Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 22.11 | 22.40 | 22.04 | 22.04 | 11,777 | -0.12(-0.54%) |
Jul 30, 2019 | 22.25 | 22.25 | 22.00 | 22.16 | 11,125 | -0.18(-0.79%) |
Jul 29, 2019 | 22.16 | 22.39 | 22.00 | 22.34 | 41,466 | +0.18(+0.79%) |
Jul 26, 2019 | 22.06 | 22.33 | 22.06 | 22.16 | 10,478 | +0.03(+0.13%) |
Jul 25, 2019 | 22.11 | 22.21 | 22.06 | 22.13 | 7,392 | -0.13(-0.58%) |
Jul 24, 2019 | 22.19 | 22.26 | 22.13 | 22.26 | 12,541 | +0.03(+0.13%) |
Jul 23, 2019 | 22.09 | 22.24 | 21.97 | 22.24 | 21,604 | +0.08(+0.38%) |
Jul 22, 2019 | 22.24 | 22.31 | 22.07 | 22.15 | 7,011 | -0.15(-0.66%) |
Jul 19, 2019 | 22.31 | 22.38 | 22.27 | 22.30 | 5,401 | -0.05(-0.21%) |
Jul 18, 2019 | 22.49 | 22.49 | 22.21 | 22.35 | 16,189 | -0.23(-1.02%) |
Jul 17, 2019 | 22.61 | 22.72 | 22.45 | 22.58 | 19,652 | -0.03(-0.12%) |
Jul 16, 2019 | 22.66 | 22.72 | 22.46 | 22.61 | 21,059 | +0.02(+0.08%) |
Jul 15, 2019 | 22.53 | 22.73 | 22.53 | 22.59 | 27,619 | +0.01(+0.04%) |
Jul 12, 2019 | 22.58 | 22.63 | 22.37 | 22.58 | 14,259 | +0.07(+0.33%) |
Jul 11, 2019 | 22.55 | 22.67 | 22.37 | 22.50 | 6,938 | -0.06(-0.29%) |
Jul 10, 2019 | 22.47 | 22.64 | 22.47 | 22.57 | 10,839 | +0.16(+0.70%) |
Jul 09, 2019 | 22.35 | 22.47 | 22.35 | 22.41 | 5,071 | -0.15(-0.66%) |
Jul 08, 2019 | 22.63 | 22.90 | 22.46 | 22.56 | 36,543 | -0.19(-0.81%) |
Jul 05, 2019 | 22.49 | 22.75 | 22.49 | 22.74 | 17,283 | +0.03(+0.12%) |
Jul 03, 2019 | 22.49 | 22.72 | 22.49 | 22.72 | 6,697 | +0.21(+0.95%) |
Jul 02, 2019 | 22.38 | 22.63 | 22.38 | 22.50 | 13,371 | +0.20(+0.91%) |
Jul 01, 2019 | 22.12 | 22.40 | 22.06 | 22.30 | 28,183 | +0.10(+0.46%) |
Jun 28, 2019 | 21.96 | 22.24 | 21.96 | 22.20 | 11,558 | +0.16(+0.71%) |
Jun 27, 2019 | 21.85 | 22.05 | 21.85 | 22.04 | 36,943 | +0.18(+0.83%) |
Jun 26, 2019 | 22.18 | 22.27 | 21.83 | 21.86 | 11,890 | -0.40(-1.78%) |
Jun 25, 2019 | 22.35 | 22.46 | 22.22 | 22.26 | 13,731 | -0.23(-1.02%) |
Jun 24, 2019 | 22.31 | 22.62 | 22.31 | 22.49 | 7,111 | +0.11(+0.49%) |
Jun 21, 2019 | 22.30 | 22.48 | 22.30 | 22.38 | 6,086 | -0.12(-0.53%) |
Jun 20, 2019 | 22.52 | 22.75 | 22.40 | 22.50 | 73,816 | +0.23(+1.03%) |
Jun 19, 2019 | 22.06 | 22.32 | 22.05 | 22.27 | 18,225 | +0.05(+0.21%) |
Jun 18, 2019 | 21.78 | 22.26 | 21.78 | 22.22 | 9,586 | +0.32(+1.47%) |
Jun 17, 2019 | 21.81 | 22.00 | 21.81 | 21.90 | 7,554 | -0.03(-0.13%) |
Jun 14, 2019 | 21.68 | 21.93 | 21.65 | 21.93 | 12,933 | +0.04(+0.17%) |
Jun 13, 2019 | 21.93 | 22.06 | 21.87 | 21.89 | 12,598 | -0.17(-0.75%) |
Jun 12, 2019 | 21.70 | 22.05 | 21.70 | 22.05 | 22,669 | +0.50(+2.31%) |
Jun 11, 2019 | 21.90 | 22.03 | 21.56 | 21.56 | 14,901 | -0.37(-1.68%) |
Jun 10, 2019 | 22.04 | 22.13 | 21.78 | 21.93 | 16,572 | -0.21(-0.96%) |
Jun 07, 2019 | 22.19 | 22.27 | 22.10 | 22.14 | 17,390 | +0.00(+0.02%) |
Jun 06, 2019 | 21.90 | 22.21 | 21.90 | 22.13 | 14,217 | +0.12(+0.52%) |
Jun 05, 2019 | 22.00 | 22.13 | 21.95 | 22.02 | 9,900 | +0.12(+0.55%) |
Jun 04, 2019 | 21.59 | 21.91 | 21.58 | 21.90 | 12,702 | +0.23(+1.06%) |
Jun 03, 2019 | 21.20 | 21.68 | 21.20 | 21.67 | 34,500 | +0.33(+1.55%) |
May 31, 2019 | 21.15 | 21.39 | 21.11 | 21.34 | 20,542 | +0.01(+0.04%) |
May 30, 2019 | 21.34 | 21.50 | 21.20 | 21.33 | 10,898 | -0.12(-0.56%) |
May 29, 2019 | 21.63 | 21.70 | 21.43 | 21.45 | 13,721 | -0.36(-1.65%) |
May 28, 2019 | 22.04 | 22.04 | 21.81 | 21.81 | 54,737 | -0.13(-0.59%) |
May 24, 2019 | 22.15 | 22.35 | 21.83 | 21.93 | 5,325 | -0.21(-0.96%) |
May 23, 2019 | 22.26 | 22.30 | 22.06 | 22.15 | 12,366 | -0.37(-1.63%) |
May 22, 2019 | 22.50 | 22.54 | 22.45 | 22.51 | 3,560 | -0.04(-0.16%) |
May 21, 2019 | 22.54 | 22.65 | 22.51 | 22.55 | 16,660 | -0.15(-0.65%) |
May 20, 2019 | 22.40 | 22.77 | 22.31 | 22.70 | 2,041 | +0.16(+0.69%) |
May 17, 2019 | 22.48 | 22.71 | 22.48 | 22.54 | 11,303 | -0.04(-0.16%) |
May 16, 2019 | 22.50 | 23.00 | 22.50 | 22.58 | 8,237 | +0.00(+0.00%) |
May 15, 2019 | 21.97 | 22.69 | 21.97 | 22.58 | 8,040 | +0.51(+2.29%) |
May 14, 2019 | 21.97 | 22.07 | 21.81 | 22.07 | 10,370 | +0.18(+0.84%) |
May 13, 2019 | 21.53 | 22.08 | 21.53 | 21.89 | 26,995 | +0.19(+0.89%) |
May 10, 2019 | 21.29 | 21.73 | 21.12 | 21.70 | 10,434 | +0.55(+2.61%) |
May 09, 2019 | 21.15 | 21.23 | 21.14 | 21.14 | 4,593 | -0.05(-0.22%) |
May 08, 2019 | 21.17 | 21.28 | 21.16 | 21.19 | 6,333 | -0.04(-0.17%) |
May 07, 2019 | 21.48 | 21.64 | 21.20 | 21.23 | 21,627 | -0.44(-2.04%) |
May 06, 2019 | 21.87 | 21.87 | 21.64 | 21.67 | 5,940 | -0.50(-2.24%) |
May 03, 2019 | 22.48 | 22.54 | 22.03 | 22.16 | 10,868 | -0.40(-1.75%) |
May 02, 2019 | 22.73 | 22.73 | 22.45 | 22.56 | 5,570 | -0.36(-1.57%) |
May 01, 2019 | 23.00 | 23.08 | 22.91 | 22.92 | 8,401 | -0.16(-0.68%) |
Apr 30, 2019 | 22.85 | 23.11 | 22.85 | 23.08 | 31,116 | +0.10(+0.44%) |
Apr 29, 2019 | 22.88 | 23.03 | 22.85 | 22.97 | 73,749 | +0.03(+0.12%) |
Apr 26, 2019 | 22.75 | 23.04 | 22.75 | 22.95 | 35,214 | +0.11(+0.48%) |
Apr 25, 2019 | 22.83 | 22.94 | 22.80 | 22.84 | 10,557 | +0.06(+0.24%) |
Apr 24, 2019 | 22.61 | 22.86 | 22.61 | 22.78 | 6,436 | +0.07(+0.32%) |
Apr 23, 2019 | 22.79 | 22.79 | 22.60 | 22.71 | 11,113 | -0.18(-0.80%) |
Apr 22, 2019 | 22.34 | 22.89 | 22.34 | 22.89 | 11,478 | +0.35(+1.55%) |
Apr 18, 2019 | 22.37 | 22.63 | 22.37 | 22.54 | 9,021 | +0.06(+0.25%) |
Apr 17, 2019 | 22.45 | 22.63 | 22.30 | 22.49 | 8,720 | -0.05(-0.20%) |
Apr 16, 2019 | 22.37 | 22.66 | 22.37 | 22.53 | 15,019 | +0.10(+0.45%) |
Apr 15, 2019 | 22.39 | 22.57 | 22.33 | 22.43 | 45,482 | -0.02(-0.08%) |
Apr 12, 2019 | 22.25 | 22.45 | 22.25 | 22.45 | 5,434 | +0.26(+1.16%) |
Apr 11, 2019 | 22.16 | 22.32 | 22.07 | 22.19 | 7,166 | -0.01(-0.04%) |
Apr 10, 2019 | 22.23 | 22.28 | 22.20 | 22.20 | 4,154 | -0.10(-0.45%) |
Apr 09, 2019 | 22.25 | 22.36 | 22.21 | 22.30 | 6,858 | -0.15(-0.66%) |
Apr 08, 2019 | 22.33 | 22.45 | 22.16 | 22.45 | 6,873 | +0.03(+0.12%) |
Apr 05, 2019 | 22.24 | 22.47 | 22.24 | 22.42 | 9,455 | +0.09(+0.41%) |
Apr 04, 2019 | 22.17 | 22.36 | 22.03 | 22.33 | 11,645 | +0.26(+1.17%) |
Apr 03, 2019 | 22.08 | 22.21 | 22.04 | 22.07 | 6,753 | -0.03(-0.12%) |
Apr 02, 2019 | 22.15 | 22.20 | 21.92 | 22.10 | 19,617 | -0.12(-0.54%) |
Apr 01, 2019 | 21.78 | 22.27 | 21.78 | 22.22 | 23,452 | +0.47(+2.16%) |
Mar 29, 2019 | 21.76 | 21.85 | 21.63 | 21.75 | 10,107 | +0.13(+0.60%) |
Mar 28, 2019 | 21.54 | 21.69 | 21.47 | 21.62 | 8,367 | +0.07(+0.32%) |
Mar 27, 2019 | 21.53 | 21.72 | 21.50 | 21.55 | 12,912 | +0.07(+0.34%) |
Mar 26, 2019 | 21.33 | 21.52 | 21.33 | 21.48 | 11,590 | +0.16(+0.77%) |
Mar 25, 2019 | 21.27 | 21.43 | 21.21 | 21.31 | 30,181 | -0.13(-0.60%) |
Mar 22, 2019 | 21.32 | 21.51 | 21.22 | 21.44 | 9,076 | -0.05(-0.26%) |
Mar 21, 2019 | 21.35 | 21.58 | 21.31 | 21.50 | 25,444 | +0.03(+0.13%) |
Mar 20, 2019 | 21.72 | 21.72 | 21.34 | 21.47 | 51,555 | -0.27(-1.22%) |
Mar 19, 2019 | 21.85 | 22.03 | 21.74 | 21.74 | 17,775 | +0.00(+0.00%) |
Mar 18, 2019 | 21.47 | 21.80 | 21.47 | 21.74 | 53,982 | +0.24(+1.11%) |
Mar 15, 2019 | 21.62 | 21.62 | 21.50 | 21.50 | 10,061 | -0.05(-0.21%) |
Mar 14, 2019 | 21.62 | 21.68 | 21.54 | 21.54 | 4,539 | -0.18(-0.84%) |
Mar 13, 2019 | 21.61 | 21.80 | 21.61 | 21.73 | 3,440 | +0.10(+0.47%) |
Mar 12, 2019 | 21.63 | 21.77 | 21.58 | 21.63 | 3,579 | +0.05(+0.21%) |
Mar 11, 2019 | 21.50 | 21.62 | 21.41 | 21.58 | 10,789 | +0.07(+0.34%) |
Mar 08, 2019 | 21.63 | 21.64 | 21.51 | 21.51 | 9,405 | -0.14(-0.63%) |
Mar 07, 2019 | 21.82 | 21.82 | 21.56 | 21.64 | 8,199 | -0.27(-1.21%) |
Mar 06, 2019 | 21.98 | 22.16 | 21.73 | 21.91 | 11,319 | -0.15(-0.66%) |
Mar 05, 2019 | 21.93 | 22.19 | 21.88 | 22.06 | 58,137 | +0.17(+0.79%) |
Mar 04, 2019 | 21.95 | 22.13 | 21.75 | 21.88 | 25,975 | -0.16(-0.71%) |
Mar 01, 2019 | 22.50 | 22.50 | 21.44 | 22.04 | 25,481 | -0.46(-2.03%) |
Feb 28, 2019 | 22.75 | 22.82 | 22.37 | 22.49 | 16,799 | -0.05(-0.24%) |
Feb 27, 2019 | 22.73 | 22.73 | 22.50 | 22.55 | 16,769 | -0.24(-1.04%) |
Feb 26, 2019 | 22.25 | 22.79 | 22.25 | 22.79 | 50,627 | +0.48(+2.13%) |
Feb 25, 2019 | 22.17 | 22.45 | 22.17 | 22.31 | 40,685 | -0.04(-0.16%) |
Feb 22, 2019 | 22.06 | 22.56 | 21.98 | 22.35 | 15,201 | +0.25(+1.12%) |
Feb 21, 2019 | 22.22 | 22.26 | 22.05 | 22.10 | 20,178 | -0.25(-1.10%) |
Feb 20, 2019 | 22.41 | 22.66 | 22.31 | 22.35 | 26,005 | -0.05(-0.24%) |
Feb 19, 2019 | 22.06 | 22.43 | 22.06 | 22.40 | 9,110 | +0.08(+0.37%) |
Feb 15, 2019 | 22.15 | 22.45 | 22.08 | 22.32 | 6,452 | +0.23(+1.03%) |
Feb 14, 2019 | 21.81 | 22.13 | 21.81 | 22.09 | 5,505 | +0.15(+0.67%) |
Feb 13, 2019 | 21.91 | 21.96 | 21.85 | 21.95 | 10,559 | +0.11(+0.50%) |
Feb 12, 2019 | 21.59 | 21.86 | 21.46 | 21.84 | 13,682 | +0.47(+2.18%) |
Feb 11, 2019 | 21.42 | 21.52 | 21.28 | 21.37 | 11,276 | -0.18(-0.85%) |
Feb 08, 2019 | 21.70 | 21.70 | 21.55 | 21.55 | 6,999 | -0.05(-0.25%) |
Feb 07, 2019 | 21.95 | 21.95 | 21.57 | 21.61 | 10,989 | -0.37(-1.66%) |
Feb 06, 2019 | 22.11 | 22.11 | 21.90 | 21.97 | 3,447 | -0.21(-0.95%) |
Feb 05, 2019 | 21.91 | 22.23 | 21.76 | 22.18 | 61,283 | +0.41(+1.89%) |
Feb 04, 2019 | 21.81 | 21.81 | 21.67 | 21.77 | 3,639 | -0.13(-0.58%) |
Feb 01, 2019 | 21.87 | 21.95 | 21.67 | 21.90 | 10,061 | +0.14(+0.63%) |
Jan 31, 2019 | 21.54 | 21.82 | 21.54 | 21.76 | 28,019 | +0.07(+0.34%) |
Jan 30, 2019 | 21.38 | 21.74 | 21.38 | 21.69 | 16,641 | +0.37(+1.76%) |
Jan 29, 2019 | 21.35 | 21.49 | 21.31 | 21.31 | 5,716 | -0.07(-0.34%) |
Jan 28, 2019 | 21.37 | 21.60 | 21.35 | 21.39 | 7,396 | -0.16(-0.72%) |
Jan 25, 2019 | 21.88 | 21.93 | 21.54 | 21.54 | 10,717 | -0.20(-0.93%) |
Jan 24, 2019 | 21.49 | 21.85 | 21.49 | 21.74 | 26,813 | +0.20(+0.93%) |
Jan 23, 2019 | 21.21 | 21.62 | 21.21 | 21.54 | 22,026 | +0.24(+1.12%) |
Jan 22, 2019 | 21.45 | 21.51 | 21.12 | 21.31 | 34,739 | -0.16(-0.77%) |
Jan 18, 2019 | 21.63 | 21.63 | 21.43 | 21.47 | 15,638 | -0.11(-0.51%) |
Jan 17, 2019 | 21.45 | 21.74 | 21.45 | 21.58 | 10,098 | +0.01(+0.04%) |
Jan 16, 2019 | 21.38 | 21.67 | 21.38 | 21.57 | 4,894 | +0.20(+0.94%) |
Jan 15, 2019 | 21.49 | 21.51 | 21.27 | 21.37 | 5,353 | +0.03(+0.13%) |
Jan 14, 2019 | 21.40 | 21.63 | 21.27 | 21.34 | 7,702 | -0.35(-1.60%) |
Jan 11, 2019 | 21.51 | 21.85 | 21.51 | 21.69 | 5,030 | -0.11(-0.50%) |
Jan 10, 2019 | 21.44 | 21.86 | 21.42 | 21.80 | 22,253 | +0.23(+1.06%) |
Jan 09, 2019 | 21.23 | 21.71 | 21.23 | 21.57 | 10,328 | +0.35(+1.64%) |
Jan 08, 2019 | 21.01 | 21.25 | 20.87 | 21.22 | 3,677 | +0.29(+1.40%) |
Jan 07, 2019 | 20.58 | 21.01 | 20.58 | 20.93 | 26,584 | +0.49(+2.42%) |
Jan 04, 2019 | 20.35 | 20.56 | 20.34 | 20.44 | 9,623 | +0.40(+2.01%) |
Jan 03, 2019 | 20.27 | 20.32 | 19.94 | 20.03 | 5,113 | -0.23(-1.13%) |
Jan 02, 2019 | 19.76 | 20.40 | 19.76 | 20.26 | 7,561 | +0.27(+1.37%) |
Dec 31, 2018 | 19.85 | 20.13 | 19.85 | 19.99 | 15,857 | +0.10(+0.51%) |
Dec 28, 2018 | 19.97 | 20.05 | 19.86 | 19.89 | 7,217 | +0.10(+0.51%) |
Dec 27, 2018 | 19.85 | 19.92 | 19.60 | 19.79 | 8,882 | -0.33(-1.65%) |
Dec 26, 2018 | 19.90 | 20.12 | 19.60 | 20.12 | 5,823 | +0.39(+1.98%) |
Dec 24, 2018 | 19.53 | 19.87 | 19.53 | 19.73 | 4,071 | +0.01(+0.05%) |
Dec 21, 2018 | 19.77 | 19.86 | 19.62 | 19.72 | 8,143 | -0.05(-0.28%) |
Dec 20, 2018 | 19.90 | 19.95 | 19.59 | 19.77 | 40,239 | -0.04(-0.18%) |
Dec 19, 2018 | 20.06 | 20.23 | 19.80 | 19.81 | 6,687 | -0.21(-1.04%) |
Dec 18, 2018 | 19.81 | 20.36 | 19.81 | 20.02 | 30,478 | +0.31(+1.57%) |
Dec 17, 2018 | 20.22 | 20.41 | 19.67 | 19.71 | 15,538 | -0.68(-3.34%) |
Dec 14, 2018 | 20.56 | 20.72 | 20.39 | 20.39 | 7,703 | -0.36(-1.75%) |
Dec 13, 2018 | 21.07 | 21.09 | 20.60 | 20.76 | 6,435 | -0.30(-1.42%) |
Dec 12, 2018 | 20.77 | 21.16 | 20.65 | 21.06 | 44,329 | +0.43(+2.07%) |
Dec 11, 2018 | 20.62 | 20.91 | 20.55 | 20.63 | 12,910 | +0.12(+0.58%) |
Dec 10, 2018 | 21.01 | 21.17 | 20.47 | 20.51 | 9,471 | -0.64(-3.01%) |
Dec 07, 2018 | 21.24 | 21.58 | 21.15 | 21.15 | 25,640 | +0.03(+0.13%) |
Dec 06, 2018 | 20.83 | 21.16 | 20.76 | 21.12 | 41,576 | -0.32(-1.48%) |
Dec 04, 2018 | 21.70 | 21.74 | 21.18 | 21.44 | 5,942 | -0.17(-0.80%) |
Dec 03, 2018 | 22.04 | 22.04 | 21.54 | 21.61 | 5,649 | -0.05(-0.21%) |
Nov 30, 2018 | 21.44 | 21.67 | 21.44 | 21.66 | 6,272 | +0.11(+0.51%) |
Nov 29, 2018 | 21.78 | 21.78 | 21.55 | 21.55 | 2,869 | -0.27(-1.25%) |
Nov 28, 2018 | 21.35 | 21.85 | 21.35 | 21.82 | 7,266 | +0.40(+1.87%) |
Nov 27, 2018 | 21.45 | 21.76 | 21.28 | 21.42 | 30,625 | -0.10(-0.46%) |
Nov 26, 2018 | 21.71 | 21.71 | 21.35 | 21.52 | 30,660 | -0.05(-0.25%) |
Nov 23, 2018 | 21.31 | 21.61 | 21.31 | 21.57 | 4,731 | +0.22(+1.02%) |
Nov 21, 2018 | 21.36 | 21.36 | 21.36 | 0 | +0.21(+0.99%) | |
Nov 20, 2018 | 21.25 | 21.42 | 21.12 | 21.15 | 10,929 | -0.29(-1.36%) |
Nov 19, 2018 | 21.69 | 21.69 | 21.44 | 21.44 | 17,295 | -0.03(-0.13%) |
Nov 16, 2018 | 21.09 | 21.49 | 21.09 | 21.46 | 8,473 | +0.28(+1.33%) |
Nov 15, 2018 | 20.95 | 21.37 | 20.95 | 21.18 | 5,575 | +0.15(+0.69%) |
Nov 14, 2018 | 21.13 | 21.52 | 21.00 | 21.04 | 13,397 | -0.10(-0.47%) |
Nov 13, 2018 | 21.15 | 21.58 | 21.14 | 21.14 | 24,628 | -0.01(-0.04%) |
Nov 12, 2018 | 21.80 | 21.82 | 21.15 | 21.15 | 10,698 | -0.86(-3.92%) |
Nov 09, 2018 | 22.95 | 22.95 | 21.76 | 22.01 | 34,773 | -1.60(-6.77%) |
Nov 08, 2018 | 23.31 | 24.02 | 22.94 | 23.61 | 16,842 | -0.52(-2.15%) |
Nov 07, 2018 | 23.92 | 24.30 | 23.92 | 24.13 | 15,280 | +0.14(+0.57%) |
Nov 06, 2018 | 24.02 | 24.17 | 23.87 | 23.99 | 41,455 | -0.03(-0.11%) |
Nov 05, 2018 | 23.68 | 24.26 | 23.68 | 24.02 | 11,351 | +0.29(+1.23%) |
Nov 02, 2018 | 23.81 | 23.94 | 23.60 | 23.73 | 6,822 | -0.17(-0.72%) |
Nov 01, 2018 | 23.83 | 24.02 | 23.83 | 23.90 | 6,087 | +0.25(+1.08%) |
Oct 31, 2018 | 23.45 | 23.79 | 23.45 | 23.65 | 9,823 | +0.23(+0.97%) |
Oct 30, 2018 | 22.85 | 23.42 | 22.85 | 23.42 | 18,341 | +0.53(+2.30%) |
Oct 29, 2018 | 23.06 | 23.42 | 22.82 | 22.89 | 15,419 | +0.19(+0.84%) |
Oct 26, 2018 | 23.02 | 23.35 | 22.70 | 22.70 | 31,912 | -0.49(-2.12%) |
Oct 25, 2018 | 23.35 | 23.63 | 23.19 | 23.19 | 27,648 | -0.14(-0.58%) |
Oct 24, 2018 | 23.77 | 23.95 | 23.33 | 23.33 | 38,588 | -0.56(-2.36%) |
Oct 23, 2018 | 24.08 | 24.11 | 23.73 | 23.89 | 64,291 | -0.22(-0.90%) |
Oct 22, 2018 | 23.16 | 24.23 | 23.16 | 24.11 | 108,720 | +1.30(+5.70%) |
Oct 19, 2018 | 22.03 | 22.89 | 22.03 | 22.81 | 53,041 | +0.73(+3.29%) |
Oct 18, 2018 | 22.31 | 22.31 | 22.06 | 22.08 | 23,934 | -0.24(-1.06%) |
Oct 17, 2018 | 22.51 | 22.51 | 22.29 | 22.32 | 7,951 | -0.25(-1.13%) |
Oct 16, 2018 | 22.53 | 22.65 | 22.45 | 22.57 | 14,543 | +0.15(+0.69%) |
Oct 15, 2018 | 22.20 | 22.50 | 22.18 | 22.42 | 33,873 | +0.24(+1.07%) |
Oct 12, 2018 | 22.21 | 22.27 | 22.14 | 22.18 | 39,285 | +0.14(+0.62%) |
Oct 11, 2018 | 22.17 | 22.23 | 21.92 | 22.05 | 43,240 | -0.20(-0.90%) |
Oct 10, 2018 | 22.48 | 22.54 | 22.19 | 22.25 | 17,119 | -0.30(-1.33%) |
Oct 09, 2018 | 22.42 | 22.62 | 22.42 | 22.55 | 11,282 | +0.01(+0.04%) |
Oct 08, 2018 | 22.50 | 22.64 | 22.42 | 22.54 | 5,622 | -0.15(-0.68%) |
Oct 05, 2018 | 22.73 | 22.84 | 22.57 | 22.69 | 4,621 | -0.02(-0.08%) |
Oct 04, 2018 | 22.88 | 22.93 | 22.61 | 22.71 | 4,503 | -0.19(-0.83%) |
Oct 03, 2018 | 22.81 | 23.03 | 22.81 | 22.90 | 17,158 | +0.07(+0.32%) |
Oct 02, 2018 | 22.77 | 23.05 | 22.69 | 22.83 | 9,800 | -0.11(-0.48%) |
Oct 01, 2018 | 22.63 | 22.95 | 22.63 | 22.94 | 35,393 | +0.35(+1.57%) |
Sep 28, 2018 | 22.45 | 22.76 | 22.45 | 22.58 | 7,042 | +0.23(+1.02%) |
Sep 27, 2018 | 22.58 | 22.63 | 22.35 | 22.35 | 8,550 | -0.24(-1.06%) |
Sep 26, 2018 | 22.95 | 22.95 | 22.59 | 22.59 | 9,420 | -0.36(-1.57%) |
Sep 25, 2018 | 23.05 | 23.09 | 22.91 | 22.95 | 15,064 | -0.05(-0.20%) |
Sep 24, 2018 | 23.14 | 23.18 | 23.00 | 23.00 | 26,333 | -0.23(-0.97%) |
Sep 21, 2018 | 23.00 | 23.23 | 23.00 | 23.23 | 17,040 | +0.18(+0.78%) |
Sep 20, 2018 | 23.00 | 23.05 | 22.95 | 23.05 | 5,239 | -0.05(-0.20%) |
Sep 19, 2018 | 23.09 | 23.09 | 22.95 | 23.09 | 5,283 | +0.00(+0.00%) |
Sep 18, 2018 | 22.59 | 23.09 | 22.59 | 23.09 | 60,447 | +0.41(+1.79%) |
Sep 17, 2018 | 22.59 | 22.73 | 22.59 | 22.68 | 13,247 | +0.14(+0.60%) |
Sep 14, 2018 | 22.77 | 22.77 | 22.55 | 22.55 | 12,614 | -0.14(-0.60%) |
Sep 13, 2018 | 22.82 | 22.89 | 22.68 | 22.68 | 9,249 | -0.14(-0.59%) |
Sep 12, 2018 | 22.59 | 22.95 | 22.59 | 22.82 | 16,031 | +0.09(+0.40%) |
Sep 11, 2018 | 22.77 | 22.77 | 22.57 | 22.73 | 8,588 | +0.00(+0.00%) |
Sep 10, 2018 | 22.77 | 22.87 | 22.73 | 22.73 | 8,976 | -0.09(-0.40%) |
Sep 07, 2018 | 22.77 | 22.91 | 22.77 | 22.82 | 10,180 | -0.18(-0.79%) |
Sep 06, 2018 | 22.46 | 23.00 | 22.46 | 23.00 | 20,029 | +0.54(+2.41%) |
Sep 05, 2018 | 22.68 | 22.91 | 22.46 | 22.46 | 40,670 | -0.27(-1.19%) |
Sep 04, 2018 | 22.59 | 22.86 | 22.32 | 22.73 | 14,611 | -0.05(-0.20%) |
Aug 31, 2018 | 22.77 | 22.77 | 22.77 | 0 | -0.27(-1.18%) | |
Aug 30, 2018 | 23.00 | 23.14 | 22.95 | 23.05 | 10,570 | -0.14(-0.58%) |
Aug 29, 2018 | 23.05 | 23.18 | 23.05 | 23.18 | 8,097 | +0.23(+0.98%) |
Aug 28, 2018 | 22.91 | 23.23 | 22.91 | 22.95 | 11,143 | -0.05(-0.20%) |
Aug 27, 2018 | 22.86 | 23.05 | 22.86 | 23.00 | 5,599 | +0.05(+0.20%) |
Aug 24, 2018 | 22.82 | 23.00 | 22.82 | 22.95 | 9,516 | +0.09(+0.40%) |
Aug 23, 2018 | 22.86 | 22.86 | 22.73 | 22.86 | 5,765 | -0.14(-0.59%) |
Aug 22, 2018 | 23.09 | 23.27 | 22.95 | 23.00 | 37,315 | -0.36(-1.55%) |
Aug 21, 2018 | 23.18 | 23.36 | 23.18 | 23.36 | 9,056 | +0.09(+0.39%) |
Aug 20, 2018 | 22.95 | 23.27 | 22.86 | 23.27 | 34,843 | +0.18(+0.78%) |
Aug 17, 2018 | 22.91 | 23.14 | 22.64 | 23.09 | 16,376 | +0.27(+1.19%) |
Aug 16, 2018 | 23.23 | 23.27 | 22.77 | 22.82 | 12,372 | -0.36(-1.56%) |
Aug 15, 2018 | 23.36 | 23.36 | 23.09 | 23.18 | 7,689 | -0.36(-1.54%) |
Aug 14, 2018 | 23.50 | 23.63 | 23.32 | 23.54 | 8,810 | +0.09(+0.39%) |
Aug 13, 2018 | 23.09 | 23.68 | 23.09 | 23.45 | 38,566 | +0.23(+0.97%) |
Aug 10, 2018 | 23.50 | 23.50 | 23.09 | 23.23 | 16,487 | -0.32(-1.34%) |
Aug 09, 2018 | 23.54 | 23.86 | 23.45 | 23.54 | 26,534 | +0.77(+3.37%) |
Aug 08, 2018 | 22.59 | 22.95 | 22.37 | 22.77 | 16,118 | -0.63(-2.70%) |
Aug 07, 2018 | 23.54 | 23.72 | 23.23 | 23.41 | 19,396 | -0.09(-0.38%) |
Aug 06, 2018 | 23.36 | 23.54 | 23.36 | 23.50 | 8,418 | -0.05(-0.19%) |
Aug 03, 2018 | 23.50 | 23.59 | 23.45 | 23.54 | 21,355 | +0.09(+0.39%) |
Aug 02, 2018 | 23.54 | 23.54 | 23.41 | 23.45 | 11,788 | -0.20(-0.86%) |