Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 24.31 | 24.32 | 23.96 | 24.01 | 5,738 | -0.24(-0.98%) |
Jul 30, 2019 | 24.40 | 24.40 | 24.19 | 24.25 | 9,903 | -0.05(-0.19%) |
Jul 29, 2019 | 24.20 | 24.45 | 24.20 | 24.29 | 20,518 | -0.01(-0.02%) |
Jul 26, 2019 | 24.41 | 24.41 | 24.16 | 24.30 | 6,241 | +0.14(+0.59%) |
Jul 25, 2019 | 24.29 | 24.31 | 24.16 | 24.16 | 22,079 | +0.11(+0.46%) |
Jul 24, 2019 | 23.99 | 24.11 | 23.99 | 24.05 | 15,018 | +0.29(+1.23%) |
Jul 23, 2019 | 23.75 | 23.75 | 23.74 | 23.75 | 3,865 | +0.27(+1.15%) |
Jul 22, 2019 | 23.45 | 23.55 | 23.45 | 23.48 | 6,661 | -0.14(-0.60%) |
Jul 19, 2019 | 23.74 | 23.74 | 23.61 | 23.63 | 9,964 | +0.03(+0.12%) |
Jul 18, 2019 | 23.52 | 23.60 | 23.49 | 23.60 | 15,976 | -0.24(-1.02%) |
Jul 17, 2019 | 23.86 | 23.88 | 23.83 | 23.84 | 1,612 | +0.08(+0.33%) |
Jul 16, 2019 | 23.96 | 23.96 | 23.76 | 23.76 | 7,746 | -0.09(-0.38%) |
Jul 15, 2019 | 23.88 | 23.91 | 23.84 | 23.85 | 16,243 | +0.37(+1.59%) |
Jul 12, 2019 | 23.29 | 23.48 | 23.29 | 23.48 | 4,160 | +0.11(+0.45%) |
Jul 11, 2019 | 23.53 | 23.61 | 23.31 | 23.38 | 9,218 | -0.24(-1.02%) |
Jul 10, 2019 | 23.65 | 23.65 | 23.62 | 23.62 | 2,692 | +0.00(+0.02%) |
Jul 09, 2019 | 23.55 | 23.61 | 23.53 | 23.61 | 602 | +0.11(+0.47%) |
Jul 08, 2019 | 23.63 | 23.63 | 23.45 | 23.50 | 5,977 | -0.26(-1.10%) |
Jul 05, 2019 | 23.88 | 23.88 | 23.76 | 23.76 | 5,365 | -0.40(-1.68%) |
Jul 03, 2019 | 24.14 | 24.20 | 24.12 | 24.17 | 8,978 | -0.22(-0.90%) |
Jul 02, 2019 | 24.57 | 24.57 | 24.35 | 24.39 | 9,164 | -0.14(-0.58%) |
Jul 01, 2019 | 24.48 | 24.73 | 24.48 | 24.53 | 52,943 | +0.96(+4.08%) |
Jun 28, 2019 | 23.62 | 23.62 | 23.50 | 23.57 | 9,416 | +0.01(+0.04%) |
Jun 27, 2019 | 23.57 | 23.61 | 23.54 | 23.56 | 3,817 | +0.16(+0.70%) |
Jun 26, 2019 | 23.38 | 23.42 | 23.33 | 23.40 | 6,713 | +0.34(+1.47%) |
Jun 25, 2019 | 23.10 | 23.11 | 23.01 | 23.06 | 4,621 | -0.40(-1.71%) |
Jun 24, 2019 | 23.51 | 23.51 | 23.33 | 23.46 | 21,164 | +0.06(+0.27%) |
Jun 21, 2019 | 23.43 | 23.54 | 23.40 | 23.40 | 7,007 | -0.05(-0.19%) |
Jun 20, 2019 | 23.55 | 23.55 | 23.39 | 23.44 | 46,406 | +0.68(+3.01%) |
Jun 19, 2019 | 22.65 | 22.82 | 22.65 | 22.76 | 15,227 | +0.05(+0.24%) |
Jun 18, 2019 | 22.55 | 22.78 | 22.55 | 22.70 | 21,639 | +0.65(+2.94%) |
Jun 17, 2019 | 22.13 | 22.17 | 22.06 | 22.06 | 29,049 | -0.06(-0.29%) |
Jun 14, 2019 | 22.30 | 22.30 | 22.07 | 22.12 | 5,803 | -0.48(-2.14%) |
Jun 13, 2019 | 22.63 | 22.66 | 22.60 | 22.60 | 13,824 | +0.15(+0.69%) |
Jun 12, 2019 | 22.53 | 22.53 | 22.45 | 22.45 | 1,755 | -0.24(-1.04%) |
Jun 11, 2019 | 22.86 | 22.89 | 22.69 | 22.69 | 26,641 | +0.78(+3.54%) |
Jun 10, 2019 | 21.90 | 21.96 | 21.85 | 21.91 | 4,961 | +0.15(+0.71%) |
Jun 07, 2019 | 21.75 | 21.93 | 21.75 | 21.76 | 7,555 | +0.11(+0.51%) |
Jun 06, 2019 | 21.59 | 21.65 | 21.54 | 21.64 | 8,593 | -0.38(-1.74%) |
Jun 05, 2019 | 22.16 | 22.16 | 22.01 | 22.03 | 2,150 | -0.30(-1.35%) |
Jun 04, 2019 | 22.21 | 22.33 | 22.21 | 22.33 | 2,599 | -0.08(-0.37%) |
Jun 03, 2019 | 22.38 | 22.49 | 22.36 | 22.41 | 8,512 | +0.02(+0.08%) |
May 31, 2019 | 22.14 | 22.40 | 22.14 | 22.39 | 6,460 | +0.00(+0.00%) |
May 30, 2019 | 22.43 | 22.43 | 22.25 | 22.39 | 4,539 | -0.10(-0.45%) |
May 29, 2019 | 22.60 | 22.60 | 22.37 | 22.50 | 4,163 | +0.17(+0.74%) |
May 28, 2019 | 22.60 | 22.60 | 22.32 | 22.33 | 10,505 | +0.59(+2.74%) |
May 24, 2019 | 21.83 | 21.83 | 21.70 | 21.73 | 5,912 | -0.10(-0.47%) |
May 23, 2019 | 21.83 | 21.96 | 21.75 | 21.84 | 23,725 | -0.59(-2.65%) |
May 22, 2019 | 22.41 | 22.45 | 22.39 | 22.43 | 27,669 | -0.11(-0.48%) |
May 21, 2019 | 22.47 | 22.57 | 22.47 | 22.54 | 12,608 | +0.59(+2.68%) |
May 20, 2019 | 21.92 | 22.00 | 21.86 | 21.95 | 13,416 | -0.23(-1.05%) |
May 17, 2019 | 22.33 | 22.47 | 22.18 | 22.18 | 11,606 | -0.92(-3.99%) |
May 16, 2019 | 23.06 | 23.33 | 23.06 | 23.11 | 11,947 | +0.12(+0.52%) |
May 15, 2019 | 22.97 | 23.16 | 22.87 | 22.99 | 13,786 | +0.26(+1.16%) |
May 14, 2019 | 22.50 | 22.85 | 22.46 | 22.72 | 17,774 | +0.67(+3.02%) |
May 13, 2019 | 22.05 | 22.23 | 22.05 | 22.06 | 28,271 | -1.30(-5.55%) |
May 10, 2019 | 23.33 | 23.43 | 22.85 | 23.35 | 15,876 | +0.59(+2.61%) |
May 09, 2019 | 22.54 | 22.84 | 22.24 | 22.76 | 27,830 | -0.16(-0.72%) |
May 08, 2019 | 22.82 | 23.07 | 22.82 | 22.92 | 16,557 | +0.10(+0.44%) |
May 07, 2019 | 23.24 | 23.38 | 22.74 | 22.82 | 38,359 | -0.74(-3.14%) |
May 06, 2019 | 22.86 | 23.73 | 22.86 | 23.56 | 81,944 | -1.67(-6.62%) |
May 03, 2019 | 24.98 | 25.23 | 24.98 | 25.23 | 14,343 | +0.35(+1.39%) |
May 02, 2019 | 25.18 | 25.18 | 24.84 | 24.89 | 15,732 | -0.17(-0.69%) |
May 01, 2019 | 25.17 | 25.21 | 25.06 | 25.06 | 22,272 | +0.02(+0.07%) |
Apr 30, 2019 | 24.98 | 25.07 | 24.94 | 25.04 | 25,458 | +0.06(+0.25%) |
Apr 29, 2019 | 25.21 | 25.24 | 24.89 | 24.98 | 48,058 | -0.63(-2.46%) |
Apr 26, 2019 | 25.43 | 25.61 | 25.43 | 25.61 | 41,061 | -0.06(-0.22%) |
Apr 25, 2019 | 26.03 | 26.03 | 25.57 | 25.66 | 28,892 | -0.83(-3.13%) |
Apr 24, 2019 | 26.83 | 26.83 | 26.45 | 26.49 | 15,665 | +0.12(+0.47%) |
Apr 23, 2019 | 26.50 | 26.50 | 26.27 | 26.37 | 21,825 | -0.18(-0.67%) |
Apr 22, 2019 | 26.80 | 26.80 | 26.54 | 26.55 | 34,370 | -0.39(-1.46%) |
Apr 18, 2019 | 27.16 | 27.16 | 26.90 | 26.94 | 22,665 | -0.34(-1.24%) |
Apr 17, 2019 | 27.40 | 27.40 | 27.25 | 27.28 | 44,975 | +0.47(+1.77%) |
Apr 16, 2019 | 26.85 | 26.98 | 26.80 | 26.80 | 42,939 | +0.48(+1.84%) |
Apr 15, 2019 | 26.48 | 26.48 | 26.31 | 26.32 | 45,651 | -0.93(-3.41%) |
Apr 12, 2019 | 27.26 | 27.26 | 27.21 | 27.25 | 22,446 | +0.62(+2.32%) |
Apr 11, 2019 | 26.69 | 26.76 | 26.63 | 26.63 | 33,319 | -0.66(-2.41%) |
Apr 10, 2019 | 27.50 | 27.50 | 27.28 | 27.29 | 58,569 | -0.00(-0.02%) |
Apr 09, 2019 | 27.56 | 27.56 | 27.29 | 27.29 | 33,570 | -0.27(-0.98%) |
Apr 08, 2019 | 27.56 | 27.64 | 27.39 | 27.56 | 113,125 | -0.57(-2.01%) |
Apr 05, 2019 | 28.09 | 28.30 | 28.00 | 28.13 | 53,762 | +0.26(+0.92%) |
Apr 04, 2019 | 27.85 | 27.97 | 27.71 | 27.87 | 57,768 | +0.10(+0.36%) |
Apr 03, 2019 | 27.79 | 27.79 | 27.61 | 27.77 | 41,850 | +0.26(+0.96%) |
Apr 02, 2019 | 27.61 | 27.61 | 27.41 | 27.51 | 29,761 | -0.25(-0.89%) |
Apr 01, 2019 | 27.62 | 27.81 | 27.45 | 27.75 | 101,474 | +1.27(+4.79%) |
Mar 29, 2019 | 26.50 | 26.66 | 26.48 | 26.48 | 22,665 | +1.02(+4.02%) |
Mar 28, 2019 | 25.35 | 25.47 | 25.34 | 25.46 | 6,961 | +0.11(+0.43%) |
Mar 27, 2019 | 25.47 | 25.47 | 25.30 | 25.35 | 16,109 | -0.13(-0.50%) |
Mar 26, 2019 | 25.54 | 25.54 | 25.42 | 25.48 | 22,618 | -0.32(-1.24%) |
Mar 25, 2019 | 25.85 | 25.90 | 25.77 | 25.80 | 55,351 | -0.10(-0.39%) |
Mar 22, 2019 | 26.48 | 26.48 | 25.90 | 25.90 | 106,977 | -0.65(-2.44%) |
Mar 21, 2019 | 26.47 | 26.58 | 26.47 | 26.55 | 26,821 | +0.22(+0.83%) |
Mar 20, 2019 | 26.44 | 26.46 | 26.19 | 26.33 | 51,878 | -0.15(-0.55%) |
Mar 19, 2019 | 26.58 | 26.67 | 26.48 | 26.48 | 51,979 | -0.10(-0.37%) |
Mar 18, 2019 | 26.58 | 26.71 | 26.50 | 26.57 | 97,002 | +0.68(+2.64%) |
Mar 15, 2019 | 26.03 | 26.05 | 25.88 | 25.89 | 77,085 | +0.42(+1.67%) |
Mar 14, 2019 | 25.86 | 25.86 | 25.43 | 25.47 | 282,066 | -0.94(-3.55%) |
Mar 13, 2019 | 26.35 | 26.48 | 26.23 | 26.40 | 123,392 | -1.10(-4.00%) |
Mar 12, 2019 | 27.42 | 27.52 | 27.34 | 27.50 | 77,791 | +0.53(+1.95%) |
Mar 11, 2019 | 26.68 | 26.99 | 26.43 | 26.98 | 198,310 | +1.45(+5.69%) |
Mar 08, 2019 | 25.36 | 25.54 | 25.36 | 25.53 | 42,046 | -0.69(-2.64%) |
Mar 07, 2019 | 26.30 | 26.42 | 26.03 | 26.22 | 203,467 | -0.65(-2.43%) |
Mar 06, 2019 | 26.92 | 26.94 | 26.75 | 26.87 | 225,849 | +0.23(+0.87%) |
Mar 05, 2019 | 26.61 | 26.68 | 26.39 | 26.64 | 92,687 | +0.68(+2.60%) |
Mar 04, 2019 | 26.10 | 26.10 | 25.72 | 25.96 | 65,489 | +0.80(+3.19%) |
Mar 01, 2019 | 25.23 | 25.23 | 24.99 | 25.16 | 30,330 | +0.46(+1.84%) |
Feb 28, 2019 | 24.69 | 24.75 | 24.64 | 24.71 | 17,368 | +0.18(+0.71%) |
Feb 27, 2019 | 24.79 | 24.79 | 24.44 | 24.53 | 58,296 | -0.66(-2.64%) |
Feb 26, 2019 | 25.17 | 25.22 | 24.91 | 25.19 | 63,823 | -0.00(-0.01%) |
Feb 25, 2019 | 25.10 | 25.27 | 24.91 | 25.20 | 68,084 | +1.43(+6.03%) |
Feb 22, 2019 | 23.78 | 23.78 | 23.61 | 23.76 | 36,462 | +0.82(+3.57%) |
Feb 21, 2019 | 23.04 | 23.04 | 22.94 | 22.94 | 11,439 | -0.15(-0.63%) |
Feb 20, 2019 | 23.12 | 23.16 | 22.95 | 23.09 | 12,835 | +0.14(+0.61%) |
Feb 19, 2019 | 22.59 | 22.96 | 22.59 | 22.95 | 45,298 | +0.90(+4.06%) |
Feb 15, 2019 | 21.89 | 22.06 | 21.89 | 22.06 | 2,956 | +0.01(+0.05%) |
Feb 14, 2019 | 21.99 | 22.08 | 21.99 | 22.04 | 3,314 | +0.08(+0.36%) |
Feb 13, 2019 | 22.00 | 22.00 | 21.92 | 21.96 | 30,402 | +0.54(+2.51%) |
Feb 12, 2019 | 21.54 | 21.63 | 21.41 | 21.43 | 30,259 | +0.18(+0.86%) |
Feb 11, 2019 | 21.11 | 21.26 | 21.11 | 21.24 | 6,050 | +0.84(+4.12%) |
Feb 08, 2019 | 20.32 | 20.43 | 20.32 | 20.40 | 1,861 | -0.01(-0.05%) |
Feb 07, 2019 | 20.46 | 20.46 | 20.39 | 20.41 | 4,489 | -0.19(-0.91%) |
Feb 06, 2019 | 20.73 | 20.73 | 20.58 | 20.60 | 750 | -0.15(-0.72%) |
Feb 05, 2019 | 20.71 | 20.80 | 20.71 | 20.75 | 5,187 | +0.16(+0.80%) |
Feb 04, 2019 | 20.50 | 20.59 | 20.45 | 20.59 | 13,523 | -0.02(-0.11%) |
Feb 01, 2019 | 20.59 | 20.61 | 20.59 | 20.61 | 1,861 | +0.42(+2.06%) |
Jan 31, 2019 | 19.93 | 20.24 | 19.93 | 20.19 | 2,453 | -0.00(-0.01%) |
Jan 30, 2019 | 20.06 | 20.28 | 20.06 | 20.19 | 3,199 | +0.05(+0.27%) |
Jan 29, 2019 | 20.18 | 20.18 | 20.11 | 20.14 | 6,304 | -0.18(-0.91%) |
Jan 28, 2019 | 20.32 | 20.33 | 20.24 | 20.32 | 14,334 | -0.29(-1.41%) |
Jan 25, 2019 | 20.42 | 20.65 | 20.42 | 20.61 | 13,139 | +0.38(+1.90%) |
Jan 24, 2019 | 20.18 | 20.26 | 20.18 | 20.23 | 962 | +0.24(+1.18%) |
Jan 23, 2019 | 20.01 | 20.01 | 19.98 | 19.99 | 689 | +0.05(+0.25%) |
Jan 22, 2019 | 20.13 | 20.13 | 19.91 | 19.94 | 2,436 | -0.36(-1.75%) |
Jan 18, 2019 | 20.18 | 20.32 | 20.18 | 20.30 | 5,146 | +0.12(+0.61%) |
Jan 17, 2019 | 19.91 | 20.18 | 19.91 | 20.18 | 2,861 | -0.07(-0.32%) |
Jan 16, 2019 | 20.15 | 20.24 | 20.15 | 20.24 | 1,520 | +0.14(+0.71%) |
Jan 15, 2019 | 20.05 | 20.14 | 20.05 | 20.10 | 2,216 | +0.27(+1.38%) |
Jan 14, 2019 | 19.85 | 19.85 | 19.82 | 19.82 | 1,827 | -0.23(-1.15%) |
Jan 11, 2019 | 20.01 | 20.06 | 20.01 | 20.06 | 1,094 | +0.08(+0.39%) |
Jan 10, 2019 | 19.95 | 19.98 | 19.95 | 19.98 | 1,200 | +0.01(+0.07%) |
Jan 09, 2019 | 19.87 | 19.99 | 19.87 | 19.96 | 1,559 | +0.22(+1.11%) |
Jan 08, 2019 | 19.65 | 19.74 | 19.65 | 19.74 | 3,766 | +0.01(+0.03%) |
Jan 07, 2019 | 19.64 | 19.78 | 19.64 | 19.74 | 8,608 | +0.27(+1.38%) |
Jan 04, 2019 | 19.26 | 19.49 | 19.26 | 19.47 | 2,518 | +0.89(+4.77%) |
Jan 03, 2019 | 18.70 | 18.72 | 18.59 | 18.59 | 14,178 | -0.41(-2.17%) |
Jan 02, 2019 | 18.97 | 19.00 | 18.93 | 19.00 | 2,204 | -0.13(-0.67%) |
Dec 31, 2018 | 19.28 | 19.28 | 19.12 | 19.12 | 21,570 | -0.04(-0.21%) |
Dec 28, 2018 | 19.18 | 19.22 | 19.17 | 19.17 | 2,080 | +0.04(+0.22%) |
Dec 27, 2018 | 18.97 | 19.12 | 18.97 | 19.12 | 3,257 | -0.45(-2.29%) |
Dec 26, 2018 | 19.53 | 19.58 | 19.34 | 19.57 | 2,748 | +0.25(+1.28%) |
Dec 24, 2018 | 19.28 | 19.40 | 19.26 | 19.32 | 11,825 | +0.15(+0.76%) |
Dec 21, 2018 | 19.38 | 19.39 | 19.14 | 19.18 | 8,212 | -0.43(-2.21%) |
Dec 20, 2018 | 19.60 | 19.70 | 19.55 | 19.61 | 3,893 | +0.10(+0.54%) |
Dec 19, 2018 | 19.75 | 19.78 | 19.44 | 19.51 | 5,535 | -0.56(-2.81%) |
Dec 18, 2018 | 20.09 | 20.09 | 20.06 | 20.07 | 245 | +0.15(+0.75%) |
Dec 17, 2018 | 20.06 | 20.09 | 19.86 | 19.92 | 5,197 | -0.35(-1.74%) |
Dec 14, 2018 | 20.32 | 20.32 | 20.27 | 20.27 | 3,832 | -0.46(-2.20%) |
Dec 13, 2018 | 20.85 | 20.91 | 20.69 | 20.73 | 17,200 | +0.09(+0.42%) |
Dec 12, 2018 | 20.67 | 20.77 | 20.64 | 20.64 | 7,731 | +0.04(+0.19%) |
Dec 11, 2018 | 20.64 | 20.69 | 20.50 | 20.61 | 11,776 | +0.16(+0.77%) |
Dec 10, 2018 | 20.33 | 20.52 | 20.32 | 20.45 | 10,394 | -0.15(-0.71%) |
Dec 07, 2018 | 20.78 | 20.78 | 20.59 | 20.59 | 4,927 | -0.19(-0.93%) |
Dec 06, 2018 | 20.73 | 20.83 | 20.73 | 20.79 | 1,694 | -0.49(-2.31%) |
Dec 04, 2018 | 21.64 | 21.69 | 21.28 | 21.28 | 17,628 | -0.29(-1.32%) |
Dec 03, 2018 | 21.39 | 21.64 | 21.39 | 21.56 | 15,283 | +0.86(+4.16%) |
Nov 30, 2018 | 20.50 | 20.70 | 20.50 | 20.70 | 6,131 | +0.30(+1.46%) |
Nov 29, 2018 | 20.34 | 20.43 | 20.23 | 20.41 | 21,307 | -0.52(-2.49%) |
Nov 28, 2018 | 20.73 | 20.93 | 20.53 | 20.93 | 4,744 | +0.69(+3.38%) |
Nov 27, 2018 | 20.19 | 20.24 | 20.17 | 20.24 | 3,954 | -0.04(-0.22%) |
Nov 26, 2018 | 20.23 | 20.33 | 20.13 | 20.29 | 11,486 | -0.12(-0.61%) |
Nov 23, 2018 | 20.35 | 20.42 | 20.35 | 20.41 | 4,489 | -0.76(-3.59%) |
Nov 21, 2018 | 21.17 | 21.17 | 21.17 | 0 | +0.52(+2.53%) | |
Nov 20, 2018 | 20.94 | 20.94 | 20.63 | 20.65 | 7,315 | -0.83(-3.87%) |
Nov 19, 2018 | 21.69 | 21.69 | 21.36 | 21.48 | 32,676 | -0.39(-1.80%) |
Nov 16, 2018 | 21.60 | 21.87 | 21.60 | 21.87 | 4,379 | +0.26(+1.18%) |
Nov 15, 2018 | 21.23 | 21.74 | 21.23 | 21.62 | 16,346 | +0.49(+2.34%) |
Nov 14, 2018 | 21.23 | 21.46 | 21.03 | 21.12 | 25,406 | -0.21(-0.98%) |
Nov 13, 2018 | 21.25 | 21.43 | 21.20 | 21.33 | 13,060 | +0.68(+3.32%) |
Nov 12, 2018 | 20.81 | 20.82 | 20.60 | 20.65 | 19,318 | +0.44(+2.17%) |
Nov 09, 2018 | 20.22 | 20.25 | 20.10 | 20.21 | 8,540 | -0.19(-0.94%) |
Nov 08, 2018 | 20.77 | 20.77 | 20.40 | 20.40 | 3,167 | -0.68(-3.25%) |
Nov 07, 2018 | 21.01 | 21.11 | 20.92 | 21.09 | 16,548 | +0.06(+0.28%) |
Nov 06, 2018 | 21.09 | 21.09 | 21.01 | 21.03 | 15,833 | -0.25(-1.18%) |
Nov 05, 2018 | 21.27 | 21.28 | 21.20 | 21.28 | 15,302 | +0.06(+0.30%) |
Nov 02, 2018 | 21.38 | 21.63 | 21.09 | 21.22 | 26,169 | +0.30(+1.44%) |
Nov 01, 2018 | 20.53 | 20.93 | 20.26 | 20.91 | 17,819 | +0.74(+3.67%) |
Oct 31, 2018 | 20.01 | 20.21 | 20.00 | 20.17 | 33,674 | +0.62(+3.16%) |
Oct 30, 2018 | 19.66 | 19.66 | 19.56 | 19.56 | 1,626 | +0.22(+1.15%) |
Oct 29, 2018 | 19.76 | 19.77 | 19.33 | 19.33 | 5,858 | -0.70(-3.51%) |
Oct 26, 2018 | 19.97 | 20.16 | 19.94 | 20.04 | 3,613 | -0.27(-1.35%) |
Oct 25, 2018 | 20.19 | 20.54 | 20.16 | 20.31 | 7,118 | +0.26(+1.30%) |
Oct 24, 2018 | 20.38 | 20.38 | 20.04 | 20.05 | 4,182 | -0.60(-2.90%) |
Oct 23, 2018 | 20.32 | 20.65 | 20.27 | 20.65 | 12,497 | -0.35(-1.67%) |
Oct 22, 2018 | 21.01 | 21.16 | 20.94 | 21.00 | 15,467 | +1.14(+5.72%) |
Oct 19, 2018 | 20.03 | 20.03 | 19.75 | 19.86 | 9,416 | +0.59(+3.08%) |
Oct 18, 2018 | 19.43 | 19.50 | 19.24 | 19.27 | 9,385 | -0.45(-2.27%) |
Oct 17, 2018 | 20.09 | 20.09 | 19.66 | 19.72 | 11,055 | -0.19(-0.96%) |
Oct 16, 2018 | 19.85 | 19.91 | 19.77 | 19.91 | 9,010 | -0.28(-1.40%) |
Oct 15, 2018 | 20.30 | 20.30 | 20.18 | 20.19 | 2,945 | -0.27(-1.34%) |
Oct 12, 2018 | 20.43 | 20.47 | 20.32 | 20.47 | 1,861 | -0.04(-0.18%) |
Oct 11, 2018 | 20.56 | 20.63 | 20.37 | 20.50 | 19,103 | -0.51(-2.41%) |
Oct 10, 2018 | 21.42 | 21.46 | 21.01 | 21.01 | 7,594 | -0.72(-3.30%) |
Oct 09, 2018 | 21.70 | 21.73 | 21.66 | 21.73 | 508 | -0.09(-0.42%) |
Oct 08, 2018 | 21.65 | 21.82 | 21.65 | 21.82 | 6,423 | -0.38(-1.71%) |
Oct 05, 2018 | 22.10 | 22.24 | 21.98 | 22.20 | 35,476 | +0.05(+0.23%) |
Oct 04, 2018 | 22.18 | 22.19 | 22.02 | 22.15 | 28,622 | -0.37(-1.66%) |
Oct 03, 2018 | 22.69 | 22.69 | 22.52 | 22.52 | 3,092 | -0.12(-0.52%) |
Oct 02, 2018 | 22.56 | 22.64 | 22.56 | 22.64 | 1,541 | -0.27(-1.20%) |
Oct 01, 2018 | 23.06 | 23.11 | 22.91 | 22.91 | 5,284 | -0.13(-0.55%) |
Sep 28, 2018 | 23.04 | 23.13 | 23.04 | 23.04 | 5,803 | +0.16(+0.69%) |
Sep 27, 2018 | 22.96 | 22.96 | 22.88 | 22.88 | 1,624 | -0.41(-1.74%) |
Sep 26, 2018 | 23.21 | 23.29 | 23.18 | 23.29 | 1,872 | +0.38(+1.67%) |
Sep 25, 2018 | 22.83 | 22.91 | 22.83 | 22.90 | 988 | -0.02(-0.08%) |
Sep 24, 2018 | 22.90 | 22.92 | 22.88 | 22.92 | 1,146 | -0.23(-0.99%) |
Sep 21, 2018 | 23.17 | 23.17 | 23.09 | 23.15 | 3,941 | +0.38(+1.68%) |
Sep 20, 2018 | 22.73 | 22.79 | 22.73 | 22.77 | 1,503 | +0.02(+0.10%) |
Sep 19, 2018 | 22.67 | 22.75 | 22.64 | 22.75 | 2,200 | +0.36(+1.61%) |
Sep 18, 2018 | 22.28 | 22.39 | 22.26 | 22.38 | 7,119 | +0.59(+2.72%) |
Sep 17, 2018 | 21.92 | 21.92 | 21.79 | 21.79 | 35,812 | -0.19(-0.87%) |
Sep 14, 2018 | 22.08 | 22.17 | 21.92 | 21.98 | 4,708 | -0.48(-2.15%) |
Sep 13, 2018 | 22.72 | 22.72 | 22.47 | 22.47 | 4,215 | -0.11(-0.48%) |
Sep 12, 2018 | 22.08 | 22.58 | 22.04 | 22.58 | 6,492 | +0.51(+2.29%) |
Sep 11, 2018 | 22.00 | 22.07 | 21.92 | 22.07 | 4,823 | -0.26(-1.19%) |
Sep 10, 2018 | 22.56 | 22.56 | 22.33 | 22.33 | 7,464 | -0.42(-1.87%) |
Sep 07, 2018 | 22.83 | 22.93 | 22.71 | 22.76 | 3,394 | -0.29(-1.27%) |
Sep 06, 2018 | 23.15 | 23.15 | 22.99 | 23.05 | 8,969 | -0.16(-0.70%) |
Sep 05, 2018 | 23.34 | 23.34 | 23.14 | 23.21 | 5,030 | -0.23(-0.97%) |
Sep 04, 2018 | 23.63 | 23.63 | 23.40 | 23.44 | 4,086 | +0.11(+0.49%) |
Aug 31, 2018 | 23.33 | 23.33 | 23.33 | 0 | -0.23(-1.00%) | |
Aug 30, 2018 | 23.78 | 23.78 | 23.43 | 23.56 | 114,759 | -0.71(-2.92%) |
Aug 29, 2018 | 24.35 | 24.35 | 24.11 | 24.27 | 2,074 | -0.14(-0.57%) |
Aug 28, 2018 | 24.47 | 24.50 | 24.41 | 24.41 | 2,020 | -0.06(-0.23%) |
Aug 27, 2018 | 24.52 | 24.52 | 24.33 | 24.47 | 9,379 | +0.67(+2.80%) |
Aug 24, 2018 | 23.62 | 23.80 | 23.62 | 23.80 | 2,846 | +0.42(+1.81%) |
Aug 23, 2018 | 23.53 | 23.53 | 23.38 | 23.38 | 1,082 | -0.18(-0.77%) |
Aug 22, 2018 | 23.46 | 23.62 | 23.46 | 23.56 | 5,518 | -0.33(-1.39%) |
Aug 21, 2018 | 23.96 | 23.96 | 23.80 | 23.89 | 5,254 | +0.50(+2.13%) |
Aug 20, 2018 | 23.30 | 23.39 | 23.26 | 23.39 | 7,232 | -0.21(-0.91%) |
Aug 17, 2018 | 23.10 | 23.62 | 23.10 | 23.61 | 10,730 | +0.02(+0.07%) |
Aug 16, 2018 | 23.51 | 23.70 | 23.51 | 23.59 | 4,214 | +0.26(+1.11%) |
Aug 15, 2018 | 23.37 | 23.37 | 23.13 | 23.33 | 8,408 | -0.98(-4.02%) |
Aug 14, 2018 | 24.35 | 24.35 | 24.31 | 24.31 | 1,197 | -0.17(-0.71%) |
Aug 13, 2018 | 24.48 | 24.64 | 24.48 | 24.48 | 3,993 | +0.16(+0.64%) |
Aug 10, 2018 | 24.50 | 24.52 | 24.24 | 24.33 | 6,788 | -0.13(-0.55%) |
Aug 09, 2018 | 24.45 | 24.54 | 24.37 | 24.46 | 4,615 | +0.92(+3.91%) |
Aug 08, 2018 | 23.73 | 23.73 | 23.41 | 23.54 | 4,685 | -0.68(-2.81%) |
Aug 07, 2018 | 24.15 | 24.24 | 24.15 | 24.22 | 10,500 | +0.88(+3.78%) |
Aug 06, 2018 | 23.46 | 23.46 | 23.30 | 23.34 | 16,468 | -0.77(-3.18%) |
Aug 03, 2018 | 24.21 | 24.21 | 24.07 | 24.11 | 4,379 | -0.37(-1.49%) |
Aug 02, 2018 | 24.54 | 24.55 | 24.42 | 24.48 | 12,539 | -0.68(-2.69%) |