Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 22.26 | 22.91 | 22.13 | 22.86 | 733,861 | +0.59(+2.67%) |
Oct 30, 2019 | 22.32 | 22.65 | 22.22 | 22.26 | 399,332 | -0.05(-0.23%) |
Oct 29, 2019 | 22.29 | 22.94 | 22.09 | 22.31 | 862,864 | +0.27(+1.20%) |
Oct 28, 2019 | 22.05 | 22.32 | 21.87 | 22.05 | 315,283 | +0.06(+0.29%) |
Oct 25, 2019 | 21.90 | 22.23 | 21.75 | 21.98 | 219,476 | +0.11(+0.49%) |
Oct 24, 2019 | 21.86 | 21.92 | 21.47 | 21.88 | 442,745 | +0.09(+0.44%) |
Oct 23, 2019 | 21.81 | 22.04 | 21.50 | 21.78 | 1,227,752 | +0.28(+1.29%) |
Oct 22, 2019 | 21.53 | 21.71 | 21.44 | 21.50 | 548,394 | +0.01(+0.06%) |
Oct 21, 2019 | 21.53 | 21.69 | 21.44 | 21.49 | 525,542 | +0.01(+0.06%) |
Oct 18, 2019 | 21.52 | 21.69 | 21.43 | 21.48 | 263,909 | -0.10(-0.47%) |
Oct 17, 2019 | 21.63 | 21.80 | 21.55 | 21.58 | 202,193 | -0.03(-0.12%) |
Oct 16, 2019 | 22.05 | 22.22 | 21.53 | 21.60 | 279,678 | -0.44(-1.98%) |
Oct 15, 2019 | 21.81 | 22.30 | 21.77 | 22.04 | 229,000 | +0.27(+1.25%) |
Oct 14, 2019 | 22.00 | 22.00 | 21.58 | 21.77 | 728,143 | -0.27(-1.21%) |
Oct 11, 2019 | 22.34 | 22.38 | 22.01 | 22.03 | 332,851 | -0.11(-0.51%) |
Oct 10, 2019 | 22.19 | 22.34 | 22.11 | 22.15 | 278,086 | +0.00(+0.00%) |
Oct 09, 2019 | 22.47 | 22.63 | 22.13 | 22.15 | 193,864 | -0.16(-0.71%) |
Oct 08, 2019 | 22.60 | 22.60 | 22.22 | 22.31 | 355,995 | -0.30(-1.34%) |
Oct 07, 2019 | 23.20 | 23.20 | 22.58 | 22.61 | 314,949 | -0.49(-2.14%) |
Oct 04, 2019 | 23.00 | 23.25 | 22.91 | 23.10 | 264,541 | +0.13(+0.58%) |
Oct 03, 2019 | 22.60 | 23.10 | 22.54 | 22.97 | 227,157 | +0.21(+0.94%) |
Oct 02, 2019 | 22.84 | 22.96 | 22.45 | 22.75 | 337,166 | -0.21(-0.94%) |
Oct 01, 2019 | 23.16 | 23.53 | 22.96 | 22.97 | 224,831 | -0.12(-0.52%) |
Sep 30, 2019 | 22.91 | 23.20 | 22.89 | 23.09 | 666,385 | +0.08(+0.36%) |
Sep 27, 2019 | 23.15 | 23.50 | 22.99 | 23.01 | 309,132 | -0.34(-1.46%) |
Sep 26, 2019 | 23.29 | 23.49 | 23.01 | 23.35 | 336,758 | -0.09(-0.40%) |
Sep 25, 2019 | 23.72 | 23.87 | 23.17 | 23.44 | 521,597 | -0.38(-1.59%) |
Sep 24, 2019 | 24.35 | 24.52 | 23.72 | 23.82 | 485,489 | -0.65(-2.66%) |
Sep 23, 2019 | 24.88 | 25.01 | 24.35 | 24.47 | 282,395 | -0.46(-1.83%) |
Sep 20, 2019 | 24.72 | 25.17 | 24.58 | 24.93 | 3,307,323 | +0.32(+1.31%) |
Sep 19, 2019 | 24.88 | 25.23 | 24.39 | 24.61 | 721,966 | -0.23(-0.92%) |
Sep 18, 2019 | 24.66 | 25.23 | 24.66 | 24.83 | 879,452 | +0.03(+0.13%) |
Sep 17, 2019 | 25.04 | 25.07 | 24.58 | 24.80 | 682,452 | -0.24(-0.96%) |
Sep 16, 2019 | 24.44 | 25.30 | 24.44 | 25.04 | 895,984 | +1.09(+4.54%) |
Sep 13, 2019 | 23.53 | 24.61 | 23.53 | 23.96 | 1,171,066 | +0.56(+2.41%) |
Sep 12, 2019 | 23.34 | 23.68 | 23.29 | 23.39 | 196,601 | -0.09(-0.38%) |
Sep 11, 2019 | 23.44 | 23.72 | 23.38 | 23.48 | 254,383 | +0.03(+0.11%) |
Sep 10, 2019 | 22.99 | 23.82 | 22.99 | 23.46 | 511,340 | +0.51(+2.20%) |
Sep 09, 2019 | 22.89 | 23.17 | 22.76 | 22.95 | 296,825 | +0.28(+1.23%) |
Sep 06, 2019 | 22.70 | 22.91 | 22.54 | 22.67 | 212,834 | -0.22(-0.97%) |
Sep 05, 2019 | 23.18 | 23.23 | 22.89 | 22.89 | 209,022 | -0.13(-0.58%) |
Sep 04, 2019 | 23.05 | 23.25 | 22.87 | 23.03 | 468,943 | +0.11(+0.50%) |
Sep 03, 2019 | 22.78 | 22.96 | 22.27 | 22.91 | 167,190 | -0.21(-0.90%) |
Aug 30, 2019 | 23.16 | 23.50 | 23.12 | 23.12 | 513,428 | +0.01(+0.05%) |
Aug 29, 2019 | 22.98 | 23.27 | 22.97 | 23.11 | 206,884 | +0.19(+0.83%) |
Aug 28, 2019 | 22.58 | 23.08 | 22.36 | 22.92 | 269,193 | +0.51(+2.29%) |
Aug 27, 2019 | 22.48 | 22.65 | 22.33 | 22.41 | 181,162 | +0.01(+0.06%) |
Aug 26, 2019 | 22.53 | 22.65 | 22.32 | 22.39 | 209,447 | +0.07(+0.31%) |
Aug 23, 2019 | 22.89 | 22.89 | 22.27 | 22.32 | 512,796 | -0.32(-1.40%) |
Aug 22, 2019 | 22.77 | 22.95 | 22.59 | 22.64 | 303,814 | -0.16(-0.72%) |
Aug 21, 2019 | 22.70 | 22.98 | 22.47 | 22.80 | 560,829 | +0.16(+0.73%) |
Aug 20, 2019 | 21.79 | 22.97 | 21.79 | 22.64 | 647,051 | +0.71(+3.23%) |
Aug 19, 2019 | 21.19 | 22.13 | 21.16 | 21.93 | 607,005 | +0.96(+4.58%) |
Aug 16, 2019 | 20.69 | 21.08 | 20.62 | 20.97 | 241,929 | +0.35(+1.72%) |
Aug 15, 2019 | 20.81 | 20.85 | 20.45 | 20.62 | 506,627 | -0.25(-1.18%) |
Aug 14, 2019 | 21.05 | 21.05 | 20.60 | 20.86 | 524,631 | -0.32(-1.52%) |
Aug 13, 2019 | 20.93 | 21.20 | 20.74 | 21.19 | 414,495 | +0.22(+1.06%) |
Aug 12, 2019 | 21.32 | 21.33 | 20.74 | 20.96 | 408,459 | -0.40(-1.89%) |
Aug 09, 2019 | 21.41 | 21.58 | 21.12 | 21.37 | 306,444 | -0.04(-0.21%) |
Aug 08, 2019 | 21.29 | 21.60 | 21.20 | 21.41 | 400,491 | +0.19(+0.89%) |
Aug 07, 2019 | 21.84 | 21.84 | 20.89 | 21.22 | 399,843 | -0.83(-3.78%) |
Aug 06, 2019 | 21.97 | 22.09 | 21.45 | 22.06 | 388,583 | +0.22(+1.01%) |
Aug 05, 2019 | 22.50 | 22.50 | 21.51 | 21.84 | 523,527 | -0.91(-3.99%) |
Aug 02, 2019 | 23.04 | 23.14 | 22.56 | 22.74 | 681,613 | -0.32(-1.40%) |
Aug 01, 2019 | 23.38 | 23.50 | 22.88 | 23.07 | 404,302 | -0.24(-1.01%) |
Jul 31, 2019 | 22.88 | 23.52 | 22.87 | 23.30 | 551,931 | +0.57(+2.49%) |
Jul 30, 2019 | 22.58 | 23.10 | 22.33 | 22.74 | 563,642 | +0.18(+0.80%) |
Jul 29, 2019 | 22.09 | 22.56 | 22.07 | 22.56 | 1,546,288 | +0.47(+2.11%) |
Jul 26, 2019 | 22.39 | 22.61 | 21.66 | 22.09 | 601,660 | -0.25(-1.14%) |
Jul 25, 2019 | 22.93 | 22.97 | 22.10 | 22.35 | 901,585 | -0.58(-2.52%) |
Jul 24, 2019 | 22.76 | 23.02 | 22.61 | 22.93 | 236,294 | +0.14(+0.60%) |
Jul 23, 2019 | 22.94 | 23.11 | 22.71 | 22.79 | 200,869 | -0.14(-0.62%) |
Jul 22, 2019 | 22.94 | 23.03 | 22.78 | 22.93 | 342,373 | +0.02(+0.08%) |
Jul 19, 2019 | 22.68 | 23.02 | 22.56 | 22.91 | 292,303 | +0.23(+1.01%) |
Jul 18, 2019 | 22.69 | 22.73 | 22.51 | 22.68 | 207,925 | -0.14(-0.60%) |
Jul 17, 2019 | 22.89 | 22.97 | 22.74 | 22.82 | 226,303 | -0.08(-0.35%) |
Jul 16, 2019 | 22.81 | 22.97 | 22.63 | 22.90 | 205,582 | +0.07(+0.33%) |
Jul 15, 2019 | 22.90 | 23.02 | 22.73 | 22.83 | 212,793 | -0.06(-0.27%) |
Jul 12, 2019 | 22.91 | 22.99 | 22.79 | 22.89 | 139,958 | +0.02(+0.08%) |
Jul 11, 2019 | 22.70 | 22.88 | 22.58 | 22.87 | 236,719 | +0.17(+0.74%) |
Jul 10, 2019 | 22.60 | 22.81 | 22.39 | 22.70 | 349,155 | +0.18(+0.80%) |
Jul 09, 2019 | 22.26 | 22.58 | 22.13 | 22.52 | 517,435 | +0.18(+0.81%) |
Jul 08, 2019 | 22.58 | 22.69 | 22.32 | 22.34 | 359,887 | -0.30(-1.35%) |
Jul 05, 2019 | 22.73 | 22.75 | 22.60 | 22.65 | 149,288 | -0.05(-0.22%) |
Jul 03, 2019 | 22.65 | 22.78 | 22.50 | 22.70 | 120,010 | +0.16(+0.69%) |
Jul 02, 2019 | 22.67 | 22.79 | 22.50 | 22.54 | 313,979 | -0.15(-0.66%) |
Jul 01, 2019 | 22.46 | 22.97 | 22.27 | 22.69 | 556,858 | +0.45(+2.04%) |
Jun 28, 2019 | 21.94 | 22.30 | 21.76 | 22.24 | 384,805 | +0.40(+1.82%) |
Jun 27, 2019 | 21.96 | 21.97 | 21.73 | 21.84 | 313,070 | -0.12(-0.54%) |
Jun 26, 2019 | 21.88 | 22.15 | 21.81 | 21.96 | 367,929 | +0.24(+1.12%) |
Jun 25, 2019 | 21.87 | 21.95 | 21.66 | 21.71 | 338,568 | -0.22(-0.99%) |
Jun 24, 2019 | 21.59 | 21.94 | 21.41 | 21.93 | 403,578 | +0.40(+1.85%) |
Jun 21, 2019 | 21.38 | 21.74 | 21.29 | 21.53 | 1,117,092 | +0.10(+0.46%) |
Jun 20, 2019 | 21.67 | 21.67 | 21.34 | 21.43 | 214,176 | +0.03(+0.14%) |
Jun 19, 2019 | 21.36 | 21.58 | 21.00 | 21.40 | 512,075 | +0.06(+0.26%) |
Jun 18, 2019 | 21.76 | 21.76 | 21.30 | 21.35 | 488,552 | -0.32(-1.49%) |
Jun 17, 2019 | 21.94 | 21.97 | 21.59 | 21.67 | 384,184 | -0.39(-1.75%) |
Jun 14, 2019 | 22.00 | 22.10 | 21.71 | 22.05 | 274,607 | +0.07(+0.31%) |
Jun 13, 2019 | 22.00 | 22.25 | 21.85 | 21.99 | 251,067 | +0.27(+1.23%) |
Jun 12, 2019 | 21.97 | 21.97 | 21.61 | 21.72 | 278,896 | -0.40(-1.83%) |
Jun 11, 2019 | 22.01 | 22.44 | 21.97 | 22.12 | 275,431 | +0.13(+0.59%) |
Jun 10, 2019 | 21.95 | 22.14 | 21.87 | 21.99 | 220,040 | +0.06(+0.26%) |
Jun 07, 2019 | 22.34 | 22.34 | 21.91 | 21.94 | 920,346 | -0.23(-1.04%) |
Jun 06, 2019 | 22.32 | 22.39 | 22.03 | 22.17 | 292,176 | -0.16(-0.70%) |
Jun 05, 2019 | 22.78 | 22.81 | 22.24 | 22.32 | 194,270 | -0.56(-2.45%) |
Jun 04, 2019 | 22.63 | 22.88 | 22.53 | 22.88 | 795,133 | +0.44(+1.94%) |
Jun 03, 2019 | 22.13 | 22.53 | 22.12 | 22.45 | 433,257 | +0.36(+1.63%) |
May 31, 2019 | 21.81 | 22.44 | 21.41 | 22.09 | 848,276 | +0.04(+0.20%) |
May 30, 2019 | 21.88 | 22.15 | 21.85 | 22.04 | 329,283 | +0.19(+0.88%) |
May 29, 2019 | 21.35 | 21.91 | 21.35 | 21.85 | 533,521 | +0.20(+0.92%) |
May 28, 2019 | 21.71 | 21.83 | 21.46 | 21.65 | 724,572 | -0.11(-0.51%) |
May 24, 2019 | 22.12 | 22.16 | 21.56 | 21.76 | 270,103 | -0.25(-1.16%) |
May 23, 2019 | 22.30 | 22.44 | 21.82 | 22.02 | 490,703 | -0.58(-2.56%) |
May 22, 2019 | 22.93 | 22.93 | 22.56 | 22.60 | 143,595 | -0.40(-1.76%) |
May 21, 2019 | 22.63 | 23.17 | 22.57 | 23.00 | 285,323 | +0.51(+2.27%) |
May 20, 2019 | 22.38 | 22.53 | 22.35 | 22.49 | 299,274 | +0.02(+0.08%) |
May 17, 2019 | 22.56 | 22.56 | 22.33 | 22.47 | 392,205 | -0.09(-0.41%) |
May 16, 2019 | 22.55 | 22.82 | 22.40 | 22.56 | 348,433 | +0.15(+0.67%) |
May 15, 2019 | 22.52 | 22.73 | 22.37 | 22.42 | 549,695 | -0.33(-1.45%) |
May 14, 2019 | 22.75 | 23.29 | 22.70 | 22.74 | 246,329 | -0.01(-0.03%) |
May 13, 2019 | 22.74 | 22.95 | 22.47 | 22.75 | 329,785 | +0.01(+0.05%) |
May 10, 2019 | 21.85 | 22.74 | 21.82 | 22.74 | 633,512 | +1.01(+4.66%) |
May 09, 2019 | 21.69 | 21.93 | 21.59 | 21.73 | 119,342 | -0.06(-0.26%) |
May 08, 2019 | 21.66 | 22.08 | 21.60 | 21.78 | 299,711 | +0.09(+0.40%) |
May 07, 2019 | 21.48 | 21.73 | 21.31 | 21.69 | 508,354 | +0.14(+0.66%) |
May 06, 2019 | 21.32 | 21.62 | 21.32 | 21.55 | 274,989 | +0.00(+0.00%) |
May 03, 2019 | 21.55 | 21.75 | 21.33 | 21.55 | 637,766 | -0.02(-0.11%) |
May 02, 2019 | 22.03 | 22.07 | 21.45 | 21.58 | 2,021,072 | -0.68(-3.07%) |
May 01, 2019 | 22.38 | 22.51 | 21.93 | 22.26 | 333,451 | -0.16(-0.71%) |
Apr 30, 2019 | 23.02 | 23.02 | 22.03 | 22.42 | 379,314 | -0.01(-0.03%) |
Apr 29, 2019 | 22.47 | 22.63 | 22.38 | 22.43 | 211,402 | +0.08(+0.36%) |
Apr 26, 2019 | 22.37 | 22.41 | 22.21 | 22.35 | 192,131 | -0.05(-0.22%) |
Apr 25, 2019 | 22.58 | 22.58 | 22.28 | 22.39 | 239,861 | -0.24(-1.08%) |
Apr 24, 2019 | 22.70 | 22.83 | 22.48 | 22.64 | 295,256 | -0.03(-0.13%) |
Apr 23, 2019 | 22.88 | 22.93 | 22.59 | 22.67 | 255,715 | -0.21(-0.93%) |
Apr 22, 2019 | 22.32 | 22.91 | 22.32 | 22.88 | 167,583 | +0.70(+3.14%) |
Apr 18, 2019 | 22.27 | 22.35 | 21.92 | 22.19 | 222,244 | -0.19(-0.85%) |
Apr 17, 2019 | 22.85 | 22.85 | 22.34 | 22.38 | 166,349 | -0.37(-1.61%) |
Apr 16, 2019 | 22.98 | 23.01 | 22.70 | 22.74 | 416,125 | -0.09(-0.40%) |
Apr 15, 2019 | 22.70 | 22.94 | 22.54 | 22.83 | 323,210 | +0.21(+0.92%) |
Apr 12, 2019 | 22.58 | 22.76 | 22.12 | 22.63 | 600,125 | +0.29(+1.31%) |
Apr 11, 2019 | 21.80 | 22.38 | 21.71 | 22.33 | 460,296 | +0.55(+2.52%) |
Apr 10, 2019 | 21.45 | 22.17 | 21.44 | 21.78 | 595,883 | +0.52(+2.44%) |
Apr 09, 2019 | 21.50 | 21.50 | 21.06 | 21.26 | 199,018 | -0.16(-0.74%) |
Apr 08, 2019 | 21.90 | 21.97 | 21.40 | 21.42 | 355,293 | -0.52(-2.37%) |
Apr 05, 2019 | 21.61 | 21.99 | 21.58 | 21.94 | 344,167 | +0.33(+1.53%) |
Apr 04, 2019 | 21.80 | 21.82 | 21.58 | 21.61 | 319,755 | -0.05(-0.25%) |
Apr 03, 2019 | 21.79 | 21.89 | 21.47 | 21.67 | 143,336 | -0.04(-0.17%) |
Apr 02, 2019 | 21.73 | 22.02 | 21.59 | 21.70 | 247,612 | -0.13(-0.59%) |
Apr 01, 2019 | 21.61 | 22.00 | 21.61 | 21.83 | 205,770 | +0.33(+1.53%) |
Mar 29, 2019 | 21.19 | 21.51 | 21.18 | 21.50 | 338,930 | +0.39(+1.85%) |
Mar 28, 2019 | 20.90 | 21.25 | 20.88 | 21.11 | 203,374 | +0.24(+1.14%) |
Mar 27, 2019 | 20.60 | 21.06 | 20.60 | 20.87 | 420,894 | +0.15(+0.74%) |
Mar 26, 2019 | 21.11 | 21.39 | 20.62 | 20.72 | 166,930 | -0.29(-1.37%) |
Mar 25, 2019 | 21.23 | 21.23 | 20.58 | 21.01 | 386,405 | -0.23(-1.06%) |
Mar 22, 2019 | 21.63 | 21.63 | 21.17 | 21.23 | 176,420 | -0.55(-2.52%) |
Mar 21, 2019 | 21.22 | 21.89 | 21.08 | 21.78 | 601,932 | +0.56(+2.62%) |
Mar 20, 2019 | 21.16 | 21.46 | 20.92 | 21.23 | 588,860 | +0.04(+0.20%) |
Mar 19, 2019 | 21.31 | 21.47 | 21.12 | 21.18 | 599,657 | +0.18(+0.84%) |
Mar 18, 2019 | 20.90 | 21.07 | 20.84 | 21.01 | 340,988 | +0.14(+0.67%) |
Mar 15, 2019 | 20.78 | 20.95 | 20.44 | 20.87 | 812,714 | -0.01(-0.06%) |
Mar 14, 2019 | 20.84 | 21.00 | 20.83 | 20.88 | 456,835 | +0.02(+0.09%) |
Mar 13, 2019 | 21.05 | 21.21 | 20.84 | 20.86 | 585,055 | -0.07(-0.32%) |
Mar 12, 2019 | 21.05 | 21.36 | 20.82 | 20.93 | 514,774 | -0.07(-0.32%) |
Mar 11, 2019 | 20.26 | 21.04 | 20.19 | 21.00 | 2,065,013 | +0.90(+4.47%) |
Mar 08, 2019 | 19.34 | 20.16 | 19.22 | 20.10 | 773,109 | +0.51(+2.62%) |
Mar 07, 2019 | 19.19 | 19.75 | 19.09 | 19.58 | 466,158 | +0.40(+2.07%) |
Mar 06, 2019 | 19.33 | 19.37 | 19.04 | 19.19 | 176,365 | -0.15(-0.79%) |
Mar 05, 2019 | 18.94 | 19.39 | 18.72 | 19.34 | 506,686 | +0.50(+2.66%) |
Mar 04, 2019 | 19.06 | 19.33 | 18.66 | 18.84 | 908,527 | -0.13(-0.68%) |
Mar 01, 2019 | 19.40 | 19.55 | 18.89 | 18.97 | 572,467 | -0.42(-2.14%) |
Feb 28, 2019 | 19.64 | 19.64 | 19.03 | 19.38 | 1,971,136 | -0.18(-0.91%) |
Feb 27, 2019 | 19.30 | 19.84 | 19.14 | 19.56 | 932,290 | +0.31(+1.62%) |
Feb 26, 2019 | 19.94 | 19.99 | 19.05 | 19.25 | 694,859 | -0.83(-4.14%) |
Feb 25, 2019 | 20.25 | 20.35 | 19.97 | 20.08 | 697,510 | -0.16(-0.79%) |
Feb 22, 2019 | 20.33 | 20.72 | 20.19 | 20.24 | 338,112 | -0.04(-0.21%) |
Feb 21, 2019 | 20.90 | 20.90 | 20.10 | 20.28 | 528,974 | -0.52(-2.50%) |
Feb 20, 2019 | 21.08 | 21.08 | 20.65 | 20.80 | 332,527 | -0.15(-0.70%) |
Feb 19, 2019 | 20.16 | 21.22 | 20.07 | 20.95 | 810,421 | +0.89(+4.45%) |
Feb 15, 2019 | 20.16 | 20.19 | 19.69 | 20.05 | 247,938 | -0.05(-0.24%) |
Feb 14, 2019 | 19.92 | 20.19 | 19.77 | 20.10 | 371,128 | +0.18(+0.92%) |
Feb 13, 2019 | 19.55 | 19.93 | 19.55 | 19.92 | 353,412 | +0.48(+2.45%) |
Feb 12, 2019 | 18.94 | 19.47 | 18.94 | 19.44 | 160,250 | +0.57(+3.01%) |
Feb 11, 2019 | 18.80 | 18.94 | 18.66 | 18.88 | 140,159 | +0.07(+0.39%) |
Feb 08, 2019 | 19.05 | 19.05 | 18.55 | 18.80 | 152,199 | -0.19(-1.00%) |
Feb 07, 2019 | 19.17 | 19.25 | 18.85 | 18.99 | 287,621 | -0.32(-1.65%) |
Feb 06, 2019 | 19.52 | 19.97 | 19.22 | 19.31 | 375,326 | -0.32(-1.65%) |
Feb 05, 2019 | 19.67 | 19.78 | 19.54 | 19.63 | 187,830 | -0.02(-0.09%) |
Feb 04, 2019 | 19.52 | 19.73 | 19.32 | 19.65 | 305,344 | +0.16(+0.80%) |
Feb 01, 2019 | 19.00 | 19.55 | 18.97 | 19.49 | 400,608 | +0.47(+2.49%) |
Jan 31, 2019 | 19.73 | 19.74 | 18.82 | 19.02 | 330,326 | -0.66(-3.35%) |
Jan 30, 2019 | 19.47 | 19.75 | 19.21 | 19.68 | 199,272 | +0.31(+1.61%) |
Jan 29, 2019 | 19.69 | 19.78 | 19.34 | 19.37 | 291,777 | -0.16(-0.83%) |
Jan 28, 2019 | 19.26 | 19.57 | 19.14 | 19.53 | 526,330 | +0.05(+0.28%) |
Jan 25, 2019 | 19.19 | 19.60 | 19.12 | 19.48 | 395,273 | +0.45(+2.36%) |
Jan 24, 2019 | 18.57 | 19.12 | 18.38 | 19.03 | 373,261 | +0.46(+2.45%) |
Jan 23, 2019 | 18.55 | 18.81 | 18.17 | 18.57 | 440,689 | +0.04(+0.19%) |
Jan 22, 2019 | 19.15 | 19.22 | 18.43 | 18.54 | 423,949 | -0.81(-4.19%) |
Jan 18, 2019 | 19.03 | 19.41 | 18.79 | 19.34 | 672,015 | +0.57(+3.04%) |
Jan 17, 2019 | 18.58 | 18.81 | 18.41 | 18.77 | 406,041 | +0.07(+0.38%) |
Jan 16, 2019 | 18.71 | 19.00 | 18.64 | 18.70 | 143,272 | -0.10(-0.54%) |
Jan 15, 2019 | 18.37 | 19.04 | 18.22 | 18.80 | 280,250 | +0.67(+3.67%) |
Jan 14, 2019 | 18.33 | 18.47 | 17.99 | 18.14 | 465,622 | -0.33(-1.79%) |
Jan 11, 2019 | 18.72 | 18.73 | 18.04 | 18.47 | 610,165 | -0.31(-1.63%) |
Jan 10, 2019 | 18.89 | 18.90 | 18.63 | 18.77 | 300,076 | -0.25(-1.29%) |
Jan 09, 2019 | 18.29 | 19.09 | 18.15 | 19.02 | 631,279 | +0.85(+4.65%) |
Jan 08, 2019 | 18.09 | 18.38 | 17.95 | 18.18 | 802,722 | +0.25(+1.37%) |
Jan 07, 2019 | 17.92 | 18.49 | 17.76 | 17.93 | 601,739 | +0.12(+0.67%) |
Jan 04, 2019 | 17.49 | 17.88 | 17.37 | 17.81 | 936,920 | +0.65(+3.81%) |
Jan 03, 2019 | 17.52 | 17.65 | 17.09 | 17.16 | 337,949 | -0.26(-1.48%) |
Jan 02, 2019 | 16.50 | 17.53 | 16.39 | 17.41 | 541,685 | +0.67(+4.01%) |
Dec 31, 2018 | 17.18 | 17.64 | 16.56 | 16.74 | 1,081,126 | -0.36(-2.10%) |
Dec 28, 2018 | 17.05 | 17.25 | 16.84 | 17.10 | 644,841 | +0.10(+0.60%) |
Dec 27, 2018 | 16.85 | 17.08 | 16.23 | 17.00 | 728,575 | -0.11(-0.63%) |
Dec 26, 2018 | 16.15 | 17.11 | 15.93 | 17.11 | 755,343 | +0.95(+5.87%) |
Dec 24, 2018 | 16.83 | 16.83 | 16.06 | 16.16 | 279,909 | -0.72(-4.26%) |
Dec 21, 2018 | 16.90 | 17.34 | 16.80 | 16.88 | 2,222,268 | +0.04(+0.21%) |
Dec 20, 2018 | 17.55 | 17.74 | 16.39 | 16.84 | 916,149 | -0.85(-4.81%) |
Dec 19, 2018 | 17.88 | 18.57 | 17.46 | 17.70 | 2,839,247 | -0.11(-0.61%) |
Dec 18, 2018 | 18.74 | 19.09 | 17.62 | 17.80 | 660,749 | -1.04(-5.54%) |
Dec 17, 2018 | 19.47 | 19.58 | 18.69 | 18.85 | 377,672 | -0.53(-2.72%) |
Dec 14, 2018 | 18.94 | 19.75 | 18.94 | 19.37 | 1,434,555 | +0.30(+1.57%) |
Dec 13, 2018 | 18.06 | 19.13 | 18.06 | 19.07 | 548,812 | +1.09(+6.07%) |
Dec 12, 2018 | 17.94 | 18.26 | 17.70 | 17.98 | 606,319 | +0.34(+1.94%) |
Dec 11, 2018 | 18.09 | 18.13 | 17.59 | 17.64 | 452,064 | -0.25(-1.38%) |
Dec 10, 2018 | 18.36 | 18.36 | 17.73 | 17.89 | 487,005 | -0.53(-2.90%) |
Dec 07, 2018 | 18.59 | 19.01 | 18.37 | 18.42 | 973,097 | +0.10(+0.56%) |
Dec 06, 2018 | 17.88 | 18.36 | 17.46 | 18.32 | 626,781 | +0.29(+1.63%) |
Dec 04, 2018 | 18.48 | 18.57 | 17.89 | 18.03 | 783,378 | -0.43(-2.34%) |
Dec 03, 2018 | 18.58 | 18.64 | 18.21 | 18.46 | 430,008 | +0.64(+3.60%) |
Nov 30, 2018 | 18.00 | 18.15 | 17.65 | 17.82 | 611,665 | -0.20(-1.13%) |
Nov 29, 2018 | 17.85 | 18.22 | 17.74 | 18.02 | 609,265 | +0.16(+0.87%) |
Nov 28, 2018 | 17.71 | 17.91 | 17.38 | 17.86 | 382,982 | +0.16(+0.92%) |
Nov 27, 2018 | 17.70 | 17.95 | 17.54 | 17.70 | 647,318 | -0.03(-0.17%) |
Nov 26, 2018 | 17.49 | 17.78 | 17.43 | 17.73 | 431,290 | +0.40(+2.28%) |
Nov 23, 2018 | 17.35 | 17.71 | 17.12 | 17.34 | 77,854 | -0.33(-1.87%) |
Nov 21, 2018 | 17.67 | 17.67 | 17.67 | 0 | +0.56(+3.26%) | |
Nov 20, 2018 | 17.55 | 17.62 | 16.89 | 17.11 | 784,065 | -0.68(-3.84%) |
Nov 19, 2018 | 17.95 | 18.20 | 17.67 | 17.79 | 780,159 | -0.28(-1.53%) |
Nov 16, 2018 | 18.56 | 18.56 | 17.82 | 18.07 | 761,873 | -0.37(-1.99%) |
Nov 15, 2018 | 18.70 | 18.76 | 18.18 | 18.43 | 754,902 | -0.38(-2.01%) |
Nov 14, 2018 | 19.34 | 19.34 | 18.58 | 18.81 | 905,983 | -0.26(-1.38%) |
Nov 13, 2018 | 19.48 | 19.63 | 18.97 | 19.07 | 743,566 | -0.44(-2.27%) |
Nov 12, 2018 | 19.95 | 20.08 | 19.48 | 19.52 | 414,057 | -0.41(-2.08%) |
Nov 09, 2018 | 19.94 | 20.20 | 19.75 | 19.93 | 735,699 | -0.13(-0.63%) |
Nov 08, 2018 | 19.99 | 20.75 | 19.91 | 20.06 | 628,992 | +0.01(+0.03%) |
Nov 07, 2018 | 19.90 | 20.12 | 19.68 | 20.05 | 676,721 | +0.42(+2.14%) |
Nov 06, 2018 | 19.71 | 19.88 | 19.33 | 19.63 | 554,950 | -0.11(-0.58%) |
Nov 05, 2018 | 19.28 | 19.94 | 18.90 | 19.75 | 778,838 | +0.51(+2.67%) |
Nov 02, 2018 | 19.57 | 19.70 | 19.12 | 19.23 | 806,823 | -0.26(-1.33%) |