Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 22.13 | 22.25 | 22.09 | 22.25 | 11,109 | +0.32(+1.46%) |
Aug 29, 2019 | 21.87 | 21.93 | 21.87 | 21.93 | 462 | +0.15(+0.68%) |
Aug 28, 2019 | 21.58 | 21.78 | 21.58 | 21.78 | 1,686 | -0.08(-0.35%) |
Aug 27, 2019 | 21.88 | 21.92 | 21.76 | 21.86 | 2,386 | +0.21(+0.96%) |
Aug 26, 2019 | 21.72 | 21.73 | 21.61 | 21.65 | 6,623 | -0.10(-0.46%) |
Aug 23, 2019 | 21.70 | 21.82 | 21.70 | 21.75 | 2,720 | -0.14(-0.63%) |
Aug 22, 2019 | 21.95 | 21.95 | 21.89 | 21.89 | 263 | -0.09(-0.41%) |
Aug 21, 2019 | 21.94 | 21.98 | 21.94 | 21.98 | 776 | +0.32(+1.50%) |
Aug 20, 2019 | 21.68 | 21.68 | 21.65 | 21.65 | 1,615 | -0.21(-0.94%) |
Aug 19, 2019 | 21.84 | 21.89 | 21.78 | 21.86 | 3,012 | +0.36(+1.68%) |
Aug 16, 2019 | 21.36 | 21.50 | 21.36 | 21.50 | 1,587 | +0.26(+1.20%) |
Aug 15, 2019 | 21.25 | 21.25 | 21.21 | 21.24 | 2,704 | -0.06(-0.29%) |
Aug 14, 2019 | 21.61 | 21.61 | 21.30 | 21.30 | 4,384 | -0.76(-3.44%) |
Aug 13, 2019 | 21.80 | 22.11 | 21.80 | 22.06 | 1,918 | +0.10(+0.47%) |
Aug 12, 2019 | 22.00 | 22.00 | 21.96 | 21.96 | 758 | -0.23(-1.02%) |
Aug 09, 2019 | 21.96 | 22.19 | 21.96 | 22.19 | 2,834 | +0.07(+0.32%) |
Aug 08, 2019 | 22.09 | 22.32 | 22.09 | 22.11 | 3,281 | +0.15(+0.70%) |
Aug 07, 2019 | 21.78 | 22.05 | 21.77 | 21.96 | 6,248 | +0.20(+0.92%) |
Aug 06, 2019 | 21.93 | 22.04 | 21.72 | 21.76 | 3,621 | +0.03(+0.12%) |
Aug 05, 2019 | 21.89 | 21.95 | 21.74 | 21.74 | 5,572 | -0.78(-3.48%) |
Aug 02, 2019 | 22.52 | 22.52 | 22.52 | 149 | +0.00(+0.00%) | |
Aug 01, 2019 | 22.41 | 22.66 | 22.41 | 22.52 | 1,516 | +0.23(+1.02%) |
Jul 31, 2019 | 22.78 | 22.83 | 22.29 | 22.29 | 3,913 | -0.49(-2.17%) |
Jul 30, 2019 | 22.69 | 22.79 | 22.63 | 22.79 | 3,163 | -0.51(-2.20%) |
Jul 29, 2019 | 23.24 | 23.30 | 23.22 | 23.30 | 3,700 | +0.25(+1.07%) |
Jul 26, 2019 | 23.12 | 23.21 | 23.05 | 23.05 | 9,409 | -0.08(-0.34%) |
Jul 25, 2019 | 23.44 | 23.46 | 23.08 | 23.13 | 9,339 | -0.27(-1.15%) |
Jul 24, 2019 | 23.42 | 23.51 | 23.40 | 23.40 | 2,101 | +0.01(+0.02%) |
Jul 23, 2019 | 23.35 | 23.43 | 23.35 | 23.39 | 3,674 | +0.27(+1.18%) |
Jul 22, 2019 | 23.12 | 23.16 | 23.06 | 23.12 | 4,760 | -0.05(-0.23%) |
Jul 19, 2019 | 23.05 | 23.17 | 22.94 | 23.17 | 6,121 | -0.28(-1.18%) |
Jul 18, 2019 | 23.45 | 23.45 | 23.45 | 95 | +0.00(+0.00%) | |
Jul 17, 2019 | 23.45 | 23.45 | 23.45 | 43 | +0.00(+0.00%) | |
Jul 16, 2019 | 23.45 | 23.45 | 23.32 | 23.45 | 1,061 | +0.01(+0.05%) |
Jul 15, 2019 | 23.37 | 23.47 | 23.36 | 23.44 | 4,174 | +0.20(+0.85%) |
Jul 12, 2019 | 23.24 | 23.24 | 23.24 | 23.24 | 113 | -0.07(-0.28%) |
Jul 11, 2019 | 23.31 | 23.31 | 23.31 | 23.31 | 149 | -0.09(-0.37%) |
Jul 10, 2019 | 23.50 | 23.50 | 23.31 | 23.39 | 1,898 | -0.04(-0.16%) |
Jul 09, 2019 | 23.42 | 23.46 | 23.38 | 23.43 | 3,702 | -0.14(-0.60%) |
Jul 08, 2019 | 23.63 | 23.63 | 23.48 | 23.57 | 2,815 | -0.02(-0.07%) |
Jul 05, 2019 | 23.75 | 23.75 | 23.59 | 23.59 | 1,473 | -0.34(-1.44%) |
Jul 03, 2019 | 23.97 | 24.00 | 23.89 | 23.93 | 1,813 | +0.21(+0.89%) |
Jul 02, 2019 | 23.71 | 23.72 | 23.71 | 23.72 | 934 | +0.04(+0.15%) |
Jul 01, 2019 | 23.86 | 23.90 | 23.68 | 23.68 | 4,090 | +0.31(+1.32%) |
Jun 28, 2019 | 23.71 | 23.71 | 23.38 | 23.38 | 10,656 | +0.04(+0.19%) |
Jun 27, 2019 | 23.54 | 23.54 | 23.33 | 23.33 | 2,320 | +0.05(+0.21%) |
Jun 26, 2019 | 23.34 | 23.34 | 23.28 | 23.28 | 596 | +0.04(+0.17%) |
Jun 25, 2019 | 23.31 | 23.31 | 23.24 | 23.24 | 796 | -0.10(-0.42%) |
Jun 24, 2019 | 23.41 | 23.41 | 23.34 | 23.34 | 832 | +0.00(+0.02%) |
Jun 21, 2019 | 23.21 | 23.36 | 23.21 | 23.34 | 5,816 | -0.01(-0.04%) |
Jun 20, 2019 | 23.42 | 23.43 | 23.35 | 23.35 | 3,292 | +0.19(+0.82%) |
Jun 19, 2019 | 23.16 | 23.21 | 23.16 | 23.16 | 1,527 | +0.11(+0.46%) |
Jun 18, 2019 | 23.10 | 23.16 | 23.04 | 23.05 | 1,658 | +0.33(+1.46%) |
Jun 17, 2019 | 22.72 | 22.72 | 22.72 | 22.72 | 405 | +0.06(+0.25%) |
Jun 14, 2019 | 22.66 | 22.66 | 22.66 | 22.66 | 116 | -0.10(-0.44%) |
Jun 13, 2019 | 22.80 | 22.92 | 22.76 | 22.76 | 1,413 | -0.18(-0.80%) |
Jun 12, 2019 | 23.02 | 23.02 | 22.66 | 22.95 | 714 | -0.17(-0.72%) |
Jun 11, 2019 | 23.08 | 23.11 | 23.03 | 23.11 | 3,524 | +0.12(+0.51%) |
Jun 10, 2019 | 22.87 | 23.00 | 22.87 | 22.99 | 1,048 | +0.18(+0.79%) |
Jun 07, 2019 | 22.82 | 22.87 | 22.54 | 22.81 | 6,165 | +0.18(+0.81%) |
Jun 06, 2019 | 22.63 | 22.63 | 22.63 | 22.63 | 472 | +0.18(+0.80%) |
Jun 05, 2019 | 22.45 | 22.45 | 22.45 | 22.45 | 116 | +0.02(+0.10%) |
Jun 04, 2019 | 22.48 | 22.49 | 22.26 | 22.43 | 12,142 | +0.23(+1.03%) |
Jun 03, 2019 | 22.06 | 22.20 | 22.05 | 22.20 | 12,400 | -1.17(-5.02%) |
May 31, 2019 | 21.92 | 23.37 | 21.89 | 23.37 | 8,026 | +1.19(+5.38%) |
May 30, 2019 | 22.11 | 22.28 | 22.11 | 22.18 | 7,874 | +0.30(+1.38%) |
May 29, 2019 | 22.06 | 22.18 | 21.81 | 21.88 | 4,375 | -0.56(-2.49%) |
May 28, 2019 | 22.49 | 22.49 | 22.40 | 22.44 | 1,803 | +0.04(+0.18%) |
May 24, 2019 | 22.40 | 22.40 | 22.40 | 46 | +0.00(+0.00%) | |
May 23, 2019 | 22.40 | 22.40 | 22.28 | 22.40 | 7,843 | -0.28(-1.26%) |
May 22, 2019 | 22.68 | 22.68 | 22.68 | 93 | +0.00(+0.00%) | |
May 21, 2019 | 22.68 | 22.73 | 22.68 | 22.68 | 2,370 | +0.15(+0.67%) |
May 20, 2019 | 22.46 | 22.61 | 22.46 | 22.53 | 2,323 | -0.31(-1.36%) |
May 17, 2019 | 22.87 | 22.87 | 22.84 | 22.84 | 814 | -0.21(-0.93%) |
May 16, 2019 | 23.04 | 23.05 | 23.04 | 23.05 | 907 | +0.27(+1.19%) |
May 15, 2019 | 22.78 | 22.78 | 22.78 | 22.78 | 238 | +0.17(+0.75%) |
May 14, 2019 | 22.59 | 22.62 | 22.59 | 22.62 | 1,073 | +0.21(+0.95%) |
May 13, 2019 | 22.42 | 22.47 | 22.40 | 22.40 | 2,893 | -0.50(-2.17%) |
May 10, 2019 | 22.77 | 22.90 | 22.77 | 22.90 | 930 | +0.10(+0.43%) |
May 09, 2019 | 22.62 | 22.80 | 22.62 | 22.80 | 4,476 | -0.13(-0.56%) |
May 08, 2019 | 22.93 | 23.01 | 22.93 | 22.93 | 1,919 | +0.21(+0.93%) |
May 07, 2019 | 22.86 | 22.86 | 22.65 | 22.72 | 2,645 | -0.42(-1.82%) |
May 06, 2019 | 22.85 | 23.15 | 22.85 | 23.14 | 5,981 | -0.25(-1.07%) |
May 03, 2019 | 23.21 | 23.39 | 23.21 | 23.39 | 2,559 | +0.22(+0.96%) |
May 02, 2019 | 23.21 | 23.30 | 23.12 | 23.17 | 6,918 | -0.04(-0.19%) |
May 01, 2019 | 23.41 | 23.41 | 23.21 | 23.21 | 2,124 | -0.11(-0.46%) |
Apr 30, 2019 | 23.16 | 23.33 | 23.16 | 23.32 | 6,103 | +0.14(+0.58%) |
Apr 29, 2019 | 23.18 | 23.21 | 23.10 | 23.18 | 28,488 | -0.00(-0.00%) |
Apr 26, 2019 | 23.13 | 23.18 | 23.09 | 23.18 | 13,843 | +0.12(+0.52%) |
Apr 25, 2019 | 22.98 | 23.10 | 22.98 | 23.06 | 25,840 | -0.05(-0.23%) |
Apr 24, 2019 | 23.11 | 23.19 | 23.07 | 23.12 | 6,471 | +0.01(+0.06%) |
Apr 23, 2019 | 23.03 | 23.10 | 23.03 | 23.10 | 1,034 | -0.10(-0.43%) |
Apr 22, 2019 | 23.30 | 23.30 | 23.19 | 23.20 | 8,045 | +0.02(+0.07%) |
Apr 18, 2019 | 23.09 | 23.18 | 23.09 | 23.18 | 5,816 | +0.10(+0.45%) |
Apr 17, 2019 | 23.12 | 23.17 | 23.08 | 23.08 | 678 | +0.04(+0.19%) |
Apr 16, 2019 | 22.99 | 23.05 | 22.99 | 23.04 | 765 | +0.13(+0.57%) |
Apr 15, 2019 | 22.84 | 22.91 | 22.82 | 22.91 | 2,976 | +0.04(+0.18%) |
Apr 12, 2019 | 22.83 | 22.92 | 22.78 | 22.87 | 2,675 | +0.26(+1.13%) |
Apr 11, 2019 | 22.56 | 22.63 | 22.56 | 22.61 | 3,399 | +0.00(+0.01%) |
Apr 10, 2019 | 22.62 | 22.62 | 22.61 | 22.61 | 515 | +0.11(+0.50%) |
Apr 09, 2019 | 22.60 | 22.60 | 22.50 | 22.50 | 2,124 | -0.15(-0.65%) |
Apr 08, 2019 | 22.79 | 22.79 | 22.63 | 22.64 | 1,938 | +0.02(+0.08%) |
Apr 05, 2019 | 22.60 | 22.66 | 22.60 | 22.63 | 814 | -0.02(-0.08%) |
Apr 04, 2019 | 22.68 | 22.73 | 22.59 | 22.64 | 11,505 | +0.05(+0.21%) |
Apr 03, 2019 | 22.44 | 22.59 | 22.44 | 22.59 | 4,018 | +0.38(+1.72%) |
Apr 02, 2019 | 22.20 | 22.21 | 22.13 | 22.21 | 1,807 | +0.16(+0.71%) |
Apr 01, 2019 | 22.10 | 22.10 | 22.05 | 22.06 | 89,112 | +0.23(+1.05%) |
Mar 29, 2019 | 21.79 | 21.83 | 21.67 | 21.83 | 5,351 | +0.14(+0.63%) |
Mar 28, 2019 | 21.65 | 21.74 | 21.55 | 21.69 | 52,704 | +0.04(+0.20%) |
Mar 27, 2019 | 21.57 | 21.66 | 21.57 | 21.65 | 2,837 | +0.12(+0.56%) |
Mar 26, 2019 | 21.52 | 21.52 | 21.52 | 18 | +0.00(+0.00%) | |
Mar 25, 2019 | 21.66 | 21.66 | 21.52 | 21.52 | 1,530 | -0.07(-0.32%) |
Mar 22, 2019 | 21.77 | 21.82 | 21.59 | 21.59 | 3,024 | -0.47(-2.14%) |
Mar 21, 2019 | 22.04 | 22.07 | 22.04 | 22.07 | 611 | -0.15(-0.68%) |
Mar 20, 2019 | 22.23 | 22.23 | 22.20 | 22.22 | 667 | -0.26(-1.17%) |
Mar 19, 2019 | 22.50 | 22.56 | 22.45 | 22.48 | 1,508 | +0.19(+0.85%) |
Mar 18, 2019 | 22.32 | 22.32 | 22.19 | 22.29 | 2,845 | +0.02(+0.09%) |
Mar 15, 2019 | 22.27 | 22.27 | 22.23 | 22.27 | 1,395 | +0.21(+0.96%) |
Mar 14, 2019 | 22.10 | 22.10 | 22.01 | 22.06 | 2,269 | +0.01(+0.04%) |
Mar 13, 2019 | 21.92 | 22.05 | 21.92 | 22.05 | 4,150 | +0.17(+0.79%) |
Mar 12, 2019 | 21.97 | 21.97 | 21.87 | 21.88 | 2,404 | +0.09(+0.43%) |
Mar 11, 2019 | 21.78 | 21.79 | 21.77 | 21.78 | 2,852 | +0.13(+0.59%) |
Mar 08, 2019 | 21.65 | 21.65 | 21.65 | 21.65 | 465 | -0.03(-0.16%) |
Mar 07, 2019 | 21.70 | 21.75 | 21.69 | 21.69 | 8,609 | -0.37(-1.67%) |
Mar 06, 2019 | 22.16 | 22.16 | 22.05 | 22.06 | 829 | -0.03(-0.16%) |
Mar 05, 2019 | 22.12 | 22.12 | 22.09 | 22.09 | 535 | +0.00(+0.00%) |
Mar 04, 2019 | 22.27 | 22.27 | 22.02 | 22.09 | 3,239 | -0.15(-0.66%) |
Mar 01, 2019 | 22.30 | 22.31 | 22.22 | 22.24 | 1,512 | +0.75(+3.48%) |
Feb 28, 2019 | 22.08 | 22.12 | 21.49 | 21.49 | 1,596 | -0.53(-2.40%) |
Feb 27, 2019 | 22.07 | 22.07 | 22.00 | 22.02 | 1,785 | -0.15(-0.69%) |
Feb 26, 2019 | 21.94 | 22.17 | 21.94 | 22.17 | 2,419 | +0.43(+1.99%) |
Feb 25, 2019 | 21.74 | 21.74 | 21.74 | 266 | +0.00(+0.00%) | |
Feb 22, 2019 | 21.74 | 21.74 | 21.74 | 173 | +0.00(+0.00%) | |
Feb 21, 2019 | 21.73 | 21.74 | 21.73 | 21.74 | 863 | -0.12(-0.57%) |
Feb 20, 2019 | 21.80 | 21.86 | 21.80 | 21.86 | 691 | +0.21(+0.97%) |
Feb 19, 2019 | 21.39 | 21.69 | 21.39 | 21.65 | 5,111 | +0.16(+0.76%) |
Feb 15, 2019 | 21.45 | 21.49 | 21.41 | 21.49 | 2,908 | +0.35(+1.63%) |
Feb 14, 2019 | 21.02 | 21.18 | 21.02 | 21.15 | 1,227 | -0.07(-0.33%) |
Feb 13, 2019 | 21.41 | 21.41 | 21.22 | 21.22 | 3,801 | -0.07(-0.34%) |
Feb 12, 2019 | 21.16 | 21.29 | 21.16 | 21.29 | 1,223 | +0.38(+1.83%) |
Feb 11, 2019 | 20.84 | 20.94 | 20.79 | 20.91 | 1,313 | -0.02(-0.08%) |
Feb 08, 2019 | 20.94 | 20.94 | 20.79 | 20.92 | 5,932 | -0.20(-0.94%) |
Feb 07, 2019 | 21.33 | 21.33 | 21.06 | 21.12 | 9,266 | -0.71(-3.27%) |
Feb 06, 2019 | 21.83 | 21.83 | 21.83 | 58 | +0.00(+0.00%) | |
Feb 05, 2019 | 21.69 | 21.83 | 21.69 | 21.83 | 2,078 | +0.29(+1.36%) |
Feb 04, 2019 | 21.39 | 21.54 | 21.35 | 21.54 | 5,364 | +0.02(+0.08%) |
Feb 01, 2019 | 21.58 | 21.58 | 21.49 | 21.52 | 7,096 | -0.05(-0.24%) |
Jan 31, 2019 | 21.52 | 21.58 | 21.52 | 21.58 | 870 | +0.09(+0.41%) |
Jan 30, 2019 | 21.61 | 21.61 | 21.34 | 21.49 | 3,406 | -0.14(-0.64%) |
Jan 29, 2019 | 21.60 | 21.63 | 21.60 | 21.63 | 1,444 | -0.01(-0.04%) |
Jan 28, 2019 | 21.64 | 21.64 | 21.64 | 21.64 | 675 | +0.01(+0.04%) |
Jan 25, 2019 | 21.56 | 21.69 | 21.56 | 21.63 | 4,653 | +0.40(+1.90%) |
Jan 24, 2019 | 21.16 | 21.25 | 21.16 | 21.22 | 1,265 | +0.02(+0.10%) |
Jan 23, 2019 | 21.38 | 21.40 | 21.14 | 21.20 | 8,102 | -0.00(-0.00%) |
Jan 22, 2019 | 21.23 | 21.23 | 20.90 | 21.20 | 6,467 | -0.27(-1.26%) |
Jan 18, 2019 | 21.47 | 21.47 | 21.31 | 21.47 | 2,675 | +0.54(+2.59%) |
Jan 17, 2019 | 20.93 | 20.93 | 20.93 | 20.93 | 408 | -0.09(-0.45%) |
Jan 16, 2019 | 21.03 | 21.03 | 21.03 | 21.03 | 134 | +0.01(+0.04%) |
Jan 15, 2019 | 20.97 | 21.02 | 20.97 | 21.02 | 803 | -0.01(-0.04%) |
Jan 14, 2019 | 20.83 | 21.03 | 20.79 | 21.03 | 3,938 | +0.06(+0.29%) |
Jan 11, 2019 | 20.98 | 21.00 | 20.97 | 20.97 | 697 | -0.15(-0.73%) |
Jan 10, 2019 | 21.16 | 21.20 | 20.97 | 21.12 | 13,013 | -0.14(-0.65%) |
Jan 09, 2019 | 21.18 | 21.26 | 21.12 | 21.26 | 3,456 | +0.33(+1.56%) |
Jan 08, 2019 | 20.91 | 21.00 | 20.83 | 20.93 | 4,203 | +0.18(+0.87%) |
Jan 07, 2019 | 20.79 | 20.79 | 20.67 | 20.75 | 3,909 | -0.04(-0.21%) |
Jan 04, 2019 | 20.27 | 20.79 | 20.27 | 20.79 | 3,024 | +0.81(+4.04%) |
Jan 03, 2019 | 20.19 | 20.19 | 19.95 | 19.99 | 8,186 | -0.26(-1.27%) |
Jan 02, 2019 | 20.22 | 20.26 | 20.13 | 20.24 | 4,290 | -0.06(-0.30%) |
Dec 31, 2018 | 20.63 | 20.63 | 20.22 | 20.30 | 6,281 | +0.08(+0.38%) |
Dec 28, 2018 | 20.54 | 20.54 | 20.23 | 20.23 | 7,910 | +0.19(+0.94%) |
Dec 27, 2018 | 20.02 | 20.04 | 19.86 | 20.04 | 3,427 | +0.09(+0.47%) |
Dec 26, 2018 | 19.87 | 19.95 | 19.75 | 19.95 | 7,764 | +0.08(+0.42%) |
Dec 24, 2018 | 19.95 | 20.12 | 19.86 | 19.86 | 4,977 | -0.39(-1.92%) |
Dec 21, 2018 | 20.35 | 20.44 | 20.25 | 20.25 | 7,110 | -0.08(-0.39%) |
Dec 20, 2018 | 20.37 | 20.50 | 20.33 | 20.33 | 4,811 | -0.12(-0.58%) |
Dec 19, 2018 | 20.73 | 20.91 | 20.45 | 20.45 | 5,927 | -0.19(-0.94%) |
Dec 18, 2018 | 20.62 | 20.71 | 20.62 | 20.64 | 5,669 | +0.41(+2.03%) |
Dec 17, 2018 | 20.54 | 20.68 | 20.23 | 20.23 | 16,223 | -0.48(-2.32%) |
Dec 14, 2018 | 20.75 | 20.76 | 20.71 | 20.71 | 2,844 | -0.03(-0.16%) |
Dec 13, 2018 | 20.93 | 21.03 | 20.75 | 20.75 | 28,359 | -0.23(-1.09%) |
Dec 12, 2018 | 20.79 | 20.99 | 20.79 | 20.98 | 15,829 | +0.39(+1.89%) |
Dec 11, 2018 | 20.74 | 20.74 | 20.59 | 20.59 | 1,447 | +0.04(+0.20%) |
Dec 10, 2018 | 20.50 | 20.58 | 20.41 | 20.55 | 2,824 | -0.08(-0.37%) |
Dec 07, 2018 | 21.01 | 21.01 | 20.62 | 20.62 | 6,636 | -0.40(-1.89%) |
Dec 06, 2018 | 20.98 | 21.02 | 20.72 | 21.02 | 11,318 | -0.24(-1.15%) |
Dec 04, 2018 | 21.40 | 21.47 | 21.26 | 21.26 | 4,266 | -0.65(-2.95%) |
Dec 03, 2018 | 22.01 | 22.01 | 21.90 | 21.91 | 1,439 | +0.36(+1.67%) |
Nov 30, 2018 | 21.50 | 21.61 | 21.50 | 21.55 | 2,607 | -0.20(-0.93%) |
Nov 29, 2018 | 21.73 | 21.75 | 21.70 | 21.75 | 2,482 | -0.05(-0.24%) |
Nov 28, 2018 | 21.48 | 21.80 | 21.48 | 21.80 | 4,793 | +0.29(+1.34%) |
Nov 27, 2018 | 21.52 | 21.52 | 21.52 | 21.52 | 397 | -0.16(-0.74%) |
Nov 26, 2018 | 21.66 | 21.68 | 21.66 | 21.68 | 3,772 | +0.33(+1.54%) |
Nov 23, 2018 | 21.33 | 21.35 | 21.33 | 21.35 | 2,133 | -0.19(-0.88%) |
Nov 21, 2018 | 21.54 | 21.54 | 21.54 | 0 | +0.15(+0.69%) | |
Nov 20, 2018 | 21.19 | 21.39 | 21.19 | 21.39 | 2,772 | -0.39(-1.78%) |
Nov 19, 2018 | 21.78 | 21.78 | 21.78 | 21.78 | 3,363 | -0.06(-0.27%) |
Nov 16, 2018 | 21.76 | 21.84 | 21.75 | 21.84 | 829 | +0.03(+0.16%) |
Nov 15, 2018 | 21.75 | 21.82 | 21.75 | 21.80 | 2,939 | -0.02(-0.08%) |
Nov 14, 2018 | 21.93 | 21.93 | 21.64 | 21.82 | 975 | +0.17(+0.80%) |
Nov 13, 2018 | 21.95 | 21.95 | 21.65 | 21.65 | 1,077 | +0.22(+1.02%) |
Nov 12, 2018 | 21.75 | 21.75 | 21.43 | 21.43 | 2,827 | -0.59(-2.69%) |
Nov 09, 2018 | 21.94 | 22.02 | 21.94 | 22.02 | 2,488 | -0.14(-0.65%) |
Nov 08, 2018 | 22.23 | 22.23 | 22.17 | 22.17 | 3,083 | -0.22(-0.96%) |
Nov 07, 2018 | 22.38 | 22.44 | 22.34 | 22.38 | 2,785 | +0.22(+1.01%) |
Nov 06, 2018 | 22.01 | 22.16 | 22.01 | 22.16 | 2,550 | +0.07(+0.31%) |
Nov 05, 2018 | 22.19 | 22.19 | 22.06 | 22.09 | 2,653 | -0.33(-1.47%) |
Nov 02, 2018 | 22.30 | 22.42 | 22.30 | 22.42 | 1,303 | +0.43(+1.96%) |
Nov 01, 2018 | 21.96 | 21.99 | 21.96 | 21.99 | 1,752 | +0.22(+1.01%) |
Oct 31, 2018 | 21.94 | 21.94 | 21.77 | 21.77 | 5,620 | +0.24(+1.14%) |
Oct 30, 2018 | 21.52 | 21.62 | 21.52 | 21.52 | 6,760 | -0.00(-0.00%) |
Oct 29, 2018 | 21.80 | 21.80 | 21.53 | 21.53 | 861 | -0.09(-0.41%) |
Oct 26, 2018 | 21.34 | 21.61 | 21.23 | 21.61 | 4,266 | -0.11(-0.52%) |
Oct 25, 2018 | 21.41 | 21.73 | 21.41 | 21.73 | 2,339 | +0.43(+2.01%) |
Oct 24, 2018 | 21.72 | 21.74 | 21.30 | 21.30 | 1,372 | -0.74(-3.35%) |
Oct 23, 2018 | 21.77 | 22.04 | 21.76 | 22.04 | 1,911 | -0.21(-0.96%) |
Oct 22, 2018 | 22.37 | 22.37 | 22.23 | 22.25 | 981 | -0.17(-0.77%) |
Oct 19, 2018 | 22.33 | 22.46 | 22.33 | 22.42 | 2,488 | +0.19(+0.85%) |
Oct 18, 2018 | 22.49 | 22.60 | 22.23 | 22.23 | 2,751 | -0.64(-2.80%) |
Oct 17, 2018 | 22.87 | 22.87 | 22.87 | 22.87 | 493 | -0.12(-0.51%) |
Oct 16, 2018 | 22.87 | 22.99 | 22.87 | 22.99 | 1,498 | +0.34(+1.49%) |
Oct 15, 2018 | 22.66 | 22.66 | 22.66 | 22.66 | 369 | +0.30(+1.36%) |
Oct 12, 2018 | 22.46 | 22.46 | 22.35 | 22.35 | 592 | -0.15(-0.66%) |
Oct 11, 2018 | 22.66 | 22.66 | 22.39 | 22.50 | 1,943 | -0.22(-0.99%) |
Oct 10, 2018 | 22.91 | 22.91 | 22.67 | 22.72 | 2,895 | -0.47(-2.03%) |
Oct 09, 2018 | 22.99 | 23.21 | 22.99 | 23.20 | 891 | +0.14(+0.62%) |
Oct 08, 2018 | 23.09 | 23.17 | 23.03 | 23.05 | 5,580 | -0.37(-1.59%) |
Oct 05, 2018 | 23.41 | 23.42 | 23.41 | 23.42 | 474 | -0.36(-1.51%) |
Oct 04, 2018 | 23.88 | 23.95 | 23.63 | 23.78 | 3,898 | -0.30(-1.24%) |
Oct 03, 2018 | 24.05 | 24.08 | 24.01 | 24.08 | 1,709 | +0.14(+0.60%) |
Oct 02, 2018 | 23.76 | 23.94 | 23.76 | 23.94 | 2,565 | -0.11(-0.47%) |
Oct 01, 2018 | 24.17 | 24.17 | 24.05 | 24.05 | 3,175 | +0.01(+0.05%) |
Sep 28, 2018 | 23.81 | 24.04 | 23.81 | 24.04 | 10,073 | -0.35(-1.42%) |
Sep 27, 2018 | 24.37 | 24.46 | 24.37 | 24.38 | 1,402 | -0.15(-0.62%) |
Sep 26, 2018 | 24.53 | 24.54 | 24.53 | 24.54 | 664 | +0.04(+0.17%) |
Sep 25, 2018 | 24.57 | 24.57 | 24.50 | 24.50 | 2,044 | -0.02(-0.10%) |
Sep 24, 2018 | 24.57 | 24.57 | 24.47 | 24.52 | 2,251 | -0.05(-0.21%) |
Sep 21, 2018 | 24.57 | 24.57 | 24.57 | 133 | +0.00(+0.01%) | |
Sep 20, 2018 | 24.41 | 24.57 | 24.41 | 24.57 | 1,066 | +0.52(+2.17%) |
Sep 19, 2018 | 23.99 | 24.08 | 23.99 | 24.05 | 1,838 | +0.03(+0.11%) |
Sep 18, 2018 | 23.84 | 24.02 | 23.84 | 24.02 | 5,221 | +0.29(+1.21%) |
Sep 17, 2018 | 23.81 | 23.84 | 23.74 | 23.74 | 3,039 | -0.04(-0.18%) |
Sep 14, 2018 | 23.93 | 23.93 | 23.72 | 23.78 | 2,251 | -0.08(-0.35%) |
Sep 13, 2018 | 23.82 | 23.87 | 23.82 | 23.86 | 9,717 | +0.30(+1.27%) |
Sep 12, 2018 | 23.57 | 23.64 | 23.52 | 23.56 | 4,893 | -0.05(-0.20%) |
Sep 11, 2018 | 23.25 | 23.61 | 23.25 | 23.61 | 5,951 | +0.16(+0.68%) |
Sep 10, 2018 | 23.49 | 23.49 | 23.45 | 23.45 | 1,922 | +0.19(+0.80%) |
Sep 07, 2018 | 23.31 | 23.31 | 23.20 | 23.26 | 2,014 | -0.16(-0.68%) |
Sep 06, 2018 | 23.64 | 23.64 | 23.41 | 23.42 | 1,498 | -0.23(-0.99%) |
Sep 05, 2018 | 23.79 | 23.79 | 23.65 | 23.66 | 1,468 | -0.20(-0.83%) |