Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 24.00 | 24.00 | 23.18 | 23.58 | 215,843 | -0.39(-1.63%) |
Oct 30, 2019 | 24.00 | 24.10 | 23.15 | 23.97 | 270,628 | -0.07(-0.29%) |
Oct 29, 2019 | 23.73 | 24.16 | 23.67 | 24.04 | 244,345 | +0.17(+0.71%) |
Oct 28, 2019 | 22.95 | 23.90 | 22.82 | 23.87 | 311,385 | +1.06(+4.65%) |
Oct 25, 2019 | 22.59 | 23.39 | 22.52 | 22.81 | 264,300 | +0.34(+1.51%) |
Oct 24, 2019 | 22.51 | 22.88 | 22.00 | 22.47 | 269,593 | +0.82(+3.79%) |
Oct 23, 2019 | 21.47 | 21.86 | 21.43 | 21.65 | 85,563 | +0.21(+0.98%) |
Oct 22, 2019 | 21.48 | 21.72 | 21.22 | 21.44 | 120,053 | -0.12(-0.56%) |
Oct 21, 2019 | 21.13 | 21.67 | 21.13 | 21.56 | 114,437 | +0.67(+3.21%) |
Oct 18, 2019 | 20.77 | 21.12 | 20.73 | 20.89 | 106,200 | +0.00(+0.00%) |
Oct 17, 2019 | 20.91 | 21.02 | 20.75 | 20.89 | 92,068 | +0.08(+0.38%) |
Oct 16, 2019 | 20.65 | 21.13 | 20.64 | 20.81 | 99,704 | +0.21(+1.02%) |
Oct 15, 2019 | 20.39 | 20.87 | 20.32 | 20.60 | 157,803 | +0.25(+1.23%) |
Oct 14, 2019 | 19.93 | 20.49 | 19.79 | 20.35 | 135,476 | +0.35(+1.75%) |
Oct 11, 2019 | 19.84 | 20.42 | 19.79 | 20.00 | 115,200 | +0.56(+2.88%) |
Oct 10, 2019 | 19.57 | 19.74 | 19.43 | 19.44 | 75,787 | -0.03(-0.15%) |
Oct 09, 2019 | 19.68 | 19.68 | 19.39 | 19.47 | 47,390 | +0.04(+0.21%) |
Oct 08, 2019 | 19.76 | 19.83 | 19.40 | 19.43 | 73,730 | -0.66(-3.29%) |
Oct 07, 2019 | 19.81 | 20.20 | 19.81 | 20.09 | 68,695 | +0.14(+0.70%) |
Oct 04, 2019 | 19.73 | 19.95 | 19.52 | 19.95 | 82,000 | +0.28(+1.42%) |
Oct 03, 2019 | 19.92 | 20.05 | 19.49 | 19.67 | 120,757 | -0.35(-1.75%) |
Oct 02, 2019 | 19.89 | 20.14 | 19.72 | 20.02 | 135,749 | +0.01(+0.05%) |
Oct 01, 2019 | 20.96 | 21.11 | 19.95 | 20.01 | 141,577 | -0.73(-3.52%) |
Sep 30, 2019 | 21.17 | 21.30 | 20.70 | 20.74 | 119,084 | -0.37(-1.75%) |
Sep 27, 2019 | 21.25 | 21.60 | 20.97 | 21.11 | 91,800 | -0.01(-0.05%) |
Sep 26, 2019 | 21.14 | 21.30 | 20.95 | 21.12 | 153,329 | -0.24(-1.12%) |
Sep 25, 2019 | 20.77 | 21.44 | 20.77 | 21.36 | 132,623 | +0.59(+2.84%) |
Sep 24, 2019 | 20.86 | 21.18 | 20.64 | 20.77 | 164,215 | -0.06(-0.29%) |
Sep 23, 2019 | 20.29 | 20.85 | 20.29 | 20.83 | 104,282 | +0.37(+1.81%) |
Sep 20, 2019 | 20.73 | 20.94 | 20.33 | 20.46 | 379,200 | -0.28(-1.35%) |
Sep 19, 2019 | 20.71 | 21.05 | 20.56 | 20.74 | 115,587 | -0.10(-0.48%) |
Sep 18, 2019 | 20.90 | 21.10 | 20.36 | 20.84 | 87,529 | -0.11(-0.53%) |
Sep 17, 2019 | 21.14 | 21.20 | 20.72 | 20.95 | 70,133 | -0.37(-1.74%) |
Sep 16, 2019 | 21.15 | 21.57 | 21.07 | 21.32 | 82,347 | -0.06(-0.28%) |
Sep 13, 2019 | 20.99 | 21.52 | 20.92 | 21.38 | 150,800 | +0.72(+3.48%) |
Sep 12, 2019 | 20.39 | 20.73 | 20.21 | 20.66 | 126,302 | +0.10(+0.49%) |
Sep 11, 2019 | 19.98 | 20.57 | 19.57 | 20.56 | 173,059 | +0.69(+3.47%) |
Sep 10, 2019 | 20.28 | 20.55 | 19.80 | 19.87 | 321,350 | -0.29(-1.44%) |
Sep 09, 2019 | 19.15 | 20.22 | 19.08 | 20.16 | 127,180 | +1.17(+6.16%) |
Sep 06, 2019 | 18.87 | 19.03 | 18.79 | 18.99 | 85,800 | +0.05(+0.26%) |
Sep 05, 2019 | 18.67 | 19.26 | 18.65 | 18.94 | 85,193 | +0.61(+3.33%) |
Sep 04, 2019 | 18.50 | 18.64 | 18.22 | 18.33 | 75,126 | -0.06(-0.33%) |
Sep 03, 2019 | 18.69 | 18.76 | 18.20 | 18.39 | 128,439 | -0.50(-2.65%) |
Aug 30, 2019 | 18.94 | 19.44 | 18.87 | 18.89 | 101,200 | +0.10(+0.53%) |
Aug 29, 2019 | 18.71 | 19.07 | 18.70 | 18.79 | 71,742 | +0.32(+1.73%) |
Aug 28, 2019 | 18.26 | 18.78 | 18.26 | 18.47 | 75,101 | +0.10(+0.54%) |
Aug 27, 2019 | 18.79 | 19.00 | 18.29 | 18.37 | 170,652 | -0.27(-1.45%) |
Aug 26, 2019 | 18.57 | 18.78 | 18.02 | 18.64 | 477,778 | +0.28(+1.53%) |
Aug 23, 2019 | 18.84 | 19.00 | 18.30 | 18.36 | 139,100 | -0.66(-3.47%) |
Aug 22, 2019 | 19.15 | 19.23 | 18.88 | 19.02 | 104,733 | -0.10(-0.52%) |
Aug 21, 2019 | 19.06 | 19.22 | 18.79 | 19.12 | 74,364 | +0.26(+1.38%) |
Aug 20, 2019 | 19.14 | 19.14 | 18.80 | 18.86 | 56,688 | -0.30(-1.57%) |
Aug 19, 2019 | 19.23 | 19.43 | 19.09 | 19.16 | 68,707 | +0.25(+1.32%) |
Aug 16, 2019 | 18.65 | 19.02 | 18.65 | 18.91 | 71,600 | +0.37(+2.00%) |
Aug 15, 2019 | 18.92 | 19.08 | 18.51 | 18.54 | 68,661 | -0.40(-2.11%) |
Aug 14, 2019 | 19.18 | 19.41 | 18.91 | 18.94 | 109,127 | -0.70(-3.56%) |
Aug 13, 2019 | 19.20 | 19.73 | 19.20 | 19.64 | 97,368 | +0.28(+1.45%) |
Aug 12, 2019 | 19.13 | 19.36 | 19.08 | 19.36 | 76,326 | -0.04(-0.21%) |
Aug 09, 2019 | 19.44 | 19.51 | 19.13 | 19.40 | 68,400 | -0.15(-0.77%) |
Aug 08, 2019 | 19.21 | 19.67 | 19.21 | 19.55 | 78,967 | +0.52(+2.73%) |
Aug 07, 2019 | 18.96 | 19.10 | 18.60 | 19.03 | 104,268 | -0.28(-1.45%) |
Aug 06, 2019 | 19.00 | 19.44 | 18.95 | 19.31 | 161,354 | +0.43(+2.28%) |
Aug 05, 2019 | 19.35 | 19.35 | 18.72 | 18.88 | 200,932 | -0.48(-2.48%) |
Aug 02, 2019 | 19.54 | 19.59 | 19.04 | 19.36 | 112,200 | -0.31(-1.58%) |
Aug 01, 2019 | 20.56 | 20.86 | 19.51 | 19.67 | 173,188 | -0.95(-4.61%) |
Jul 31, 2019 | 20.71 | 20.99 | 20.59 | 20.62 | 168,811 | -0.08(-0.39%) |
Jul 30, 2019 | 20.08 | 20.74 | 20.08 | 20.70 | 126,233 | +0.39(+1.92%) |
Jul 29, 2019 | 20.55 | 20.77 | 20.27 | 20.31 | 92,927 | -0.26(-1.26%) |
Jul 26, 2019 | 19.72 | 20.78 | 19.72 | 20.57 | 253,300 | +0.93(+4.74%) |
Jul 25, 2019 | 20.30 | 20.32 | 19.25 | 19.64 | 408,342 | -0.98(-4.75%) |
Jul 24, 2019 | 19.89 | 20.67 | 19.89 | 20.62 | 336,961 | +0.63(+3.15%) |
Jul 23, 2019 | 19.34 | 20.07 | 19.18 | 19.99 | 180,414 | +0.74(+3.84%) |
Jul 22, 2019 | 19.67 | 19.85 | 19.24 | 19.25 | 285,665 | -0.49(-2.48%) |
Jul 19, 2019 | 19.89 | 20.04 | 19.73 | 19.74 | 117,500 | -0.17(-0.85%) |
Jul 18, 2019 | 19.67 | 20.02 | 19.55 | 19.91 | 164,239 | +0.26(+1.32%) |
Jul 17, 2019 | 19.90 | 20.02 | 19.51 | 19.65 | 151,624 | -0.27(-1.36%) |
Jul 16, 2019 | 20.06 | 20.35 | 19.91 | 19.92 | 99,419 | -0.16(-0.80%) |
Jul 15, 2019 | 20.25 | 20.31 | 19.88 | 20.08 | 161,465 | -0.16(-0.79%) |
Jul 12, 2019 | 20.36 | 20.49 | 20.20 | 20.24 | 126,900 | -0.01(-0.05%) |
Jul 11, 2019 | 20.10 | 20.37 | 20.07 | 20.25 | 69,960 | +0.10(+0.50%) |
Jul 10, 2019 | 20.26 | 20.34 | 20.03 | 20.15 | 94,122 | -0.07(-0.35%) |
Jul 09, 2019 | 20.21 | 20.39 | 20.03 | 20.22 | 79,560 | -0.10(-0.49%) |
Jul 08, 2019 | 20.58 | 20.88 | 20.26 | 20.32 | 108,360 | -0.50(-2.40%) |
Jul 05, 2019 | 20.41 | 20.83 | 20.41 | 20.82 | 112,600 | +0.48(+2.36%) |
Jul 03, 2019 | 20.06 | 20.37 | 20.03 | 20.34 | 77,100 | +0.27(+1.35%) |
Jul 02, 2019 | 20.63 | 20.65 | 19.84 | 20.07 | 156,983 | -0.69(-3.32%) |
Jul 01, 2019 | 21.12 | 21.15 | 20.45 | 20.76 | 240,868 | -0.24(-1.14%) |
Jun 28, 2019 | 20.86 | 21.26 | 20.86 | 21.00 | 527,900 | +0.25(+1.20%) |
Jun 27, 2019 | 20.15 | 20.76 | 20.15 | 20.75 | 64,594 | +0.55(+2.72%) |
Jun 26, 2019 | 19.90 | 20.29 | 19.84 | 20.20 | 75,217 | +0.31(+1.56%) |
Jun 25, 2019 | 19.93 | 19.98 | 19.57 | 19.89 | 76,589 | -0.04(-0.20%) |
Jun 24, 2019 | 20.09 | 20.42 | 19.91 | 19.93 | 73,228 | -0.25(-1.24%) |
Jun 21, 2019 | 20.02 | 20.34 | 19.95 | 20.18 | 238,000 | +0.00(+0.00%) |
Jun 20, 2019 | 20.60 | 20.60 | 19.93 | 20.18 | 104,534 | -0.21(-1.03%) |
Jun 19, 2019 | 20.35 | 20.72 | 20.14 | 20.39 | 156,265 | +0.06(+0.30%) |
Jun 18, 2019 | 20.08 | 20.52 | 19.97 | 20.33 | 115,906 | +0.30(+1.50%) |
Jun 17, 2019 | 20.48 | 20.50 | 19.93 | 20.03 | 186,605 | -0.50(-2.44%) |
Jun 14, 2019 | 20.70 | 20.70 | 20.35 | 20.53 | 181,400 | -0.18(-0.87%) |
Jun 13, 2019 | 20.70 | 20.89 | 20.59 | 20.71 | 205,941 | -0.03(-0.14%) |
Jun 12, 2019 | 20.74 | 20.88 | 20.70 | 20.74 | 148,617 | -0.06(-0.29%) |
Jun 11, 2019 | 20.86 | 21.03 | 20.75 | 20.80 | 164,965 | +0.05(+0.24%) |
Jun 10, 2019 | 20.33 | 20.93 | 20.33 | 20.75 | 125,243 | +0.45(+2.22%) |
Jun 07, 2019 | 20.26 | 20.40 | 20.05 | 20.30 | 232,400 | +0.06(+0.30%) |
Jun 06, 2019 | 19.91 | 20.36 | 19.88 | 20.24 | 120,249 | +0.30(+1.50%) |
Jun 05, 2019 | 20.08 | 20.26 | 19.83 | 19.94 | 120,178 | -0.20(-0.99%) |
Jun 04, 2019 | 19.70 | 20.23 | 19.70 | 20.14 | 380,075 | +0.67(+3.44%) |
Jun 03, 2019 | 19.69 | 19.95 | 18.91 | 19.47 | 267,816 | -0.25(-1.27%) |
May 31, 2019 | 19.51 | 19.74 | 19.36 | 19.72 | 176,000 | -0.09(-0.45%) |
May 30, 2019 | 20.27 | 20.36 | 19.74 | 19.81 | 117,126 | -0.38(-1.88%) |
May 29, 2019 | 20.14 | 20.23 | 19.77 | 20.19 | 197,888 | -0.17(-0.83%) |
May 28, 2019 | 20.50 | 20.61 | 20.27 | 20.36 | 96,503 | -0.21(-1.02%) |
May 24, 2019 | 20.50 | 20.62 | 20.29 | 20.57 | 68,400 | +0.13(+0.64%) |
May 23, 2019 | 20.55 | 20.57 | 20.24 | 20.44 | 141,808 | -0.35(-1.68%) |
May 22, 2019 | 20.99 | 21.01 | 20.75 | 20.79 | 75,474 | -0.24(-1.14%) |
May 21, 2019 | 20.88 | 21.14 | 20.88 | 21.03 | 83,421 | +0.23(+1.11%) |
May 20, 2019 | 20.52 | 21.11 | 20.52 | 20.80 | 77,872 | +0.13(+0.63%) |
May 17, 2019 | 20.59 | 20.93 | 20.53 | 20.67 | 81,000 | -0.08(-0.39%) |
May 16, 2019 | 20.77 | 21.11 | 20.71 | 20.75 | 96,406 | +0.05(+0.24%) |
May 15, 2019 | 21.00 | 21.00 | 20.48 | 20.70 | 140,824 | -0.54(-2.54%) |
May 14, 2019 | 20.90 | 21.30 | 20.66 | 21.24 | 85,891 | +0.35(+1.68%) |
May 13, 2019 | 21.39 | 21.47 | 20.81 | 20.89 | 105,062 | -0.86(-3.95%) |
May 10, 2019 | 21.62 | 21.85 | 21.37 | 21.75 | 82,900 | +0.01(+0.05%) |
May 09, 2019 | 21.71 | 21.84 | 21.45 | 21.74 | 115,317 | -0.17(-0.78%) |
May 08, 2019 | 22.28 | 22.34 | 21.86 | 21.91 | 61,351 | -0.41(-1.84%) |
May 07, 2019 | 22.65 | 22.67 | 22.17 | 22.32 | 92,929 | -0.54(-2.36%) |
May 06, 2019 | 22.65 | 23.04 | 22.52 | 22.86 | 131,666 | -0.15(-0.65%) |
May 03, 2019 | 22.75 | 23.02 | 22.59 | 23.01 | 111,600 | +0.33(+1.46%) |
May 02, 2019 | 22.18 | 22.74 | 22.18 | 22.68 | 125,059 | +0.48(+2.16%) |
May 01, 2019 | 22.65 | 22.82 | 22.05 | 22.20 | 341,504 | -0.45(-1.99%) |
Apr 30, 2019 | 22.45 | 22.74 | 22.25 | 22.65 | 177,442 | +0.29(+1.30%) |
Apr 29, 2019 | 21.96 | 22.77 | 21.96 | 22.36 | 189,326 | +0.61(+2.80%) |
Apr 26, 2019 | 21.64 | 22.26 | 21.64 | 21.75 | 162,800 | +0.13(+0.60%) |
Apr 25, 2019 | 22.40 | 22.69 | 21.48 | 21.62 | 194,858 | -0.75(-3.35%) |
Apr 24, 2019 | 22.29 | 22.51 | 21.92 | 22.37 | 110,787 | +0.10(+0.45%) |
Apr 23, 2019 | 21.94 | 22.34 | 21.81 | 22.27 | 110,341 | +0.27(+1.23%) |
Apr 22, 2019 | 22.14 | 22.32 | 21.76 | 22.00 | 93,083 | -0.30(-1.35%) |
Apr 18, 2019 | 22.77 | 22.91 | 22.08 | 22.30 | 175,400 | -0.59(-2.58%) |
Apr 17, 2019 | 22.98 | 22.98 | 22.52 | 22.89 | 147,224 | +0.01(+0.04%) |
Apr 16, 2019 | 22.45 | 23.16 | 22.35 | 22.88 | 339,249 | +1.01(+4.62%) |
Apr 15, 2019 | 22.05 | 22.22 | 21.82 | 21.87 | 143,426 | -0.04(-0.18%) |
Apr 12, 2019 | 21.42 | 22.01 | 21.20 | 21.91 | 223,200 | +0.75(+3.54%) |
Apr 11, 2019 | 20.28 | 21.27 | 20.15 | 21.16 | 479,212 | +1.58(+8.07%) |
Apr 10, 2019 | 19.23 | 19.62 | 19.00 | 19.58 | 137,025 | +0.35(+1.82%) |
Apr 09, 2019 | 19.49 | 19.56 | 19.21 | 19.23 | 209,043 | -0.35(-1.79%) |
Apr 08, 2019 | 19.15 | 19.60 | 18.98 | 19.58 | 294,673 | +0.37(+1.93%) |
Apr 05, 2019 | 19.13 | 19.25 | 19.04 | 19.21 | 94,400 | +0.11(+0.58%) |
Apr 04, 2019 | 18.61 | 19.27 | 18.61 | 19.10 | 135,160 | +0.48(+2.58%) |
Apr 03, 2019 | 18.97 | 19.07 | 18.59 | 18.62 | 161,098 | -0.16(-0.85%) |
Apr 02, 2019 | 18.64 | 18.95 | 18.52 | 18.78 | 146,171 | +0.04(+0.21%) |
Apr 01, 2019 | 18.43 | 18.79 | 18.35 | 18.74 | 191,498 | +0.43(+2.35%) |
Mar 29, 2019 | 18.40 | 18.65 | 18.15 | 18.31 | 242,000 | -0.14(-0.76%) |
Mar 28, 2019 | 18.28 | 18.53 | 18.15 | 18.45 | 75,352 | +0.20(+1.10%) |
Mar 27, 2019 | 18.08 | 18.38 | 17.97 | 18.25 | 144,601 | +0.10(+0.55%) |
Mar 26, 2019 | 17.91 | 18.23 | 17.83 | 18.15 | 182,176 | +0.34(+1.91%) |
Mar 25, 2019 | 17.56 | 18.09 | 17.43 | 17.81 | 192,090 | +0.16(+0.91%) |
Mar 22, 2019 | 17.96 | 18.01 | 17.35 | 17.65 | 379,600 | -0.49(-2.70%) |
Mar 21, 2019 | 18.20 | 18.59 | 17.92 | 18.14 | 220,941 | -0.07(-0.38%) |
Mar 20, 2019 | 19.00 | 19.00 | 18.18 | 18.21 | 165,620 | -0.81(-4.26%) |
Mar 19, 2019 | 19.45 | 19.45 | 19.01 | 19.02 | 122,501 | -0.37(-1.91%) |
Mar 18, 2019 | 19.10 | 19.67 | 19.03 | 19.39 | 160,425 | +0.28(+1.47%) |
Mar 15, 2019 | 19.28 | 19.41 | 19.08 | 19.11 | 473,400 | -0.17(-0.88%) |
Mar 14, 2019 | 19.23 | 19.63 | 19.20 | 19.28 | 190,473 | +0.03(+0.16%) |
Mar 13, 2019 | 19.11 | 19.43 | 19.11 | 19.25 | 150,386 | +0.15(+0.79%) |
Mar 12, 2019 | 19.30 | 19.35 | 19.00 | 19.10 | 180,634 | -0.15(-0.78%) |
Mar 11, 2019 | 19.32 | 19.43 | 19.10 | 19.25 | 158,380 | -0.05(-0.26%) |
Mar 08, 2019 | 19.20 | 19.42 | 19.11 | 19.30 | 114,400 | +0.02(+0.10%) |
Mar 07, 2019 | 19.79 | 19.86 | 19.18 | 19.28 | 189,154 | -0.64(-3.21%) |
Mar 06, 2019 | 20.53 | 20.77 | 19.92 | 19.92 | 164,177 | -0.68(-3.30%) |
Mar 05, 2019 | 20.80 | 21.00 | 20.36 | 20.60 | 125,410 | -0.26(-1.25%) |
Mar 04, 2019 | 21.52 | 21.78 | 20.80 | 20.86 | 228,257 | -0.72(-3.34%) |
Mar 01, 2019 | 21.61 | 21.67 | 21.26 | 21.58 | 111,700 | +0.19(+0.89%) |
Feb 28, 2019 | 21.30 | 21.46 | 21.18 | 21.39 | 106,097 | +0.09(+0.42%) |
Feb 27, 2019 | 21.27 | 21.37 | 21.13 | 21.30 | 86,384 | +0.07(+0.33%) |
Feb 26, 2019 | 21.69 | 21.79 | 21.21 | 21.23 | 138,430 | -0.47(-2.17%) |
Feb 25, 2019 | 22.18 | 22.45 | 21.68 | 21.70 | 150,590 | -0.42(-1.90%) |
Feb 22, 2019 | 21.90 | 22.18 | 21.79 | 22.12 | 88,100 | +0.29(+1.33%) |
Feb 21, 2019 | 21.95 | 21.95 | 21.47 | 21.83 | 87,960 | -0.09(-0.41%) |
Feb 20, 2019 | 21.62 | 22.08 | 21.50 | 21.92 | 175,313 | +0.16(+0.74%) |
Feb 19, 2019 | 21.43 | 21.88 | 21.30 | 21.76 | 98,638 | +0.27(+1.26%) |
Feb 15, 2019 | 21.05 | 21.56 | 20.91 | 21.49 | 137,800 | +0.64(+3.07%) |
Feb 14, 2019 | 20.64 | 21.00 | 20.44 | 20.85 | 185,298 | +0.06(+0.29%) |
Feb 13, 2019 | 20.54 | 20.90 | 20.53 | 20.79 | 119,249 | +0.31(+1.51%) |
Feb 12, 2019 | 20.30 | 20.67 | 20.30 | 20.48 | 85,388 | +0.27(+1.34%) |
Feb 11, 2019 | 19.96 | 20.23 | 19.79 | 20.21 | 97,752 | +0.27(+1.35%) |
Feb 08, 2019 | 20.28 | 20.32 | 19.85 | 19.94 | 108,600 | -0.38(-1.87%) |
Feb 07, 2019 | 20.31 | 20.56 | 20.13 | 20.32 | 87,096 | +0.15(+0.74%) |
Feb 06, 2019 | 20.16 | 20.31 | 20.03 | 20.17 | 140,634 | -0.09(-0.44%) |
Feb 05, 2019 | 20.26 | 20.37 | 19.97 | 20.26 | 87,934 | +0.04(+0.20%) |
Feb 04, 2019 | 19.90 | 20.28 | 19.72 | 20.22 | 157,463 | +0.30(+1.51%) |
Feb 01, 2019 | 19.70 | 19.98 | 19.70 | 19.92 | 133,700 | +0.25(+1.27%) |
Jan 31, 2019 | 19.86 | 20.02 | 19.34 | 19.67 | 155,580 | -0.35(-1.75%) |
Jan 30, 2019 | 20.27 | 20.30 | 19.96 | 20.02 | 108,320 | -0.23(-1.14%) |
Jan 29, 2019 | 20.18 | 20.46 | 20.11 | 20.25 | 188,196 | +0.08(+0.40%) |
Jan 28, 2019 | 19.90 | 20.25 | 19.89 | 20.17 | 319,632 | +0.14(+0.70%) |
Jan 25, 2019 | 20.85 | 20.86 | 19.56 | 20.03 | 343,900 | -0.67(-3.24%) |
Jan 24, 2019 | 20.52 | 20.86 | 20.35 | 20.70 | 151,635 | +0.02(+0.10%) |
Jan 23, 2019 | 20.83 | 20.94 | 20.53 | 20.68 | 205,106 | -0.04(-0.19%) |
Jan 22, 2019 | 20.80 | 21.16 | 20.48 | 20.72 | 277,952 | -0.25(-1.19%) |
Jan 18, 2019 | 20.59 | 21.29 | 20.33 | 20.97 | 623,700 | +0.39(+1.90%) |
Jan 17, 2019 | 20.31 | 20.63 | 19.89 | 20.58 | 360,666 | +0.25(+1.23%) |
Jan 16, 2019 | 19.74 | 20.35 | 19.60 | 20.33 | 184,706 | +0.73(+3.72%) |
Jan 15, 2019 | 19.47 | 19.66 | 19.06 | 19.60 | 169,377 | -0.07(-0.36%) |
Jan 14, 2019 | 18.99 | 19.75 | 18.96 | 19.67 | 160,833 | +0.53(+2.77%) |
Jan 11, 2019 | 18.93 | 19.32 | 18.90 | 19.14 | 214,500 | +0.04(+0.21%) |
Jan 10, 2019 | 19.44 | 19.49 | 18.97 | 19.10 | 153,353 | -0.43(-2.20%) |
Jan 09, 2019 | 19.48 | 19.82 | 19.43 | 19.53 | 283,119 | +0.03(+0.15%) |
Jan 08, 2019 | 19.60 | 19.70 | 19.31 | 19.50 | 231,853 | -0.04(-0.20%) |
Jan 07, 2019 | 19.50 | 19.67 | 19.29 | 19.54 | 277,880 | -0.04(-0.20%) |
Jan 04, 2019 | 19.21 | 19.66 | 18.95 | 19.58 | 262,400 | +0.60(+3.16%) |
Jan 03, 2019 | 18.88 | 19.23 | 18.54 | 18.98 | 186,591 | -0.03(-0.16%) |
Jan 02, 2019 | 17.95 | 19.03 | 17.84 | 19.01 | 229,765 | +0.81(+4.45%) |
Dec 31, 2018 | 18.30 | 18.42 | 17.62 | 18.20 | 344,200 | -0.09(-0.49%) |
Dec 28, 2018 | 18.21 | 18.59 | 18.17 | 18.29 | 301,200 | +0.08(+0.44%) |
Dec 27, 2018 | 18.10 | 18.44 | 17.73 | 18.21 | 267,527 | -0.18(-0.98%) |
Dec 26, 2018 | 17.47 | 18.40 | 17.26 | 18.39 | 315,875 | +0.91(+5.21%) |
Dec 24, 2018 | 16.90 | 17.86 | 16.72 | 17.48 | 201,400 | +0.37(+2.16%) |
Dec 21, 2018 | 17.71 | 18.10 | 17.10 | 17.11 | 893,300 | -0.58(-3.28%) |
Dec 20, 2018 | 17.52 | 17.95 | 17.51 | 17.69 | 338,942 | +0.00(+0.00%) |
Dec 19, 2018 | 17.86 | 18.31 | 17.61 | 17.69 | 272,413 | -0.21(-1.17%) |
Dec 18, 2018 | 18.26 | 18.50 | 17.82 | 17.90 | 272,806 | -0.23(-1.27%) |
Dec 17, 2018 | 17.70 | 18.50 | 17.70 | 18.13 | 302,530 | +0.31(+1.74%) |
Dec 14, 2018 | 17.79 | 18.25 | 17.79 | 17.82 | 287,600 | -0.13(-0.72%) |
Dec 13, 2018 | 18.56 | 18.88 | 17.85 | 17.95 | 311,744 | -0.60(-3.23%) |
Dec 12, 2018 | 18.41 | 18.94 | 18.35 | 18.55 | 286,024 | +0.47(+2.60%) |
Dec 11, 2018 | 18.39 | 18.59 | 17.87 | 18.08 | 193,606 | -0.19(-1.04%) |
Dec 10, 2018 | 18.08 | 18.45 | 17.59 | 18.27 | 278,913 | +0.19(+1.05%) |
Dec 07, 2018 | 18.16 | 18.52 | 17.91 | 18.08 | 149,700 | -0.06(-0.33%) |
Dec 06, 2018 | 17.69 | 18.32 | 17.59 | 18.14 | 380,086 | +0.12(+0.67%) |
Dec 04, 2018 | 19.17 | 19.33 | 17.97 | 18.02 | 369,200 | -1.28(-6.63%) |
Dec 03, 2018 | 19.75 | 19.99 | 19.02 | 19.30 | 174,203 | -0.21(-1.08%) |
Nov 30, 2018 | 19.16 | 19.53 | 19.07 | 19.51 | 297,900 | +0.22(+1.14%) |
Nov 29, 2018 | 19.29 | 19.71 | 19.24 | 19.29 | 227,084 | -0.19(-0.98%) |
Nov 28, 2018 | 19.18 | 19.49 | 18.97 | 19.48 | 380,812 | +0.41(+2.15%) |
Nov 27, 2018 | 19.44 | 19.69 | 18.93 | 19.07 | 335,512 | -0.53(-2.70%) |
Nov 26, 2018 | 19.68 | 20.14 | 19.41 | 19.60 | 211,672 | +0.15(+0.77%) |
Nov 23, 2018 | 19.65 | 19.77 | 19.41 | 19.45 | 70,100 | -0.35(-1.77%) |
Nov 21, 2018 | 19.80 | 19.80 | 19.80 | 0 | +0.24(+1.23%) | |
Nov 20, 2018 | 19.73 | 20.12 | 19.52 | 19.56 | 146,882 | -0.39(-1.95%) |
Nov 19, 2018 | 19.97 | 20.57 | 19.87 | 19.95 | 348,335 | -0.02(-0.10%) |
Nov 16, 2018 | 19.52 | 20.10 | 19.45 | 19.97 | 455,100 | +0.38(+1.94%) |
Nov 15, 2018 | 19.24 | 19.73 | 19.20 | 19.59 | 241,693 | +0.21(+1.08%) |
Nov 14, 2018 | 19.82 | 20.05 | 19.10 | 19.38 | 288,230 | -0.27(-1.37%) |
Nov 13, 2018 | 19.81 | 20.25 | 19.64 | 19.65 | 252,597 | -0.25(-1.26%) |
Nov 12, 2018 | 20.24 | 20.26 | 19.86 | 19.90 | 208,322 | -0.37(-1.83%) |
Nov 09, 2018 | 20.58 | 20.83 | 20.20 | 20.27 | 172,900 | -0.40(-1.94%) |
Nov 08, 2018 | 21.05 | 21.05 | 20.24 | 20.67 | 240,403 | -0.89(-4.13%) |
Nov 07, 2018 | 21.38 | 21.63 | 20.99 | 21.56 | 156,048 | +0.20(+0.94%) |
Nov 06, 2018 | 21.02 | 21.45 | 21.02 | 21.36 | 137,412 | +0.33(+1.57%) |
Nov 05, 2018 | 20.74 | 21.05 | 20.65 | 21.03 | 205,923 | +0.28(+1.35%) |
Nov 02, 2018 | 20.90 | 20.99 | 20.52 | 20.75 | 318,900 | +0.02(+0.10%) |