Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 20.74 | 20.74 | 20.31 | 20.54 | 9,144 | -0.24(-1.15%) |
Jul 30, 2019 | 20.74 | 20.78 | 20.73 | 20.78 | 4,389 | -0.17(-0.79%) |
Jul 29, 2019 | 20.98 | 20.99 | 20.85 | 20.94 | 4,674 | -0.10(-0.46%) |
Jul 26, 2019 | 21.02 | 21.04 | 21.02 | 21.04 | 4,209 | +0.01(+0.05%) |
Jul 25, 2019 | 21.10 | 21.10 | 21.02 | 21.03 | 9,668 | -0.12(-0.57%) |
Jul 24, 2019 | 21.11 | 21.15 | 21.10 | 21.15 | 1,808 | +0.13(+0.61%) |
Jul 23, 2019 | 20.91 | 21.03 | 20.90 | 21.02 | 5,897 | +0.23(+1.09%) |
Jul 22, 2019 | 20.84 | 20.86 | 20.79 | 20.79 | 8,033 | -0.08(-0.40%) |
Jul 19, 2019 | 21.01 | 21.01 | 20.88 | 20.88 | 6,424 | +0.03(+0.14%) |
Jul 18, 2019 | 20.84 | 20.95 | 20.63 | 20.85 | 13,404 | -0.02(-0.10%) |
Jul 17, 2019 | 20.95 | 20.95 | 20.86 | 20.87 | 5,837 | -0.01(-0.04%) |
Jul 16, 2019 | 20.94 | 20.94 | 20.88 | 20.88 | 5,950 | -0.00(-0.02%) |
Jul 15, 2019 | 20.85 | 20.89 | 20.85 | 20.89 | 2,446 | +0.17(+0.82%) |
Jul 12, 2019 | 20.73 | 20.75 | 20.67 | 20.72 | 9,526 | +0.06(+0.29%) |
Jul 11, 2019 | 20.72 | 20.72 | 20.61 | 20.66 | 2,628 | -0.08(-0.38%) |
Jul 10, 2019 | 20.81 | 20.81 | 20.72 | 20.73 | 5,698 | +0.02(+0.11%) |
Jul 09, 2019 | 20.57 | 20.71 | 20.57 | 20.71 | 2,340 | +0.00(+0.01%) |
Jul 08, 2019 | 20.75 | 20.75 | 20.68 | 20.71 | 2,524 | -0.24(-1.16%) |
Jul 05, 2019 | 21.00 | 21.00 | 20.94 | 20.95 | 1,661 | -0.31(-1.46%) |
Jul 03, 2019 | 21.11 | 21.26 | 21.11 | 21.26 | 14,622 | -0.01(-0.04%) |
Jul 02, 2019 | 21.23 | 21.27 | 21.21 | 21.27 | 11,242 | +0.03(+0.12%) |
Jul 01, 2019 | 21.36 | 21.44 | 21.20 | 21.24 | 9,945 | +0.43(+2.05%) |
Jun 28, 2019 | 20.87 | 20.87 | 20.78 | 20.82 | 4,320 | -0.04(-0.18%) |
Jun 27, 2019 | 20.64 | 20.87 | 20.63 | 20.85 | 52,994 | +0.19(+0.92%) |
Jun 26, 2019 | 20.72 | 20.72 | 20.51 | 20.66 | 4,361 | +0.30(+1.46%) |
Jun 25, 2019 | 20.42 | 20.47 | 20.34 | 20.37 | 4,338 | -0.32(-1.57%) |
Jun 24, 2019 | 20.71 | 20.76 | 20.69 | 20.69 | 2,363 | +0.00(+0.01%) |
Jun 21, 2019 | 20.64 | 20.74 | 20.64 | 20.69 | 3,544 | -0.09(-0.42%) |
Jun 20, 2019 | 20.82 | 20.91 | 20.73 | 20.78 | 6,654 | +0.31(+1.52%) |
Jun 19, 2019 | 20.44 | 20.47 | 20.32 | 20.47 | 7,573 | +0.20(+0.98%) |
Jun 18, 2019 | 20.25 | 20.35 | 20.21 | 20.27 | 7,283 | +0.60(+3.07%) |
Jun 17, 2019 | 19.67 | 19.72 | 19.61 | 19.66 | 4,642 | +0.06(+0.30%) |
Jun 14, 2019 | 19.65 | 19.65 | 19.60 | 19.60 | 2,326 | -0.18(-0.90%) |
Jun 13, 2019 | 19.81 | 19.90 | 19.78 | 19.78 | 2,195 | +0.00(+0.02%) |
Jun 12, 2019 | 19.78 | 19.80 | 19.74 | 19.78 | 2,770 | -0.37(-1.82%) |
Jun 11, 2019 | 20.19 | 20.19 | 20.08 | 20.14 | 4,129 | +0.29(+1.45%) |
Jun 10, 2019 | 19.85 | 19.94 | 19.84 | 19.85 | 3,865 | +0.29(+1.48%) |
Jun 07, 2019 | 19.50 | 19.71 | 19.50 | 19.56 | 9,983 | +0.26(+1.33%) |
Jun 06, 2019 | 19.28 | 19.34 | 19.23 | 19.31 | 7,442 | +0.02(+0.12%) |
Jun 05, 2019 | 19.48 | 19.48 | 19.18 | 19.28 | 14,198 | -0.19(-0.98%) |
Jun 04, 2019 | 19.31 | 19.47 | 19.30 | 19.47 | 8,005 | +0.07(+0.36%) |
Jun 03, 2019 | 19.45 | 19.51 | 19.41 | 19.41 | 10,437 | +0.04(+0.22%) |
May 31, 2019 | 19.24 | 19.38 | 19.24 | 19.36 | 10,094 | -0.01(-0.06%) |
May 30, 2019 | 19.40 | 19.42 | 19.33 | 19.38 | 7,407 | -0.02(-0.08%) |
May 29, 2019 | 19.27 | 19.41 | 19.27 | 19.39 | 5,901 | +0.05(+0.23%) |
May 28, 2019 | 19.45 | 19.56 | 19.35 | 19.35 | 5,003 | +0.14(+0.73%) |
May 24, 2019 | 19.42 | 19.42 | 19.21 | 19.21 | 10,427 | -0.12(-0.63%) |
May 23, 2019 | 19.36 | 19.41 | 19.17 | 19.33 | 72,476 | -0.42(-2.14%) |
May 22, 2019 | 19.78 | 19.78 | 19.71 | 19.75 | 4,214 | -0.17(-0.87%) |
May 21, 2019 | 19.85 | 19.94 | 19.79 | 19.93 | 7,970 | +0.27(+1.39%) |
May 20, 2019 | 19.83 | 19.83 | 19.56 | 19.65 | 32,083 | -0.59(-2.90%) |
May 17, 2019 | 20.30 | 20.34 | 20.23 | 20.24 | 8,319 | -0.71(-3.40%) |
May 16, 2019 | 20.95 | 21.05 | 20.88 | 20.95 | 32,986 | +0.08(+0.39%) |
May 15, 2019 | 20.69 | 20.90 | 20.69 | 20.87 | 4,392 | +0.17(+0.83%) |
May 14, 2019 | 20.60 | 20.77 | 20.59 | 20.70 | 6,287 | +0.38(+1.89%) |
May 13, 2019 | 20.43 | 20.44 | 20.20 | 20.32 | 25,280 | -0.79(-3.77%) |
May 10, 2019 | 21.11 | 21.11 | 20.88 | 21.11 | 1,663 | +0.10(+0.46%) |
May 09, 2019 | 20.77 | 21.12 | 20.64 | 21.01 | 27,747 | -0.27(-1.28%) |
May 08, 2019 | 21.28 | 21.35 | 21.26 | 21.29 | 6,239 | -0.03(-0.13%) |
May 07, 2019 | 21.58 | 21.58 | 21.19 | 21.31 | 11,784 | -0.58(-2.66%) |
May 06, 2019 | 21.63 | 21.90 | 21.63 | 21.90 | 12,163 | -0.69(-3.07%) |
May 03, 2019 | 22.44 | 22.59 | 22.44 | 22.59 | 1,442 | +0.32(+1.46%) |
May 02, 2019 | 22.35 | 22.35 | 22.09 | 22.27 | 48,428 | +0.11(+0.49%) |
May 01, 2019 | 22.26 | 22.51 | 22.16 | 22.16 | 7,982 | -0.11(-0.51%) |
Apr 30, 2019 | 22.21 | 22.33 | 22.16 | 22.27 | 13,288 | -0.03(-0.11%) |
Apr 29, 2019 | 22.29 | 22.30 | 22.28 | 22.30 | 1,384 | +0.06(+0.27%) |
Apr 26, 2019 | 22.20 | 22.26 | 22.17 | 22.24 | 32,501 | +0.13(+0.58%) |
Apr 25, 2019 | 22.05 | 22.11 | 21.95 | 22.11 | 16,708 | -0.16(-0.72%) |
Apr 24, 2019 | 22.42 | 22.42 | 22.25 | 22.27 | 53,112 | -0.25(-1.11%) |
Apr 23, 2019 | 22.43 | 22.56 | 22.40 | 22.52 | 3,928 | +0.09(+0.40%) |
Apr 22, 2019 | 22.41 | 22.53 | 22.35 | 22.43 | 66,298 | -0.24(-1.04%) |
Apr 18, 2019 | 22.64 | 22.72 | 22.61 | 22.67 | 2,107 | +0.03(+0.12%) |
Apr 17, 2019 | 22.72 | 22.73 | 22.52 | 22.64 | 19,241 | +0.06(+0.26%) |
Apr 16, 2019 | 22.55 | 22.59 | 22.52 | 22.58 | 2,833 | +0.28(+1.24%) |
Apr 15, 2019 | 22.56 | 22.56 | 22.23 | 22.30 | 24,874 | -0.44(-1.93%) |
Apr 12, 2019 | 22.67 | 22.80 | 22.67 | 22.74 | 15,085 | +0.32(+1.44%) |
Apr 11, 2019 | 22.47 | 22.47 | 22.41 | 22.42 | 11,571 | -0.28(-1.22%) |
Apr 10, 2019 | 22.63 | 22.72 | 22.59 | 22.70 | 2,409 | +0.04(+0.17%) |
Apr 09, 2019 | 22.70 | 22.72 | 22.63 | 22.66 | 5,060 | -0.06(-0.25%) |
Apr 08, 2019 | 22.60 | 22.72 | 22.60 | 22.72 | 6,108 | +0.05(+0.21%) |
Apr 05, 2019 | 22.47 | 22.67 | 22.47 | 22.67 | 11,869 | +0.24(+1.08%) |
Apr 04, 2019 | 22.25 | 22.44 | 22.25 | 22.43 | 13,599 | +0.19(+0.85%) |
Apr 03, 2019 | 22.31 | 22.42 | 22.23 | 22.24 | 9,976 | +0.17(+0.79%) |
Apr 02, 2019 | 22.11 | 22.12 | 22.06 | 22.07 | 6,596 | -0.06(-0.26%) |
Apr 01, 2019 | 22.09 | 22.15 | 21.99 | 22.12 | 6,270 | +0.31(+1.42%) |
Mar 29, 2019 | 21.73 | 21.83 | 21.72 | 21.81 | 6,211 | +0.33(+1.53%) |
Mar 28, 2019 | 21.36 | 21.49 | 21.36 | 21.48 | 11,297 | +0.12(+0.58%) |
Mar 27, 2019 | 21.37 | 21.41 | 21.36 | 21.36 | 3,822 | -0.00(-0.01%) |
Mar 26, 2019 | 21.42 | 21.42 | 21.28 | 21.36 | 3,586 | +0.00(+0.01%) |
Mar 25, 2019 | 21.23 | 21.37 | 21.23 | 21.36 | 5,790 | -0.02(-0.07%) |
Mar 22, 2019 | 21.67 | 21.67 | 21.37 | 21.38 | 4,991 | -0.62(-2.82%) |
Mar 21, 2019 | 21.79 | 22.05 | 21.79 | 22.00 | 10,815 | +0.00(+0.00%) |
Mar 20, 2019 | 21.91 | 22.10 | 21.77 | 22.00 | 3,912 | -0.14(-0.65%) |
Mar 19, 2019 | 22.01 | 22.19 | 21.97 | 22.14 | 40,590 | +0.17(+0.77%) |
Mar 18, 2019 | 21.97 | 21.98 | 21.92 | 21.97 | 6,542 | +0.29(+1.35%) |
Mar 15, 2019 | 21.62 | 21.68 | 21.62 | 21.68 | 4,437 | +0.23(+1.09%) |
Mar 14, 2019 | 21.40 | 21.44 | 21.33 | 21.44 | 6,471 | -0.13(-0.60%) |
Mar 13, 2019 | 21.54 | 21.63 | 21.53 | 21.57 | 3,921 | -0.02(-0.09%) |
Mar 12, 2019 | 21.55 | 21.59 | 21.50 | 21.59 | 2,625 | +0.12(+0.54%) |
Mar 11, 2019 | 21.24 | 21.47 | 21.20 | 21.47 | 7,582 | +0.57(+2.72%) |
Mar 08, 2019 | 20.76 | 20.91 | 20.69 | 20.91 | 11,647 | -0.27(-1.27%) |
Mar 07, 2019 | 21.46 | 21.47 | 21.11 | 21.17 | 82,853 | -0.49(-2.25%) |
Mar 06, 2019 | 22.00 | 22.03 | 21.66 | 21.66 | 85,906 | -0.38(-1.74%) |
Mar 05, 2019 | 21.87 | 22.09 | 21.87 | 22.05 | 86,936 | +0.38(+1.74%) |
Mar 04, 2019 | 21.81 | 21.81 | 21.46 | 21.67 | 13,433 | +0.20(+0.93%) |
Mar 01, 2019 | 21.57 | 21.57 | 21.41 | 21.47 | 7,875 | +0.22(+1.02%) |
Feb 28, 2019 | 21.36 | 21.36 | 21.22 | 21.25 | 7,053 | -0.16(-0.76%) |
Feb 27, 2019 | 21.38 | 21.44 | 21.33 | 21.42 | 7,598 | -0.25(-1.16%) |
Feb 26, 2019 | 21.44 | 21.67 | 21.42 | 21.67 | 7,344 | -0.12(-0.56%) |
Feb 25, 2019 | 21.73 | 21.83 | 21.72 | 21.79 | 49,895 | +0.47(+2.21%) |
Feb 22, 2019 | 21.19 | 21.32 | 21.19 | 21.32 | 11,536 | +0.40(+1.92%) |
Feb 21, 2019 | 21.07 | 21.07 | 20.90 | 20.92 | 9,973 | -0.04(-0.17%) |
Feb 20, 2019 | 21.00 | 21.10 | 20.94 | 20.96 | 4,836 | +0.07(+0.34%) |
Feb 19, 2019 | 20.62 | 20.95 | 20.62 | 20.88 | 20,115 | +0.25(+1.21%) |
Feb 15, 2019 | 20.71 | 20.71 | 20.62 | 20.64 | 5,102 | -0.15(-0.72%) |
Feb 14, 2019 | 20.66 | 20.82 | 20.66 | 20.78 | 8,688 | -0.10(-0.49%) |
Feb 13, 2019 | 21.00 | 21.00 | 20.85 | 20.89 | 1,893 | +0.11(+0.53%) |
Feb 12, 2019 | 20.73 | 20.82 | 20.73 | 20.78 | 6,734 | +0.09(+0.45%) |
Feb 11, 2019 | 20.77 | 20.79 | 20.68 | 20.69 | 15,493 | +0.10(+0.50%) |
Feb 08, 2019 | 20.46 | 20.58 | 20.46 | 20.58 | 1,109 | +0.06(+0.30%) |
Feb 07, 2019 | 20.67 | 20.67 | 20.41 | 20.52 | 3,963 | -0.35(-1.67%) |
Feb 06, 2019 | 20.96 | 20.96 | 20.79 | 20.87 | 13,489 | -0.27(-1.28%) |
Feb 05, 2019 | 20.73 | 21.69 | 20.73 | 21.14 | 91,759 | +0.50(+2.44%) |
Feb 04, 2019 | 20.61 | 20.66 | 20.61 | 20.64 | 896 | +0.04(+0.18%) |
Feb 01, 2019 | 20.55 | 20.61 | 20.37 | 20.60 | 1,885 | -0.12(-0.56%) |
Jan 31, 2019 | 20.66 | 20.72 | 20.65 | 20.72 | 1,875 | +0.27(+1.32%) |
Jan 30, 2019 | 20.20 | 20.47 | 20.19 | 20.45 | 2,895 | +0.46(+2.28%) |
Jan 29, 2019 | 20.03 | 20.03 | 19.97 | 19.99 | 1,428 | +0.01(+0.05%) |
Jan 28, 2019 | 19.96 | 19.98 | 19.81 | 19.98 | 5,809 | -0.16(-0.79%) |
Jan 25, 2019 | 20.00 | 20.14 | 20.00 | 20.14 | 4,104 | +0.44(+2.25%) |
Jan 24, 2019 | 19.62 | 19.76 | 19.62 | 19.70 | 8,184 | +0.19(+0.96%) |
Jan 23, 2019 | 19.49 | 19.55 | 19.47 | 19.51 | 9,684 | +0.14(+0.71%) |
Jan 22, 2019 | 19.58 | 19.58 | 19.31 | 19.37 | 7,410 | -0.56(-2.81%) |
Jan 18, 2019 | 19.83 | 20.00 | 19.83 | 19.93 | 12,534 | +0.29(+1.48%) |
Jan 17, 2019 | 19.43 | 19.70 | 19.43 | 19.64 | 3,072 | +0.09(+0.47%) |
Jan 16, 2019 | 19.48 | 19.62 | 19.48 | 19.55 | 7,645 | +0.32(+1.65%) |
Jan 15, 2019 | 19.20 | 19.36 | 19.20 | 19.23 | 2,104 | +0.20(+1.06%) |
Jan 14, 2019 | 18.93 | 19.09 | 18.93 | 19.03 | 1,030 | -0.26(-1.34%) |
Jan 11, 2019 | 19.26 | 19.29 | 19.21 | 19.29 | 1,442 | -0.14(-0.70%) |
Jan 10, 2019 | 19.18 | 19.42 | 19.18 | 19.42 | 3,716 | +0.14(+0.75%) |
Jan 09, 2019 | 19.22 | 19.40 | 19.20 | 19.28 | 4,026 | +0.44(+2.34%) |
Jan 08, 2019 | 18.80 | 18.89 | 18.63 | 18.84 | 5,184 | +0.12(+0.63%) |
Jan 07, 2019 | 18.53 | 18.73 | 18.52 | 18.72 | 17,653 | +0.17(+0.90%) |
Jan 04, 2019 | 18.21 | 18.57 | 18.21 | 18.55 | 3,882 | +0.75(+4.21%) |
Jan 03, 2019 | 17.89 | 17.91 | 17.77 | 17.80 | 23,230 | -0.41(-2.27%) |
Jan 02, 2019 | 18.02 | 18.22 | 18.02 | 18.22 | 2,183 | -0.06(-0.35%) |
Dec 31, 2018 | 18.65 | 18.65 | 18.26 | 18.28 | 12,978 | -0.10(-0.54%) |
Dec 28, 2018 | 18.47 | 18.49 | 18.35 | 18.38 | 9,206 | +0.09(+0.52%) |
Dec 27, 2018 | 18.02 | 18.30 | 17.98 | 18.29 | 8,740 | -0.09(-0.46%) |
Dec 26, 2018 | 18.14 | 18.37 | 17.88 | 18.37 | 22,253 | +0.40(+2.21%) |
Dec 24, 2018 | 18.17 | 18.17 | 17.98 | 17.98 | 2,773 | -0.14(-0.75%) |
Dec 21, 2018 | 18.31 | 18.44 | 18.11 | 18.11 | 6,322 | -0.10(-0.55%) |
Dec 20, 2018 | 18.28 | 18.37 | 18.06 | 18.21 | 8,175 | -0.08(-0.43%) |
Dec 19, 2018 | 18.70 | 18.72 | 18.15 | 18.29 | 12,242 | -0.40(-2.13%) |
Dec 18, 2018 | 18.78 | 18.82 | 18.65 | 18.69 | 13,008 | -0.06(-0.31%) |
Dec 17, 2018 | 18.86 | 19.00 | 18.71 | 18.75 | 8,590 | -0.41(-2.16%) |
Dec 14, 2018 | 19.10 | 19.20 | 19.10 | 19.16 | 5,738 | -0.24(-1.25%) |
Dec 13, 2018 | 19.50 | 19.50 | 19.38 | 19.40 | 1,790 | +0.10(+0.49%) |
Dec 12, 2018 | 19.49 | 19.54 | 19.31 | 19.31 | 7,611 | +0.21(+1.08%) |
Dec 11, 2018 | 19.20 | 19.23 | 19.07 | 19.10 | 5,347 | +0.11(+0.58%) |
Dec 10, 2018 | 18.85 | 18.99 | 18.68 | 18.99 | 3,203 | -0.10(-0.52%) |
Dec 07, 2018 | 19.46 | 19.46 | 19.09 | 19.09 | 2,700 | -0.18(-0.96%) |
Dec 06, 2018 | 19.00 | 19.32 | 19.00 | 19.28 | 11,133 | -0.50(-2.53%) |
Dec 04, 2018 | 20.22 | 20.22 | 19.70 | 19.78 | 7,875 | -0.40(-1.98%) |
Dec 03, 2018 | 20.34 | 20.36 | 20.11 | 20.18 | 10,322 | +0.43(+2.16%) |
Nov 30, 2018 | 19.58 | 19.75 | 19.58 | 19.75 | 4,725 | +0.28(+1.41%) |
Nov 29, 2018 | 19.45 | 19.54 | 19.38 | 19.47 | 6,464 | -0.31(-1.57%) |
Nov 28, 2018 | 19.54 | 19.81 | 19.47 | 19.78 | 2,963 | +0.44(+2.30%) |
Nov 27, 2018 | 19.06 | 19.36 | 19.06 | 19.34 | 18,483 | +0.10(+0.51%) |
Nov 26, 2018 | 19.21 | 19.30 | 19.21 | 19.24 | 4,708 | +0.36(+1.88%) |
Nov 23, 2018 | 18.83 | 18.92 | 18.70 | 18.89 | 15,413 | -0.18(-0.93%) |
Nov 21, 2018 | 19.07 | 19.07 | 19.07 | 0 | +0.40(+2.14%) | |
Nov 20, 2018 | 18.65 | 18.80 | 18.56 | 18.66 | 25,526 | -0.38(-2.01%) |
Nov 19, 2018 | 19.24 | 19.24 | 18.98 | 19.05 | 6,762 | -0.44(-2.24%) |
Nov 16, 2018 | 19.18 | 19.49 | 19.18 | 19.48 | 9,450 | +0.16(+0.84%) |
Nov 15, 2018 | 19.11 | 19.52 | 19.11 | 19.32 | 2,683 | +0.43(+2.29%) |
Nov 14, 2018 | 19.03 | 19.03 | 18.88 | 18.89 | 2,980 | +0.16(+0.85%) |
Nov 13, 2018 | 18.65 | 18.94 | 18.65 | 18.73 | 4,401 | +0.42(+2.28%) |
Nov 12, 2018 | 18.43 | 18.43 | 18.31 | 18.31 | 10,453 | -0.20(-1.10%) |
Nov 09, 2018 | 18.65 | 18.65 | 18.36 | 18.51 | 5,850 | -0.50(-2.61%) |
Nov 08, 2018 | 19.27 | 19.27 | 18.98 | 19.01 | 9,035 | -0.51(-2.59%) |
Nov 07, 2018 | 19.49 | 19.52 | 19.29 | 19.52 | 2,060 | +0.30(+1.56%) |
Nov 06, 2018 | 19.29 | 19.29 | 19.22 | 19.22 | 2,296 | +0.05(+0.28%) |
Nov 05, 2018 | 19.11 | 19.18 | 19.02 | 19.16 | 3,926 | -0.23(-1.17%) |
Nov 02, 2018 | 19.64 | 19.64 | 19.11 | 19.39 | 5,062 | +0.13(+0.68%) |
Nov 01, 2018 | 18.50 | 19.27 | 18.47 | 19.26 | 8,619 | +0.95(+5.18%) |
Oct 31, 2018 | 18.05 | 18.31 | 18.05 | 18.31 | 1,140 | +0.72(+4.10%) |
Oct 30, 2018 | 17.56 | 17.67 | 17.53 | 17.59 | 35,087 | -0.01(-0.05%) |
Oct 29, 2018 | 17.93 | 17.96 | 17.33 | 17.60 | 17,695 | -0.38(-2.13%) |
Oct 26, 2018 | 17.82 | 18.18 | 17.79 | 17.98 | 4,612 | -0.45(-2.46%) |
Oct 25, 2018 | 18.08 | 18.43 | 18.08 | 18.43 | 8,002 | +0.54(+3.03%) |
Oct 24, 2018 | 18.31 | 18.31 | 17.89 | 17.89 | 12,890 | -0.63(-3.41%) |
Oct 23, 2018 | 18.21 | 18.59 | 18.21 | 18.52 | 54,416 | -0.45(-2.39%) |
Oct 22, 2018 | 18.94 | 19.11 | 18.93 | 18.98 | 38,668 | +0.55(+2.99%) |
Oct 19, 2018 | 18.42 | 18.44 | 18.37 | 18.43 | 1,575 | +0.36(+2.02%) |
Oct 18, 2018 | 18.40 | 18.40 | 18.06 | 18.06 | 10,913 | -0.71(-3.79%) |
Oct 17, 2018 | 18.71 | 18.80 | 18.71 | 18.77 | 11,845 | -0.11(-0.57%) |
Oct 16, 2018 | 18.74 | 18.88 | 18.74 | 18.88 | 959 | +0.20(+1.08%) |
Oct 15, 2018 | 18.56 | 18.68 | 18.56 | 18.68 | 13,648 | -0.13(-0.70%) |
Oct 12, 2018 | 18.86 | 18.87 | 18.81 | 18.81 | 5,963 | +0.38(+2.07%) |
Oct 11, 2018 | 18.18 | 18.50 | 18.18 | 18.43 | 16,662 | +0.07(+0.40%) |
Oct 10, 2018 | 18.80 | 18.80 | 18.35 | 18.35 | 7,686 | -0.63(-3.33%) |
Oct 09, 2018 | 19.02 | 19.11 | 18.98 | 18.98 | 1,448 | -0.17(-0.88%) |
Oct 08, 2018 | 19.07 | 19.15 | 18.97 | 19.15 | 5,200 | -0.23(-1.19%) |
Oct 05, 2018 | 19.47 | 19.49 | 19.23 | 19.39 | 15,638 | -0.04(-0.20%) |
Oct 04, 2018 | 19.69 | 19.69 | 19.42 | 19.42 | 7,210 | -0.57(-2.87%) |
Oct 03, 2018 | 20.20 | 20.20 | 20.00 | 20.00 | 7,549 | -0.15(-0.75%) |
Oct 02, 2018 | 20.14 | 20.17 | 20.11 | 20.15 | 6,712 | -0.46(-2.23%) |
Oct 01, 2018 | 20.61 | 20.61 | 20.61 | 20.61 | 507 | +0.08(+0.38%) |
Sep 28, 2018 | 20.56 | 20.56 | 20.49 | 20.53 | 3,037 | -0.17(-0.83%) |
Sep 27, 2018 | 20.59 | 20.74 | 20.59 | 20.70 | 2,430 | -0.06(-0.29%) |
Sep 26, 2018 | 20.80 | 20.87 | 20.75 | 20.76 | 5,017 | +0.13(+0.65%) |
Sep 25, 2018 | 20.63 | 20.63 | 20.63 | 20.63 | 2,219 | +0.12(+0.57%) |
Sep 24, 2018 | 20.53 | 20.54 | 20.49 | 20.51 | 1,989 | -0.31(-1.50%) |
Sep 21, 2018 | 20.97 | 20.97 | 20.82 | 20.82 | 6,638 | +0.19(+0.90%) |
Sep 20, 2018 | 20.54 | 20.66 | 20.45 | 20.64 | 6,695 | +0.18(+0.87%) |
Sep 19, 2018 | 20.43 | 20.47 | 20.43 | 20.46 | 1,147 | +0.50(+2.48%) |
Sep 18, 2018 | 19.88 | 19.97 | 19.88 | 19.96 | 2,724 | +0.22(+1.09%) |
Sep 17, 2018 | 19.84 | 19.87 | 19.75 | 19.75 | 4,779 | -0.24(-1.20%) |
Sep 14, 2018 | 20.19 | 20.19 | 19.99 | 19.99 | 2,812 | -0.15(-0.73%) |
Sep 13, 2018 | 20.22 | 20.32 | 19.55 | 20.14 | 38,217 | +0.44(+2.23%) |
Sep 12, 2018 | 19.38 | 19.82 | 19.33 | 19.70 | 11,303 | +0.26(+1.35%) |
Sep 11, 2018 | 19.30 | 19.43 | 19.24 | 19.43 | 2,408 | -0.12(-0.62%) |
Sep 10, 2018 | 19.76 | 19.76 | 19.55 | 19.55 | 3,343 | -0.32(-1.61%) |
Sep 07, 2018 | 20.02 | 20.02 | 19.87 | 19.87 | 2,925 | -0.15(-0.77%) |
Sep 06, 2018 | 20.17 | 20.17 | 19.97 | 20.03 | 1,970 | -0.09(-0.43%) |
Sep 05, 2018 | 20.31 | 20.31 | 20.11 | 20.11 | 6,964 | -0.47(-2.28%) |
Sep 04, 2018 | 20.79 | 20.79 | 20.54 | 20.58 | 66,201 | -0.38(-1.82%) |
Aug 31, 2018 | 20.97 | 20.97 | 20.97 | 0 | +0.08(+0.37%) | |
Aug 30, 2018 | 21.18 | 21.20 | 20.89 | 20.89 | 5,276 | -0.69(-3.20%) |
Aug 29, 2018 | 21.38 | 21.58 | 21.38 | 21.58 | 1,055 | +0.24(+1.12%) |
Aug 28, 2018 | 21.52 | 21.52 | 21.34 | 21.34 | 3,110 | -0.25(-1.16%) |
Aug 27, 2018 | 21.38 | 21.62 | 21.38 | 21.59 | 3,821 | +0.52(+2.47%) |
Aug 24, 2018 | 21.02 | 21.07 | 21.02 | 21.07 | 1,687 | +0.27(+1.32%) |
Aug 23, 2018 | 21.24 | 21.24 | 20.79 | 20.79 | 8,763 | -0.39(-1.82%) |
Aug 22, 2018 | 21.16 | 21.26 | 21.16 | 21.18 | 6,075 | +0.10(+0.47%) |
Aug 21, 2018 | 21.05 | 21.08 | 21.05 | 21.08 | 1,321 | +0.29(+1.41%) |
Aug 20, 2018 | 20.62 | 20.79 | 20.62 | 20.79 | 10,692 | +0.39(+1.89%) |
Aug 17, 2018 | 20.17 | 20.40 | 20.17 | 20.40 | 4,275 | +0.09(+0.44%) |
Aug 16, 2018 | 20.38 | 20.47 | 20.17 | 20.31 | 21,508 | +0.26(+1.28%) |
Aug 15, 2018 | 20.00 | 20.18 | 19.86 | 20.06 | 19,547 | -0.82(-3.93%) |
Aug 14, 2018 | 20.90 | 20.94 | 20.83 | 20.88 | 7,760 | -0.34(-1.62%) |
Aug 13, 2018 | 21.37 | 21.38 | 21.15 | 21.22 | 5,705 | -0.20(-0.93%) |
Aug 10, 2018 | 21.46 | 21.46 | 21.42 | 21.42 | 3,600 | -0.30(-1.37%) |
Aug 09, 2018 | 21.74 | 21.80 | 21.72 | 21.72 | 4,466 | +0.27(+1.27%) |
Aug 08, 2018 | 21.38 | 21.44 | 21.33 | 21.44 | 2,576 | -0.08(-0.38%) |
Aug 07, 2018 | 21.44 | 21.54 | 21.44 | 21.53 | 11,652 | +0.37(+1.73%) |
Aug 06, 2018 | 21.14 | 21.19 | 21.10 | 21.16 | 3,490 | -0.14(-0.67%) |
Aug 03, 2018 | 21.30 | 21.36 | 21.29 | 21.30 | 6,300 | +0.07(+0.33%) |
Aug 02, 2018 | 21.13 | 21.25 | 21.03 | 21.23 | 4,785 | -0.41(-1.89%) |