Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 25.98 | 26.42 | 25.88 | 26.39 | 826,910 | +0.47(+1.82%) |
Oct 30, 2019 | 26.11 | 26.21 | 25.67 | 25.91 | 208,733 | -0.20(-0.76%) |
Oct 29, 2019 | 26.25 | 26.59 | 26.04 | 26.11 | 391,808 | -0.35(-1.34%) |
Oct 28, 2019 | 26.55 | 26.82 | 26.43 | 26.47 | 409,402 | -0.01(-0.03%) |
Oct 25, 2019 | 26.35 | 26.81 | 26.30 | 26.47 | 272,628 | +0.13(+0.48%) |
Oct 24, 2019 | 26.45 | 26.53 | 26.13 | 26.35 | 244,377 | -0.11(-0.42%) |
Oct 23, 2019 | 26.44 | 26.91 | 26.30 | 26.46 | 333,058 | -0.01(-0.03%) |
Oct 22, 2019 | 26.10 | 26.67 | 25.99 | 26.47 | 308,619 | +0.39(+1.50%) |
Oct 21, 2019 | 26.07 | 26.27 | 25.74 | 26.08 | 430,662 | +0.46(+1.79%) |
Oct 18, 2019 | 25.09 | 26.03 | 25.08 | 25.62 | 716,073 | +0.38(+1.52%) |
Oct 17, 2019 | 23.97 | 25.24 | 23.97 | 25.23 | 766,753 | +1.37(+5.75%) |
Oct 16, 2019 | 23.24 | 23.93 | 23.24 | 23.86 | 179,792 | +0.45(+1.92%) |
Oct 15, 2019 | 23.47 | 23.71 | 23.24 | 23.41 | 278,675 | +0.03(+0.13%) |
Oct 14, 2019 | 23.46 | 23.58 | 23.31 | 23.38 | 408,923 | -0.07(-0.31%) |
Oct 11, 2019 | 23.57 | 23.94 | 23.45 | 23.46 | 345,971 | +0.29(+1.24%) |
Oct 10, 2019 | 23.15 | 23.51 | 23.14 | 23.17 | 215,535 | +0.26(+1.13%) |
Oct 09, 2019 | 23.24 | 23.24 | 22.86 | 22.91 | 122,300 | -0.03(-0.13%) |
Oct 08, 2019 | 22.86 | 23.16 | 22.71 | 22.94 | 160,650 | -0.31(-1.33%) |
Oct 07, 2019 | 23.52 | 23.67 | 23.21 | 23.25 | 205,599 | -0.32(-1.38%) |
Oct 04, 2019 | 23.01 | 23.62 | 22.98 | 23.57 | 238,329 | +0.27(+1.14%) |
Oct 03, 2019 | 22.93 | 23.32 | 22.60 | 23.31 | 269,053 | +0.44(+1.90%) |
Oct 02, 2019 | 22.77 | 22.88 | 22.20 | 22.87 | 575,566 | -0.20(-0.86%) |
Oct 01, 2019 | 24.16 | 24.33 | 23.03 | 23.07 | 261,254 | -0.97(-4.02%) |
Sep 30, 2019 | 24.07 | 24.21 | 23.86 | 24.04 | 334,184 | +0.01(+0.06%) |
Sep 27, 2019 | 24.12 | 24.25 | 23.88 | 24.02 | 283,745 | -0.01(-0.06%) |
Sep 26, 2019 | 24.18 | 24.18 | 23.75 | 24.04 | 313,482 | -0.20(-0.82%) |
Sep 25, 2019 | 23.48 | 24.49 | 23.46 | 24.24 | 494,589 | +0.72(+3.04%) |
Sep 24, 2019 | 23.80 | 23.96 | 23.41 | 23.52 | 257,804 | -0.19(-0.81%) |
Sep 23, 2019 | 23.12 | 23.97 | 23.12 | 23.71 | 296,427 | +0.49(+2.13%) |
Sep 20, 2019 | 23.25 | 23.53 | 23.01 | 23.22 | 601,111 | +0.09(+0.38%) |
Sep 19, 2019 | 22.67 | 23.46 | 22.67 | 23.13 | 266,294 | +0.32(+1.42%) |
Sep 18, 2019 | 22.82 | 22.96 | 22.28 | 22.81 | 487,077 | -0.04(-0.16%) |
Sep 17, 2019 | 22.64 | 22.96 | 22.22 | 22.84 | 235,576 | +0.21(+0.91%) |
Sep 16, 2019 | 23.18 | 23.26 | 22.56 | 22.64 | 301,784 | -0.72(-3.06%) |
Sep 13, 2019 | 23.29 | 23.80 | 23.27 | 23.35 | 336,481 | +0.26(+1.12%) |
Sep 12, 2019 | 23.46 | 23.47 | 22.92 | 23.10 | 307,864 | -0.51(-2.16%) |
Sep 11, 2019 | 23.49 | 23.83 | 23.02 | 23.60 | 249,324 | +0.17(+0.72%) |
Sep 10, 2019 | 22.90 | 23.46 | 22.57 | 23.43 | 322,356 | +0.60(+2.62%) |
Sep 09, 2019 | 22.26 | 22.98 | 22.20 | 22.84 | 169,341 | +0.66(+2.96%) |
Sep 06, 2019 | 22.31 | 22.36 | 22.03 | 22.18 | 213,927 | -0.13(-0.60%) |
Sep 05, 2019 | 22.48 | 22.93 | 22.30 | 22.31 | 309,023 | +0.08(+0.36%) |
Sep 04, 2019 | 22.31 | 22.43 | 22.17 | 22.23 | 176,481 | +0.10(+0.47%) |
Sep 03, 2019 | 22.93 | 23.13 | 21.76 | 22.13 | 415,207 | -1.03(-4.46%) |
Aug 30, 2019 | 22.86 | 23.22 | 22.79 | 23.16 | 331,601 | +0.37(+1.62%) |
Aug 29, 2019 | 22.87 | 23.17 | 22.58 | 22.79 | 291,410 | +0.26(+1.18%) |
Aug 28, 2019 | 21.66 | 22.63 | 21.41 | 22.53 | 242,883 | +0.86(+3.97%) |
Aug 27, 2019 | 22.20 | 22.42 | 21.57 | 21.67 | 236,141 | -0.43(-1.93%) |
Aug 26, 2019 | 22.14 | 22.24 | 21.80 | 22.09 | 155,740 | +0.20(+0.91%) |
Aug 23, 2019 | 22.48 | 22.62 | 21.81 | 21.90 | 298,983 | -0.72(-3.19%) |
Aug 22, 2019 | 22.68 | 22.87 | 22.40 | 22.62 | 200,338 | +0.01(+0.07%) |
Aug 21, 2019 | 22.81 | 22.94 | 22.44 | 22.60 | 341,622 | -0.02(-0.10%) |
Aug 20, 2019 | 22.66 | 22.72 | 22.44 | 22.62 | 266,424 | +0.13(+0.59%) |
Aug 19, 2019 | 22.48 | 22.79 | 22.40 | 22.49 | 472,705 | +0.26(+1.19%) |
Aug 16, 2019 | 21.38 | 22.33 | 21.31 | 22.23 | 448,543 | +0.99(+4.68%) |
Aug 15, 2019 | 21.32 | 21.43 | 21.04 | 21.23 | 214,947 | +0.01(+0.03%) |
Aug 14, 2019 | 21.06 | 21.34 | 20.85 | 21.23 | 260,767 | -0.25(-1.16%) |
Aug 13, 2019 | 21.06 | 21.74 | 20.95 | 21.48 | 275,758 | +0.51(+2.46%) |
Aug 12, 2019 | 21.74 | 21.74 | 20.95 | 20.96 | 304,433 | -0.92(-4.20%) |
Aug 09, 2019 | 22.19 | 22.40 | 21.69 | 21.88 | 467,442 | -0.49(-2.17%) |
Aug 08, 2019 | 21.88 | 22.49 | 21.80 | 22.37 | 444,149 | +0.62(+2.84%) |
Aug 07, 2019 | 22.27 | 22.28 | 21.50 | 21.75 | 476,786 | -0.69(-3.08%) |
Aug 06, 2019 | 21.65 | 22.87 | 21.50 | 22.44 | 668,619 | +1.20(+5.64%) |
Aug 05, 2019 | 21.14 | 21.96 | 20.62 | 21.24 | 1,039,097 | +1.18(+5.90%) |
Aug 02, 2019 | 19.73 | 20.06 | 19.45 | 20.06 | 262,545 | +0.16(+0.81%) |
Aug 01, 2019 | 19.89 | 20.40 | 19.61 | 19.89 | 416,804 | +0.04(+0.18%) |
Jul 31, 2019 | 20.25 | 20.48 | 19.85 | 19.86 | 536,203 | -0.35(-1.75%) |
Jul 30, 2019 | 19.38 | 20.26 | 19.34 | 20.21 | 284,559 | +0.61(+3.11%) |
Jul 29, 2019 | 19.88 | 19.97 | 19.40 | 19.60 | 263,922 | -0.32(-1.59%) |
Jul 26, 2019 | 19.53 | 20.00 | 19.39 | 19.92 | 230,458 | +0.44(+2.27%) |
Jul 25, 2019 | 19.56 | 19.83 | 19.45 | 19.48 | 243,986 | -0.16(-0.82%) |
Jul 24, 2019 | 18.92 | 19.69 | 18.89 | 19.64 | 192,615 | +0.56(+2.93%) |
Jul 23, 2019 | 19.01 | 19.39 | 19.01 | 19.08 | 403,424 | +0.13(+0.70%) |
Jul 22, 2019 | 19.28 | 19.40 | 18.87 | 18.95 | 236,482 | -0.26(-1.34%) |
Jul 19, 2019 | 19.01 | 19.42 | 19.01 | 19.20 | 219,853 | +0.18(+0.93%) |
Jul 18, 2019 | 18.91 | 19.13 | 18.63 | 19.03 | 288,159 | +0.09(+0.47%) |
Jul 17, 2019 | 19.26 | 19.26 | 18.56 | 18.94 | 327,846 | -0.37(-1.90%) |
Jul 16, 2019 | 19.05 | 19.53 | 18.98 | 19.31 | 317,177 | +0.07(+0.38%) |
Jul 15, 2019 | 19.25 | 19.28 | 18.86 | 19.23 | 403,213 | +0.01(+0.04%) |
Jul 12, 2019 | 18.73 | 19.41 | 17.89 | 19.23 | 1,358,683 | -0.68(-3.40%) |
Jul 11, 2019 | 20.08 | 20.08 | 19.76 | 19.90 | 255,395 | -0.18(-0.92%) |
Jul 10, 2019 | 20.52 | 20.74 | 20.05 | 20.09 | 351,105 | -0.33(-1.62%) |
Jul 09, 2019 | 20.48 | 20.59 | 20.04 | 20.42 | 395,717 | -0.21(-1.00%) |
Jul 08, 2019 | 20.73 | 20.87 | 20.55 | 20.62 | 280,046 | -0.22(-1.06%) |
Jul 05, 2019 | 20.59 | 20.88 | 20.50 | 20.84 | 242,151 | +0.08(+0.39%) |
Jul 03, 2019 | 20.97 | 21.01 | 20.67 | 20.76 | 205,304 | -0.17(-0.81%) |
Jul 02, 2019 | 21.06 | 21.06 | 20.77 | 20.93 | 418,272 | -0.14(-0.66%) |
Jul 01, 2019 | 20.91 | 21.33 | 20.78 | 21.07 | 722,014 | +0.40(+1.92%) |
Jun 28, 2019 | 20.06 | 20.79 | 19.99 | 20.67 | 2,098,733 | +0.71(+3.54%) |
Jun 27, 2019 | 18.91 | 20.01 | 18.91 | 19.97 | 586,057 | +1.04(+5.48%) |
Jun 26, 2019 | 18.85 | 19.08 | 18.45 | 18.93 | 393,203 | +0.14(+0.74%) |
Jun 25, 2019 | 18.27 | 18.89 | 18.11 | 18.79 | 629,981 | +0.56(+3.07%) |
Jun 24, 2019 | 18.75 | 18.93 | 18.16 | 18.23 | 553,746 | +0.14(+0.77%) |
Jun 21, 2019 | 18.58 | 18.73 | 17.98 | 18.09 | 497,762 | -0.60(-3.19%) |
Jun 20, 2019 | 18.66 | 18.74 | 18.50 | 18.69 | 290,418 | +0.31(+1.68%) |
Jun 19, 2019 | 18.64 | 18.75 | 18.21 | 18.38 | 294,575 | -0.27(-1.46%) |
Jun 18, 2019 | 18.63 | 19.15 | 18.61 | 18.65 | 302,112 | +0.03(+0.16%) |
Jun 17, 2019 | 18.71 | 18.71 | 18.25 | 18.62 | 283,203 | -0.08(-0.43%) |
Jun 14, 2019 | 18.62 | 19.06 | 18.54 | 18.70 | 306,733 | +0.18(+0.99%) |
Jun 13, 2019 | 18.32 | 18.53 | 18.14 | 18.52 | 244,654 | +0.32(+1.74%) |
Jun 12, 2019 | 17.72 | 18.23 | 17.72 | 18.20 | 219,832 | +0.41(+2.32%) |
Jun 11, 2019 | 17.73 | 18.06 | 17.56 | 17.79 | 235,226 | +0.23(+1.30%) |
Jun 10, 2019 | 17.59 | 17.92 | 17.51 | 17.56 | 191,979 | +0.09(+0.50%) |
Jun 07, 2019 | 17.39 | 17.61 | 17.23 | 17.48 | 216,589 | +0.16(+0.93%) |
Jun 06, 2019 | 17.48 | 17.68 | 17.15 | 17.31 | 197,938 | -0.19(-1.09%) |
Jun 05, 2019 | 17.64 | 17.75 | 17.30 | 17.50 | 271,618 | -0.11(-0.63%) |
Jun 04, 2019 | 17.15 | 17.63 | 17.07 | 17.61 | 607,922 | +0.64(+3.77%) |
Jun 03, 2019 | 16.45 | 17.04 | 16.44 | 16.98 | 399,369 | +0.65(+3.96%) |
May 31, 2019 | 16.48 | 16.67 | 16.25 | 16.33 | 304,558 | -0.41(-2.46%) |
May 30, 2019 | 16.88 | 17.03 | 16.53 | 16.74 | 203,790 | -0.12(-0.74%) |
May 29, 2019 | 16.77 | 16.99 | 16.67 | 16.86 | 190,926 | -0.07(-0.39%) |
May 28, 2019 | 17.32 | 17.39 | 16.92 | 16.93 | 209,035 | -0.34(-1.95%) |
May 24, 2019 | 17.49 | 17.49 | 17.14 | 17.27 | 185,368 | -0.07(-0.42%) |
May 23, 2019 | 17.62 | 17.66 | 17.13 | 17.34 | 282,815 | -0.53(-2.99%) |
May 22, 2019 | 18.34 | 18.34 | 17.79 | 17.88 | 192,914 | -0.55(-2.98%) |
May 21, 2019 | 18.34 | 18.64 | 18.18 | 18.42 | 342,693 | +0.23(+1.29%) |
May 20, 2019 | 18.64 | 18.64 | 17.93 | 18.19 | 706,490 | -0.63(-3.35%) |
May 17, 2019 | 19.02 | 19.13 | 18.74 | 18.82 | 248,841 | -0.39(-2.02%) |
May 16, 2019 | 19.56 | 19.62 | 19.09 | 19.21 | 321,872 | -0.26(-1.32%) |
May 15, 2019 | 19.14 | 19.66 | 19.11 | 19.46 | 354,077 | +0.06(+0.30%) |
May 14, 2019 | 19.11 | 19.46 | 19.06 | 19.41 | 324,569 | +0.31(+1.61%) |
May 13, 2019 | 19.26 | 19.28 | 18.65 | 19.10 | 438,116 | -0.70(-3.52%) |
May 10, 2019 | 19.63 | 19.85 | 19.33 | 19.79 | 392,031 | +0.01(+0.07%) |
May 09, 2019 | 19.41 | 19.93 | 19.16 | 19.78 | 471,525 | +0.18(+0.90%) |
May 08, 2019 | 19.26 | 20.07 | 19.20 | 19.60 | 524,212 | +0.18(+0.90%) |
May 07, 2019 | 20.34 | 21.61 | 19.01 | 19.43 | 848,765 | -1.98(-9.24%) |
May 06, 2019 | 20.92 | 21.53 | 20.91 | 21.41 | 383,640 | +0.15(+0.69%) |
May 03, 2019 | 20.67 | 21.29 | 20.56 | 21.26 | 615,210 | +0.76(+3.72%) |
May 02, 2019 | 20.29 | 20.59 | 20.01 | 20.50 | 293,010 | +0.19(+0.94%) |
May 01, 2019 | 20.34 | 20.62 | 20.26 | 20.31 | 469,445 | +0.02(+0.11%) |
Apr 30, 2019 | 20.42 | 20.60 | 20.14 | 20.29 | 381,609 | -0.05(-0.25%) |
Apr 29, 2019 | 20.23 | 20.42 | 20.01 | 20.34 | 208,345 | +0.13(+0.65%) |
Apr 26, 2019 | 19.63 | 20.23 | 19.48 | 20.20 | 370,054 | +0.66(+3.37%) |
Apr 25, 2019 | 19.49 | 19.79 | 19.08 | 19.55 | 301,914 | +0.02(+0.11%) |
Apr 24, 2019 | 19.54 | 19.76 | 19.36 | 19.52 | 270,488 | +0.01(+0.04%) |
Apr 23, 2019 | 19.25 | 19.77 | 19.05 | 19.52 | 221,447 | +0.26(+1.33%) |
Apr 22, 2019 | 19.93 | 19.98 | 19.23 | 19.26 | 270,156 | -0.72(-3.59%) |
Apr 18, 2019 | 19.95 | 20.11 | 19.82 | 19.98 | 252,663 | -0.10(-0.51%) |
Apr 17, 2019 | 20.29 | 20.38 | 19.93 | 20.08 | 303,380 | -0.13(-0.65%) |
Apr 16, 2019 | 20.21 | 20.39 | 19.90 | 20.21 | 275,548 | -0.01(-0.07%) |
Apr 15, 2019 | 19.96 | 20.29 | 19.84 | 20.23 | 355,177 | +0.26(+1.32%) |
Apr 12, 2019 | 20.01 | 20.08 | 19.77 | 19.96 | 288,836 | +0.10(+0.48%) |
Apr 11, 2019 | 19.82 | 20.16 | 19.77 | 19.87 | 299,550 | +0.03(+0.15%) |
Apr 10, 2019 | 19.74 | 19.98 | 19.44 | 19.84 | 463,671 | -0.07(-0.33%) |
Apr 09, 2019 | 20.47 | 20.47 | 19.87 | 19.90 | 276,795 | -0.70(-3.38%) |
Apr 08, 2019 | 20.24 | 20.60 | 20.12 | 20.60 | 383,137 | +0.27(+1.33%) |
Apr 05, 2019 | 20.26 | 20.66 | 20.21 | 20.33 | 472,976 | +0.28(+1.39%) |
Apr 04, 2019 | 19.54 | 20.12 | 19.54 | 20.05 | 238,094 | +0.51(+2.59%) |
Apr 03, 2019 | 19.77 | 19.85 | 19.45 | 19.55 | 342,444 | -0.06(-0.30%) |
Apr 02, 2019 | 19.60 | 19.67 | 19.31 | 19.60 | 247,104 | +0.01(+0.04%) |
Apr 01, 2019 | 19.79 | 19.88 | 19.40 | 19.60 | 446,069 | -0.01(-0.04%) |
Mar 29, 2019 | 19.78 | 20.10 | 19.58 | 19.60 | 276,005 | -0.21(-1.04%) |
Mar 28, 2019 | 19.25 | 19.83 | 19.25 | 19.81 | 272,564 | +0.68(+3.56%) |
Mar 27, 2019 | 18.89 | 19.25 | 18.70 | 19.13 | 295,575 | +0.23(+1.20%) |
Mar 26, 2019 | 19.08 | 19.22 | 18.90 | 18.90 | 506,467 | -0.01(-0.08%) |
Mar 25, 2019 | 19.05 | 19.27 | 18.78 | 18.92 | 616,888 | -0.04(-0.19%) |
Mar 22, 2019 | 19.78 | 19.89 | 18.93 | 18.95 | 548,052 | -0.90(-4.54%) |
Mar 21, 2019 | 19.71 | 20.26 | 19.71 | 19.85 | 562,599 | +0.01(+0.04%) |
Mar 20, 2019 | 20.07 | 20.11 | 19.59 | 19.85 | 343,596 | -0.23(-1.17%) |
Mar 19, 2019 | 20.36 | 20.56 | 19.99 | 20.08 | 405,736 | -0.06(-0.29%) |
Mar 18, 2019 | 19.98 | 20.26 | 19.92 | 20.14 | 278,431 | +0.15(+0.73%) |
Mar 15, 2019 | 19.96 | 20.24 | 19.88 | 19.99 | 773,279 | +0.12(+0.59%) |
Mar 14, 2019 | 20.22 | 20.28 | 19.82 | 19.88 | 344,898 | -0.34(-1.67%) |
Mar 13, 2019 | 20.29 | 20.44 | 20.17 | 20.21 | 367,536 | -0.02(-0.11%) |
Mar 12, 2019 | 20.34 | 20.42 | 20.12 | 20.23 | 277,341 | -0.11(-0.54%) |
Mar 11, 2019 | 19.83 | 20.40 | 19.82 | 20.34 | 426,684 | +0.58(+2.93%) |
Mar 08, 2019 | 19.42 | 19.86 | 19.25 | 19.77 | 380,838 | +0.23(+1.16%) |
Mar 07, 2019 | 19.88 | 19.93 | 19.47 | 19.54 | 400,677 | -0.40(-1.98%) |
Mar 06, 2019 | 20.41 | 20.53 | 19.92 | 19.93 | 401,888 | -0.43(-2.12%) |
Mar 05, 2019 | 20.48 | 20.59 | 20.27 | 20.37 | 372,236 | -0.10(-0.47%) |
Mar 04, 2019 | 20.55 | 20.80 | 20.25 | 20.46 | 336,333 | -0.04(-0.21%) |
Mar 01, 2019 | 20.63 | 20.76 | 20.10 | 20.51 | 493,178 | +0.07(+0.36%) |
Feb 28, 2019 | 21.60 | 21.94 | 20.36 | 20.43 | 661,815 | -1.14(-5.30%) |
Feb 27, 2019 | 21.14 | 22.39 | 20.98 | 21.57 | 670,772 | +1.01(+4.90%) |
Feb 26, 2019 | 20.63 | 21.80 | 20.08 | 20.57 | 1,325,207 | -0.54(-2.56%) |
Feb 25, 2019 | 21.63 | 21.71 | 21.05 | 21.11 | 785,648 | -0.42(-1.97%) |
Feb 22, 2019 | 21.27 | 21.64 | 21.19 | 21.53 | 442,246 | +0.25(+1.17%) |
Feb 21, 2019 | 21.56 | 21.63 | 21.14 | 21.28 | 316,490 | -0.25(-1.15%) |
Feb 20, 2019 | 21.41 | 21.82 | 21.12 | 21.53 | 485,924 | +0.19(+0.89%) |
Feb 19, 2019 | 21.25 | 21.49 | 20.98 | 21.34 | 750,646 | +0.04(+0.17%) |
Feb 15, 2019 | 21.14 | 21.51 | 21.03 | 21.30 | 351,058 | +0.30(+1.43%) |
Feb 14, 2019 | 21.11 | 21.45 | 20.95 | 21.01 | 486,817 | -0.21(-1.00%) |
Feb 13, 2019 | 20.86 | 21.47 | 20.86 | 21.22 | 507,412 | +0.49(+2.36%) |
Feb 12, 2019 | 20.45 | 20.88 | 20.45 | 20.73 | 450,622 | +0.32(+1.58%) |
Feb 11, 2019 | 20.00 | 20.42 | 19.87 | 20.41 | 295,039 | +0.46(+2.31%) |
Feb 08, 2019 | 19.90 | 20.18 | 19.85 | 19.95 | 328,330 | -0.09(-0.44%) |
Feb 07, 2019 | 20.14 | 20.33 | 19.65 | 20.03 | 397,958 | -0.11(-0.54%) |
Feb 06, 2019 | 20.07 | 20.22 | 19.98 | 20.14 | 231,841 | +0.06(+0.29%) |
Feb 05, 2019 | 20.17 | 20.37 | 19.79 | 20.09 | 246,498 | -0.09(-0.43%) |
Feb 04, 2019 | 20.34 | 20.44 | 19.80 | 20.17 | 472,253 | -0.07(-0.32%) |
Feb 01, 2019 | 20.60 | 20.63 | 19.90 | 20.24 | 357,356 | +0.18(+0.87%) |
Jan 31, 2019 | 19.46 | 20.07 | 19.35 | 20.06 | 672,315 | +0.43(+2.20%) |
Jan 30, 2019 | 19.24 | 19.90 | 19.11 | 19.63 | 555,017 | +0.53(+2.75%) |
Jan 29, 2019 | 19.00 | 19.24 | 18.77 | 19.11 | 388,192 | +0.05(+0.27%) |
Jan 28, 2019 | 18.79 | 19.27 | 18.65 | 19.06 | 507,535 | +0.03(+0.15%) |
Jan 25, 2019 | 18.92 | 19.49 | 18.92 | 19.03 | 540,964 | +0.31(+1.68%) |
Jan 24, 2019 | 18.25 | 18.82 | 18.25 | 18.71 | 426,239 | +0.39(+2.15%) |
Jan 23, 2019 | 18.54 | 18.90 | 18.05 | 18.32 | 353,499 | -0.15(-0.83%) |
Jan 22, 2019 | 18.93 | 18.94 | 18.19 | 18.47 | 628,930 | -0.64(-3.36%) |
Jan 18, 2019 | 19.11 | 19.48 | 19.00 | 19.11 | 434,578 | +0.09(+0.46%) |
Jan 17, 2019 | 18.50 | 19.21 | 18.50 | 19.03 | 568,591 | +0.45(+2.40%) |
Jan 16, 2019 | 18.22 | 18.69 | 18.20 | 18.58 | 281,227 | +0.37(+2.00%) |
Jan 15, 2019 | 18.49 | 18.60 | 18.01 | 18.22 | 283,597 | -0.27(-1.46%) |
Jan 14, 2019 | 18.44 | 18.78 | 18.38 | 18.49 | 322,572 | -0.09(-0.47%) |
Jan 11, 2019 | 18.49 | 18.71 | 18.08 | 18.57 | 582,861 | -0.02(-0.12%) |
Jan 10, 2019 | 18.67 | 19.04 | 18.43 | 18.59 | 567,723 | -0.12(-0.62%) |
Jan 09, 2019 | 18.53 | 18.73 | 18.13 | 18.71 | 621,807 | +0.19(+1.03%) |
Jan 08, 2019 | 18.29 | 18.57 | 18.10 | 18.52 | 393,195 | +0.39(+2.13%) |
Jan 07, 2019 | 18.00 | 18.28 | 17.75 | 18.13 | 470,404 | +0.15(+0.81%) |
Jan 04, 2019 | 17.45 | 18.09 | 17.45 | 17.99 | 519,605 | +0.83(+4.81%) |
Jan 03, 2019 | 16.95 | 17.48 | 16.64 | 17.16 | 448,006 | +0.08(+0.47%) |
Jan 02, 2019 | 17.14 | 17.38 | 16.70 | 17.08 | 917,025 | -0.34(-1.93%) |
Dec 31, 2018 | 17.27 | 17.42 | 16.87 | 17.42 | 325,454 | +0.28(+1.62%) |
Dec 28, 2018 | 17.31 | 17.53 | 16.83 | 17.14 | 603,262 | -0.20(-1.18%) |
Dec 27, 2018 | 16.65 | 17.35 | 16.65 | 17.35 | 427,569 | +0.44(+2.59%) |
Dec 26, 2018 | 16.21 | 16.95 | 16.06 | 16.91 | 563,944 | +0.76(+4.70%) |
Dec 24, 2018 | 16.56 | 16.72 | 16.09 | 16.15 | 279,450 | -0.53(-3.15%) |
Dec 21, 2018 | 16.77 | 16.95 | 16.27 | 16.67 | 1,690,530 | -0.09(-0.57%) |
Dec 20, 2018 | 17.30 | 17.33 | 16.64 | 16.77 | 437,291 | -0.53(-3.08%) |
Dec 19, 2018 | 17.35 | 17.88 | 17.27 | 17.30 | 793,966 | -0.03(-0.17%) |
Dec 18, 2018 | 17.09 | 17.69 | 17.04 | 17.33 | 636,066 | +0.40(+2.37%) |
Dec 17, 2018 | 16.94 | 17.40 | 16.51 | 16.93 | 1,047,856 | -0.09(-0.51%) |
Dec 14, 2018 | 17.13 | 17.69 | 16.94 | 17.02 | 714,029 | -0.30(-1.73%) |
Dec 13, 2018 | 17.48 | 17.93 | 17.26 | 17.32 | 785,266 | -0.20(-1.17%) |
Dec 12, 2018 | 17.85 | 18.16 | 17.51 | 17.52 | 938,519 | -0.07(-0.41%) |
Dec 11, 2018 | 18.21 | 18.30 | 17.59 | 17.59 | 872,588 | -0.36(-1.99%) |
Dec 10, 2018 | 18.31 | 18.42 | 17.86 | 17.95 | 992,280 | -0.36(-1.95%) |
Dec 07, 2018 | 18.84 | 19.11 | 18.25 | 18.31 | 428,965 | -0.53(-2.79%) |
Dec 06, 2018 | 18.29 | 18.91 | 18.06 | 18.84 | 671,150 | +0.28(+1.54%) |
Dec 04, 2018 | 19.45 | 19.63 | 18.32 | 18.55 | 1,252,391 | -1.01(-5.15%) |
Dec 03, 2018 | 19.73 | 20.30 | 19.02 | 19.56 | 445,912 | +0.15(+0.75%) |
Nov 30, 2018 | 19.65 | 19.83 | 19.06 | 19.41 | 697,598 | -0.24(-1.23%) |
Nov 29, 2018 | 19.79 | 20.02 | 19.38 | 19.65 | 261,387 | -0.20(-0.99%) |
Nov 28, 2018 | 19.35 | 19.90 | 19.07 | 19.85 | 405,596 | +0.54(+2.79%) |
Nov 27, 2018 | 19.20 | 19.49 | 19.06 | 19.31 | 809,775 | +0.03(+0.15%) |
Nov 26, 2018 | 19.99 | 20.20 | 19.14 | 19.28 | 666,353 | -0.58(-2.93%) |
Nov 23, 2018 | 20.00 | 20.20 | 19.82 | 19.87 | 146,717 | -0.14(-0.69%) |
Nov 21, 2018 | 20.00 | 20.00 | 20.00 | 0 | +0.49(+2.50%) | |
Nov 20, 2018 | 19.58 | 20.08 | 19.17 | 19.52 | 602,544 | -0.30(-1.51%) |
Nov 19, 2018 | 19.73 | 20.05 | 19.59 | 19.81 | 932,514 | +0.07(+0.37%) |
Nov 16, 2018 | 19.64 | 19.86 | 19.44 | 19.74 | 769,444 | +0.04(+0.18%) |
Nov 15, 2018 | 20.37 | 20.47 | 19.68 | 19.70 | 693,419 | -0.80(-3.90%) |
Nov 14, 2018 | 20.61 | 20.88 | 20.22 | 20.51 | 536,686 | +0.06(+0.28%) |
Nov 13, 2018 | 21.09 | 21.47 | 20.44 | 20.45 | 591,594 | -0.52(-2.47%) |
Nov 12, 2018 | 20.54 | 21.20 | 20.43 | 20.96 | 547,899 | +0.31(+1.52%) |
Nov 09, 2018 | 21.74 | 21.74 | 20.40 | 20.65 | 706,526 | -1.27(-5.81%) |
Nov 08, 2018 | 21.81 | 22.27 | 21.37 | 21.93 | 696,843 | +0.02(+0.10%) |
Nov 07, 2018 | 21.60 | 21.98 | 20.75 | 21.90 | 908,775 | +0.18(+0.84%) |
Nov 06, 2018 | 22.99 | 23.29 | 21.44 | 21.72 | 1,585,547 | -1.75(-7.44%) |
Nov 05, 2018 | 23.61 | 23.88 | 22.97 | 23.47 | 709,783 | -0.09(-0.40%) |
Nov 02, 2018 | 23.51 | 24.17 | 23.32 | 23.56 | 689,628 | +0.23(+1.00%) |