Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 20.46 | 20.72 | 20.40 | 20.50 | 44,121 | +0.02(+0.08%) |
Jul 30, 2019 | 20.47 | 20.70 | 20.42 | 20.49 | 37,859 | -0.03(-0.16%) |
Jul 29, 2019 | 20.45 | 20.69 | 20.37 | 20.52 | 24,933 | +0.07(+0.36%) |
Jul 26, 2019 | 20.15 | 20.62 | 20.07 | 20.45 | 44,188 | +0.26(+1.30%) |
Jul 25, 2019 | 20.42 | 20.56 | 20.19 | 20.19 | 60,289 | -0.25(-1.24%) |
Jul 24, 2019 | 20.09 | 20.49 | 20.00 | 20.44 | 52,952 | +0.30(+1.51%) |
Jul 23, 2019 | 20.43 | 20.51 | 20.08 | 20.14 | 52,848 | -0.34(-1.68%) |
Jul 22, 2019 | 20.49 | 20.67 | 20.31 | 20.48 | 40,162 | -0.02(-0.08%) |
Jul 19, 2019 | 20.36 | 20.64 | 20.36 | 20.50 | 33,446 | -0.04(-0.20%) |
Jul 18, 2019 | 20.64 | 20.79 | 20.46 | 20.54 | 30,739 | -0.10(-0.48%) |
Jul 17, 2019 | 20.75 | 20.91 | 20.58 | 20.64 | 106,298 | -0.15(-0.71%) |
Jul 16, 2019 | 20.66 | 20.93 | 20.66 | 20.78 | 30,043 | +0.02(+0.08%) |
Jul 15, 2019 | 20.72 | 20.89 | 20.64 | 20.77 | 33,629 | -0.12(-0.59%) |
Jul 12, 2019 | 20.87 | 21.06 | 20.75 | 20.89 | 31,249 | +0.01(+0.04%) |
Jul 11, 2019 | 21.04 | 21.26 | 20.73 | 20.88 | 17,062 | -0.16(-0.74%) |
Jul 10, 2019 | 21.13 | 21.18 | 20.96 | 21.04 | 23,255 | -0.07(-0.35%) |
Jul 09, 2019 | 21.09 | 21.34 | 20.91 | 21.11 | 23,924 | +0.03(+0.16%) |
Jul 08, 2019 | 20.74 | 21.33 | 20.69 | 21.08 | 21,596 | +0.34(+1.62%) |
Jul 05, 2019 | 21.12 | 21.50 | 20.62 | 20.74 | 28,930 | -0.19(-0.90%) |
Jul 03, 2019 | 21.64 | 21.64 | 20.93 | 20.93 | 20,995 | -0.67(-3.11%) |
Jul 02, 2019 | 21.42 | 21.68 | 21.11 | 21.60 | 22,466 | +0.23(+1.07%) |
Jul 01, 2019 | 21.72 | 21.81 | 21.14 | 21.37 | 28,507 | -0.14(-0.65%) |
Jun 28, 2019 | 21.99 | 22.53 | 21.46 | 21.51 | 78,867 | -0.42(-1.92%) |
Jun 27, 2019 | 21.53 | 21.94 | 21.40 | 21.93 | 32,258 | +0.45(+2.08%) |
Jun 26, 2019 | 21.67 | 21.82 | 21.33 | 21.49 | 25,173 | -0.28(-1.30%) |
Jun 25, 2019 | 21.13 | 21.99 | 20.99 | 21.77 | 39,094 | +0.68(+3.23%) |
Jun 24, 2019 | 21.56 | 21.59 | 20.75 | 21.09 | 47,281 | -0.47(-2.18%) |
Jun 21, 2019 | 20.17 | 21.61 | 20.17 | 21.56 | 69,255 | +1.41(+7.01%) |
Jun 20, 2019 | 21.46 | 21.46 | 20.15 | 20.15 | 91,843 | -1.26(-5.88%) |
Jun 19, 2019 | 20.55 | 21.50 | 20.29 | 21.41 | 40,141 | +0.89(+4.35%) |
Jun 18, 2019 | 20.86 | 21.09 | 20.42 | 20.51 | 40,059 | -0.40(-1.90%) |
Jun 17, 2019 | 21.28 | 21.28 | 20.78 | 20.91 | 24,202 | -0.37(-1.72%) |
Jun 14, 2019 | 21.42 | 21.57 | 21.20 | 21.28 | 19,347 | -0.06(-0.30%) |
Jun 13, 2019 | 20.91 | 21.42 | 20.84 | 21.34 | 31,227 | +0.46(+2.22%) |
Jun 12, 2019 | 20.58 | 20.97 | 20.34 | 20.88 | 23,943 | +0.24(+1.14%) |
Jun 11, 2019 | 20.34 | 20.85 | 20.09 | 20.64 | 151,750 | +0.30(+1.48%) |
Jun 10, 2019 | 20.80 | 20.80 | 20.27 | 20.34 | 22,812 | -0.39(-1.88%) |
Jun 07, 2019 | 20.60 | 20.83 | 20.47 | 20.73 | 26,864 | +0.19(+0.91%) |
Jun 06, 2019 | 20.45 | 20.73 | 20.37 | 20.55 | 38,168 | +0.14(+0.68%) |
Jun 05, 2019 | 20.90 | 20.94 | 20.12 | 20.41 | 43,352 | -0.23(-1.10%) |
Jun 04, 2019 | 21.40 | 21.44 | 20.50 | 20.64 | 43,661 | -0.61(-2.87%) |
Jun 03, 2019 | 21.46 | 21.54 | 20.77 | 21.24 | 47,425 | -0.24(-1.13%) |
May 31, 2019 | 21.37 | 21.94 | 21.21 | 21.49 | 40,666 | -0.03(-0.15%) |
May 30, 2019 | 21.67 | 22.01 | 21.43 | 21.52 | 38,466 | +0.02(+0.08%) |
May 29, 2019 | 22.39 | 22.39 | 21.50 | 21.50 | 83,752 | -1.03(-4.57%) |
May 28, 2019 | 22.58 | 23.06 | 22.42 | 22.54 | 47,315 | -0.03(-0.14%) |
May 24, 2019 | 22.28 | 22.62 | 22.20 | 22.57 | 42,391 | +0.40(+1.79%) |
May 23, 2019 | 22.07 | 22.47 | 22.02 | 22.17 | 28,794 | -0.08(-0.36%) |
May 22, 2019 | 22.07 | 22.28 | 21.91 | 22.25 | 38,711 | +0.14(+0.62%) |
May 21, 2019 | 22.53 | 22.76 | 22.10 | 22.11 | 56,090 | -0.39(-1.73%) |
May 20, 2019 | 21.87 | 22.51 | 21.70 | 22.50 | 27,820 | +0.49(+2.21%) |
May 17, 2019 | 21.99 | 22.26 | 21.54 | 22.02 | 29,082 | -0.10(-0.44%) |
May 16, 2019 | 22.43 | 22.73 | 21.99 | 22.11 | 35,417 | -0.32(-1.41%) |
May 15, 2019 | 22.42 | 22.79 | 22.28 | 22.43 | 29,868 | -0.13(-0.58%) |
May 14, 2019 | 22.56 | 22.75 | 22.17 | 22.56 | 107,004 | -0.02(-0.07%) |
May 13, 2019 | 22.49 | 22.73 | 22.15 | 22.58 | 22,532 | -0.17(-0.75%) |
May 10, 2019 | 22.64 | 23.12 | 22.56 | 22.75 | 12,939 | +0.00(+0.00%) |
May 09, 2019 | 22.34 | 22.79 | 22.28 | 22.75 | 15,207 | +0.31(+1.37%) |
May 08, 2019 | 22.72 | 22.76 | 22.26 | 22.44 | 28,948 | -0.30(-1.32%) |
May 07, 2019 | 23.14 | 23.14 | 22.74 | 22.74 | 6,786 | -0.50(-2.13%) |
May 06, 2019 | 23.12 | 23.41 | 23.00 | 23.23 | 22,904 | -0.09(-0.38%) |
May 03, 2019 | 23.09 | 23.42 | 22.82 | 23.32 | 19,223 | +0.24(+1.02%) |
May 02, 2019 | 23.35 | 23.51 | 22.98 | 23.09 | 17,045 | -0.24(-1.04%) |
May 01, 2019 | 23.91 | 23.91 | 22.70 | 23.33 | 38,486 | -0.51(-2.14%) |
Apr 30, 2019 | 24.17 | 24.34 | 23.84 | 23.84 | 55,257 | -0.36(-1.48%) |
Apr 29, 2019 | 23.52 | 24.20 | 23.52 | 24.20 | 54,518 | +0.75(+3.22%) |
Apr 26, 2019 | 23.20 | 23.52 | 23.17 | 23.44 | 33,272 | +0.24(+1.05%) |
Apr 25, 2019 | 23.28 | 23.31 | 22.77 | 23.20 | 36,710 | -0.11(-0.45%) |
Apr 24, 2019 | 22.93 | 23.31 | 22.79 | 23.31 | 33,725 | +0.51(+2.24%) |
Apr 23, 2019 | 22.19 | 23.24 | 21.98 | 22.79 | 81,621 | +0.79(+3.58%) |
Apr 22, 2019 | 22.15 | 22.15 | 21.70 | 22.01 | 21,581 | -0.17(-0.77%) |
Apr 18, 2019 | 22.28 | 22.32 | 22.01 | 22.18 | 16,512 | -0.12(-0.55%) |
Apr 17, 2019 | 22.56 | 22.72 | 22.30 | 22.30 | 15,313 | -0.20(-0.90%) |
Apr 16, 2019 | 22.36 | 22.63 | 22.12 | 22.50 | 18,880 | +0.15(+0.69%) |
Apr 15, 2019 | 22.29 | 22.54 | 22.16 | 22.35 | 32,108 | +0.04(+0.18%) |
Apr 12, 2019 | 22.41 | 22.78 | 22.23 | 22.31 | 49,292 | +0.18(+0.81%) |
Apr 11, 2019 | 21.92 | 22.13 | 21.71 | 22.13 | 46,685 | +0.30(+1.38%) |
Apr 10, 2019 | 21.72 | 21.87 | 21.57 | 21.83 | 33,847 | +0.11(+0.52%) |
Apr 09, 2019 | 22.10 | 22.31 | 21.70 | 21.72 | 27,741 | -0.51(-2.30%) |
Apr 08, 2019 | 22.02 | 22.32 | 21.79 | 22.23 | 35,930 | +0.19(+0.88%) |
Apr 05, 2019 | 21.88 | 22.03 | 21.66 | 22.03 | 26,741 | +0.15(+0.70%) |
Apr 04, 2019 | 21.89 | 22.09 | 21.36 | 21.88 | 27,926 | +0.02(+0.11%) |
Apr 03, 2019 | 21.82 | 22.12 | 21.50 | 21.85 | 69,622 | +0.25(+1.16%) |
Apr 02, 2019 | 21.42 | 21.63 | 21.35 | 21.60 | 81,495 | +0.01(+0.04%) |
Apr 01, 2019 | 21.97 | 21.97 | 21.17 | 21.59 | 105,574 | -0.38(-1.72%) |
Mar 29, 2019 | 22.36 | 22.68 | 21.42 | 21.97 | 96,151 | -0.39(-1.76%) |
Mar 28, 2019 | 22.41 | 22.68 | 22.13 | 22.37 | 23,745 | -0.05(-0.22%) |
Mar 27, 2019 | 22.39 | 22.84 | 22.03 | 22.41 | 34,399 | +0.02(+0.07%) |
Mar 26, 2019 | 22.38 | 22.85 | 22.17 | 22.40 | 24,077 | +0.02(+0.07%) |
Mar 25, 2019 | 22.36 | 22.57 | 22.04 | 22.38 | 53,479 | +0.02(+0.11%) |
Mar 22, 2019 | 22.68 | 23.42 | 22.27 | 22.36 | 36,943 | -0.33(-1.45%) |
Mar 21, 2019 | 22.80 | 23.37 | 22.49 | 22.69 | 23,753 | -0.14(-0.63%) |
Mar 20, 2019 | 22.31 | 23.52 | 22.11 | 22.83 | 40,523 | +0.43(+1.94%) |
Mar 19, 2019 | 23.28 | 23.39 | 22.32 | 22.40 | 39,317 | -0.88(-3.80%) |
Mar 18, 2019 | 22.74 | 23.88 | 22.74 | 23.28 | 30,057 | +0.64(+2.84%) |
Mar 15, 2019 | 23.59 | 23.85 | 22.62 | 22.64 | 81,100 | -0.96(-4.05%) |
Mar 14, 2019 | 23.19 | 23.80 | 23.02 | 23.60 | 21,438 | +0.39(+1.70%) |
Mar 13, 2019 | 23.28 | 23.95 | 22.95 | 23.20 | 51,604 | -0.63(-2.63%) |
Mar 12, 2019 | 24.12 | 24.20 | 23.81 | 23.83 | 23,796 | -0.33(-1.36%) |
Mar 11, 2019 | 23.93 | 24.39 | 23.61 | 24.16 | 17,121 | +0.27(+1.11%) |
Mar 08, 2019 | 23.90 | 24.30 | 23.73 | 23.89 | 26,121 | -0.10(-0.40%) |
Mar 07, 2019 | 24.67 | 24.67 | 23.60 | 23.99 | 54,043 | -0.68(-2.77%) |
Mar 06, 2019 | 24.92 | 25.24 | 24.64 | 24.67 | 81,108 | -0.65(-2.57%) |
Mar 05, 2019 | 25.40 | 25.55 | 25.13 | 25.32 | 46,616 | -0.06(-0.25%) |
Mar 04, 2019 | 25.89 | 25.89 | 25.12 | 25.39 | 47,461 | +0.05(+0.19%) |
Mar 01, 2019 | 24.80 | 25.74 | 24.71 | 25.34 | 42,913 | +0.70(+2.84%) |
Feb 28, 2019 | 25.32 | 25.64 | 24.64 | 24.64 | 40,202 | -0.64(-2.54%) |
Feb 27, 2019 | 25.24 | 25.47 | 23.99 | 25.28 | 24,172 | +0.04(+0.16%) |
Feb 26, 2019 | 25.42 | 25.45 | 25.16 | 25.24 | 32,390 | -0.03(-0.13%) |
Feb 25, 2019 | 25.30 | 25.81 | 25.16 | 25.28 | 36,159 | +0.22(+0.87%) |
Feb 22, 2019 | 24.90 | 25.20 | 24.54 | 25.06 | 28,609 | +0.25(+1.00%) |
Feb 21, 2019 | 24.82 | 25.07 | 23.60 | 24.81 | 43,571 | +0.00(+0.00%) |
Feb 20, 2019 | 24.42 | 25.03 | 24.30 | 24.81 | 56,153 | +0.42(+1.71%) |
Feb 19, 2019 | 23.92 | 24.52 | 23.92 | 24.39 | 46,848 | +0.47(+1.95%) |
Feb 15, 2019 | 23.12 | 24.00 | 23.12 | 23.93 | 45,899 | +0.91(+3.95%) |
Feb 14, 2019 | 22.60 | 23.16 | 22.45 | 23.02 | 34,808 | +0.43(+1.92%) |
Feb 13, 2019 | 22.59 | 22.88 | 22.45 | 22.58 | 16,162 | +0.07(+0.32%) |
Feb 12, 2019 | 22.40 | 22.73 | 22.31 | 22.51 | 26,524 | +0.23(+1.05%) |
Feb 11, 2019 | 22.43 | 22.49 | 22.16 | 22.28 | 12,359 | -0.11(-0.50%) |
Feb 08, 2019 | 22.33 | 22.47 | 22.01 | 22.39 | 20,275 | +0.08(+0.36%) |
Feb 07, 2019 | 22.10 | 22.44 | 21.84 | 22.31 | 20,550 | +0.14(+0.62%) |
Feb 06, 2019 | 22.07 | 22.41 | 22.07 | 22.17 | 22,277 | -0.20(-0.90%) |
Feb 05, 2019 | 22.23 | 22.49 | 22.19 | 22.37 | 21,168 | +0.23(+1.05%) |
Feb 04, 2019 | 22.13 | 22.33 | 21.70 | 22.14 | 28,372 | +0.13(+0.58%) |
Feb 01, 2019 | 21.61 | 22.10 | 21.51 | 22.01 | 24,255 | +0.39(+1.82%) |
Jan 31, 2019 | 21.56 | 21.85 | 21.26 | 21.62 | 31,154 | +0.10(+0.49%) |
Jan 30, 2019 | 21.49 | 21.56 | 21.32 | 21.51 | 13,068 | +0.14(+0.64%) |
Jan 29, 2019 | 21.38 | 21.55 | 21.33 | 21.38 | 18,879 | +0.18(+0.87%) |
Jan 28, 2019 | 21.33 | 21.60 | 21.08 | 21.19 | 21,971 | -0.17(-0.79%) |
Jan 25, 2019 | 21.41 | 21.69 | 21.16 | 21.36 | 24,628 | -0.02(-0.08%) |
Jan 24, 2019 | 21.35 | 21.59 | 21.18 | 21.38 | 31,312 | +0.07(+0.34%) |
Jan 23, 2019 | 20.61 | 21.32 | 20.52 | 21.30 | 26,855 | +0.69(+3.35%) |
Jan 22, 2019 | 20.90 | 21.30 | 20.52 | 20.61 | 41,569 | -0.35(-1.65%) |
Jan 18, 2019 | 21.19 | 21.24 | 20.77 | 20.96 | 53,237 | -0.14(-0.65%) |
Jan 17, 2019 | 21.40 | 21.55 | 20.98 | 21.10 | 28,666 | -0.33(-1.54%) |
Jan 16, 2019 | 21.52 | 21.55 | 21.02 | 21.42 | 32,421 | -0.18(-0.82%) |
Jan 15, 2019 | 21.75 | 21.82 | 21.43 | 21.60 | 22,437 | -0.02(-0.11%) |
Jan 14, 2019 | 20.68 | 21.82 | 20.68 | 21.63 | 102,409 | +0.72(+3.46%) |
Jan 11, 2019 | 21.48 | 21.48 | 20.74 | 20.90 | 18,284 | -0.59(-2.73%) |
Jan 10, 2019 | 21.60 | 21.76 | 21.23 | 21.49 | 21,434 | -0.18(-0.82%) |
Jan 09, 2019 | 21.72 | 21.82 | 21.53 | 21.67 | 14,609 | -0.06(-0.26%) |
Jan 08, 2019 | 21.88 | 21.90 | 21.27 | 21.72 | 18,506 | +0.03(+0.15%) |
Jan 07, 2019 | 21.59 | 21.98 | 21.45 | 21.69 | 21,081 | +0.11(+0.52%) |
Jan 04, 2019 | 21.06 | 21.91 | 20.76 | 21.58 | 31,718 | +0.68(+3.27%) |
Jan 03, 2019 | 21.84 | 21.84 | 20.70 | 20.89 | 27,984 | -1.02(-4.66%) |
Jan 02, 2019 | 21.15 | 21.92 | 20.73 | 21.92 | 35,277 | +0.62(+2.91%) |
Dec 31, 2018 | 21.24 | 21.67 | 20.97 | 21.30 | 35,910 | +0.13(+0.60%) |
Dec 28, 2018 | 20.04 | 21.68 | 19.98 | 21.17 | 45,829 | +1.12(+5.60%) |
Dec 27, 2018 | 19.84 | 20.13 | 19.66 | 20.05 | 27,374 | -0.16(-0.79%) |
Dec 26, 2018 | 19.52 | 20.25 | 19.31 | 20.21 | 46,529 | +0.68(+3.51%) |
Dec 24, 2018 | 20.48 | 20.57 | 19.52 | 19.52 | 22,098 | -1.05(-5.11%) |
Dec 21, 2018 | 20.55 | 20.88 | 20.40 | 20.57 | 147,158 | +0.03(+0.16%) |
Dec 20, 2018 | 20.78 | 20.78 | 20.32 | 20.54 | 27,855 | -0.26(-1.26%) |
Dec 19, 2018 | 20.80 | 21.03 | 20.41 | 20.80 | 30,330 | +0.05(+0.23%) |
Dec 18, 2018 | 21.32 | 21.32 | 20.34 | 20.75 | 27,520 | -0.53(-2.51%) |
Dec 17, 2018 | 21.78 | 21.78 | 20.85 | 21.29 | 23,398 | -0.53(-2.45%) |
Dec 14, 2018 | 21.64 | 23.00 | 21.11 | 21.82 | 25,237 | -0.02(-0.11%) |
Dec 13, 2018 | 22.56 | 23.08 | 21.69 | 21.85 | 23,802 | -0.75(-3.31%) |
Dec 12, 2018 | 21.96 | 23.10 | 21.91 | 22.59 | 37,704 | +0.72(+3.31%) |
Dec 11, 2018 | 21.61 | 22.04 | 21.49 | 21.87 | 26,979 | +0.26(+1.22%) |
Dec 10, 2018 | 20.83 | 21.61 | 20.50 | 21.61 | 35,375 | +0.74(+3.55%) |
Dec 07, 2018 | 20.64 | 21.14 | 20.63 | 20.87 | 45,578 | +0.16(+0.77%) |
Dec 06, 2018 | 20.67 | 23.27 | 20.06 | 20.71 | 48,063 | +0.45(+2.20%) |
Dec 04, 2018 | 20.79 | 21.29 | 20.13 | 20.26 | 38,547 | -0.53(-2.53%) |
Dec 03, 2018 | 21.89 | 22.58 | 20.74 | 20.79 | 38,057 | -0.95(-4.36%) |
Nov 30, 2018 | 22.33 | 22.58 | 21.71 | 21.73 | 31,264 | -0.37(-1.66%) |
Nov 29, 2018 | 22.30 | 23.17 | 21.88 | 22.10 | 17,604 | -0.21(-0.93%) |
Nov 28, 2018 | 21.79 | 22.34 | 21.79 | 22.31 | 18,358 | +0.59(+2.71%) |
Nov 27, 2018 | 21.51 | 21.79 | 21.22 | 21.72 | 14,921 | +0.18(+0.81%) |
Nov 26, 2018 | 21.26 | 21.77 | 21.26 | 21.54 | 17,907 | +0.39(+1.84%) |
Nov 23, 2018 | 21.26 | 21.29 | 20.61 | 21.15 | 7,408 | -0.18(-0.82%) |
Nov 21, 2018 | 21.33 | 21.33 | 21.33 | 0 | +0.08(+0.38%) | |
Nov 20, 2018 | 20.88 | 21.48 | 20.51 | 21.25 | 21,698 | +0.17(+0.79%) |
Nov 19, 2018 | 21.41 | 21.46 | 20.82 | 21.08 | 19,227 | -0.17(-0.79%) |
Nov 16, 2018 | 20.91 | 21.39 | 20.75 | 21.25 | 25,740 | +0.33(+1.60%) |
Nov 15, 2018 | 20.53 | 21.10 | 20.28 | 20.91 | 23,585 | +0.18(+0.84%) |
Nov 14, 2018 | 21.18 | 21.32 | 20.40 | 20.74 | 31,057 | -0.46(-2.18%) |
Nov 13, 2018 | 21.68 | 21.71 | 21.11 | 21.20 | 25,603 | -0.41(-1.88%) |
Nov 12, 2018 | 21.57 | 21.94 | 21.50 | 21.61 | 16,201 | +0.04(+0.18%) |
Nov 09, 2018 | 22.08 | 22.12 | 21.50 | 21.57 | 35,785 | -0.52(-2.34%) |
Nov 08, 2018 | 22.30 | 22.36 | 21.54 | 22.08 | 41,966 | -0.11(-0.50%) |
Nov 07, 2018 | 19.54 | 22.45 | 19.54 | 22.20 | 107,881 | +2.80(+14.46%) |
Nov 06, 2018 | 20.23 | 20.23 | 19.28 | 19.39 | 49,923 | -0.83(-4.10%) |
Nov 05, 2018 | 20.34 | 20.49 | 19.99 | 20.22 | 19,424 | -0.12(-0.61%) |
Nov 02, 2018 | 20.03 | 20.61 | 19.99 | 20.34 | 34,529 | +0.31(+1.57%) |
Nov 01, 2018 | 19.66 | 20.09 | 19.62 | 20.03 | 35,196 | +0.41(+2.07%) |
Oct 31, 2018 | 20.64 | 20.77 | 19.62 | 19.62 | 42,557 | -0.98(-4.75%) |
Oct 30, 2018 | 20.15 | 20.82 | 19.97 | 20.60 | 23,690 | +0.50(+2.50%) |
Oct 29, 2018 | 20.27 | 20.29 | 19.95 | 20.10 | 21,203 | -0.08(-0.39%) |
Oct 26, 2018 | 19.85 | 20.32 | 19.81 | 20.18 | 30,009 | +0.22(+1.12%) |
Oct 25, 2018 | 20.17 | 20.21 | 19.88 | 19.96 | 27,317 | -0.18(-0.87%) |
Oct 24, 2018 | 20.09 | 20.27 | 19.84 | 20.13 | 42,822 | +0.10(+0.48%) |
Oct 23, 2018 | 19.91 | 20.28 | 19.87 | 20.04 | 16,335 | +0.01(+0.04%) |
Oct 22, 2018 | 20.25 | 20.31 | 19.82 | 20.03 | 38,243 | +0.05(+0.24%) |
Oct 19, 2018 | 19.93 | 20.31 | 19.88 | 19.98 | 40,430 | -0.03(-0.16%) |
Oct 18, 2018 | 20.25 | 20.39 | 19.91 | 20.01 | 27,865 | -0.25(-1.26%) |
Oct 17, 2018 | 20.23 | 20.79 | 20.23 | 20.27 | 58,868 | +0.02(+0.08%) |
Oct 16, 2018 | 19.68 | 20.71 | 19.64 | 20.25 | 38,381 | +0.57(+2.91%) |
Oct 15, 2018 | 19.03 | 19.78 | 18.91 | 19.68 | 53,136 | +0.61(+3.22%) |
Oct 12, 2018 | 19.76 | 19.84 | 18.94 | 19.07 | 48,969 | -0.63(-3.19%) |
Oct 11, 2018 | 19.64 | 19.91 | 19.31 | 19.70 | 38,517 | -0.14(-0.68%) |
Oct 10, 2018 | 19.85 | 20.25 | 19.81 | 19.83 | 19,755 | -0.03(-0.16%) |
Oct 09, 2018 | 20.62 | 20.62 | 19.81 | 19.86 | 34,577 | -0.76(-3.67%) |
Oct 08, 2018 | 20.26 | 20.85 | 20.26 | 20.62 | 15,459 | +0.36(+1.77%) |
Oct 05, 2018 | 20.63 | 21.39 | 20.26 | 20.26 | 15,820 | -0.33(-1.59%) |
Oct 04, 2018 | 20.63 | 21.26 | 20.59 | 20.59 | 13,860 | -0.02(-0.12%) |
Oct 03, 2018 | 21.35 | 21.35 | 20.59 | 20.61 | 23,388 | -0.68(-3.22%) |
Oct 02, 2018 | 21.38 | 21.59 | 21.26 | 21.30 | 13,830 | -0.04(-0.19%) |
Oct 01, 2018 | 21.52 | 21.84 | 21.15 | 21.34 | 19,605 | -0.13(-0.59%) |
Sep 28, 2018 | 21.61 | 21.79 | 21.06 | 21.46 | 16,475 | -0.09(-0.44%) |
Sep 27, 2018 | 21.63 | 22.13 | 21.15 | 21.56 | 11,180 | -0.03(-0.15%) |
Sep 26, 2018 | 21.67 | 21.97 | 21.52 | 21.59 | 12,953 | -0.17(-0.76%) |
Sep 25, 2018 | 21.93 | 22.30 | 21.68 | 21.75 | 11,067 | -0.17(-0.79%) |
Sep 24, 2018 | 22.50 | 22.50 | 21.16 | 21.93 | 19,105 | -0.56(-2.49%) |
Sep 21, 2018 | 22.57 | 22.96 | 22.49 | 22.49 | 34,218 | -0.11(-0.49%) |
Sep 20, 2018 | 22.97 | 22.97 | 22.56 | 22.60 | 13,747 | -0.32(-1.38%) |
Sep 19, 2018 | 22.56 | 23.24 | 22.56 | 22.91 | 7,881 | -0.02(-0.07%) |
Sep 18, 2018 | 23.01 | 23.16 | 22.84 | 22.93 | 23,329 | +0.09(+0.38%) |
Sep 17, 2018 | 22.64 | 23.00 | 22.63 | 22.84 | 14,949 | +0.24(+1.05%) |
Sep 14, 2018 | 22.65 | 22.67 | 22.25 | 22.61 | 13,307 | -0.01(-0.03%) |
Sep 13, 2018 | 22.63 | 22.83 | 22.49 | 22.61 | 19,099 | +0.05(+0.21%) |
Sep 12, 2018 | 22.68 | 22.87 | 22.46 | 22.57 | 24,843 | -0.15(-0.66%) |
Sep 11, 2018 | 22.98 | 23.08 | 22.72 | 22.72 | 13,615 | -0.24(-1.07%) |
Sep 10, 2018 | 22.62 | 23.18 | 22.62 | 22.96 | 17,555 | +0.22(+0.97%) |
Sep 07, 2018 | 22.91 | 23.23 | 22.53 | 22.74 | 19,390 | -0.20(-0.86%) |
Sep 06, 2018 | 23.01 | 23.14 | 22.91 | 22.94 | 9,777 | -0.09(-0.38%) |
Sep 05, 2018 | 23.08 | 23.13 | 22.91 | 23.02 | 73,964 | +0.02(+0.07%) |
Sep 04, 2018 | 23.01 | 23.16 | 22.85 | 23.01 | 19,308 | -0.02(-0.07%) |
Aug 31, 2018 | 23.02 | 23.02 | 23.02 | 0 | +0.17(+0.72%) | |
Aug 30, 2018 | 22.93 | 22.99 | 22.68 | 22.86 | 33,029 | +0.06(+0.24%) |
Aug 29, 2018 | 22.97 | 22.97 | 22.66 | 22.80 | 21,609 | -0.06(-0.24%) |
Aug 28, 2018 | 22.86 | 22.98 | 22.73 | 22.86 | 11,281 | +0.12(+0.52%) |
Aug 27, 2018 | 23.17 | 23.24 | 22.49 | 22.74 | 20,712 | -0.35(-1.50%) |
Aug 24, 2018 | 23.16 | 23.27 | 22.82 | 23.09 | 24,333 | -0.08(-0.34%) |
Aug 23, 2018 | 23.02 | 23.32 | 23.00 | 23.17 | 18,305 | +0.16(+0.69%) |
Aug 22, 2018 | 22.45 | 23.08 | 22.45 | 23.01 | 30,905 | +0.32(+1.39%) |
Aug 21, 2018 | 22.87 | 22.96 | 22.58 | 22.69 | 19,323 | -0.21(-0.90%) |
Aug 20, 2018 | 23.13 | 23.13 | 22.70 | 22.90 | 16,299 | -0.21(-0.92%) |
Aug 17, 2018 | 22.60 | 23.11 | 22.60 | 23.11 | 63,621 | +0.51(+2.27%) |
Aug 16, 2018 | 22.21 | 22.68 | 22.20 | 22.60 | 22,822 | +0.65(+2.95%) |
Aug 15, 2018 | 22.32 | 22.41 | 21.67 | 21.95 | 21,025 | -0.47(-2.11%) |
Aug 14, 2018 | 21.89 | 22.57 | 21.64 | 22.42 | 15,855 | +0.57(+2.60%) |
Aug 13, 2018 | 21.36 | 21.95 | 21.33 | 21.86 | 19,690 | +0.43(+1.99%) |
Aug 10, 2018 | 21.62 | 21.97 | 21.23 | 21.43 | 9,505 | -0.19(-0.88%) |
Aug 09, 2018 | 21.60 | 21.86 | 21.38 | 21.62 | 16,891 | +0.04(+0.18%) |
Aug 08, 2018 | 21.97 | 21.97 | 21.49 | 21.58 | 65,784 | -0.41(-1.87%) |
Aug 07, 2018 | 21.68 | 22.11 | 21.62 | 21.99 | 17,418 | +0.32(+1.46%) |
Aug 06, 2018 | 21.41 | 21.75 | 21.17 | 21.68 | 31,578 | +0.32(+1.52%) |
Aug 03, 2018 | 21.73 | 22.04 | 21.25 | 21.35 | 23,953 | -0.28(-1.31%) |
Aug 02, 2018 | 20.95 | 21.86 | 20.95 | 21.64 | 17,119 | +0.64(+3.04%) |