Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 14.33 | 14.69 | 14.27 | 14.34 | 21,115 | +0.01(+0.06%) |
Jul 30, 2019 | 13.70 | 14.39 | 13.63 | 14.33 | 15,734 | +0.59(+4.29%) |
Jul 29, 2019 | 13.95 | 13.95 | 13.63 | 13.74 | 11,718 | -0.22(-1.55%) |
Jul 26, 2019 | 13.99 | 14.08 | 13.88 | 13.96 | 26,080 | -0.10(-0.74%) |
Jul 25, 2019 | 14.42 | 14.42 | 14.00 | 14.06 | 21,949 | -0.37(-2.58%) |
Jul 24, 2019 | 14.34 | 14.54 | 14.34 | 14.44 | 13,220 | +0.11(+0.79%) |
Jul 23, 2019 | 14.23 | 14.33 | 14.17 | 14.32 | 21,264 | +0.10(+0.73%) |
Jul 22, 2019 | 14.19 | 14.34 | 14.08 | 14.22 | 15,595 | +0.03(+0.24%) |
Jul 19, 2019 | 13.98 | 14.19 | 13.98 | 14.19 | 9,808 | +0.18(+1.30%) |
Jul 18, 2019 | 13.99 | 14.02 | 13.91 | 14.00 | 29,287 | +0.01(+0.06%) |
Jul 17, 2019 | 14.37 | 14.38 | 13.99 | 13.99 | 20,988 | -0.39(-2.73%) |
Jul 16, 2019 | 14.47 | 14.57 | 14.26 | 14.39 | 8,501 | -0.14(-0.94%) |
Jul 15, 2019 | 14.77 | 14.84 | 14.51 | 14.52 | 18,474 | -0.28(-1.86%) |
Jul 12, 2019 | 14.84 | 14.84 | 14.74 | 14.80 | 2,884 | +0.09(+0.58%) |
Jul 11, 2019 | 14.76 | 14.86 | 14.66 | 14.71 | 19,868 | -0.08(-0.55%) |
Jul 10, 2019 | 14.57 | 14.81 | 14.57 | 14.80 | 5,903 | +0.32(+2.24%) |
Jul 09, 2019 | 14.38 | 14.52 | 14.38 | 14.47 | 10,046 | -0.02(-0.12%) |
Jul 08, 2019 | 14.59 | 14.75 | 14.45 | 14.49 | 8,732 | -0.11(-0.77%) |
Jul 05, 2019 | 14.50 | 14.60 | 14.49 | 14.60 | 7,962 | +0.12(+0.82%) |
Jul 03, 2019 | 14.48 | 14.50 | 14.43 | 14.48 | 8,654 | +0.04(+0.26%) |
Jul 02, 2019 | 14.90 | 14.90 | 14.40 | 14.45 | 12,727 | -0.54(-3.64%) |
Jul 01, 2019 | 15.37 | 15.37 | 14.97 | 14.99 | 9,341 | +0.01(+0.05%) |
Jun 28, 2019 | 14.90 | 15.03 | 14.84 | 14.98 | 11,539 | +0.19(+1.29%) |
Jun 27, 2019 | 14.84 | 14.90 | 14.76 | 14.79 | 11,624 | -0.04(-0.29%) |
Jun 26, 2019 | 14.72 | 14.94 | 14.72 | 14.84 | 36,531 | +0.42(+2.89%) |
Jun 25, 2019 | 14.51 | 14.53 | 14.42 | 14.42 | 2,957 | -0.16(-1.07%) |
Jun 24, 2019 | 14.87 | 14.87 | 14.57 | 14.58 | 5,009 | -0.21(-1.44%) |
Jun 21, 2019 | 14.79 | 14.97 | 14.75 | 14.79 | 6,721 | +0.01(+0.04%) |
Jun 20, 2019 | 14.59 | 14.88 | 14.59 | 14.78 | 6,810 | +0.45(+3.11%) |
Jun 19, 2019 | 14.36 | 14.48 | 14.27 | 14.34 | 8,056 | -0.06(-0.45%) |
Jun 18, 2019 | 14.21 | 14.51 | 14.21 | 14.40 | 24,715 | +0.28(+1.96%) |
Jun 17, 2019 | 13.81 | 14.12 | 13.81 | 14.12 | 2,512 | +0.21(+1.48%) |
Jun 14, 2019 | 14.23 | 14.23 | 13.88 | 13.92 | 12,284 | -0.22(-1.52%) |
Jun 13, 2019 | 14.04 | 14.13 | 13.97 | 14.13 | 7,433 | +0.33(+2.38%) |
Jun 12, 2019 | 14.22 | 14.22 | 13.81 | 13.81 | 7,284 | -0.43(-3.00%) |
Jun 11, 2019 | 14.26 | 14.35 | 14.23 | 14.23 | 5,539 | +0.07(+0.51%) |
Jun 10, 2019 | 14.43 | 14.46 | 14.16 | 14.16 | 5,589 | -0.16(-1.12%) |
Jun 07, 2019 | 14.25 | 14.39 | 14.15 | 14.32 | 10,545 | +0.03(+0.22%) |
Jun 06, 2019 | 14.20 | 14.29 | 14.10 | 14.29 | 36,299 | +0.08(+0.56%) |
Jun 05, 2019 | 14.60 | 14.60 | 14.09 | 14.21 | 11,222 | -0.47(-3.20%) |
Jun 04, 2019 | 14.41 | 14.70 | 14.41 | 14.68 | 12,542 | +0.38(+2.65%) |
Jun 03, 2019 | 14.23 | 14.33 | 14.23 | 14.30 | 1,217 | +0.11(+0.80%) |
May 31, 2019 | 14.14 | 14.40 | 14.09 | 14.19 | 10,198 | -0.29(-2.04%) |
May 30, 2019 | 14.88 | 14.88 | 14.46 | 14.48 | 4,504 | -0.45(-3.01%) |
May 29, 2019 | 14.53 | 14.93 | 14.52 | 14.93 | 5,621 | +0.09(+0.62%) |
May 28, 2019 | 14.93 | 14.93 | 14.82 | 14.84 | 2,362 | -0.14(-0.95%) |
May 24, 2019 | 15.09 | 15.09 | 14.88 | 14.98 | 5,794 | +0.03(+0.17%) |
May 23, 2019 | 15.32 | 15.32 | 14.88 | 14.95 | 7,951 | -0.72(-4.59%) |
May 22, 2019 | 16.07 | 16.07 | 15.66 | 15.67 | 8,384 | -0.55(-3.38%) |
May 21, 2019 | 15.96 | 16.22 | 15.96 | 16.22 | 9,257 | +0.35(+2.17%) |
May 20, 2019 | 15.97 | 16.00 | 15.88 | 15.88 | 2,540 | -0.18(-1.10%) |
May 17, 2019 | 16.25 | 16.29 | 16.05 | 16.05 | 9,386 | -0.33(-2.02%) |
May 16, 2019 | 16.29 | 16.50 | 16.29 | 16.39 | 4,932 | +0.11(+0.69%) |
May 15, 2019 | 16.05 | 16.27 | 15.93 | 16.27 | 1,199 | +0.13(+0.83%) |
May 14, 2019 | 15.97 | 16.22 | 15.94 | 16.14 | 11,211 | +0.38(+2.38%) |
May 13, 2019 | 16.12 | 16.14 | 15.75 | 15.77 | 6,839 | -0.51(-3.13%) |
May 10, 2019 | 16.10 | 16.28 | 16.04 | 16.27 | 4,287 | +0.04(+0.27%) |
May 09, 2019 | 16.19 | 16.31 | 16.02 | 16.23 | 16,176 | -0.18(-1.10%) |
May 08, 2019 | 16.58 | 16.60 | 16.41 | 16.41 | 3,554 | +0.01(+0.05%) |
May 07, 2019 | 16.28 | 16.44 | 16.26 | 16.40 | 4,132 | -0.17(-1.00%) |
May 06, 2019 | 16.08 | 16.61 | 16.08 | 16.57 | 4,541 | +0.11(+0.66%) |
May 03, 2019 | 16.19 | 16.46 | 16.19 | 16.46 | 8,228 | +0.33(+2.07%) |
May 02, 2019 | 16.27 | 16.35 | 16.05 | 16.13 | 11,056 | -0.29(-1.79%) |
May 01, 2019 | 16.77 | 16.88 | 16.42 | 16.42 | 11,353 | -0.45(-2.66%) |
Apr 30, 2019 | 16.98 | 16.98 | 16.87 | 16.87 | 3,599 | -0.17(-1.01%) |
Apr 29, 2019 | 16.99 | 17.14 | 16.99 | 17.04 | 6,436 | -0.05(-0.27%) |
Apr 26, 2019 | 17.12 | 17.19 | 16.93 | 17.09 | 4,056 | -0.23(-1.30%) |
Apr 25, 2019 | 17.54 | 17.58 | 17.31 | 17.31 | 834 | -0.11(-0.62%) |
Apr 24, 2019 | 17.88 | 17.88 | 17.42 | 17.42 | 7,637 | -0.25(-1.42%) |
Apr 23, 2019 | 17.67 | 17.82 | 17.62 | 17.67 | 11,242 | -0.06(-0.34%) |
Apr 22, 2019 | 17.19 | 17.73 | 17.19 | 17.73 | 22,372 | +0.57(+3.30%) |
Apr 18, 2019 | 17.34 | 17.43 | 17.17 | 17.17 | 5,678 | -0.24(-1.39%) |
Apr 17, 2019 | 17.58 | 17.62 | 17.38 | 17.41 | 2,099 | -0.05(-0.31%) |
Apr 16, 2019 | 17.32 | 17.46 | 17.26 | 17.46 | 8,091 | +0.08(+0.44%) |
Apr 15, 2019 | 17.52 | 17.53 | 17.38 | 17.38 | 1,665 | -0.23(-1.29%) |
Apr 12, 2019 | 17.72 | 17.90 | 17.59 | 17.61 | 11,472 | +0.47(+2.73%) |
Apr 11, 2019 | 17.15 | 17.34 | 17.09 | 17.14 | 3,229 | -0.16(-0.92%) |
Apr 10, 2019 | 17.05 | 17.36 | 17.05 | 17.30 | 5,632 | +0.29(+1.69%) |
Apr 09, 2019 | 17.13 | 17.26 | 17.02 | 17.02 | 6,518 | -0.34(-1.94%) |
Apr 08, 2019 | 17.26 | 17.53 | 17.26 | 17.35 | 11,157 | +0.13(+0.73%) |
Apr 05, 2019 | 16.83 | 17.23 | 16.83 | 17.23 | 8,923 | +0.61(+3.65%) |
Apr 04, 2019 | 16.34 | 16.62 | 16.34 | 16.62 | 2,419 | +0.25(+1.54%) |
Apr 03, 2019 | 16.70 | 16.70 | 16.31 | 16.37 | 6,617 | -0.26(-1.56%) |
Apr 02, 2019 | 16.90 | 16.90 | 16.61 | 16.63 | 1,934 | -0.18(-1.09%) |
Apr 01, 2019 | 16.86 | 16.87 | 16.72 | 16.81 | 7,116 | +0.16(+0.99%) |
Mar 29, 2019 | 16.95 | 16.95 | 16.64 | 16.64 | 6,373 | -0.06(-0.37%) |
Mar 28, 2019 | 16.57 | 16.71 | 16.57 | 16.71 | 4,772 | +0.05(+0.31%) |
Mar 27, 2019 | 16.65 | 16.83 | 16.46 | 16.65 | 6,536 | -0.06(-0.36%) |
Mar 26, 2019 | 16.58 | 16.89 | 16.58 | 16.71 | 3,432 | +0.32(+1.96%) |
Mar 25, 2019 | 16.29 | 16.39 | 16.14 | 16.39 | 6,655 | -0.02(-0.14%) |
Mar 22, 2019 | 16.86 | 16.86 | 16.42 | 16.42 | 3,940 | -0.71(-4.15%) |
Mar 21, 2019 | 16.85 | 17.13 | 16.84 | 17.13 | 7,866 | +0.22(+1.28%) |
Mar 20, 2019 | 16.44 | 17.07 | 16.44 | 16.91 | 33,152 | +0.39(+2.37%) |
Mar 19, 2019 | 16.85 | 16.85 | 16.49 | 16.52 | 9,071 | -0.18(-1.05%) |
Mar 18, 2019 | 16.33 | 16.74 | 16.33 | 16.70 | 8,683 | +0.43(+2.66%) |
Mar 15, 2019 | 16.36 | 16.38 | 16.26 | 16.26 | 18,586 | -0.15(-0.91%) |
Mar 14, 2019 | 16.36 | 16.45 | 16.36 | 16.41 | 3,323 | +0.07(+0.41%) |
Mar 13, 2019 | 16.18 | 16.36 | 16.18 | 16.35 | 9,408 | +0.31(+1.93%) |
Mar 12, 2019 | 16.00 | 16.04 | 16.00 | 16.04 | 5,664 | +0.33(+2.09%) |
Mar 11, 2019 | 15.50 | 15.74 | 15.43 | 15.71 | 8,679 | +0.33(+2.13%) |
Mar 08, 2019 | 15.63 | 15.63 | 15.34 | 15.38 | 5,692 | -0.57(-3.57%) |
Mar 07, 2019 | 16.20 | 16.20 | 15.95 | 15.95 | 10,794 | -0.23(-1.42%) |
Mar 06, 2019 | 16.51 | 16.51 | 16.15 | 16.18 | 5,667 | -0.39(-2.38%) |
Mar 05, 2019 | 16.61 | 16.67 | 16.57 | 16.58 | 7,798 | -0.19(-1.14%) |
Mar 04, 2019 | 16.80 | 16.80 | 16.44 | 16.77 | 11,477 | +0.15(+0.88%) |
Mar 01, 2019 | 16.36 | 16.64 | 16.36 | 16.62 | 20,445 | +0.36(+2.19%) |
Feb 28, 2019 | 16.24 | 16.35 | 16.20 | 16.27 | 9,346 | -0.21(-1.28%) |
Feb 27, 2019 | 16.67 | 16.86 | 16.48 | 16.48 | 17,659 | -0.09(-0.54%) |
Feb 26, 2019 | 16.85 | 16.85 | 16.56 | 16.57 | 5,003 | -0.18(-1.06%) |
Feb 25, 2019 | 16.68 | 16.84 | 16.68 | 16.74 | 10,028 | +0.00(+0.00%) |
Feb 22, 2019 | 16.89 | 16.98 | 16.74 | 16.74 | 8,015 | +0.08(+0.47%) |
Feb 21, 2019 | 16.91 | 16.98 | 16.61 | 16.67 | 14,387 | -0.28(-1.63%) |
Feb 20, 2019 | 16.74 | 17.04 | 16.74 | 16.94 | 6,763 | +0.14(+0.82%) |
Feb 19, 2019 | 16.67 | 16.90 | 16.67 | 16.80 | 8,943 | -0.03(-0.15%) |
Feb 15, 2019 | 16.61 | 16.83 | 16.61 | 16.83 | 6,737 | +0.37(+2.25%) |
Feb 14, 2019 | 16.44 | 16.54 | 16.44 | 16.46 | 3,368 | +0.16(+1.00%) |
Feb 13, 2019 | 16.05 | 16.30 | 16.05 | 16.30 | 16,117 | +0.32(+1.99%) |
Feb 12, 2019 | 16.25 | 16.25 | 15.96 | 15.98 | 10,190 | +0.16(+1.03%) |
Feb 11, 2019 | 15.47 | 15.85 | 15.47 | 15.81 | 15,997 | +0.23(+1.49%) |
Feb 08, 2019 | 15.72 | 15.72 | 15.37 | 15.58 | 26,369 | -0.19(-1.20%) |
Feb 07, 2019 | 16.42 | 16.42 | 15.74 | 15.77 | 49,616 | -0.67(-4.09%) |
Feb 06, 2019 | 16.66 | 16.70 | 16.44 | 16.44 | 14,577 | -0.23(-1.39%) |
Feb 05, 2019 | 16.75 | 16.94 | 16.67 | 16.67 | 32,246 | -0.15(-0.87%) |
Feb 04, 2019 | 16.64 | 16.83 | 16.52 | 16.82 | 10,279 | +0.07(+0.44%) |
Feb 01, 2019 | 16.74 | 16.85 | 16.61 | 16.75 | 6,505 | +0.01(+0.08%) |
Jan 31, 2019 | 16.92 | 17.07 | 16.65 | 16.73 | 28,175 | -0.13(-0.77%) |
Jan 30, 2019 | 16.58 | 16.92 | 16.49 | 16.86 | 6,471 | +0.41(+2.51%) |
Jan 29, 2019 | 16.52 | 16.55 | 16.39 | 16.45 | 29,098 | +0.03(+0.21%) |
Jan 28, 2019 | 16.35 | 16.54 | 16.27 | 16.42 | 19,845 | -0.30(-1.80%) |
Jan 25, 2019 | 16.58 | 16.87 | 16.55 | 16.72 | 15,682 | +0.33(+2.00%) |
Jan 24, 2019 | 16.26 | 16.49 | 16.26 | 16.39 | 16,027 | +0.09(+0.53%) |
Jan 23, 2019 | 16.69 | 16.69 | 16.24 | 16.30 | 11,220 | -0.31(-1.88%) |
Jan 22, 2019 | 16.97 | 16.97 | 16.62 | 16.62 | 13,898 | -0.59(-3.44%) |
Jan 18, 2019 | 17.12 | 17.26 | 17.07 | 17.21 | 7,202 | +0.28(+1.63%) |
Jan 17, 2019 | 16.78 | 16.93 | 16.67 | 16.93 | 12,448 | +0.11(+0.67%) |
Jan 16, 2019 | 16.78 | 16.93 | 16.71 | 16.82 | 9,111 | -0.01(-0.04%) |
Jan 15, 2019 | 16.80 | 16.90 | 16.76 | 16.83 | 6,866 | +0.12(+0.71%) |
Jan 14, 2019 | 16.50 | 16.88 | 16.50 | 16.71 | 27,736 | -0.05(-0.31%) |
Jan 11, 2019 | 16.67 | 16.82 | 16.60 | 16.76 | 22,768 | -0.06(-0.36%) |
Jan 10, 2019 | 16.56 | 16.88 | 16.53 | 16.82 | 20,403 | +0.07(+0.41%) |
Jan 09, 2019 | 16.75 | 16.84 | 16.42 | 16.75 | 47,086 | +0.30(+1.83%) |
Jan 08, 2019 | 16.73 | 16.73 | 16.36 | 16.45 | 6,040 | +0.14(+0.84%) |
Jan 07, 2019 | 16.23 | 16.53 | 16.11 | 16.31 | 13,664 | +0.27(+1.66%) |
Jan 04, 2019 | 15.88 | 16.05 | 15.74 | 16.05 | 6,853 | +0.78(+5.13%) |
Jan 03, 2019 | 15.43 | 15.53 | 15.12 | 15.26 | 6,458 | -0.15(-1.00%) |
Jan 02, 2019 | 14.63 | 15.52 | 14.63 | 15.42 | 18,248 | +0.46(+3.11%) |
Dec 31, 2018 | 15.03 | 15.14 | 14.77 | 14.95 | 109,659 | +0.10(+0.70%) |
Dec 28, 2018 | 15.18 | 15.33 | 14.82 | 14.85 | 85,846 | -0.25(-1.65%) |
Dec 27, 2018 | 14.63 | 15.10 | 14.46 | 15.10 | 90,683 | +0.15(+1.04%) |
Dec 26, 2018 | 13.86 | 14.94 | 13.60 | 14.94 | 157,065 | +1.27(+9.25%) |
Dec 24, 2018 | 14.19 | 14.24 | 13.67 | 13.68 | 32,758 | -0.74(-5.12%) |
Dec 21, 2018 | 14.71 | 14.86 | 14.29 | 14.42 | 118,300 | -0.28(-1.92%) |
Dec 20, 2018 | 14.95 | 15.27 | 14.61 | 14.70 | 68,286 | -0.51(-3.38%) |
Dec 19, 2018 | 15.63 | 15.86 | 15.16 | 15.21 | 17,637 | -0.26(-1.66%) |
Dec 18, 2018 | 15.82 | 15.86 | 15.43 | 15.47 | 79,792 | -0.35(-2.22%) |
Dec 17, 2018 | 16.17 | 16.35 | 15.75 | 15.82 | 58,739 | -0.45(-2.74%) |
Dec 14, 2018 | 16.78 | 16.89 | 16.24 | 16.27 | 18,200 | -0.69(-4.09%) |
Dec 13, 2018 | 16.89 | 17.05 | 16.86 | 16.96 | 17,038 | -0.09(-0.55%) |
Dec 12, 2018 | 17.25 | 17.49 | 17.05 | 17.06 | 452,838 | +0.15(+0.91%) |
Dec 11, 2018 | 17.03 | 17.25 | 16.88 | 16.90 | 84,821 | +0.03(+0.15%) |
Dec 10, 2018 | 17.32 | 17.37 | 16.68 | 16.88 | 72,614 | -0.54(-3.10%) |
Dec 07, 2018 | 17.86 | 18.30 | 17.42 | 17.42 | 40,016 | -0.09(-0.49%) |
Dec 06, 2018 | 17.37 | 17.71 | 17.05 | 17.50 | 60,664 | -0.53(-2.95%) |
Dec 04, 2018 | 18.43 | 18.53 | 17.94 | 18.03 | 47,950 | -0.41(-2.23%) |
Dec 03, 2018 | 18.43 | 19.48 | 18.18 | 18.45 | 291,578 | +0.40(+2.23%) |
Nov 30, 2018 | 17.92 | 18.16 | 17.81 | 18.04 | 58,217 | -0.09(-0.52%) |
Nov 29, 2018 | 18.15 | 18.40 | 18.07 | 18.14 | 93,248 | +0.04(+0.24%) |
Nov 28, 2018 | 17.70 | 18.14 | 17.63 | 18.09 | 66,178 | +0.31(+1.74%) |
Nov 27, 2018 | 18.00 | 18.06 | 17.71 | 17.79 | 62,697 | -0.27(-1.47%) |
Nov 26, 2018 | 17.91 | 18.23 | 17.91 | 18.05 | 684,193 | +0.36(+2.03%) |
Nov 23, 2018 | 17.86 | 17.86 | 17.65 | 17.69 | 140,700 | -0.77(-4.19%) |
Nov 21, 2018 | 18.46 | 18.46 | 18.46 | 0 | +0.58(+3.22%) | |
Nov 20, 2018 | 18.17 | 18.39 | 17.83 | 17.89 | 77,409 | -0.83(-4.44%) |
Nov 19, 2018 | 18.74 | 18.92 | 18.70 | 18.72 | 24,426 | -0.18(-0.95%) |
Nov 16, 2018 | 18.92 | 19.12 | 18.79 | 18.90 | 17,150 | +0.11(+0.59%) |
Nov 15, 2018 | 18.48 | 18.86 | 18.48 | 18.79 | 5,054 | +0.15(+0.83%) |
Nov 14, 2018 | 18.96 | 19.10 | 18.38 | 18.63 | 264,521 | +0.00(+0.00%) |
Nov 13, 2018 | 19.12 | 19.32 | 18.61 | 18.63 | 68,746 | -0.49(-2.55%) |
Nov 12, 2018 | 19.81 | 19.82 | 19.12 | 19.12 | 96,433 | -0.50(-2.53%) |
Nov 09, 2018 | 19.33 | 19.78 | 19.22 | 19.62 | 17,850 | -0.08(-0.39%) |
Nov 08, 2018 | 20.53 | 20.53 | 19.66 | 19.70 | 36,502 | -0.72(-3.53%) |
Nov 07, 2018 | 20.39 | 20.42 | 20.02 | 20.42 | 81,462 | +0.50(+2.50%) |
Nov 06, 2018 | 20.13 | 20.18 | 19.75 | 19.92 | 76,075 | -0.14(-0.70%) |
Nov 05, 2018 | 20.06 | 20.13 | 19.92 | 20.06 | 12,421 | +0.47(+2.42%) |
Nov 02, 2018 | 20.26 | 20.26 | 19.52 | 19.59 | 11,550 | -0.45(-2.23%) |
Nov 01, 2018 | 19.92 | 20.25 | 19.85 | 20.03 | 29,749 | +0.26(+1.34%) |
Oct 31, 2018 | 19.61 | 20.24 | 19.61 | 19.77 | 8,228 | +0.34(+1.77%) |
Oct 30, 2018 | 19.02 | 19.42 | 19.00 | 19.42 | 30,505 | +0.54(+2.86%) |
Oct 29, 2018 | 19.79 | 19.79 | 18.73 | 18.88 | 17,454 | -0.63(-3.21%) |
Oct 26, 2018 | 19.59 | 19.76 | 19.21 | 19.51 | 17,616 | -0.23(-1.17%) |
Oct 25, 2018 | 19.69 | 19.91 | 19.47 | 19.74 | 39,463 | +0.40(+2.08%) |
Oct 24, 2018 | 20.39 | 20.39 | 19.34 | 19.34 | 37,513 | -1.14(-5.57%) |
Oct 23, 2018 | 20.66 | 20.68 | 20.14 | 20.48 | 30,261 | -0.63(-3.00%) |
Oct 22, 2018 | 21.35 | 21.35 | 21.00 | 21.11 | 47,127 | -0.19(-0.89%) |
Oct 19, 2018 | 21.69 | 21.75 | 21.30 | 21.30 | 64,633 | -0.49(-2.24%) |
Oct 18, 2018 | 21.75 | 21.96 | 21.57 | 21.79 | 42,120 | -0.23(-1.05%) |
Oct 17, 2018 | 22.26 | 22.26 | 21.85 | 22.02 | 38,282 | -0.38(-1.68%) |
Oct 16, 2018 | 22.12 | 22.44 | 22.03 | 22.40 | 12,840 | +0.33(+1.50%) |
Oct 15, 2018 | 22.06 | 22.15 | 21.88 | 22.07 | 28,704 | +0.02(+0.09%) |
Oct 12, 2018 | 22.41 | 22.41 | 21.74 | 22.05 | 48,066 | +0.14(+0.63%) |
Oct 11, 2018 | 22.37 | 22.55 | 21.80 | 21.91 | 30,557 | -0.66(-2.92%) |
Oct 10, 2018 | 23.46 | 23.51 | 22.56 | 22.57 | 92,546 | -0.93(-3.97%) |
Oct 09, 2018 | 23.49 | 23.86 | 23.49 | 23.50 | 20,071 | +0.05(+0.22%) |
Oct 08, 2018 | 23.52 | 23.58 | 23.27 | 23.45 | 8,734 | -0.22(-0.91%) |
Oct 05, 2018 | 23.79 | 23.81 | 23.49 | 23.67 | 19,366 | -0.09(-0.37%) |
Oct 04, 2018 | 24.15 | 24.15 | 23.71 | 23.75 | 11,903 | -0.44(-1.80%) |
Oct 03, 2018 | 23.79 | 24.29 | 23.79 | 24.19 | 232,996 | +0.57(+2.43%) |
Oct 02, 2018 | 23.73 | 23.80 | 23.47 | 23.61 | 34,306 | -0.10(-0.43%) |
Oct 01, 2018 | 23.68 | 23.86 | 23.58 | 23.72 | 31,573 | +0.19(+0.80%) |
Sep 28, 2018 | 23.34 | 23.78 | 23.34 | 23.53 | 16,450 | +0.16(+0.70%) |
Sep 27, 2018 | 23.50 | 23.50 | 23.33 | 23.37 | 16,496 | +0.03(+0.15%) |
Sep 26, 2018 | 23.39 | 23.59 | 23.33 | 23.33 | 11,116 | -0.28(-1.20%) |
Sep 25, 2018 | 23.58 | 23.85 | 23.58 | 23.61 | 43,472 | +0.25(+1.06%) |
Sep 24, 2018 | 23.19 | 23.46 | 23.19 | 23.37 | 34,682 | +0.46(+2.02%) |
Sep 21, 2018 | 22.87 | 22.98 | 22.83 | 22.90 | 14,020 | +0.15(+0.64%) |
Sep 20, 2018 | 22.84 | 22.90 | 22.70 | 22.76 | 9,019 | +0.07(+0.30%) |
Sep 19, 2018 | 22.73 | 22.80 | 22.67 | 22.69 | 13,824 | -0.02(-0.11%) |
Sep 18, 2018 | 22.64 | 22.81 | 22.63 | 22.71 | 11,952 | +0.27(+1.20%) |
Sep 17, 2018 | 22.53 | 22.63 | 22.45 | 22.45 | 5,668 | -0.11(-0.47%) |
Sep 14, 2018 | 22.53 | 22.59 | 22.46 | 22.55 | 12,267 | +0.13(+0.58%) |
Sep 13, 2018 | 22.50 | 22.50 | 22.26 | 22.42 | 12,311 | -0.11(-0.47%) |
Sep 12, 2018 | 22.42 | 22.69 | 22.42 | 22.53 | 47,144 | +0.23(+1.04%) |
Sep 11, 2018 | 21.95 | 22.36 | 21.77 | 22.30 | 31,596 | +0.29(+1.33%) |
Sep 10, 2018 | 21.95 | 22.11 | 21.87 | 22.00 | 22,305 | +0.11(+0.50%) |
Sep 07, 2018 | 21.91 | 21.95 | 21.80 | 21.89 | 14,604 | -0.27(-1.20%) |
Sep 06, 2018 | 22.74 | 22.74 | 22.01 | 22.16 | 75,874 | -0.65(-2.87%) |
Sep 05, 2018 | 22.86 | 22.86 | 22.43 | 22.81 | 98,952 | -0.15(-0.65%) |
Sep 04, 2018 | 23.30 | 23.42 | 22.91 | 22.96 | 22,392 | -0.22(-0.95%) |
Aug 31, 2018 | 23.18 | 23.18 | 23.18 | 0 | -0.09(-0.37%) | |
Aug 30, 2018 | 23.20 | 23.33 | 23.04 | 23.27 | 57,456 | +0.03(+0.15%) |
Aug 29, 2018 | 22.97 | 23.36 | 22.92 | 23.24 | 15,156 | +0.29(+1.25%) |
Aug 28, 2018 | 23.23 | 23.23 | 22.90 | 22.95 | 19,987 | -0.25(-1.09%) |
Aug 27, 2018 | 23.20 | 23.32 | 23.06 | 23.20 | 20,567 | +0.15(+0.63%) |
Aug 24, 2018 | 23.06 | 23.25 | 23.02 | 23.06 | 12,151 | +0.21(+0.90%) |
Aug 23, 2018 | 22.72 | 22.87 | 22.70 | 22.85 | 4,324 | -0.02(-0.08%) |
Aug 22, 2018 | 22.66 | 22.95 | 22.66 | 22.87 | 33,544 | +0.39(+1.73%) |
Aug 21, 2018 | 22.18 | 22.60 | 22.18 | 22.48 | 12,725 | +0.36(+1.65%) |
Aug 20, 2018 | 21.81 | 22.19 | 21.81 | 22.12 | 347,268 | +0.32(+1.49%) |
Aug 17, 2018 | 21.65 | 21.95 | 21.65 | 21.79 | 16,123 | +0.09(+0.43%) |
Aug 16, 2018 | 21.66 | 21.87 | 21.65 | 21.70 | 14,244 | +0.04(+0.19%) |
Aug 15, 2018 | 22.29 | 22.30 | 21.44 | 21.66 | 78,258 | -0.82(-3.65%) |
Aug 14, 2018 | 22.42 | 22.57 | 22.34 | 22.48 | 12,709 | +0.16(+0.73%) |
Aug 13, 2018 | 22.71 | 22.73 | 22.31 | 22.31 | 80,655 | -0.44(-1.92%) |
Aug 10, 2018 | 22.50 | 22.75 | 22.50 | 22.75 | 9,697 | +0.16(+0.70%) |
Aug 09, 2018 | 22.80 | 22.80 | 22.56 | 22.59 | 61,186 | -0.29(-1.29%) |
Aug 08, 2018 | 22.98 | 22.98 | 22.62 | 22.89 | 60,681 | -0.22(-0.96%) |
Aug 07, 2018 | 23.11 | 23.31 | 23.06 | 23.11 | 52,452 | +0.21(+0.93%) |
Aug 06, 2018 | 22.75 | 22.96 | 22.74 | 22.90 | 11,721 | +0.25(+1.10%) |
Aug 03, 2018 | 22.80 | 22.83 | 22.54 | 22.65 | 7,711 | -0.11(-0.49%) |
Aug 02, 2018 | 22.71 | 22.82 | 22.37 | 22.76 | 8,530 | -0.09(-0.40%) |