Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 22.57 | 22.63 | 22.47 | 22.48 | 15,419 | -0.10(-0.44%) |
Sep 27, 2019 | 22.51 | 22.63 | 22.48 | 22.58 | 15,500 | +0.16(+0.71%) |
Sep 26, 2019 | 22.43 | 22.52 | 22.32 | 22.42 | 10,336 | +0.16(+0.70%) |
Sep 25, 2019 | 22.45 | 22.45 | 22.26 | 22.26 | 11,767 | -0.44(-1.92%) |
Sep 24, 2019 | 22.78 | 22.79 | 22.62 | 22.70 | 9,623 | -0.20(-0.85%) |
Sep 23, 2019 | 22.96 | 22.96 | 22.86 | 22.89 | 19,630 | -0.20(-0.84%) |
Sep 20, 2019 | 22.87 | 23.21 | 22.86 | 23.09 | 12,600 | +0.46(+2.03%) |
Sep 19, 2019 | 22.50 | 22.63 | 22.46 | 22.63 | 4,819 | +0.79(+3.62%) |
Sep 18, 2019 | 21.75 | 21.88 | 21.74 | 21.84 | 8,119 | +0.06(+0.28%) |
Sep 17, 2019 | 21.86 | 21.87 | 21.71 | 21.78 | 6,940 | -0.07(-0.34%) |
Sep 16, 2019 | 21.86 | 21.89 | 21.81 | 21.86 | 3,292 | +0.05(+0.24%) |
Sep 13, 2019 | 21.78 | 21.91 | 21.78 | 21.80 | 4,700 | +0.34(+1.60%) |
Sep 12, 2019 | 21.47 | 21.57 | 21.36 | 21.46 | 16,431 | +0.52(+2.48%) |
Sep 11, 2019 | 20.84 | 20.97 | 20.83 | 20.94 | 5,655 | +0.27(+1.31%) |
Sep 10, 2019 | 20.61 | 20.81 | 20.61 | 20.67 | 4,982 | -0.49(-2.32%) |
Sep 09, 2019 | 21.20 | 21.21 | 21.10 | 21.16 | 6,440 | -0.41(-1.88%) |
Sep 06, 2019 | 21.72 | 21.72 | 21.52 | 21.57 | 5,200 | +0.10(+0.46%) |
Sep 05, 2019 | 21.44 | 21.49 | 21.35 | 21.47 | 5,900 | -0.09(-0.43%) |
Sep 04, 2019 | 21.52 | 21.58 | 21.48 | 21.56 | 5,155 | +0.09(+0.42%) |
Sep 03, 2019 | 21.47 | 21.49 | 21.38 | 21.47 | 8,046 | +0.18(+0.84%) |
Aug 30, 2019 | 21.31 | 21.38 | 21.25 | 21.29 | 8,300 | +0.06(+0.28%) |
Aug 29, 2019 | 21.20 | 21.25 | 21.18 | 21.23 | 15,374 | +0.21(+1.00%) |
Aug 28, 2019 | 21.04 | 21.09 | 20.95 | 21.02 | 4,646 | -0.12(-0.57%) |
Aug 27, 2019 | 21.12 | 21.22 | 21.09 | 21.14 | 29,817 | +0.07(+0.33%) |
Aug 26, 2019 | 21.06 | 21.12 | 21.04 | 21.07 | 7,448 | +0.01(+0.05%) |
Aug 23, 2019 | 21.15 | 21.23 | 21.05 | 21.06 | 6,900 | -0.08(-0.36%) |
Aug 22, 2019 | 21.24 | 21.25 | 21.05 | 21.14 | 18,478 | -0.12(-0.58%) |
Aug 21, 2019 | 21.30 | 21.41 | 21.24 | 21.26 | 14,807 | +0.03(+0.14%) |
Aug 20, 2019 | 21.21 | 21.24 | 21.11 | 21.23 | 51,828 | +0.06(+0.28%) |
Aug 19, 2019 | 21.20 | 21.26 | 21.16 | 21.17 | 6,353 | +0.31(+1.49%) |
Aug 16, 2019 | 20.76 | 21.06 | 20.72 | 20.86 | 13,000 | +0.34(+1.66%) |
Aug 15, 2019 | 20.51 | 20.67 | 20.47 | 20.52 | 13,490 | -0.14(-0.68%) |
Aug 14, 2019 | 20.80 | 20.84 | 20.66 | 20.66 | 17,996 | -0.57(-2.68%) |
Aug 13, 2019 | 21.23 | 21.33 | 21.20 | 21.23 | 4,311 | +0.15(+0.70%) |
Aug 12, 2019 | 21.11 | 21.21 | 21.05 | 21.08 | 6,597 | -0.15(-0.70%) |
Aug 09, 2019 | 21.24 | 21.35 | 21.18 | 21.23 | 8,600 | +0.05(+0.24%) |
Aug 08, 2019 | 20.97 | 21.23 | 20.97 | 21.18 | 7,888 | +0.36(+1.73%) |
Aug 07, 2019 | 20.80 | 20.85 | 20.62 | 20.82 | 10,237 | -0.02(-0.07%) |
Aug 06, 2019 | 20.79 | 20.87 | 20.75 | 20.84 | 9,956 | +0.29(+1.39%) |
Aug 05, 2019 | 20.66 | 20.71 | 20.50 | 20.55 | 11,813 | -0.23(-1.11%) |
Aug 02, 2019 | 20.85 | 20.85 | 20.64 | 20.78 | 4,500 | +0.04(+0.19%) |
Aug 01, 2019 | 20.48 | 20.76 | 20.48 | 20.74 | 9,232 | +0.32(+1.57%) |
Jul 31, 2019 | 20.58 | 20.58 | 20.22 | 20.42 | 7,666 | -0.08(-0.39%) |
Jul 30, 2019 | 20.53 | 20.53 | 20.46 | 20.50 | 9,340 | -0.60(-2.84%) |
Jul 29, 2019 | 21.09 | 21.10 | 21.02 | 21.10 | 3,895 | +0.15(+0.72%) |
Jul 26, 2019 | 21.00 | 21.03 | 20.92 | 20.95 | 7,200 | +0.08(+0.38%) |
Jul 25, 2019 | 21.10 | 21.10 | 20.84 | 20.87 | 11,346 | -0.37(-1.74%) |
Jul 24, 2019 | 21.19 | 21.24 | 21.10 | 21.24 | 7,066 | -0.19(-0.89%) |
Jul 23, 2019 | 21.49 | 21.49 | 21.35 | 21.43 | 12,492 | +0.28(+1.32%) |
Jul 22, 2019 | 21.10 | 21.20 | 21.09 | 21.15 | 8,702 | +0.25(+1.22%) |
Jul 19, 2019 | 21.00 | 21.01 | 20.89 | 20.89 | 11,200 | -0.41(-1.90%) |
Jul 18, 2019 | 21.03 | 21.31 | 21.03 | 21.30 | 9,767 | +0.56(+2.70%) |
Jul 17, 2019 | 20.82 | 20.82 | 20.70 | 20.74 | 7,688 | +0.03(+0.14%) |
Jul 16, 2019 | 20.79 | 20.79 | 20.67 | 20.71 | 8,622 | +0.00(+0.00%) |
Jul 15, 2019 | 20.62 | 20.81 | 20.62 | 20.71 | 13,801 | -0.11(-0.52%) |
Jul 12, 2019 | 20.88 | 20.88 | 20.70 | 20.82 | 5,700 | -0.04(-0.18%) |
Jul 11, 2019 | 20.87 | 20.88 | 20.77 | 20.86 | 9,954 | -0.04(-0.17%) |
Jul 10, 2019 | 20.96 | 21.00 | 20.82 | 20.89 | 13,133 | +0.02(+0.10%) |
Jul 09, 2019 | 20.75 | 20.87 | 20.75 | 20.87 | 12,383 | -0.03(-0.14%) |
Jul 08, 2019 | 20.91 | 20.92 | 20.84 | 20.90 | 9,998 | -0.38(-1.79%) |
Jul 05, 2019 | 21.32 | 21.32 | 21.21 | 21.28 | 10,100 | -0.23(-1.09%) |
Jul 03, 2019 | 21.52 | 21.58 | 21.48 | 21.52 | 4,000 | +0.09(+0.40%) |
Jul 02, 2019 | 21.37 | 21.54 | 21.35 | 21.43 | 20,466 | +0.23(+1.06%) |
Jul 01, 2019 | 21.31 | 21.32 | 21.16 | 21.20 | 7,585 | +0.31(+1.51%) |
Jun 28, 2019 | 20.91 | 20.98 | 20.86 | 20.89 | 6,000 | -0.15(-0.71%) |
Jun 27, 2019 | 21.01 | 21.10 | 20.96 | 21.04 | 10,988 | +0.06(+0.29%) |
Jun 26, 2019 | 20.98 | 21.11 | 20.95 | 20.98 | 11,866 | -0.19(-0.90%) |
Jun 25, 2019 | 21.28 | 21.28 | 21.17 | 21.17 | 14,718 | +0.05(+0.26%) |
Jun 24, 2019 | 21.16 | 21.25 | 21.08 | 21.12 | 55,889 | +0.21(+1.01%) |
Jun 21, 2019 | 21.02 | 21.02 | 20.71 | 20.91 | 66,200 | -0.23(-1.11%) |
Jun 20, 2019 | 21.10 | 21.23 | 21.10 | 21.14 | 7,487 | -0.10(-0.47%) |
Jun 19, 2019 | 21.09 | 21.27 | 21.06 | 21.24 | 10,527 | +0.31(+1.51%) |
Jun 18, 2019 | 20.82 | 20.98 | 20.81 | 20.93 | 27,313 | +0.48(+2.37%) |
Jun 17, 2019 | 20.47 | 20.54 | 20.41 | 20.44 | 8,816 | -0.09(-0.44%) |
Jun 14, 2019 | 20.54 | 20.57 | 20.50 | 20.53 | 10,100 | -0.07(-0.34%) |
Jun 13, 2019 | 20.63 | 20.69 | 20.59 | 20.60 | 11,542 | +0.15(+0.73%) |
Jun 12, 2019 | 20.57 | 20.57 | 20.45 | 20.45 | 7,551 | -0.10(-0.49%) |
Jun 11, 2019 | 20.67 | 20.70 | 20.50 | 20.55 | 68,770 | +0.37(+1.81%) |
Jun 10, 2019 | 20.14 | 20.24 | 20.14 | 20.18 | 14,842 | -0.04(-0.17%) |
Jun 07, 2019 | 20.28 | 20.28 | 20.20 | 20.22 | 11,400 | +0.24(+1.20%) |
Jun 06, 2019 | 19.96 | 20.07 | 19.96 | 19.98 | 25,120 | +0.13(+0.65%) |
Jun 05, 2019 | 19.91 | 19.93 | 19.82 | 19.85 | 15,161 | -0.03(-0.15%) |
Jun 04, 2019 | 19.95 | 19.96 | 19.80 | 19.88 | 19,571 | +0.07(+0.35%) |
Jun 03, 2019 | 19.57 | 19.82 | 19.44 | 19.81 | 12,762 | +0.50(+2.59%) |
May 31, 2019 | 19.23 | 19.31 | 19.20 | 19.31 | 17,300 | -0.18(-0.92%) |
May 30, 2019 | 19.58 | 19.58 | 19.46 | 19.49 | 16,185 | -0.01(-0.05%) |
May 29, 2019 | 19.55 | 19.55 | 19.39 | 19.50 | 16,016 | -0.40(-2.01%) |
May 28, 2019 | 20.07 | 20.12 | 19.86 | 19.90 | 18,085 | -0.42(-2.07%) |
May 24, 2019 | 20.32 | 20.36 | 20.27 | 20.32 | 7,100 | +0.25(+1.25%) |
May 23, 2019 | 20.07 | 20.11 | 20.02 | 20.07 | 6,949 | -0.18(-0.91%) |
May 22, 2019 | 20.05 | 20.26 | 20.04 | 20.25 | 15,741 | -0.02(-0.07%) |
May 21, 2019 | 20.32 | 20.34 | 20.18 | 20.27 | 12,138 | +0.01(+0.05%) |
May 20, 2019 | 20.11 | 20.34 | 20.11 | 20.26 | 14,224 | -0.09(-0.47%) |
May 17, 2019 | 20.32 | 20.44 | 20.31 | 20.36 | 12,200 | -0.04(-0.17%) |
May 16, 2019 | 20.35 | 20.51 | 20.35 | 20.39 | 9,825 | -0.01(-0.05%) |
May 15, 2019 | 20.20 | 20.42 | 20.17 | 20.40 | 13,072 | -0.27(-1.31%) |
May 14, 2019 | 20.75 | 20.75 | 20.51 | 20.67 | 13,304 | -0.72(-3.37%) |
May 13, 2019 | 21.41 | 21.54 | 21.37 | 21.39 | 32,401 | -0.47(-2.15%) |
May 10, 2019 | 21.72 | 21.88 | 21.67 | 21.86 | 6,400 | +0.06(+0.28%) |
May 09, 2019 | 21.78 | 21.81 | 21.68 | 21.80 | 18,024 | +0.05(+0.23%) |
May 08, 2019 | 21.71 | 21.83 | 21.68 | 21.75 | 11,310 | +0.30(+1.40%) |
May 07, 2019 | 21.57 | 21.57 | 21.38 | 21.45 | 14,725 | +0.19(+0.90%) |
May 06, 2019 | 21.01 | 21.36 | 21.01 | 21.26 | 54,561 | -0.10(-0.48%) |
May 03, 2019 | 21.46 | 21.47 | 21.32 | 21.36 | 545,800 | +0.11(+0.52%) |
May 02, 2019 | 21.37 | 21.37 | 21.20 | 21.25 | 6,754 | -0.15(-0.72%) |
May 01, 2019 | 21.45 | 21.50 | 21.25 | 21.40 | 7,991 | -0.01(-0.05%) |
Apr 30, 2019 | 21.30 | 21.47 | 21.29 | 21.41 | 16,831 | +0.02(+0.12%) |
Apr 29, 2019 | 21.35 | 21.48 | 21.31 | 21.39 | 7,525 | -0.03(-0.14%) |
Apr 26, 2019 | 21.45 | 21.55 | 21.31 | 21.42 | 13,400 | -0.21(-0.97%) |
Apr 25, 2019 | 21.17 | 21.63 | 21.14 | 21.63 | 18,841 | +0.15(+0.70%) |
Apr 24, 2019 | 21.38 | 21.72 | 21.35 | 21.48 | 12,580 | -0.20(-0.92%) |
Apr 23, 2019 | 21.37 | 21.68 | 21.37 | 21.68 | 46,836 | +0.50(+2.36%) |
Apr 22, 2019 | 21.18 | 21.23 | 21.06 | 21.18 | 8,850 | +0.04(+0.19%) |
Apr 18, 2019 | 21.30 | 21.33 | 21.04 | 21.14 | 13,800 | -0.30(-1.40%) |
Apr 17, 2019 | 21.54 | 21.60 | 21.31 | 21.44 | 9,562 | -0.11(-0.53%) |
Apr 16, 2019 | 21.66 | 21.72 | 21.51 | 21.55 | 9,487 | -0.31(-1.42%) |
Apr 15, 2019 | 21.77 | 21.92 | 21.77 | 21.86 | 10,295 | -0.06(-0.28%) |
Apr 12, 2019 | 21.96 | 22.02 | 21.91 | 21.93 | 7,700 | -0.44(-1.97%) |
Apr 11, 2019 | 22.44 | 22.44 | 22.31 | 22.36 | 8,937 | -0.19(-0.82%) |
Apr 10, 2019 | 22.43 | 22.59 | 22.43 | 22.55 | 18,201 | +0.03(+0.13%) |
Apr 09, 2019 | 22.70 | 22.70 | 22.52 | 22.52 | 25,027 | -0.57(-2.49%) |
Apr 08, 2019 | 23.09 | 23.13 | 23.05 | 23.09 | 4,372 | +0.17(+0.73%) |
Apr 05, 2019 | 22.94 | 23.00 | 22.81 | 22.93 | 8,000 | +0.20(+0.89%) |
Apr 04, 2019 | 22.63 | 22.77 | 22.62 | 22.73 | 9,762 | -0.07(-0.33%) |
Apr 03, 2019 | 22.57 | 22.83 | 22.57 | 22.80 | 18,709 | -0.00(-0.02%) |
Apr 02, 2019 | 22.72 | 22.80 | 22.67 | 22.80 | 34,127 | +0.16(+0.68%) |
Apr 01, 2019 | 22.58 | 22.67 | 22.56 | 22.65 | 12,677 | -0.20(-0.85%) |
Mar 29, 2019 | 22.75 | 22.87 | 22.74 | 22.84 | 8,900 | +0.11(+0.46%) |
Mar 28, 2019 | 22.65 | 22.78 | 22.59 | 22.74 | 6,449 | +0.31(+1.38%) |
Mar 27, 2019 | 22.33 | 22.45 | 22.17 | 22.43 | 35,830 | +0.09(+0.40%) |
Mar 26, 2019 | 22.44 | 22.44 | 22.27 | 22.34 | 11,613 | +0.06(+0.27%) |
Mar 25, 2019 | 22.27 | 22.35 | 22.27 | 22.28 | 4,621 | +0.07(+0.29%) |
Mar 22, 2019 | 22.42 | 22.50 | 22.21 | 22.21 | 17,900 | -0.59(-2.57%) |
Mar 21, 2019 | 22.73 | 22.85 | 22.73 | 22.80 | 8,246 | -0.12(-0.52%) |
Mar 20, 2019 | 22.71 | 23.00 | 22.68 | 22.92 | 13,802 | +0.25(+1.10%) |
Mar 19, 2019 | 22.78 | 22.79 | 22.65 | 22.67 | 17,954 | +0.19(+0.82%) |
Mar 18, 2019 | 22.45 | 22.52 | 22.38 | 22.48 | 10,948 | +0.25(+1.15%) |
Mar 15, 2019 | 22.15 | 22.30 | 22.15 | 22.23 | 18,300 | -0.47(-2.07%) |
Mar 14, 2019 | 22.53 | 22.76 | 22.50 | 22.70 | 6,680 | +0.32(+1.43%) |
Mar 13, 2019 | 22.21 | 22.41 | 22.21 | 22.38 | 12,415 | +0.06(+0.27%) |
Mar 12, 2019 | 22.25 | 22.37 | 22.25 | 22.32 | 17,668 | +0.37(+1.66%) |
Mar 11, 2019 | 21.81 | 21.96 | 21.81 | 21.95 | 12,377 | +0.54(+2.52%) |
Mar 08, 2019 | 21.34 | 21.44 | 21.34 | 21.41 | 17,300 | +0.59(+2.83%) |
Mar 07, 2019 | 21.02 | 21.02 | 20.78 | 20.82 | 11,017 | -0.25(-1.19%) |
Mar 06, 2019 | 21.05 | 21.17 | 20.98 | 21.07 | 12,032 | +0.00(+0.00%) |
Mar 05, 2019 | 21.02 | 21.12 | 20.97 | 21.07 | 19,977 | +0.03(+0.14%) |
Mar 04, 2019 | 21.08 | 21.11 | 20.98 | 21.05 | 9,718 | -0.05(-0.26%) |
Mar 01, 2019 | 21.05 | 21.12 | 20.97 | 21.10 | 22,400 | +0.46(+2.20%) |
Feb 28, 2019 | 20.60 | 20.70 | 20.60 | 20.64 | 15,960 | -0.02(-0.10%) |
Feb 27, 2019 | 20.77 | 20.77 | 20.50 | 20.66 | 11,314 | -0.91(-4.20%) |
Feb 26, 2019 | 21.61 | 21.66 | 21.54 | 21.57 | 12,203 | -0.00(-0.02%) |
Feb 25, 2019 | 21.68 | 21.70 | 21.56 | 21.57 | 14,177 | -0.23(-1.03%) |
Feb 22, 2019 | 21.73 | 21.90 | 21.73 | 21.80 | 6,900 | +0.05(+0.25%) |
Feb 21, 2019 | 21.73 | 21.84 | 21.67 | 21.75 | 8,404 | -0.34(-1.56%) |
Feb 20, 2019 | 22.05 | 22.16 | 22.00 | 22.09 | 20,196 | +0.09(+0.41%) |
Feb 19, 2019 | 21.96 | 22.05 | 21.94 | 22.00 | 21,280 | +0.09(+0.43%) |
Feb 15, 2019 | 21.95 | 22.05 | 21.76 | 21.91 | 12,200 | +0.13(+0.60%) |
Feb 14, 2019 | 21.66 | 21.90 | 21.62 | 21.77 | 9,000 | +0.25(+1.18%) |
Feb 13, 2019 | 21.50 | 21.63 | 21.50 | 21.52 | 16,758 | +0.12(+0.57%) |
Feb 12, 2019 | 21.43 | 21.43 | 21.35 | 21.40 | 11,444 | +0.13(+0.60%) |
Feb 11, 2019 | 21.37 | 21.37 | 21.25 | 21.27 | 12,317 | -0.25(-1.16%) |
Feb 08, 2019 | 21.54 | 21.58 | 21.47 | 21.52 | 49,600 | -0.07(-0.34%) |
Feb 07, 2019 | 21.74 | 21.80 | 21.50 | 21.59 | 139,477 | -0.36(-1.65%) |
Feb 06, 2019 | 21.92 | 22.02 | 21.92 | 21.95 | 12,636 | -0.03(-0.14%) |
Feb 05, 2019 | 21.89 | 22.08 | 21.89 | 21.98 | 13,814 | +0.52(+2.40%) |
Feb 04, 2019 | 21.38 | 21.50 | 21.37 | 21.47 | 9,079 | +0.44(+2.09%) |
Feb 01, 2019 | 20.98 | 21.18 | 20.98 | 21.03 | 10,400 | +0.04(+0.17%) |
Jan 31, 2019 | 20.94 | 21.03 | 20.88 | 21.00 | 11,240 | -0.02(-0.07%) |
Jan 30, 2019 | 20.79 | 21.06 | 20.78 | 21.01 | 15,744 | +0.07(+0.33%) |
Jan 29, 2019 | 20.85 | 21.00 | 20.85 | 20.94 | 14,446 | +0.27(+1.31%) |
Jan 28, 2019 | 20.76 | 20.79 | 20.60 | 20.67 | 13,315 | -0.33(-1.59%) |
Jan 25, 2019 | 21.02 | 21.08 | 20.91 | 21.00 | 11,000 | +0.49(+2.41%) |
Jan 24, 2019 | 20.53 | 20.56 | 20.42 | 20.51 | 10,129 | -0.17(-0.85%) |
Jan 23, 2019 | 20.69 | 20.77 | 20.65 | 20.68 | 45,597 | +0.20(+0.95%) |
Jan 22, 2019 | 20.50 | 20.57 | 20.43 | 20.49 | 16,561 | -0.11(-0.53%) |
Jan 18, 2019 | 20.62 | 20.64 | 20.49 | 20.60 | 10,800 | +0.03(+0.15%) |
Jan 17, 2019 | 20.57 | 20.60 | 20.42 | 20.57 | 8,856 | -0.07(-0.34%) |
Jan 16, 2019 | 20.59 | 20.71 | 20.58 | 20.64 | 8,371 | -0.32(-1.53%) |
Jan 15, 2019 | 20.84 | 21.00 | 20.81 | 20.96 | 14,087 | +0.27(+1.28%) |
Jan 14, 2019 | 20.69 | 20.73 | 20.64 | 20.70 | 27,442 | -0.11(-0.55%) |
Jan 11, 2019 | 20.86 | 20.86 | 20.74 | 20.81 | 16,500 | -0.02(-0.07%) |
Jan 10, 2019 | 20.73 | 20.86 | 20.70 | 20.82 | 16,253 | -0.11(-0.53%) |
Jan 09, 2019 | 20.92 | 20.98 | 20.84 | 20.93 | 21,225 | +0.31(+1.53%) |
Jan 08, 2019 | 20.71 | 20.71 | 20.53 | 20.62 | 135,366 | +0.12(+0.61%) |
Jan 07, 2019 | 20.56 | 20.59 | 20.40 | 20.50 | 35,617 | -0.07(-0.34%) |
Jan 04, 2019 | 20.32 | 20.58 | 20.28 | 20.57 | 9,500 | +0.26(+1.30%) |
Jan 03, 2019 | 20.30 | 20.36 | 20.28 | 20.30 | 6,402 | -0.29(-1.40%) |
Jan 02, 2019 | 20.43 | 20.63 | 20.43 | 20.59 | 10,899 | -0.16(-0.79%) |
Dec 31, 2018 | 20.55 | 20.84 | 20.55 | 20.75 | 24,000 | +0.05(+0.27%) |
Dec 28, 2018 | 20.63 | 20.71 | 20.53 | 20.70 | 17,200 | +0.13(+0.63%) |
Dec 27, 2018 | 20.52 | 20.57 | 20.25 | 20.57 | 23,399 | -0.58(-2.74%) |
Dec 26, 2018 | 20.81 | 21.23 | 20.81 | 21.15 | 6,108 | +0.08(+0.38%) |
Dec 24, 2018 | 21.00 | 21.35 | 20.87 | 21.07 | 17,200 | +0.03(+0.14%) |
Dec 21, 2018 | 21.11 | 21.23 | 21.04 | 21.04 | 14,500 | -0.42(-1.96%) |
Dec 20, 2018 | 21.43 | 21.53 | 21.32 | 21.46 | 20,335 | +0.29(+1.37%) |
Dec 19, 2018 | 21.52 | 21.52 | 21.06 | 21.17 | 20,637 | -0.27(-1.28%) |
Dec 18, 2018 | 21.59 | 21.60 | 21.31 | 21.45 | 20,997 | -0.34(-1.58%) |
Dec 17, 2018 | 21.91 | 21.94 | 21.69 | 21.79 | 10,486 | +0.03(+0.14%) |
Dec 14, 2018 | 21.84 | 21.88 | 21.76 | 21.76 | 8,900 | -0.16(-0.73%) |
Dec 13, 2018 | 21.88 | 22.01 | 21.84 | 21.92 | 8,113 | -0.16(-0.72%) |
Dec 12, 2018 | 22.21 | 22.22 | 22.05 | 22.08 | 9,138 | +0.09(+0.43%) |
Dec 11, 2018 | 21.88 | 22.10 | 21.79 | 21.98 | 19,589 | -0.05(-0.25%) |
Dec 10, 2018 | 21.96 | 22.07 | 21.84 | 22.04 | 13,052 | +0.13(+0.59%) |
Dec 07, 2018 | 21.99 | 21.99 | 21.80 | 21.91 | 8,400 | +0.11(+0.50%) |
Dec 06, 2018 | 21.80 | 21.81 | 21.48 | 21.80 | 21,945 | -0.39(-1.78%) |
Dec 04, 2018 | 22.54 | 22.54 | 22.13 | 22.20 | 12,300 | -0.50(-2.18%) |
Dec 03, 2018 | 22.64 | 22.73 | 22.58 | 22.69 | 7,052 | +0.53(+2.39%) |
Nov 30, 2018 | 22.20 | 22.21 | 22.11 | 22.16 | 11,100 | -0.03(-0.14%) |
Nov 29, 2018 | 22.13 | 22.25 | 22.07 | 22.19 | 26,230 | -0.19(-0.85%) |
Nov 28, 2018 | 22.00 | 22.49 | 21.97 | 22.38 | 10,878 | +0.23(+1.04%) |
Nov 27, 2018 | 21.97 | 22.15 | 21.96 | 22.15 | 13,406 | +0.00(+0.00%) |
Nov 26, 2018 | 22.07 | 22.17 | 22.03 | 22.15 | 8,822 | -0.10(-0.45%) |
Nov 23, 2018 | 22.10 | 22.29 | 22.10 | 22.25 | 6,500 | +0.08(+0.36%) |
Nov 21, 2018 | 22.17 | 22.17 | 22.17 | 0 | +0.09(+0.41%) | |
Nov 20, 2018 | 22.07 | 22.21 | 21.98 | 22.08 | 20,963 | -0.09(-0.41%) |
Nov 19, 2018 | 22.27 | 22.30 | 22.14 | 22.17 | 15,418 | -0.18(-0.83%) |
Nov 16, 2018 | 22.08 | 22.48 | 22.08 | 22.36 | 11,100 | +0.52(+2.36%) |
Nov 15, 2018 | 21.68 | 21.90 | 21.61 | 21.84 | 17,098 | -0.35(-1.58%) |
Nov 14, 2018 | 21.84 | 22.33 | 21.84 | 22.19 | 14,510 | +1.17(+5.57%) |
Nov 13, 2018 | 21.06 | 21.17 | 20.92 | 21.02 | 9,163 | +0.04(+0.19%) |
Nov 12, 2018 | 21.23 | 21.23 | 20.96 | 20.98 | 8,474 | -0.60(-2.78%) |
Nov 09, 2018 | 21.69 | 21.69 | 21.46 | 21.58 | 12,300 | -0.09(-0.39%) |
Nov 08, 2018 | 21.82 | 21.91 | 21.61 | 21.66 | 11,565 | -0.31(-1.41%) |
Nov 07, 2018 | 21.95 | 22.01 | 21.90 | 21.98 | 7,179 | +0.32(+1.48%) |
Nov 06, 2018 | 21.53 | 21.71 | 21.52 | 21.66 | 25,835 | -0.11(-0.53%) |
Nov 05, 2018 | 21.78 | 21.84 | 21.70 | 21.77 | 10,728 | +0.11(+0.48%) |
Nov 02, 2018 | 21.68 | 21.70 | 21.52 | 21.66 | 10,000 | -0.08(-0.37%) |
Nov 01, 2018 | 21.69 | 21.80 | 21.64 | 21.75 | 16,727 | +0.27(+1.26%) |
Oct 31, 2018 | 21.49 | 21.58 | 21.43 | 21.48 | 10,566 | +0.55(+2.60%) |
Oct 30, 2018 | 20.73 | 20.99 | 20.73 | 20.93 | 17,724 | +0.27(+1.28%) |
Oct 29, 2018 | 20.96 | 20.96 | 20.54 | 20.66 | 24,538 | +0.54(+2.66%) |
Oct 26, 2018 | 20.05 | 20.15 | 19.93 | 20.13 | 28,100 | -0.00(-0.01%) |
Oct 25, 2018 | 19.76 | 20.18 | 19.76 | 20.13 | 9,258 | -0.16(-0.78%) |
Oct 24, 2018 | 20.79 | 20.79 | 20.29 | 20.29 | 10,336 | -0.58(-2.78%) |
Oct 23, 2018 | 20.73 | 20.90 | 20.59 | 20.87 | 15,387 | -0.54(-2.52%) |
Oct 22, 2018 | 21.36 | 21.43 | 21.30 | 21.41 | 6,655 | -0.18(-0.86%) |
Oct 19, 2018 | 21.63 | 21.69 | 21.52 | 21.59 | 4,900 | +0.41(+1.94%) |
Oct 18, 2018 | 21.31 | 21.40 | 21.10 | 21.18 | 12,300 | -0.09(-0.42%) |
Oct 17, 2018 | 21.30 | 21.45 | 21.24 | 21.27 | 16,884 | +0.41(+1.98%) |
Oct 16, 2018 | 20.71 | 20.90 | 20.71 | 20.86 | 17,452 | +0.37(+1.81%) |
Oct 15, 2018 | 20.40 | 20.57 | 20.40 | 20.49 | 6,846 | +0.46(+2.30%) |
Oct 12, 2018 | 19.94 | 20.10 | 19.82 | 20.03 | 22,500 | +0.14(+0.73%) |
Oct 11, 2018 | 20.03 | 20.10 | 19.84 | 19.89 | 17,374 | -0.67(-3.28%) |
Oct 10, 2018 | 20.94 | 20.94 | 20.50 | 20.56 | 13,050 | +0.10(+0.49%) |
Oct 09, 2018 | 20.36 | 20.55 | 20.36 | 20.46 | 9,614 | +0.11(+0.54%) |
Oct 08, 2018 | 20.43 | 20.43 | 20.23 | 20.35 | 3,029 | -0.32(-1.55%) |
Oct 05, 2018 | 20.64 | 20.71 | 20.51 | 20.67 | 7,500 | +0.15(+0.71%) |
Oct 04, 2018 | 20.51 | 20.60 | 20.39 | 20.52 | 8,097 | -0.48(-2.26%) |
Oct 03, 2018 | 20.95 | 21.12 | 20.95 | 21.00 | 9,242 | +0.00(+0.00%) |
Oct 02, 2018 | 20.85 | 21.06 | 20.85 | 21.00 | 9,372 | +0.11(+0.55%) |