 | 22.36 | 34,165 | -0.05(-0.24%) |
Mar 13, 2019 | 22.39 | 22.68 | 22.21 | 22.42 | 32,585 | +0.05(+0.20%) |
Mar 12, 2019 | 22.52 | 22.67 | 22.29 | 22.37 | 94,103 | -0.11(-0.47%) |
Mar 11, 2019 | 22.36 | 22.50 | 22.35 | 22.48 | 157,839 | +0.11(+0.51%) |
Mar 08, 2019 | 22.20 | 22.41 | 22.09 | 22.36 | 30,945 | +0.11(+0.47%) |
Mar 07, 2019 | 22.34 | 22.49 | 22.09 | 22.26 | 43,741 | -0.05(-0.20%) |
Mar 06, 2019 | 22.48 | 22.53 | 22.10 | 22.30 | 31,958 | -0.14(-0.64%) |
Mar 05, 2019 | 22.54 | 22.62 | 22.34 | 22.45 | 40,515 | -0.14(-0.60%) |
Mar 04, 2019 | 22.79 | 22.95 | 22.44 | 22.58 | 51,712 | -0.12(-0.53%) |
Mar 01, 2019 | 22.83 | 22.85 | 22.41 | 22.70 | 88,585 | +0.08(+0.33%) |
Feb 28, 2019 | 22.51 | 22.95 | 22.39 | 22.63 | 134,446 | +0.11(+0.50%) |
Feb 27, 2019 | 22.44 | 22.51 | 22.21 | 22.51 | 30,401 | +0.09(+0.40%) |
Feb 26, 2019 | 21.82 | 22.45 | 21.72 | 22.42 | 123,928 | +0.59(+2.69%) |
Feb 25, 2019 | 21.78 | 21.84 | 21.52 | 21.84 | 77,368 | +0.23(+1.05%) |
Feb 22, 2019 | 21.87 | 22.14 | 21.41 | 21.61 | 51,663 | -0.19(-0.86%) |
Feb 21, 2019 | 21.84 | 21.88 | 21.46 | 21.80 | 69,759 | +0.15(+0.70%) |
Feb 20, 2019 | 21.93 | 21.95 | 21.65 | 21.65 | 49,675 | -0.19(-0.86%) |
Feb 19, 2019 | 21.82 | 22.06 | 21.68 | 21.84 | 62,538 | +0.00(+0.00%) |
Feb 15, 2019 | 21.90 | 21.90 | 21.68 | 21.84 | 61,226 | -0.07(-0.31%) |
Feb 14, 2019 | 22.21 | 22.35 | 21.74 | 21.90 | 65,170 | -0.20(-0.89%) |
Feb 13, 2019 | 22.28 | 22.28 | 22.01 | 22.10 | 105,276 | +0.06(+0.27%) |
Feb 12, 2019 | 21.97 | 22.14 | 21.74 | 22.04 | 93,771 | +0.08(+0.37%) |
Feb 11, 2019 | 22.16 | 22.29 | 21.96 | 21.96 | 69,440 | +0.00(+0.00%) |
Feb 08, 2019 | 22.05 | 22.26 | 21.92 | 21.96 | 44,512 | +0.00(+0.00%) |
Feb 07, 2019 | 22.16 | 22.42 | 21.94 | 21.96 | 74,338 | -0.15(-0.67%) |
Feb 06, 2019 | 22.47 | 22.49 | 22.11 | 22.11 | 55,523 | -0.18(-0.83%) |
Feb 05, 2019 | 22.35 | 22.37 | 22.19 | 22.29 | 34,813 | +0.12(+0.53%) |
Feb 04, 2019 | 22.49 | 22.52 | 22.17 | 22.17 | 71,903 | -0.17(-0.76%) |
Feb 01, 2019 | 22.48 | 22.58 | 22.23 | 22.34 | 41,390 | +0.01(+0.07%) |
Jan 31, 2019 | 22.33 | 22.51 | 22.22 | 22.33 | 112,301 | +0.10(+0.46%) |
Jan 30, 2019 | 22.17 | 22.42 | 22.04 | 22.22 | 69,421 | +0.21(+0.94%) |
Jan 29, 2019 | 21.94 | 22.08 | 21.79 | 22.02 | 33,146 | +0.28(+1.29%) |
Jan 28, 2019 | 21.73 | 21.87 | 21.73 | 21.74 | 23,002 | -0.06(-0.27%) |
Jan 25, 2019 | 21.77 | 21.91 | 21.76 | 21.80 | 28,770 | +0.09(+0.41%) |
Jan 24, 2019 | 21.77 | 21.77 | 21.68 | 21.71 | 19,471 | -0.02(-0.10%) |
Jan 23, 2019 | 22.00 | 22.14 | 21.55 | 21.73 | 52,785 | -0.23(-1.04%) |
Jan 22, 2019 | 22.00 | 22.19 | 21.66 | 21.96 | 95,490 | -0.04(-0.17%) |
Jan 18, 2019 | 21.86 | 22.03 | 21.58 | 22.00 | 51,976 | +0.18(+0.84%) |
Jan 17, 2019 | 21.80 | 21.81 | 21.52 | 21.81 | 66,579 | +0.11(+0.51%) |
Jan 16, 2019 | 21.91 | 21.94 | 21.65 | 21.70 | 50,484 | -0.05(-0.24%) |
Jan 15, 2019 | 21.85 | 21.96 | 21.63 | 21.75 | 53,525 | -0.03(-0.14%) |
Jan 14, 2019 | 21.65 | 22.00 | 21.49 | 21.78 | 146,817 | +0.30(+1.41%) |
Jan 11, 2019 | 21.65 | 21.70 | 21.37 | 21.48 | 32,977 | -0.14(-0.65%) |
Jan 10, 2019 | 21.81 | 21.95 | 21.30 | 21.62 | 32,844 | -0.27(-1.25%) |
Jan 09, 2019 | 21.66 | 21.92 | 21.37 | 21.89 | 65,711 | +0.40(+1.85%) |
Jan 08, 2019 | 21.43 | 21.73 | 21.37 | 21.49 | 50,270 | +0.29(+1.36%) |
Jan 07, 2019 | 21.07 | 21.68 | 21.07 | 21.21 | 58,262 | +0.16(+0.77%) |
Jan 04, 2019 | 20.85 | 21.19 | 20.74 | 21.05 | 32,162 | +0.37(+1.78%) |
Jan 03, 2019 | 20.74 | 20.80 | 20.46 | 20.68 | 49,993 | -0.17(-0.81%) |
Jan 02, 2019 | 20.20 | 21.01 | 20.15 | 20.85 | 42,730 | +0.40(+1.95%) |
Dec 31, 2018 | 20.34 | 20.58 | 20.18 | 20.45 | 52,790 | +0.15(+0.73%) |
Dec 28, 2018 | 20.08 | 20.66 | 20.08 | 20.30 | 87,260 | +0.18(+0.92%) |
Dec 27, 2018 | 20.22 | 20.30 | 19.92 | 20.12 | 56,464 | -0.10(-0.47%) |
Dec 26, 2018 | 19.94 | 20.26 | 19.94 | 20.21 | 62,565 | +0.27(+1.37%) |
Dec 24, 2018 | 19.67 | 20.09 | 19.53 | 19.94 | 39,491 | -0.04(-0.22%) |
Dec 21, 2018 | 19.00 | 20.05 | 19.00 | 19.98 | 342,934 | +0.87(+4.55%) |
Dec 20, 2018 | 19.76 | 19.86 | 18.72 | 19.11 | 309,522 | -0.63(-3.21%) |
Dec 19, 2018 | 20.02 | 20.36 | 19.59 | 19.75 | 148,691 | -0.24(-1.22%) |
Dec 18, 2018 | 19.97 | 20.44 | 19.95 | 19.99 | 71,625 | +0.07(+0.37%) |
Dec 17, 2018 | 20.49 | 20.88 | 19.83 | 19.92 | 145,632 | -0.49(-2.38%) |
Dec 14, 2018 | 20.65 | 20.77 | 20.26 | 20.40 | 75,453 | -0.26(-1.25%) |
Dec 13, 2018 | 21.10 | 21.14 | 20.27 | 20.66 | 93,487 | -0.34(-1.61%) |
Dec 12, 2018 | 21.39 | 21.39 | 20.79 | 21.00 | 86,169 | -0.19(-0.90%) |
Dec 11, 2018 | 21.41 | 21.46 | 21.00 | 21.19 | 41,613 | -0.17(-0.79%) |
Dec 10, 2018 | 20.82 | 21.36 | 20.60 | 21.36 | 104,932 | +0.55(+2.66%) |
Dec 07, 2018 | 20.77 | 20.90 | 20.56 | 20.81 | 89,431 | +0.07(+0.36%) |
Dec 06, 2018 | 21.04 | 21.04 | 20.57 | 20.74 | 122,348 | -0.29(-1.40%) |
Dec 04, 2018 | 21.05 | 21.22 | 20.86 | 21.03 | 67,311 | +0.03(+0.14%) |
Dec 03, 2018 | 21.19 | 21.28 | 20.80 | 21.00 | 81,852 | -0.17(-0.80%) |
Nov 30, 2018 | 20.91 | 21.27 | 20.65 | 21.17 | 85,360 | +0.28(+1.34%) |
Nov 29, 2018 | 21.22 | 21.34 | 20.89 | 20.89 | 58,165 | -0.21(-0.98%) |
Nov 28, 2018 | 20.95 | 21.25 | 20.82 | 21.10 | 56,438 | +0.16(+0.77%) |
Nov 27, 2018 | 20.99 | 21.48 | 20.82 | 20.93 | 52,634 | -0.06(-0.28%) |
Nov 26, 2018 | 20.78 | 21.02 | 20.70 | 20.99 | 108,556 | +0.10(+0.49%) |
Nov 23, 2018 | 21.10 | 21.11 | 20.54 | 20.89 | 69,346 | -0.37(-1.73%) |
Nov 21, 2018 | 21.26 | 21.26 | 21.26 | 0 | -0.19(-0.89%) | |
Nov 20, 2018 | 21.70 | 21.74 | 21.24 | 21.45 | 90,469 | -0.29(-1.32%) |
Nov 19, 2018 | 21.63 | 21.84 | 21.59 | 21.74 | 50,473 | +0.00(+0.00%) |
Nov 16, 2018 | 21.61 | 21.94 | 21.61 | 21.74 | 45,869 | -0.05(-0.24%) |
Nov 15, 2018 | 21.52 | 21.80 | 21.41 | 21.79 | 79,172 | +0.14(+0.65%) |
Nov 14, 2018 | 22.14 | 22.22 | 21.44 | 21.65 | 71,756 | -0.28(-1.29%) |
Nov 13, 2018 | 21.99 | 22.28 | 21.93 | 21.93 | 45,768 | -0.07(-0.33%) |
Nov 12, 2018 | 22.16 | 22.35 | 21.86 | 22.01 | 96,119 | -0.25(-1.13%) |
Nov 09, 2018 | 22.04 | 22.43 | 22.04 | 22.26 | 56,272 | +0.14(+0.62%) |
Nov 08, 2018 | 22.41 | 22.55 | 22.06 | 22.12 | 67,106 | -0.11(-0.49%) |
Nov 07, 2018 | 22.32 | 22.49 | 22.06 | 22.23 | 52,726 | -0.01(-0.03%) |
Nov 06, 2018 | 22.00 | 22.44 | 21.87 | 22.24 | 21,369 | +0.38(+1.72%) |
Nov 05, 2018 | 22.01 | 22.65 | 21.82 | 21.86 | 49,349 | -0.16(-0.72%) |
Nov 02, 2018 | 22.01 | 22.07 | 21.77 | 22.02 | 14,830 | +0.18(+0.83%) |
Nov 01, 2018 | 21.84 | 22.04 | 21.68 | 21.84 | 32,223 | +0.18(+0.83%) |
Oct 31, 2018 | 21.79 | 22.04 | 21.66 | 21.66 | 22,940 | -0.10(-0.46%) |
Oct 30, 2018 | 21.71 | 21.96 | 21.28 | 21.76 | 63,033 | +0.07(+0.30%) |
Oct 29, 2018 | 22.24 | 22.33 | 21.67 | 21.70 | 32,186 | -0.34(-1.54%) |
Oct 26, 2018 | 21.68 | 22.03 | 20.97 | 22.03 | 96,606 | +0.23(+1.06%) |
Oct 25, 2018 | 21.93 | 22.21 | 21.80 | 21.80 | 122,791 | -0.13(-0.59%) |
Oct 24, 2018 | 22.85 | 22.85 | 21.93 | 21.93 | 39,537 | -0.82(-3.61%) |
Oct 23, 2018 | 22.42 | 23.02 | 22.01 | 22.76 | 64,307 | +0.12(+0.51%) |
Oct 22, 2018 | 22.80 | 22.81 | 22.39 | 22.64 | 9,772 | +0.01(+0.03%) |
Oct 19, 2018 | 22.37 | 22.91 | 22.37 | 22.63 | 30,215 | +0.27(+1.19%) |
Oct 18, 2018 | 21.81 | 22.37 | 21.80 | 22.37 | 28,912 | +0.27(+1.21%) |
Oct 17, 2018 | 22.38 | 22.38 | 21.91 | 22.10 | 43,783 | -0.30(-1.35%) |
Oct 16, 2018 | 22.32 | 22.53 | 22.03 | 22.40 | 33,281 | +0.11(+0.49%) |
Oct 15, 2018 | 22.24 | 22.36 | 21.92 | 22.29 | 30,823 | +0.38(+1.75%) |
Oct 12, 2018 | 22.27 | 22.33 | 21.91 | 21.91 | 70,133 | -0.17(-0.75%) |
Oct 11, 2018 | 21.82 | 22.34 | 21.82 | 22.08 | 48,659 | +0.18(+0.82%) |
Oct 10, 2018 | 22.84 | 22.91 | 21.82 | 21.90 | 50,362 | -0.86(-3.77%) |
Oct 09, 2018 | 23.06 | 23.15 | 22.72 | 22.76 | 38,918 | -0.34(-1.47%) |
Oct 08, 2018 | 23.26 | 23.33 | 22.80 | 23.09 | 51,389 | -0.25(-1.05%) |
Oct 05, 2018 | 23.30 | 23.34 | 22.84 | 23.34 | 32,294 | +0.00(+0.00%) |
Oct 04, 2018 | 23.34 | 23.34 | 23.12 | 23.34 | 16,486 | +0.01(+0.06%) |
Oct 03, 2018 | 23.21 | 23.33 | 23.09 | 23.33 | 31,687 | +0.18(+0.78%) |
Oct 02, 2018 | 23.18 | 23.33 | 23.13 | 23.15 | 23,683 | -0.06(-0.28%) |
Oct 01, 2018 | 22.99 | 23.21 | 22.94 | 23.21 | 21,317 | +0.27(+1.16%) |
Sep 28, 2018 | 23.05 | 23.20 | 22.94 | 22.94 | 21,760 | -0.18(-0.78%) |
Sep 27, 2018 | 22.87 | 23.12 | 22.73 | 23.12 | 13,515 | +0.29(+1.26%) |
Sep 26, 2018 | 23.09 | 23.09 | 22.69 | 22.84 | 47,502 | -0.25(-1.09%) |
Sep 25, 2018 | 23.41 | 23.41 | 22.87 | 23.09 | 35,353 | -0.04(-0.16%) |
Sep 24, 2018 | 22.51 | 23.45 | 22.43 | 23.12 | 86,302 | +0.58(+2.56%) |
Sep 21, 2018 | 22.44 | 22.55 | 22.22 | 22.55 | 28,829 | +0.22(+0.97%) |
Sep 20, 2018 | 22.44 | 22.44 | 22.26 | 22.33 | 28,502 | -0.11(-0.48%) |
Sep 19, 2018 | 22.76 | 22.83 | 22.37 | 22.44 | 27,213 | -0.29(-1.27%) |
Sep 18, 2018 | 22.29 | 22.94 | 22.29 | 22.73 | 54,787 | +0.47(+2.11%) |
Sep 17, 2018 | 22.37 | 22.47 | 22.19 | 22.26 | 60,264 | -0.22(-0.96%) |
Sep 14, 2018 | 22.51 | 22.62 | 22.40 | 22.47 | 11,781 | -0.04(-0.16%) |
Sep 13, 2018 | 22.69 | 22.69 | 22.22 | 22.51 | 49,872 | -0.18(-0.80%) |
Sep 12, 2018 | 22.91 | 22.95 | 22.40 | 22.69 | 67,589 | -0.22(-0.94%) |
Sep 11, 2018 | 22.94 | 23.10 | 22.91 | 22.91 | 38,419 | -0.07(-0.31%) |
Sep 10, 2018 | 23.20 | 23.26 | 22.95 | 22.98 | 41,100 | -0.18(-0.78%) |
Sep 07, 2018 | 23.09 | 23.20 | 22.55 | 23.16 | 26,750 | +0.00(+0.00%) |
Sep 06, 2018 | 23.23 | 23.34 | 23.13 | 23.16 | 30,549 | -0.14(-0.62%) |
Sep 05, 2018 | 23.27 | 23.38 | 23.13 | 23.30 | 19,674 | +0.18(+0.78%) |