Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 19.95 | 20.18 | 19.92 | 19.92 | 9,975 | -0.22(-1.07%) |
Oct 30, 2019 | 20.01 | 20.14 | 19.92 | 20.14 | 3,497 | +0.09(+0.42%) |
Oct 29, 2019 | 20.18 | 20.18 | 20.05 | 20.05 | 3,994 | -0.07(-0.34%) |
Oct 28, 2019 | 20.18 | 20.18 | 19.92 | 20.12 | 5,640 | +0.20(+1.00%) |
Oct 25, 2019 | 20.18 | 20.21 | 19.92 | 19.92 | 10,620 | -0.15(-0.76%) |
Oct 24, 2019 | 20.14 | 20.14 | 20.08 | 20.08 | 3,079 | -0.11(-0.53%) |
Oct 23, 2019 | 20.18 | 20.18 | 20.00 | 20.18 | 11,626 | +0.01(+0.06%) |
Oct 22, 2019 | 20.18 | 20.18 | 20.05 | 20.17 | 3,594 | +0.25(+1.24%) |
Oct 21, 2019 | 20.25 | 20.36 | 19.92 | 19.92 | 11,786 | -0.11(-0.54%) |
Oct 18, 2019 | 20.03 | 20.07 | 20.03 | 20.03 | 3,232 | +0.17(+0.87%) |
Oct 17, 2019 | 19.91 | 19.91 | 19.86 | 19.86 | 1,496 | -0.12(-0.61%) |
Oct 16, 2019 | 19.98 | 19.98 | 19.69 | 19.98 | 11,700 | +0.26(+1.30%) |
Oct 15, 2019 | 20.14 | 20.14 | 19.73 | 19.73 | 2,696 | -0.29(-1.43%) |
Oct 14, 2019 | 19.93 | 20.12 | 19.86 | 20.01 | 3,723 | +0.12(+0.61%) |
Oct 11, 2019 | 19.80 | 19.89 | 19.78 | 19.89 | 2,539 | +0.28(+1.44%) |
Oct 10, 2019 | 19.61 | 19.61 | 19.61 | 19.61 | 895 | -0.12(-0.61%) |
Oct 09, 2019 | 19.79 | 19.79 | 19.70 | 19.73 | 2,678 | +0.07(+0.33%) |
Oct 08, 2019 | 19.85 | 19.85 | 19.62 | 19.66 | 8,415 | -0.15(-0.74%) |
Oct 07, 2019 | 20.15 | 20.15 | 19.81 | 19.81 | 9,539 | -0.54(-2.66%) |
Oct 04, 2019 | 20.14 | 20.35 | 20.14 | 20.35 | 1,154 | +0.19(+0.92%) |
Oct 03, 2019 | 20.17 | 20.17 | 20.17 | 20.17 | 542 | +0.03(+0.15%) |
Oct 02, 2019 | 20.05 | 20.25 | 20.05 | 20.14 | 5,658 | +0.06(+0.28%) |
Oct 01, 2019 | 20.29 | 20.38 | 20.08 | 20.08 | 3,626 | -0.19(-0.92%) |
Sep 30, 2019 | 20.49 | 20.50 | 20.10 | 20.27 | 5,871 | -0.01(-0.04%) |
Sep 27, 2019 | 20.23 | 20.40 | 19.80 | 20.28 | 7,849 | +0.06(+0.28%) |
Sep 26, 2019 | 19.99 | 20.26 | 19.80 | 20.22 | 9,251 | +0.05(+0.26%) |
Sep 25, 2019 | 20.31 | 20.31 | 20.17 | 20.17 | 4,483 | +0.30(+1.50%) |
Sep 24, 2019 | 21.01 | 21.01 | 19.78 | 19.87 | 20,298 | -0.91(-4.38%) |
Sep 23, 2019 | 20.79 | 21.01 | 20.71 | 20.78 | 6,406 | -0.23(-1.09%) |
Sep 20, 2019 | 21.09 | 21.09 | 20.58 | 21.01 | 18,469 | -0.61(-2.83%) |
Sep 19, 2019 | 21.29 | 21.86 | 20.80 | 21.62 | 33,127 | +0.33(+1.55%) |
Sep 18, 2019 | 20.66 | 21.66 | 20.66 | 21.29 | 9,839 | +0.57(+2.76%) |
Sep 17, 2019 | 20.97 | 21.02 | 20.63 | 20.72 | 8,062 | -0.50(-2.36%) |
Sep 16, 2019 | 21.07 | 21.35 | 20.76 | 21.22 | 14,579 | -0.01(-0.04%) |
Sep 13, 2019 | 21.43 | 21.65 | 20.91 | 21.23 | 14,083 | -0.17(-0.79%) |
Sep 12, 2019 | 21.11 | 21.40 | 20.91 | 21.40 | 3,421 | +0.49(+2.36%) |
Sep 11, 2019 | 20.80 | 21.25 | 20.61 | 20.90 | 16,047 | +0.16(+0.75%) |
Sep 10, 2019 | 20.58 | 20.75 | 20.58 | 20.75 | 5,517 | +0.00(+0.00%) |
Sep 09, 2019 | 20.67 | 20.81 | 20.62 | 20.75 | 8,567 | +0.13(+0.61%) |
Sep 06, 2019 | 20.56 | 21.04 | 20.56 | 20.62 | 22,394 | -0.07(-0.31%) |
Sep 05, 2019 | 20.91 | 20.91 | 20.36 | 20.69 | 5,312 | +0.31(+1.51%) |
Sep 04, 2019 | 20.38 | 20.38 | 20.38 | 320 | +0.00(+0.00%) | |
Sep 03, 2019 | 20.41 | 20.83 | 20.36 | 20.38 | 10,566 | +0.01(+0.04%) |
Aug 30, 2019 | 20.79 | 21.15 | 20.34 | 20.37 | 33,707 | -0.56(-2.69%) |
Aug 29, 2019 | 20.97 | 20.99 | 20.77 | 20.93 | 6,501 | +0.35(+1.68%) |
Aug 28, 2019 | 20.81 | 20.92 | 20.59 | 20.59 | 29,491 | -0.19(-0.91%) |
Aug 27, 2019 | 20.96 | 20.96 | 20.78 | 20.78 | 20,633 | -0.11(-0.52%) |
Aug 26, 2019 | 21.14 | 21.14 | 20.80 | 20.88 | 10,078 | +0.00(+0.00%) |
Aug 23, 2019 | 21.14 | 21.21 | 20.78 | 20.88 | 19,043 | -0.29(-1.36%) |
Aug 22, 2019 | 21.08 | 21.51 | 21.08 | 21.17 | 10,756 | +0.14(+0.66%) |
Aug 21, 2019 | 20.88 | 21.04 | 20.86 | 21.04 | 181,384 | +0.17(+0.80%) |
Aug 20, 2019 | 20.54 | 21.24 | 20.54 | 20.87 | 25,076 | +0.40(+1.96%) |
Aug 19, 2019 | 20.35 | 20.66 | 20.24 | 20.47 | 10,141 | +0.31(+1.56%) |
Aug 16, 2019 | 20.12 | 20.16 | 20.12 | 20.15 | 3,715 | +0.22(+1.08%) |
Aug 15, 2019 | 20.11 | 20.37 | 19.94 | 19.94 | 17,268 | +0.04(+0.22%) |
Aug 14, 2019 | 20.04 | 20.04 | 19.59 | 19.89 | 79,165 | -0.15(-0.75%) |
Aug 13, 2019 | 20.04 | 20.19 | 19.76 | 20.04 | 13,764 | +0.43(+2.20%) |
Aug 12, 2019 | 19.81 | 20.05 | 19.61 | 19.61 | 21,207 | +0.02(+0.09%) |
Aug 09, 2019 | 19.39 | 19.80 | 19.38 | 19.60 | 3,483 | +0.00(+0.02%) |
Aug 08, 2019 | 19.38 | 19.82 | 19.38 | 19.59 | 15,703 | +0.47(+2.48%) |
Aug 07, 2019 | 19.30 | 19.37 | 19.05 | 19.12 | 9,221 | -0.19(-0.98%) |
Aug 06, 2019 | 18.82 | 19.59 | 18.77 | 19.31 | 13,717 | +0.93(+5.04%) |
Aug 05, 2019 | 19.11 | 19.11 | 18.34 | 18.38 | 6,414 | -0.69(-3.61%) |
Aug 02, 2019 | 19.05 | 19.41 | 18.39 | 19.07 | 13,469 | +0.45(+2.43%) |
Aug 01, 2019 | 18.83 | 18.93 | 18.31 | 18.62 | 9,788 | -0.17(-0.92%) |
Jul 31, 2019 | 17.95 | 18.92 | 17.95 | 18.79 | 16,537 | +0.72(+4.00%) |
Jul 30, 2019 | 17.85 | 18.07 | 17.83 | 18.07 | 63,489 | +0.24(+1.35%) |
Jul 29, 2019 | 17.88 | 18.02 | 17.83 | 17.83 | 3,358 | +0.11(+0.61%) |
Jul 26, 2019 | 17.95 | 18.00 | 17.66 | 17.72 | 8,592 | -0.07(-0.41%) |
Jul 25, 2019 | 17.70 | 17.93 | 17.70 | 17.79 | 1,978 | +0.01(+0.05%) |
Jul 24, 2019 | 17.92 | 17.96 | 17.78 | 17.78 | 3,016 | -0.11(-0.60%) |
Jul 23, 2019 | 17.75 | 18.07 | 17.75 | 17.89 | 2,519 | +0.17(+0.95%) |
Jul 22, 2019 | 17.94 | 18.05 | 17.72 | 17.72 | 3,144 | -0.31(-1.74%) |
Jul 19, 2019 | 17.57 | 18.04 | 17.43 | 18.04 | 13,701 | +0.42(+2.40%) |
Jul 18, 2019 | 17.63 | 17.78 | 17.42 | 17.62 | 12,129 | +0.17(+0.99%) |
Jul 17, 2019 | 17.33 | 17.69 | 17.33 | 17.44 | 12,336 | +0.26(+1.53%) |
Jul 16, 2019 | 17.18 | 17.81 | 17.18 | 17.18 | 7,556 | -0.00(-0.03%) |
Jul 15, 2019 | 17.18 | 17.20 | 17.18 | 17.19 | 6,065 | +0.00(+0.00%) |
Jul 12, 2019 | 17.26 | 17.63 | 17.18 | 17.19 | 15,559 | -0.22(-1.24%) |
Jul 11, 2019 | 17.71 | 18.07 | 17.34 | 17.40 | 12,113 | -0.25(-1.44%) |
Jul 10, 2019 | 17.66 | 17.92 | 17.38 | 17.65 | 31,279 | +0.00(+0.00%) |
Jul 09, 2019 | 17.72 | 17.78 | 17.65 | 17.65 | 15,629 | +0.00(+0.00%) |
Jul 08, 2019 | 17.83 | 17.83 | 17.65 | 17.65 | 13,989 | -0.17(-0.94%) |
Jul 05, 2019 | 17.53 | 18.18 | 17.37 | 17.82 | 7,199 | +0.27(+1.55%) |
Jul 03, 2019 | 17.56 | 17.90 | 17.16 | 17.55 | 10,450 | -0.12(-0.68%) |
Jul 02, 2019 | 17.82 | 17.82 | 17.63 | 17.67 | 9,658 | -0.03(-0.19%) |
Jul 01, 2019 | 17.69 | 18.25 | 17.66 | 17.71 | 24,653 | +0.05(+0.29%) |
Jun 28, 2019 | 16.92 | 18.51 | 16.92 | 17.65 | 838,820 | +0.64(+3.74%) |
Jun 27, 2019 | 17.08 | 17.16 | 17.02 | 17.02 | 38,290 | -0.03(-0.20%) |
Jun 26, 2019 | 17.10 | 17.20 | 16.99 | 17.05 | 40,830 | -0.02(-0.10%) |
Jun 25, 2019 | 17.21 | 17.21 | 17.07 | 17.07 | 41,327 | +0.01(+0.08%) |
Jun 24, 2019 | 17.81 | 17.81 | 17.01 | 17.06 | 36,715 | -0.27(-1.57%) |
Jun 21, 2019 | 16.94 | 17.33 | 16.93 | 17.33 | 54,574 | +0.27(+1.57%) |
Jun 20, 2019 | 17.18 | 17.18 | 17.02 | 17.06 | 15,691 | -0.03(-0.15%) |
Jun 19, 2019 | 17.22 | 17.22 | 17.02 | 17.09 | 35,682 | +0.12(+0.69%) |
Jun 18, 2019 | 16.97 | 17.18 | 16.97 | 16.97 | 16,922 | -0.04(-0.23%) |
Jun 17, 2019 | 17.73 | 17.73 | 16.91 | 17.01 | 39,075 | -0.01(-0.05%) |
Jun 14, 2019 | 17.05 | 17.12 | 16.91 | 17.02 | 28,332 | -0.12(-0.70%) |
Jun 13, 2019 | 17.01 | 17.69 | 16.94 | 17.14 | 22,106 | +0.23(+1.38%) |
Jun 12, 2019 | 17.25 | 17.25 | 16.91 | 16.91 | 44,746 | -0.28(-1.60%) |
Jun 11, 2019 | 17.15 | 17.18 | 16.93 | 17.18 | 17,874 | -0.03(-0.15%) |
Jun 10, 2019 | 17.42 | 17.48 | 16.90 | 17.21 | 17,691 | -0.02(-0.10%) |
Jun 07, 2019 | 17.40 | 17.40 | 17.22 | 17.22 | 17,417 | -0.06(-0.32%) |
Jun 06, 2019 | 17.44 | 17.51 | 17.22 | 17.28 | 28,952 | +0.05(+0.30%) |
Jun 05, 2019 | 17.51 | 17.65 | 17.22 | 17.23 | 28,750 | +0.00(+0.02%) |
Jun 04, 2019 | 17.22 | 17.48 | 17.05 | 17.22 | 25,677 | +0.13(+0.76%) |
Jun 03, 2019 | 17.22 | 17.37 | 16.91 | 17.09 | 24,644 | +0.19(+1.12%) |
May 31, 2019 | 16.93 | 17.26 | 16.89 | 16.91 | 19,739 | -0.17(-1.01%) |
May 30, 2019 | 17.01 | 17.08 | 16.94 | 17.08 | 16,242 | +0.17(+1.02%) |
May 29, 2019 | 16.89 | 16.97 | 16.89 | 16.91 | 19,136 | +0.02(+0.13%) |
May 28, 2019 | 16.91 | 16.97 | 16.67 | 16.88 | 23,035 | -0.30(-1.77%) |
May 24, 2019 | 16.89 | 17.24 | 16.85 | 17.19 | 11,226 | +0.32(+1.88%) |
May 23, 2019 | 16.94 | 17.28 | 16.67 | 16.87 | 38,837 | +0.00(+0.03%) |
May 22, 2019 | 16.87 | 16.93 | 16.87 | 16.87 | 26,270 | +0.07(+0.43%) |
May 21, 2019 | 16.89 | 16.94 | 16.78 | 16.79 | 24,768 | +0.00(+0.00%) |
May 20, 2019 | 16.91 | 17.00 | 16.68 | 16.79 | 21,258 | -0.09(-0.56%) |
May 17, 2019 | 17.00 | 17.97 | 16.89 | 16.89 | 13,799 | -0.15(-0.90%) |
May 16, 2019 | 16.89 | 17.53 | 16.89 | 17.04 | 8,497 | +0.10(+0.58%) |
May 15, 2019 | 16.68 | 16.95 | 16.67 | 16.94 | 20,016 | +0.29(+1.75%) |
May 14, 2019 | 16.68 | 16.90 | 16.59 | 16.65 | 20,888 | -0.08(-0.46%) |
May 13, 2019 | 17.21 | 17.46 | 16.69 | 16.73 | 14,662 | -0.59(-3.38%) |
May 10, 2019 | 17.40 | 17.57 | 17.32 | 17.32 | 13,097 | -0.08(-0.44%) |
May 09, 2019 | 17.32 | 17.66 | 17.32 | 17.39 | 9,951 | +0.08(+0.44%) |
May 08, 2019 | 17.33 | 17.40 | 17.32 | 17.32 | 6,137 | -0.01(-0.07%) |
May 07, 2019 | 17.40 | 17.56 | 17.32 | 17.33 | 16,858 | -0.04(-0.22%) |
May 06, 2019 | 17.37 | 17.54 | 17.37 | 17.37 | 10,985 | -0.06(-0.32%) |
May 03, 2019 | 17.33 | 17.89 | 17.33 | 17.42 | 7,016 | +0.11(+0.62%) |
May 02, 2019 | 17.32 | 17.32 | 17.32 | 17.32 | 4,041 | +0.01(+0.07%) |
May 01, 2019 | 17.40 | 17.40 | 17.30 | 17.30 | 6,951 | -0.03(-0.20%) |
Apr 30, 2019 | 17.52 | 17.56 | 17.33 | 17.34 | 12,859 | -0.07(-0.42%) |
Apr 29, 2019 | 17.32 | 17.94 | 17.32 | 17.41 | 13,284 | +0.05(+0.30%) |
Apr 26, 2019 | 17.36 | 17.44 | 17.32 | 17.36 | 9,823 | +0.17(+0.97%) |
Apr 25, 2019 | 17.32 | 17.44 | 17.19 | 17.19 | 9,720 | -0.14(-0.79%) |
Apr 24, 2019 | 17.56 | 17.56 | 17.33 | 17.33 | 3,831 | -0.15(-0.86%) |
Apr 23, 2019 | 17.36 | 17.48 | 17.36 | 17.48 | 3,272 | +0.17(+0.96%) |
Apr 22, 2019 | 17.25 | 17.49 | 17.25 | 17.31 | 5,159 | -0.17(-0.95%) |
Apr 18, 2019 | 17.12 | 17.48 | 17.10 | 17.48 | 5,847 | +0.19(+1.09%) |
Apr 17, 2019 | 17.34 | 17.34 | 17.26 | 17.29 | 3,788 | +0.10(+0.60%) |
Apr 16, 2019 | 17.49 | 17.85 | 17.19 | 17.19 | 9,098 | -0.19(-1.08%) |
Apr 15, 2019 | 17.31 | 17.50 | 17.23 | 17.38 | 3,244 | -0.19(-1.10%) |
Apr 12, 2019 | 17.41 | 17.70 | 17.38 | 17.57 | 5,379 | +0.28(+1.63%) |
Apr 11, 2019 | 17.17 | 17.82 | 17.17 | 17.29 | 8,536 | +0.08(+0.47%) |
Apr 10, 2019 | 17.43 | 18.54 | 17.15 | 17.20 | 7,652 | -0.21(-1.20%) |
Apr 09, 2019 | 17.12 | 17.96 | 17.12 | 17.41 | 6,441 | +0.03(+0.17%) |
Apr 08, 2019 | 17.65 | 18.37 | 17.38 | 17.38 | 2,060 | -0.48(-2.68%) |
Apr 05, 2019 | 17.81 | 17.86 | 17.76 | 17.86 | 6,782 | +0.08(+0.43%) |
Apr 04, 2019 | 17.27 | 17.82 | 17.27 | 17.79 | 5,599 | +0.54(+3.12%) |
Apr 03, 2019 | 17.25 | 17.25 | 17.25 | 17.25 | 1,896 | -0.05(-0.30%) |
Apr 02, 2019 | 17.42 | 17.81 | 17.21 | 17.30 | 13,422 | -0.06(-0.32%) |
Apr 01, 2019 | 17.26 | 18.13 | 17.26 | 17.35 | 12,924 | -0.26(-1.50%) |
Mar 29, 2019 | 18.04 | 18.06 | 17.62 | 17.62 | 3,742 | -0.45(-2.51%) |
Mar 28, 2019 | 17.42 | 18.07 | 17.28 | 18.07 | 2,663 | +0.27(+1.54%) |
Mar 27, 2019 | 17.80 | 17.80 | 17.78 | 17.80 | 2,317 | +0.04(+0.22%) |
Mar 26, 2019 | 17.56 | 18.06 | 17.56 | 17.76 | 5,746 | +0.20(+1.14%) |
Mar 25, 2019 | 18.01 | 18.01 | 17.45 | 17.56 | 7,898 | -0.40(-2.21%) |
Mar 22, 2019 | 17.96 | 17.98 | 17.96 | 17.96 | 9,589 | +0.00(+0.00%) |
Mar 21, 2019 | 17.96 | 17.96 | 17.96 | 17.96 | 3,812 | -0.18(-0.99%) |
Mar 20, 2019 | 17.96 | 18.14 | 17.96 | 18.14 | 3,220 | -0.07(-0.40%) |
Mar 19, 2019 | 18.05 | 18.21 | 17.96 | 18.21 | 2,285 | +0.25(+1.40%) |
Mar 18, 2019 | 17.96 | 17.96 | 17.96 | 17.96 | 2,734 | +0.00(+0.00%) |
Mar 15, 2019 | 18.38 | 18.38 | 17.96 | 17.96 | 23,154 | -0.43(-2.33%) |
Mar 14, 2019 | 18.31 | 18.68 | 18.31 | 18.38 | 3,356 | -0.30(-1.62%) |
Mar 13, 2019 | 18.49 | 18.69 | 18.49 | 18.69 | 3,807 | +0.47(+2.61%) |
Mar 12, 2019 | 17.50 | 18.21 | 17.50 | 18.21 | 11,079 | +0.81(+4.67%) |
Mar 11, 2019 | 17.32 | 17.78 | 17.32 | 17.40 | 8,134 | +0.12(+0.72%) |
Mar 08, 2019 | 17.12 | 17.64 | 17.12 | 17.28 | 6,314 | +0.12(+0.72%) |
Mar 07, 2019 | 17.09 | 17.60 | 17.09 | 17.15 | 7,011 | +0.07(+0.43%) |
Mar 06, 2019 | 17.53 | 17.53 | 16.90 | 17.08 | 11,869 | -0.50(-2.82%) |
Mar 05, 2019 | 17.96 | 18.60 | 17.58 | 17.58 | 7,203 | -0.38(-2.12%) |
Mar 04, 2019 | 17.92 | 18.11 | 17.92 | 17.96 | 3,412 | +0.04(+0.24%) |
Mar 01, 2019 | 18.06 | 18.09 | 17.91 | 17.91 | 3,274 | -0.02(-0.12%) |
Feb 28, 2019 | 17.94 | 17.96 | 17.84 | 17.94 | 3,849 | +0.05(+0.29%) |
Feb 27, 2019 | 17.94 | 18.13 | 17.84 | 17.88 | 6,371 | -0.08(-0.45%) |
Feb 26, 2019 | 17.97 | 18.19 | 17.97 | 17.97 | 3,616 | +0.02(+0.12%) |
Feb 25, 2019 | 18.02 | 18.02 | 17.84 | 17.94 | 5,648 | -0.23(-1.29%) |
Feb 22, 2019 | 17.84 | 18.18 | 17.84 | 18.18 | 6,121 | +0.01(+0.05%) |
Feb 21, 2019 | 17.84 | 18.17 | 17.84 | 18.17 | 2,411 | +0.33(+1.86%) |
Feb 20, 2019 | 18.26 | 18.26 | 17.84 | 17.84 | 6,048 | -0.25(-1.41%) |
Feb 19, 2019 | 18.00 | 18.17 | 17.98 | 18.09 | 9,531 | -0.17(-0.93%) |
Feb 15, 2019 | 18.24 | 18.36 | 18.22 | 18.26 | 6,592 | -0.02(-0.12%) |
Feb 14, 2019 | 18.58 | 18.58 | 18.28 | 18.28 | 3,261 | -0.36(-1.94%) |
Feb 13, 2019 | 18.63 | 18.64 | 18.54 | 18.64 | 4,304 | +0.22(+1.20%) |
Feb 12, 2019 | 18.58 | 18.58 | 18.38 | 18.42 | 4,421 | +0.28(+1.54%) |
Feb 11, 2019 | 18.36 | 18.68 | 18.14 | 18.14 | 2,133 | -0.01(-0.07%) |
Feb 08, 2019 | 17.84 | 18.16 | 17.84 | 18.16 | 1,883 | +0.00(+0.00%) |
Feb 07, 2019 | 18.39 | 18.39 | 18.16 | 18.16 | 3,180 | -0.11(-0.60%) |
Feb 06, 2019 | 18.27 | 18.27 | 18.27 | 513 | +0.00(+0.00%) | |
Feb 05, 2019 | 18.27 | 18.27 | 18.27 | 18.27 | 1,010 | +0.08(+0.42%) |
Feb 04, 2019 | 18.39 | 18.39 | 18.19 | 18.19 | 7,280 | -0.14(-0.76%) |
Feb 01, 2019 | 18.33 | 18.33 | 18.33 | 18.33 | 1,648 | +0.17(+0.94%) |
Jan 31, 2019 | 18.38 | 18.38 | 18.05 | 18.16 | 4,993 | -0.23(-1.25%) |
Jan 30, 2019 | 18.05 | 18.39 | 17.90 | 18.39 | 5,551 | +0.14(+0.74%) |
Jan 29, 2019 | 18.25 | 18.88 | 18.15 | 18.25 | 7,777 | -0.11(-0.62%) |
Jan 28, 2019 | 18.64 | 18.88 | 18.37 | 18.37 | 9,283 | -0.50(-2.63%) |
Jan 25, 2019 | 18.88 | 18.88 | 18.77 | 18.87 | 17,659 | -0.00(-0.02%) |
Jan 24, 2019 | 18.70 | 18.87 | 18.70 | 18.87 | 2,128 | -0.01(-0.05%) |
Jan 23, 2019 | 18.53 | 18.88 | 18.53 | 18.88 | 12,476 | +0.51(+2.77%) |
Jan 22, 2019 | 18.33 | 18.88 | 18.33 | 18.37 | 4,365 | +0.05(+0.28%) |
Jan 18, 2019 | 18.20 | 18.41 | 18.20 | 18.32 | 4,238 | +0.20(+1.10%) |
Jan 17, 2019 | 18.86 | 18.86 | 17.94 | 18.12 | 3,289 | -0.33(-1.77%) |
Jan 16, 2019 | 18.01 | 18.45 | 18.01 | 18.45 | 10,397 | -0.33(-1.74%) |
Jan 15, 2019 | 18.77 | 18.77 | 18.77 | 18.77 | 1,003 | +0.33(+1.77%) |
Jan 14, 2019 | 18.87 | 18.88 | 18.45 | 18.45 | 4,699 | -0.38(-2.03%) |
Jan 11, 2019 | 18.69 | 18.86 | 18.69 | 18.83 | 3,060 | -0.03(-0.16%) |
Jan 10, 2019 | 18.86 | 18.86 | 18.86 | 18.86 | 2,335 | -0.17(-0.89%) |
Jan 09, 2019 | 19.03 | 19.03 | 19.03 | 19.03 | 1,222 | +0.34(+1.79%) |
Jan 08, 2019 | 18.69 | 18.69 | 18.69 | 18.69 | 2,290 | -0.41(-2.13%) |
Jan 07, 2019 | 18.40 | 19.10 | 17.86 | 19.10 | 2,050 | +0.63(+3.40%) |
Jan 04, 2019 | 18.11 | 18.47 | 16.95 | 18.47 | 6,121 | +0.56(+3.13%) |
Jan 03, 2019 | 17.84 | 17.91 | 17.84 | 17.91 | 2,863 | -0.14(-0.75%) |
Jan 02, 2019 | 17.90 | 18.05 | 17.82 | 18.05 | 3,374 | +0.03(+0.14%) |
Dec 31, 2018 | 17.82 | 18.24 | 17.69 | 18.02 | 42,146 | +0.29(+1.63%) |
Dec 28, 2018 | 17.84 | 17.84 | 17.30 | 17.73 | 5,179 | -0.11(-0.60%) |
Dec 27, 2018 | 17.55 | 17.84 | 17.55 | 17.84 | 13,329 | +0.25(+1.40%) |
Dec 26, 2018 | 16.73 | 17.83 | 16.73 | 17.59 | 5,043 | +0.58(+3.42%) |
Dec 24, 2018 | 16.51 | 17.01 | 16.51 | 17.01 | 2,354 | -0.83(-4.64%) |
Dec 21, 2018 | 16.95 | 17.84 | 16.95 | 17.84 | 23,780 | +0.59(+3.45%) |
Dec 20, 2018 | 17.63 | 17.63 | 17.24 | 17.24 | 2,808 | +0.08(+0.49%) |
Dec 19, 2018 | 17.16 | 17.16 | 17.16 | 17.16 | 2,486 | -0.25(-1.46%) |
Dec 18, 2018 | 17.11 | 17.84 | 17.11 | 17.41 | 3,216 | +0.42(+2.50%) |
Dec 17, 2018 | 17.03 | 17.08 | 16.35 | 16.99 | 21,136 | -0.13(-0.74%) |
Dec 14, 2018 | 17.79 | 17.79 | 16.99 | 17.12 | 5,415 | -0.06(-0.37%) |
Dec 13, 2018 | 17.10 | 17.23 | 17.10 | 17.18 | 6,298 | -0.57(-3.21%) |
Dec 12, 2018 | 18.58 | 18.58 | 17.41 | 17.75 | 7,890 | -0.93(-5.00%) |
Dec 11, 2018 | 18.68 | 18.68 | 18.68 | 958 | +0.00(+0.00%) | |
Dec 10, 2018 | 19.11 | 19.35 | 18.52 | 18.68 | 12,347 | -0.09(-0.48%) |
Dec 07, 2018 | 19.11 | 19.86 | 18.77 | 18.77 | 13,656 | -0.18(-0.94%) |
Dec 06, 2018 | 18.85 | 19.13 | 18.85 | 18.95 | 6,093 | +0.09(+0.47%) |
Dec 04, 2018 | 19.55 | 19.58 | 18.80 | 18.86 | 18,129 | -0.97(-4.88%) |
Dec 03, 2018 | 19.41 | 19.83 | 19.01 | 19.83 | 4,337 | +0.49(+2.55%) |
Nov 30, 2018 | 18.90 | 19.85 | 18.90 | 19.34 | 8,476 | +0.44(+2.31%) |
Nov 29, 2018 | 18.90 | 18.90 | 18.90 | 18.90 | 593 | -0.05(-0.27%) |
Nov 28, 2018 | 19.22 | 19.22 | 18.95 | 18.95 | 2,695 | +0.11(+0.61%) |
Nov 27, 2018 | 19.32 | 19.37 | 18.70 | 18.84 | 4,897 | -0.28(-1.49%) |
Nov 26, 2018 | 19.12 | 19.49 | 19.12 | 19.12 | 6,737 | -0.01(-0.07%) |
Nov 23, 2018 | 19.13 | 19.13 | 19.13 | 19.13 | 1,658 | -0.07(-0.37%) |
Nov 21, 2018 | 19.20 | 19.20 | 19.20 | 0 | +0.35(+1.84%) | |
Nov 20, 2018 | 18.88 | 19.10 | 18.74 | 18.86 | 4,446 | -0.31(-1.63%) |
Nov 19, 2018 | 19.15 | 19.52 | 19.12 | 19.17 | 6,742 | +0.03(+0.15%) |
Nov 16, 2018 | 19.29 | 19.58 | 19.12 | 19.14 | 5,212 | -0.50(-2.54%) |
Nov 15, 2018 | 19.64 | 19.64 | 19.64 | 19.64 | 1,606 | +0.56(+2.92%) |
Nov 14, 2018 | 19.08 | 19.08 | 19.08 | 19.08 | 1,942 | -0.62(-3.13%) |
Nov 13, 2018 | 19.70 | 19.70 | 19.70 | 19.70 | 1,165 | +0.32(+1.68%) |
Nov 12, 2018 | 19.37 | 19.37 | 19.37 | 19.37 | 1,878 | +0.25(+1.32%) |
Nov 09, 2018 | 19.15 | 19.15 | 19.12 | 19.12 | 2,843 | -0.65(-3.27%) |
Nov 08, 2018 | 19.77 | 19.77 | 19.77 | 407 | +0.00(+0.00%) | |
Nov 07, 2018 | 19.52 | 19.77 | 19.52 | 19.77 | 5,598 | +0.46(+2.41%) |
Nov 06, 2018 | 19.30 | 19.30 | 19.30 | 682 | +0.00(+0.00%) | |
Nov 05, 2018 | 19.33 | 19.73 | 19.30 | 19.30 | 2,347 | -0.06(-0.33%) |
Nov 02, 2018 | 19.64 | 19.64 | 19.37 | 19.37 | 4,264 | -0.22(-1.12%) |