Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 29.36 | 29.73 | 29.07 | 29.37 | 273,604 | +0.62(+2.15%) |
Jul 30, 2019 | 28.44 | 28.75 | 28.32 | 28.75 | 118,053 | +0.15(+0.52%) |
Jul 29, 2019 | 28.37 | 28.65 | 28.13 | 28.60 | 207,087 | +0.23(+0.81%) |
Jul 26, 2019 | 28.29 | 28.45 | 28.18 | 28.37 | 95,965 | +0.25(+0.88%) |
Jul 25, 2019 | 28.36 | 28.36 | 28.09 | 28.12 | 170,767 | -0.35(-1.22%) |
Jul 24, 2019 | 28.44 | 28.62 | 28.26 | 28.47 | 121,347 | -0.06(-0.21%) |
Jul 23, 2019 | 29.06 | 29.06 | 28.21 | 28.53 | 211,205 | -0.33(-1.14%) |
Jul 22, 2019 | 29.00 | 29.11 | 28.65 | 28.86 | 170,555 | -0.04(-0.14%) |
Jul 19, 2019 | 28.99 | 29.10 | 28.84 | 28.90 | 301,963 | +0.11(+0.38%) |
Jul 18, 2019 | 28.82 | 28.89 | 28.55 | 28.79 | 111,705 | +0.03(+0.10%) |
Jul 17, 2019 | 28.74 | 28.97 | 28.70 | 28.76 | 317,856 | +0.13(+0.45%) |
Jul 16, 2019 | 28.63 | 28.84 | 28.49 | 28.63 | 81,320 | -0.01(-0.03%) |
Jul 15, 2019 | 28.86 | 28.86 | 28.52 | 28.64 | 129,175 | +0.03(+0.10%) |
Jul 12, 2019 | 28.43 | 28.75 | 28.43 | 28.61 | 234,034 | +0.39(+1.38%) |
Jul 11, 2019 | 28.99 | 28.99 | 28.16 | 28.22 | 274,152 | -0.70(-2.41%) |
Jul 10, 2019 | 29.21 | 29.21 | 28.68 | 28.92 | 140,554 | +0.03(+0.10%) |
Jul 09, 2019 | 28.88 | 29.08 | 28.75 | 28.89 | 237,103 | -0.16(-0.55%) |
Jul 08, 2019 | 29.10 | 29.10 | 28.83 | 29.05 | 121,569 | -0.07(-0.24%) |
Jul 05, 2019 | 28.74 | 29.13 | 28.51 | 29.12 | 371,902 | +0.05(+0.17%) |
Jul 03, 2019 | 29.06 | 29.24 | 28.97 | 29.07 | 145,806 | +0.14(+0.48%) |
Jul 02, 2019 | 28.76 | 28.93 | 28.53 | 28.93 | 261,887 | +0.26(+0.90%) |
Jul 01, 2019 | 28.62 | 28.78 | 28.40 | 28.67 | 447,559 | +0.54(+1.91%) |
Jun 28, 2019 | 28.09 | 28.18 | 27.91 | 28.13 | 223,885 | +0.13(+0.46%) |
Jun 27, 2019 | 27.49 | 28.03 | 27.49 | 28.00 | 290,642 | +0.62(+2.25%) |
Jun 26, 2019 | 27.54 | 27.64 | 27.37 | 27.39 | 164,749 | +0.21(+0.77%) |
Jun 25, 2019 | 27.85 | 27.85 | 27.17 | 27.18 | 156,912 | -0.77(-2.74%) |
Jun 24, 2019 | 27.94 | 28.06 | 27.82 | 27.94 | 179,538 | +0.08(+0.29%) |
Jun 21, 2019 | 27.93 | 27.97 | 27.62 | 27.86 | 86,016 | -0.12(-0.43%) |
Jun 20, 2019 | 28.29 | 28.40 | 27.89 | 27.98 | 229,230 | +0.08(+0.29%) |
Jun 19, 2019 | 27.77 | 27.92 | 27.39 | 27.90 | 166,718 | +0.23(+0.83%) |
Jun 18, 2019 | 26.95 | 27.97 | 26.93 | 27.68 | 228,437 | +1.00(+3.73%) |
Jun 17, 2019 | 26.93 | 26.97 | 26.59 | 26.68 | 269,741 | -0.49(-1.80%) |
Jun 14, 2019 | 27.45 | 27.45 | 27.01 | 27.17 | 126,111 | -0.36(-1.30%) |
Jun 13, 2019 | 27.06 | 27.58 | 27.05 | 27.53 | 166,623 | +0.75(+2.79%) |
Jun 12, 2019 | 27.24 | 27.24 | 26.71 | 26.78 | 145,070 | -0.54(-1.97%) |
Jun 11, 2019 | 27.49 | 27.53 | 27.17 | 27.32 | 203,255 | +0.04(+0.15%) |
Jun 10, 2019 | 27.16 | 27.50 | 27.04 | 27.28 | 449,142 | +0.40(+1.48%) |
Jun 07, 2019 | 26.66 | 27.10 | 26.61 | 26.88 | 531,677 | +0.37(+1.39%) |
Jun 06, 2019 | 26.43 | 26.59 | 26.17 | 26.51 | 91,655 | -0.18(-0.67%) |
Jun 05, 2019 | 26.51 | 26.69 | 26.27 | 26.69 | 350,695 | +0.52(+1.98%) |
Jun 04, 2019 | 25.93 | 26.26 | 25.87 | 26.17 | 256,471 | +0.22(+0.84%) |
Jun 03, 2019 | 25.56 | 26.02 | 25.56 | 25.95 | 90,866 | +0.41(+1.60%) |
May 31, 2019 | 25.62 | 25.70 | 25.38 | 25.55 | 108,526 | -0.30(-1.16%) |
May 30, 2019 | 25.52 | 25.94 | 25.52 | 25.84 | 133,808 | +0.35(+1.37%) |
May 29, 2019 | 25.52 | 25.56 | 25.30 | 25.50 | 46,962 | -0.17(-0.66%) |
May 28, 2019 | 25.42 | 25.70 | 25.42 | 25.66 | 51,209 | +0.29(+1.14%) |
May 24, 2019 | 25.28 | 25.44 | 25.16 | 25.38 | 37,984 | +0.42(+1.67%) |
May 23, 2019 | 25.37 | 25.45 | 24.76 | 24.96 | 107,966 | -0.85(-3.28%) |
May 22, 2019 | 25.58 | 25.84 | 25.58 | 25.80 | 48,350 | +0.17(+0.66%) |
May 21, 2019 | 25.06 | 25.73 | 25.06 | 25.64 | 70,347 | +0.77(+3.08%) |
May 20, 2019 | 24.98 | 24.98 | 24.61 | 24.87 | 69,920 | -0.26(-1.03%) |
May 17, 2019 | 25.41 | 25.42 | 25.10 | 25.13 | 105,913 | -0.60(-2.32%) |
May 16, 2019 | 25.20 | 25.87 | 25.20 | 25.72 | 79,193 | +0.63(+2.50%) |
May 15, 2019 | 24.50 | 25.13 | 24.50 | 25.10 | 35,626 | +0.50(+2.02%) |
May 14, 2019 | 24.41 | 24.75 | 24.40 | 24.60 | 44,907 | +0.29(+1.19%) |
May 13, 2019 | 24.67 | 24.75 | 24.05 | 24.31 | 158,900 | -0.96(-3.78%) |
May 10, 2019 | 24.76 | 25.31 | 24.67 | 25.27 | 257,247 | +0.57(+2.30%) |
May 09, 2019 | 25.32 | 25.32 | 24.51 | 24.70 | 1,164,294 | -0.94(-3.65%) |
May 08, 2019 | 25.96 | 25.96 | 25.56 | 25.64 | 103,617 | -0.39(-1.49%) |
May 07, 2019 | 25.67 | 26.06 | 25.67 | 26.02 | 119,551 | +0.60(+2.35%) |
May 06, 2019 | 25.32 | 25.50 | 25.05 | 25.43 | 179,868 | -0.66(-2.52%) |
May 03, 2019 | 25.53 | 26.12 | 25.53 | 26.08 | 262,673 | +0.76(+2.99%) |
May 02, 2019 | 25.26 | 25.40 | 25.01 | 25.33 | 306,375 | +0.08(+0.32%) |
May 01, 2019 | 25.27 | 25.59 | 25.25 | 25.25 | 138,066 | +0.28(+1.12%) |
Apr 30, 2019 | 25.04 | 25.25 | 24.84 | 24.97 | 155,541 | -0.28(-1.10%) |
Apr 29, 2019 | 25.41 | 25.44 | 25.18 | 25.25 | 71,168 | -0.18(-0.70%) |
Apr 26, 2019 | 25.22 | 25.43 | 25.06 | 25.43 | 113,550 | +0.05(+0.20%) |
Apr 25, 2019 | 25.43 | 25.46 | 25.23 | 25.38 | 100,939 | -0.08(-0.31%) |
Apr 24, 2019 | 25.45 | 25.66 | 25.37 | 25.46 | 88,372 | -0.03(-0.12%) |
Apr 23, 2019 | 25.20 | 25.56 | 25.13 | 25.49 | 160,583 | +0.29(+1.14%) |
Apr 22, 2019 | 24.91 | 25.20 | 24.89 | 25.20 | 110,540 | +0.23(+0.92%) |
Apr 18, 2019 | 25.13 | 25.14 | 24.92 | 24.97 | 62,302 | -0.07(-0.28%) |
Apr 17, 2019 | 25.00 | 25.12 | 24.97 | 25.04 | 78,653 | +0.23(+0.92%) |
Apr 16, 2019 | 24.68 | 24.86 | 24.65 | 24.81 | 114,067 | +0.21(+0.85%) |
Apr 15, 2019 | 24.67 | 24.71 | 24.43 | 24.60 | 55,799 | +0.11(+0.45%) |
Apr 12, 2019 | 24.62 | 24.62 | 24.47 | 24.49 | 33,562 | +0.18(+0.74%) |
Apr 11, 2019 | 24.62 | 24.62 | 24.27 | 24.31 | 59,690 | -0.44(-1.77%) |
Apr 10, 2019 | 24.46 | 24.81 | 24.42 | 24.75 | 198,993 | +0.37(+1.51%) |
Apr 09, 2019 | 24.72 | 24.75 | 24.35 | 24.38 | 130,323 | -0.47(-1.88%) |
Apr 08, 2019 | 24.71 | 24.86 | 24.62 | 24.85 | 88,107 | +0.17(+0.69%) |
Apr 05, 2019 | 24.40 | 24.75 | 24.40 | 24.68 | 117,670 | +0.47(+1.93%) |
Apr 04, 2019 | 24.01 | 24.22 | 23.92 | 24.21 | 75,920 | +0.26(+1.08%) |
Apr 03, 2019 | 23.78 | 24.11 | 23.77 | 23.95 | 100,563 | +0.33(+1.39%) |
Apr 02, 2019 | 23.68 | 23.83 | 23.55 | 23.62 | 319,101 | +0.14(+0.59%) |
Apr 01, 2019 | 23.20 | 23.53 | 23.20 | 23.49 | 159,235 | +0.44(+1.90%) |
Mar 29, 2019 | 23.16 | 23.20 | 22.95 | 23.05 | 355,925 | +0.02(+0.09%) |
Mar 28, 2019 | 22.87 | 23.03 | 22.69 | 23.03 | 74,910 | +0.13(+0.56%) |
Mar 27, 2019 | 22.97 | 23.03 | 22.62 | 22.90 | 153,577 | -0.06(-0.26%) |
Mar 26, 2019 | 23.10 | 23.28 | 22.77 | 22.96 | 128,989 | -0.05(-0.22%) |
Mar 25, 2019 | 23.07 | 23.15 | 22.83 | 23.01 | 100,123 | -0.15(-0.64%) |
Mar 22, 2019 | 23.85 | 23.88 | 23.08 | 23.16 | 233,431 | -0.91(-3.76%) |
Mar 21, 2019 | 24.25 | 24.34 | 23.89 | 24.06 | 90,095 | -0.59(-2.38%) |
Mar 20, 2019 | 24.49 | 24.76 | 24.36 | 24.65 | 59,260 | +0.11(+0.45%) |
Mar 19, 2019 | 24.39 | 24.68 | 24.34 | 24.54 | 89,751 | +0.15(+0.61%) |
Mar 18, 2019 | 24.08 | 24.42 | 24.03 | 24.39 | 234,305 | +0.49(+2.04%) |
Mar 15, 2019 | 24.01 | 24.12 | 23.87 | 23.90 | 92,046 | -0.09(-0.37%) |
Mar 14, 2019 | 24.06 | 24.21 | 23.96 | 23.99 | 67,271 | -0.06(-0.25%) |
Mar 13, 2019 | 24.00 | 24.07 | 23.87 | 24.05 | 88,415 | +0.10(+0.42%) |
Mar 12, 2019 | 24.02 | 24.05 | 23.90 | 23.95 | 75,523 | +0.06(+0.25%) |
Mar 11, 2019 | 23.38 | 23.95 | 23.34 | 23.89 | 157,874 | +0.82(+3.54%) |
Mar 08, 2019 | 22.89 | 23.13 | 22.65 | 23.08 | 209,214 | -0.23(-0.98%) |
Mar 07, 2019 | 23.57 | 23.69 | 23.28 | 23.31 | 251,266 | -0.60(-2.50%) |
Mar 06, 2019 | 24.50 | 24.50 | 23.81 | 23.90 | 564,084 | -0.71(-2.87%) |
Mar 05, 2019 | 24.83 | 24.83 | 24.57 | 24.61 | 176,756 | -0.24(-0.96%) |
Mar 04, 2019 | 25.18 | 25.18 | 24.62 | 24.85 | 270,977 | -0.08(-0.32%) |
Mar 01, 2019 | 24.96 | 25.19 | 24.87 | 24.93 | 153,544 | +0.13(+0.52%) |
Feb 28, 2019 | 24.64 | 24.84 | 24.50 | 24.80 | 299,633 | +0.10(+0.40%) |
Feb 27, 2019 | 24.54 | 24.71 | 24.41 | 24.70 | 116,358 | -0.15(-0.60%) |
Feb 26, 2019 | 24.77 | 24.92 | 24.64 | 24.85 | 146,978 | -0.24(-0.95%) |
Feb 25, 2019 | 25.48 | 25.67 | 25.04 | 25.09 | 286,063 | +0.05(+0.20%) |
Feb 22, 2019 | 24.46 | 25.04 | 24.38 | 25.04 | 216,449 | +0.77(+3.16%) |
Feb 21, 2019 | 24.20 | 24.43 | 24.19 | 24.27 | 87,113 | +0.51(+2.14%) |
Feb 20, 2019 | 23.92 | 24.13 | 23.69 | 23.76 | 102,539 | -0.12(-0.50%) |
Feb 19, 2019 | 23.29 | 23.93 | 23.27 | 23.88 | 145,742 | +0.77(+3.31%) |
Feb 15, 2019 | 23.51 | 23.51 | 22.99 | 23.12 | 75,566 | -0.39(-1.65%) |
Feb 14, 2019 | 23.17 | 23.63 | 23.15 | 23.51 | 93,534 | +0.33(+1.42%) |
Feb 13, 2019 | 23.12 | 23.24 | 23.04 | 23.18 | 264,205 | +0.17(+0.74%) |
Feb 12, 2019 | 23.13 | 23.19 | 23.00 | 23.01 | 107,645 | +0.24(+1.05%) |
Feb 11, 2019 | 22.66 | 22.87 | 22.63 | 22.77 | 115,978 | +0.14(+0.62%) |
Feb 08, 2019 | 22.48 | 22.65 | 22.30 | 22.63 | 75,264 | -0.16(-0.70%) |
Feb 07, 2019 | 22.89 | 23.08 | 22.58 | 22.79 | 104,527 | -0.38(-1.63%) |
Feb 06, 2019 | 23.24 | 23.44 | 23.13 | 23.17 | 168,063 | +0.14(+0.60%) |
Feb 05, 2019 | 22.99 | 23.06 | 22.84 | 23.03 | 71,641 | +0.15(+0.65%) |
Feb 04, 2019 | 22.68 | 22.88 | 22.68 | 22.88 | 169,724 | +0.27(+1.19%) |
Feb 01, 2019 | 23.25 | 23.25 | 22.49 | 22.61 | 126,613 | -0.57(-2.45%) |
Jan 31, 2019 | 22.63 | 23.29 | 22.61 | 23.18 | 243,246 | +0.80(+3.56%) |
Jan 30, 2019 | 22.09 | 22.47 | 22.08 | 22.38 | 119,996 | +0.49(+2.23%) |
Jan 29, 2019 | 22.18 | 22.18 | 21.86 | 21.89 | 106,745 | -0.26(-1.17%) |
Jan 28, 2019 | 21.67 | 22.18 | 21.66 | 22.15 | 167,915 | +0.50(+2.30%) |
Jan 25, 2019 | 21.36 | 21.78 | 21.36 | 21.65 | 106,817 | +0.51(+2.40%) |
Jan 24, 2019 | 20.68 | 21.15 | 20.68 | 21.15 | 163,520 | +0.65(+3.16%) |
Jan 23, 2019 | 20.29 | 20.65 | 20.29 | 20.50 | 165,871 | +0.39(+1.93%) |
Jan 22, 2019 | 20.28 | 20.34 | 19.95 | 20.11 | 149,863 | -0.25(-1.22%) |
Jan 18, 2019 | 20.65 | 20.72 | 20.31 | 20.36 | 521,930 | -0.15(-0.73%) |
Jan 17, 2019 | 20.13 | 20.64 | 20.13 | 20.51 | 167,328 | +0.35(+1.73%) |
Jan 16, 2019 | 20.21 | 20.43 | 19.80 | 20.16 | 170,022 | -0.10(-0.49%) |
Jan 15, 2019 | 20.26 | 20.40 | 20.18 | 20.26 | 182,259 | +0.01(+0.05%) |
Jan 14, 2019 | 20.14 | 20.42 | 20.12 | 20.25 | 33,012 | -0.04(-0.20%) |
Jan 11, 2019 | 20.28 | 20.35 | 20.20 | 20.29 | 36,878 | -0.15(-0.73%) |
Jan 10, 2019 | 20.07 | 20.44 | 20.02 | 20.44 | 230,295 | +0.44(+2.19%) |
Jan 09, 2019 | 19.90 | 20.13 | 19.90 | 20.00 | 83,778 | +0.28(+1.41%) |
Jan 08, 2019 | 19.95 | 20.03 | 19.64 | 19.72 | 36,030 | +0.01(+0.05%) |
Jan 07, 2019 | 19.63 | 19.98 | 19.48 | 19.71 | 82,306 | +0.36(+1.85%) |
Jan 04, 2019 | 18.89 | 19.45 | 18.81 | 19.36 | 64,613 | +0.86(+4.63%) |
Jan 03, 2019 | 18.76 | 18.86 | 18.42 | 18.50 | 70,187 | -0.20(-1.06%) |
Jan 02, 2019 | 18.36 | 18.73 | 18.21 | 18.70 | 135,538 | +0.24(+1.29%) |
Dec 31, 2018 | 18.54 | 18.70 | 18.26 | 18.46 | 103,803 | -0.02(-0.11%) |
Dec 28, 2018 | 18.53 | 18.69 | 18.34 | 18.48 | 181,580 | +0.04(+0.22%) |
Dec 27, 2018 | 18.19 | 18.46 | 17.88 | 18.44 | 121,602 | -0.18(-0.96%) |
Dec 26, 2018 | 17.93 | 18.66 | 17.84 | 18.62 | 66,873 | +0.70(+3.89%) |
Dec 24, 2018 | 18.04 | 18.19 | 17.86 | 17.92 | 72,451 | -0.33(-1.81%) |
Dec 21, 2018 | 18.63 | 18.77 | 18.16 | 18.25 | 116,978 | -0.23(-1.23%) |
Dec 20, 2018 | 18.75 | 18.99 | 18.06 | 18.48 | 163,146 | -0.34(-1.79%) |
Dec 19, 2018 | 19.14 | 19.31 | 18.74 | 18.82 | 96,944 | -0.38(-1.96%) |
Dec 18, 2018 | 19.40 | 19.57 | 19.10 | 19.19 | 114,200 | -0.17(-0.87%) |
Dec 17, 2018 | 19.71 | 19.75 | 19.25 | 19.36 | 142,661 | -0.45(-2.29%) |
Dec 14, 2018 | 20.00 | 20.11 | 19.79 | 19.81 | 43,614 | -0.30(-1.47%) |
Dec 13, 2018 | 20.10 | 20.32 | 20.00 | 20.11 | 62,571 | +0.06(+0.30%) |
Dec 12, 2018 | 20.03 | 20.17 | 19.94 | 20.05 | 89,172 | +0.18(+0.89%) |
Dec 11, 2018 | 20.05 | 20.18 | 19.70 | 19.87 | 68,499 | +0.01(+0.05%) |
Dec 10, 2018 | 19.83 | 19.95 | 19.56 | 19.86 | 110,640 | -0.17(-0.84%) |
Dec 07, 2018 | 20.41 | 20.70 | 19.98 | 20.03 | 66,382 | -0.54(-2.64%) |
Dec 06, 2018 | 20.16 | 20.61 | 20.00 | 20.57 | 145,234 | +0.03(+0.14%) |
Dec 04, 2018 | 21.23 | 21.26 | 20.54 | 20.54 | 136,205 | -0.59(-2.81%) |
Dec 03, 2018 | 21.19 | 21.21 | 21.00 | 21.14 | 113,065 | +0.34(+1.62%) |
Nov 30, 2018 | 20.79 | 20.97 | 20.61 | 20.80 | 220,701 | -0.53(-2.50%) |
Nov 29, 2018 | 21.56 | 21.59 | 21.19 | 21.34 | 153,961 | -0.22(-1.01%) |
Nov 28, 2018 | 21.11 | 21.59 | 21.11 | 21.55 | 213,963 | +0.63(+3.02%) |
Nov 27, 2018 | 20.32 | 20.97 | 20.32 | 20.92 | 122,705 | +0.52(+2.57%) |
Nov 26, 2018 | 20.11 | 20.45 | 20.09 | 20.40 | 91,278 | +0.55(+2.79%) |
Nov 23, 2018 | 19.69 | 19.94 | 19.66 | 19.84 | 28,333 | -0.02(-0.10%) |
Nov 21, 2018 | 19.86 | 19.86 | 19.86 | 0 | +0.33(+1.67%) | |
Nov 20, 2018 | 19.65 | 19.72 | 19.37 | 19.54 | 81,842 | -0.52(-2.61%) |
Nov 19, 2018 | 20.25 | 20.27 | 19.99 | 20.06 | 53,931 | -0.16(-0.78%) |
Nov 16, 2018 | 19.92 | 20.27 | 19.91 | 20.22 | 67,293 | +0.23(+1.14%) |
Nov 15, 2018 | 19.53 | 20.09 | 19.51 | 19.99 | 48,593 | +0.54(+2.79%) |
Nov 14, 2018 | 19.56 | 19.70 | 19.23 | 19.45 | 51,637 | -0.17(-0.86%) |
Nov 13, 2018 | 19.83 | 19.88 | 19.55 | 19.62 | 40,585 | -0.14(-0.70%) |
Nov 12, 2018 | 19.96 | 20.03 | 19.75 | 19.75 | 37,849 | -0.20(-0.99%) |
Nov 09, 2018 | 20.06 | 20.06 | 19.77 | 19.95 | 41,691 | -0.24(-1.17%) |
Nov 08, 2018 | 20.33 | 20.51 | 20.10 | 20.19 | 57,649 | -0.57(-2.76%) |
Nov 07, 2018 | 20.26 | 20.81 | 20.26 | 20.76 | 80,753 | +0.61(+3.04%) |
Nov 06, 2018 | 20.16 | 20.37 | 20.08 | 20.15 | 149,245 | -0.11(-0.54%) |
Nov 05, 2018 | 20.02 | 20.46 | 20.01 | 20.26 | 233,134 | +1.03(+5.34%) |
Nov 02, 2018 | 19.29 | 19.36 | 19.04 | 19.23 | 217,969 | +0.33(+1.72%) |
Nov 01, 2018 | 18.37 | 18.92 | 18.32 | 18.90 | 55,506 | +0.63(+3.46%) |
Oct 31, 2018 | 18.18 | 18.37 | 18.08 | 18.27 | 239,315 | +0.29(+1.59%) |
Oct 30, 2018 | 17.54 | 18.03 | 17.39 | 17.99 | 54,347 | +0.49(+2.82%) |
Oct 29, 2018 | 17.86 | 17.86 | 17.26 | 17.49 | 79,591 | -0.16(-0.90%) |
Oct 26, 2018 | 17.65 | 17.98 | 17.46 | 17.65 | 193,379 | -0.41(-2.24%) |
Oct 25, 2018 | 17.91 | 18.12 | 17.86 | 18.05 | 74,820 | +0.39(+2.18%) |
Oct 24, 2018 | 18.15 | 18.26 | 17.67 | 17.67 | 248,271 | -0.52(-2.88%) |
Oct 23, 2018 | 18.31 | 18.35 | 17.92 | 18.19 | 357,269 | -0.50(-2.70%) |
Oct 22, 2018 | 18.78 | 18.95 | 18.56 | 18.70 | 97,808 | -0.14(-0.73%) |
Oct 19, 2018 | 19.02 | 19.12 | 18.72 | 18.84 | 52,417 | -0.18(-0.94%) |
Oct 18, 2018 | 19.18 | 19.31 | 18.95 | 19.01 | 72,612 | -0.37(-1.89%) |
Oct 17, 2018 | 19.56 | 19.56 | 19.19 | 19.38 | 90,133 | -0.17(-0.86%) |
Oct 16, 2018 | 19.28 | 19.60 | 19.25 | 19.55 | 116,602 | +0.34(+1.75%) |
Oct 15, 2018 | 18.87 | 19.33 | 18.87 | 19.21 | 232,300 | +0.36(+1.89%) |
Oct 12, 2018 | 18.76 | 18.89 | 18.61 | 18.86 | 63,549 | +0.19(+1.01%) |
Oct 11, 2018 | 18.79 | 18.95 | 18.59 | 18.67 | 88,597 | -0.27(-1.41%) |
Oct 10, 2018 | 19.40 | 19.42 | 18.93 | 18.93 | 132,586 | -0.52(-2.69%) |
Oct 09, 2018 | 19.35 | 19.61 | 19.34 | 19.46 | 72,209 | -0.22(-1.10%) |
Oct 08, 2018 | 19.57 | 19.70 | 19.40 | 19.68 | 160,676 | -0.24(-1.19%) |
Oct 05, 2018 | 20.30 | 20.31 | 19.78 | 19.91 | 89,555 | -0.46(-2.28%) |
Oct 04, 2018 | 20.60 | 20.61 | 20.29 | 20.38 | 83,798 | -0.24(-1.15%) |
Oct 03, 2018 | 20.83 | 20.83 | 20.61 | 20.61 | 55,103 | -0.15(-0.71%) |
Oct 02, 2018 | 20.49 | 20.88 | 20.49 | 20.76 | 55,181 | +0.27(+1.30%) |
Oct 01, 2018 | 20.58 | 20.64 | 20.46 | 20.50 | 36,781 | +0.00(+0.00%) |
Sep 28, 2018 | 20.54 | 20.59 | 20.40 | 20.50 | 44,120 | -0.22(-1.05%) |
Sep 27, 2018 | 20.85 | 21.00 | 20.68 | 20.71 | 36,953 | -0.35(-1.64%) |
Sep 26, 2018 | 21.14 | 21.22 | 21.03 | 21.06 | 35,473 | -0.06(-0.28%) |
Sep 25, 2018 | 21.30 | 21.33 | 21.11 | 21.12 | 31,966 | -0.06(-0.28%) |
Sep 24, 2018 | 21.21 | 21.28 | 21.15 | 21.18 | 43,473 | -0.15(-0.69%) |
Sep 21, 2018 | 21.45 | 21.48 | 21.26 | 21.33 | 105,544 | +0.09(+0.42%) |
Sep 20, 2018 | 21.00 | 21.31 | 21.00 | 21.24 | 47,226 | +0.37(+1.75%) |
Sep 19, 2018 | 20.98 | 21.00 | 20.75 | 20.87 | 74,173 | +0.06(+0.28%) |
Sep 18, 2018 | 20.43 | 20.87 | 20.41 | 20.81 | 77,867 | +0.39(+1.89%) |
Sep 17, 2018 | 20.57 | 20.64 | 20.38 | 20.43 | 38,908 | -0.20(-0.96%) |
Sep 14, 2018 | 20.77 | 20.77 | 20.58 | 20.62 | 58,084 | -0.18(-0.86%) |
Sep 13, 2018 | 20.88 | 21.03 | 20.76 | 20.80 | 22,358 | +0.07(+0.33%) |
Sep 12, 2018 | 20.56 | 20.76 | 20.51 | 20.73 | 45,327 | +0.15(+0.72%) |
Sep 11, 2018 | 20.38 | 20.64 | 20.38 | 20.58 | 49,977 | +0.11(+0.53%) |
Sep 10, 2018 | 20.57 | 20.57 | 20.42 | 20.48 | 105,835 | -0.07(-0.34%) |
Sep 07, 2018 | 20.71 | 20.73 | 20.49 | 20.54 | 87,430 | -0.41(-1.93%) |
Sep 06, 2018 | 21.27 | 21.27 | 20.89 | 20.95 | 37,192 | -0.21(-0.98%) |
Sep 05, 2018 | 21.38 | 21.38 | 21.03 | 21.16 | 62,731 | -0.43(-2.01%) |
Sep 04, 2018 | 21.57 | 21.63 | 21.46 | 21.59 | 32,867 | +0.02(+0.09%) |
Aug 31, 2018 | 21.57 | 21.57 | 21.57 | 0 | +0.16(+0.74%) | |
Aug 30, 2018 | 21.76 | 21.82 | 21.39 | 21.41 | 59,700 | -0.48(-2.21%) |
Aug 29, 2018 | 21.60 | 21.99 | 21.57 | 21.90 | 62,208 | +0.35(+1.60%) |
Aug 28, 2018 | 21.70 | 21.70 | 21.47 | 21.55 | 39,424 | -0.14(-0.64%) |
Aug 27, 2018 | 21.70 | 21.88 | 21.66 | 21.69 | 38,272 | +0.06(+0.27%) |
Aug 24, 2018 | 21.38 | 21.67 | 21.38 | 21.63 | 43,512 | +0.35(+1.63%) |
Aug 23, 2018 | 21.58 | 21.58 | 21.28 | 21.29 | 37,595 | -0.22(-1.01%) |
Aug 22, 2018 | 21.46 | 21.60 | 21.43 | 21.50 | 47,006 | +0.06(+0.28%) |
Aug 21, 2018 | 21.41 | 21.63 | 21.40 | 21.44 | 40,547 | +0.27(+1.26%) |
Aug 20, 2018 | 20.94 | 21.22 | 20.93 | 21.18 | 73,649 | +0.35(+1.66%) |
Aug 17, 2018 | 20.79 | 20.89 | 20.64 | 20.83 | 81,763 | -0.01(-0.05%) |
Aug 16, 2018 | 20.73 | 20.92 | 20.73 | 20.84 | 99,038 | +0.05(+0.24%) |
Aug 15, 2018 | 20.90 | 20.90 | 20.46 | 20.79 | 105,330 | -0.48(-2.28%) |
Aug 14, 2018 | 21.48 | 21.48 | 21.11 | 21.28 | 127,572 | -0.27(-1.24%) |
Aug 13, 2018 | 21.93 | 21.93 | 21.46 | 21.54 | 98,725 | -0.36(-1.62%) |
Aug 10, 2018 | 22.03 | 22.03 | 21.74 | 21.90 | 50,292 | -0.44(-1.99%) |
Aug 09, 2018 | 22.43 | 22.63 | 22.30 | 22.34 | 37,014 | -0.12(-0.53%) |
Aug 08, 2018 | 22.42 | 22.48 | 22.25 | 22.46 | 53,191 | +0.13(+0.58%) |
Aug 07, 2018 | 22.33 | 22.56 | 22.31 | 22.33 | 65,442 | +0.18(+0.80%) |
Aug 06, 2018 | 21.80 | 22.20 | 21.80 | 22.16 | 72,461 | +0.27(+1.22%) |
Aug 03, 2018 | 22.15 | 22.21 | 21.76 | 21.89 | 135,395 | -0.61(-2.72%) |
Aug 02, 2018 | 22.09 | 22.56 | 22.09 | 22.50 | 76,547 | +0.15(+0.66%) |