Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 24.81 | 24.95 | 24.76 | 24.79 | 278,506 | -0.05(-0.21%) |
Sep 27, 2019 | 24.68 | 25.07 | 24.65 | 24.84 | 55,596 | +0.08(+0.32%) |
Sep 26, 2019 | 24.95 | 24.95 | 24.71 | 24.76 | 75,503 | +0.00(+0.00%) |
Sep 25, 2019 | 24.47 | 24.82 | 24.47 | 24.76 | 48,139 | +0.00(+0.00%) |
Sep 24, 2019 | 24.97 | 25.04 | 24.76 | 24.76 | 76,679 | -0.21(-0.85%) |
Sep 23, 2019 | 24.87 | 24.97 | 24.71 | 24.97 | 138,424 | -0.05(-0.21%) |
Sep 20, 2019 | 25.21 | 25.21 | 24.92 | 25.03 | 37,491 | +0.00(+0.00%) |
Sep 19, 2019 | 25.32 | 25.34 | 25.03 | 25.03 | 48,512 | -0.16(-0.63%) |
Sep 18, 2019 | 25.26 | 25.31 | 24.97 | 25.18 | 147,750 | +0.13(+0.53%) |
Sep 17, 2019 | 25.00 | 25.05 | 24.84 | 25.05 | 144,572 | -0.08(-0.32%) |
Sep 16, 2019 | 25.00 | 25.26 | 25.00 | 25.13 | 202,732 | +0.37(+1.50%) |
Sep 13, 2019 | 24.76 | 24.87 | 24.65 | 24.76 | 120,829 | +0.21(+0.87%) |
Sep 12, 2019 | 24.47 | 24.73 | 24.47 | 24.55 | 119,795 | -0.03(-0.11%) |
Sep 11, 2019 | 24.39 | 24.59 | 24.39 | 24.57 | 36,774 | +0.19(+0.76%) |
Sep 10, 2019 | 24.47 | 24.55 | 24.31 | 24.39 | 70,548 | -0.21(-0.86%) |
Sep 09, 2019 | 24.57 | 24.71 | 24.40 | 24.60 | 144,713 | -0.13(-0.54%) |
Sep 06, 2019 | 24.92 | 24.92 | 24.73 | 24.73 | 71,218 | -0.13(-0.53%) |
Sep 05, 2019 | 24.84 | 24.92 | 24.76 | 24.87 | 183,434 | +0.72(+2.97%) |
Sep 04, 2019 | 24.10 | 24.28 | 23.98 | 24.15 | 275,536 | +0.24(+1.00%) |
Sep 03, 2019 | 24.12 | 24.19 | 23.80 | 23.91 | 333,763 | -0.50(-2.07%) |
Aug 30, 2019 | 24.68 | 24.79 | 24.33 | 24.41 | 243,767 | -0.08(-0.33%) |
Aug 29, 2019 | 24.18 | 24.52 | 24.18 | 24.49 | 154,728 | +0.45(+1.88%) |
Aug 28, 2019 | 23.75 | 24.10 | 23.55 | 24.04 | 151,415 | +0.66(+2.84%) |
Aug 27, 2019 | 23.48 | 23.59 | 23.33 | 23.38 | 120,673 | -0.19(-0.79%) |
Aug 26, 2019 | 23.51 | 23.70 | 23.48 | 23.56 | 89,149 | +0.24(+1.03%) |
Aug 23, 2019 | 23.51 | 23.74 | 23.22 | 23.33 | 241,885 | -0.64(-2.66%) |
Aug 22, 2019 | 23.80 | 24.00 | 23.80 | 23.96 | 229,015 | +0.27(+1.12%) |
Aug 21, 2019 | 23.48 | 23.75 | 23.43 | 23.70 | 61,645 | +0.21(+0.90%) |
Aug 20, 2019 | 23.35 | 23.63 | 23.35 | 23.48 | 217,354 | +0.03(+0.11%) |
Aug 19, 2019 | 23.46 | 23.52 | 23.30 | 23.46 | 135,911 | +1.04(+4.62%) |
Aug 16, 2019 | 22.45 | 22.45 | 22.24 | 22.42 | 132,724 | -0.13(-0.59%) |
Aug 15, 2019 | 22.40 | 22.67 | 22.37 | 22.55 | 699,676 | +0.11(+0.47%) |
Aug 14, 2019 | 22.61 | 22.73 | 22.45 | 22.45 | 394,502 | -0.66(-2.87%) |
Aug 13, 2019 | 22.90 | 23.25 | 22.87 | 23.11 | 463,142 | -0.40(-1.69%) |
Aug 12, 2019 | 23.83 | 23.83 | 23.38 | 23.51 | 317,452 | -0.53(-2.21%) |
Aug 09, 2019 | 24.12 | 24.20 | 23.99 | 24.04 | 113,640 | -0.35(-1.42%) |
Aug 08, 2019 | 24.25 | 24.41 | 24.15 | 24.39 | 135,231 | +0.05(+0.22%) |
Aug 07, 2019 | 24.41 | 24.47 | 24.18 | 24.33 | 118,495 | -0.03(-0.11%) |
Aug 06, 2019 | 24.23 | 24.44 | 24.18 | 24.36 | 165,565 | +0.08(+0.33%) |
Aug 05, 2019 | 24.84 | 24.84 | 24.02 | 24.28 | 611,598 | -1.09(-4.29%) |
Aug 02, 2019 | 25.34 | 25.62 | 25.18 | 25.37 | 462,089 | -0.03(-0.10%) |
Aug 01, 2019 | 25.82 | 26.06 | 25.29 | 25.40 | 568,783 | -0.27(-1.03%) |
Jul 31, 2019 | 25.90 | 26.14 | 25.50 | 25.66 | 224,049 | -0.03(-0.10%) |
Jul 30, 2019 | 25.61 | 25.72 | 25.40 | 25.69 | 153,580 | -0.13(-0.51%) |
Jul 29, 2019 | 25.82 | 25.88 | 25.80 | 25.82 | 66,048 | +0.08(+0.31%) |
Jul 26, 2019 | 25.82 | 25.82 | 25.69 | 25.74 | 64,216 | +0.16(+0.62%) |
Jul 25, 2019 | 25.69 | 25.77 | 25.52 | 25.58 | 209,282 | +0.32(+1.26%) |
Jul 24, 2019 | 25.26 | 25.36 | 25.24 | 25.26 | 117,278 | +0.16(+0.63%) |
Jul 23, 2019 | 25.08 | 25.21 | 25.08 | 25.11 | 113,547 | -0.08(-0.32%) |
Jul 22, 2019 | 25.40 | 25.40 | 25.13 | 25.18 | 74,131 | -0.05(-0.21%) |
Jul 19, 2019 | 25.32 | 25.42 | 25.16 | 25.24 | 150,792 | -0.35(-1.35%) |
Jul 18, 2019 | 25.61 | 25.61 | 25.40 | 25.58 | 66,735 | +0.29(+1.16%) |
Jul 17, 2019 | 25.45 | 25.50 | 25.26 | 25.29 | 76,349 | +0.24(+0.95%) |
Jul 16, 2019 | 25.05 | 25.26 | 25.00 | 25.05 | 147,685 | +0.00(+0.00%) |
Jul 15, 2019 | 25.16 | 25.21 | 24.95 | 25.05 | 328,488 | -0.08(-0.32%) |
Jul 12, 2019 | 25.32 | 25.34 | 25.13 | 25.13 | 145,748 | -0.40(-1.56%) |
Jul 11, 2019 | 25.66 | 25.72 | 25.40 | 25.53 | 228,845 | -0.03(-0.10%) |
Jul 10, 2019 | 25.32 | 25.58 | 25.32 | 25.56 | 408,793 | +0.85(+3.44%) |
Jul 09, 2019 | 24.89 | 24.90 | 24.68 | 24.71 | 799,612 | -1.12(-4.32%) |
Jul 08, 2019 | 26.22 | 26.22 | 25.72 | 25.82 | 331,087 | -0.61(-2.31%) |
Jul 05, 2019 | 26.27 | 26.49 | 26.15 | 26.43 | 355,902 | +0.45(+1.74%) |
Jul 03, 2019 | 25.93 | 26.09 | 25.89 | 25.98 | 169,425 | +0.43(+1.66%) |
Jul 02, 2019 | 25.72 | 25.75 | 25.48 | 25.56 | 474,790 | -0.12(-0.47%) |
Jul 01, 2019 | 25.80 | 25.89 | 25.58 | 25.68 | 446,646 | +0.28(+1.10%) |
Jun 28, 2019 | 25.42 | 25.72 | 25.32 | 25.40 | 392,339 | +0.21(+0.84%) |
Jun 27, 2019 | 25.24 | 25.32 | 25.13 | 25.18 | 227,266 | +0.09(+0.34%) |
Jun 26, 2019 | 24.60 | 25.15 | 24.60 | 25.10 | 727,488 | +0.58(+2.37%) |
Jun 25, 2019 | 24.78 | 24.97 | 24.52 | 24.52 | 180,455 | -0.45(-1.80%) |
Jun 24, 2019 | 24.68 | 25.05 | 24.57 | 24.97 | 711,315 | +0.53(+2.16%) |
Jun 21, 2019 | 24.12 | 24.49 | 24.09 | 24.44 | 159,028 | +0.11(+0.43%) |
Jun 20, 2019 | 24.57 | 24.60 | 24.25 | 24.33 | 100,562 | -0.16(-0.65%) |
Jun 19, 2019 | 24.46 | 24.60 | 24.36 | 24.49 | 102,329 | -0.08(-0.32%) |
Jun 18, 2019 | 24.62 | 24.65 | 24.52 | 24.57 | 106,433 | -0.05(-0.21%) |
Jun 17, 2019 | 24.46 | 24.74 | 24.44 | 24.62 | 111,596 | +0.05(+0.22%) |
Jun 14, 2019 | 24.46 | 24.65 | 24.46 | 24.57 | 132,788 | -0.08(-0.32%) |
Jun 13, 2019 | 24.52 | 24.83 | 24.52 | 24.65 | 86,054 | +0.24(+0.98%) |
Jun 12, 2019 | 24.44 | 24.57 | 24.36 | 24.41 | 74,522 | -0.24(-0.97%) |
Jun 11, 2019 | 24.62 | 24.74 | 24.49 | 24.65 | 126,105 | +0.19(+0.76%) |
Jun 10, 2019 | 24.52 | 24.65 | 24.46 | 24.46 | 156,316 | +0.71(+3.01%) |
Jun 07, 2019 | 23.80 | 23.91 | 23.75 | 23.75 | 42,309 | +0.03(+0.11%) |
Jun 06, 2019 | 23.80 | 23.88 | 23.67 | 23.72 | 65,871 | -0.16(-0.66%) |
Jun 05, 2019 | 24.04 | 24.09 | 23.83 | 23.88 | 109,854 | -0.03(-0.11%) |
Jun 04, 2019 | 23.99 | 23.99 | 23.62 | 23.91 | 316,244 | -0.66(-2.69%) |
Jun 03, 2019 | 24.33 | 24.62 | 24.23 | 24.57 | 783,357 | +0.50(+2.09%) |
May 31, 2019 | 23.33 | 24.17 | 23.33 | 24.07 | 613,540 | +0.48(+2.02%) |
May 30, 2019 | 23.25 | 23.64 | 23.22 | 23.59 | 300,258 | +0.66(+2.88%) |
May 29, 2019 | 22.59 | 22.93 | 22.51 | 22.93 | 328,102 | +0.37(+1.64%) |
May 28, 2019 | 22.67 | 23.01 | 22.43 | 22.56 | 643,128 | +1.53(+7.30%) |
May 24, 2019 | 21.03 | 21.08 | 20.89 | 21.03 | 123,827 | +0.21(+1.02%) |
May 23, 2019 | 20.89 | 20.89 | 20.68 | 20.81 | 289,644 | -0.26(-1.25%) |
May 22, 2019 | 21.16 | 21.16 | 21.03 | 21.08 | 187,344 | +0.03(+0.13%) |
May 21, 2019 | 21.00 | 21.11 | 20.87 | 21.05 | 116,090 | +0.34(+1.66%) |
May 20, 2019 | 20.55 | 20.74 | 20.55 | 20.71 | 129,508 | -0.08(-0.38%) |
May 17, 2019 | 20.63 | 20.89 | 20.55 | 20.79 | 103,145 | -0.05(-0.25%) |
May 16, 2019 | 20.84 | 20.95 | 20.76 | 20.84 | 125,663 | -0.11(-0.51%) |
May 15, 2019 | 20.84 | 21.05 | 20.76 | 20.95 | 161,308 | -0.24(-1.12%) |
May 14, 2019 | 20.92 | 21.26 | 20.92 | 21.18 | 166,114 | +0.34(+1.65%) |
May 13, 2019 | 20.89 | 21.12 | 20.79 | 20.84 | 119,197 | -0.50(-2.35%) |
May 10, 2019 | 21.16 | 21.34 | 21.03 | 21.34 | 128,326 | +0.26(+1.25%) |
May 09, 2019 | 20.97 | 21.13 | 20.79 | 21.08 | 214,360 | -0.24(-1.12%) |
May 08, 2019 | 21.45 | 21.61 | 21.32 | 21.32 | 133,866 | -0.37(-1.71%) |
May 07, 2019 | 21.74 | 21.95 | 21.58 | 21.69 | 240,734 | -0.32(-1.44%) |
May 06, 2019 | 21.90 | 22.03 | 21.71 | 22.00 | 123,886 | -0.48(-2.12%) |
May 03, 2019 | 22.22 | 22.48 | 22.22 | 22.48 | 84,278 | +0.24(+1.07%) |
May 02, 2019 | 22.48 | 22.48 | 22.22 | 22.24 | 413,976 | -0.03(-0.12%) |
May 01, 2019 | 22.40 | 22.75 | 22.27 | 22.27 | 181,407 | -0.21(-0.94%) |
Apr 30, 2019 | 22.43 | 22.65 | 22.40 | 22.48 | 237,666 | -0.16(-0.70%) |
Apr 29, 2019 | 22.56 | 22.69 | 22.51 | 22.64 | 124,217 | +0.16(+0.71%) |
Apr 26, 2019 | 22.40 | 22.64 | 22.40 | 22.48 | 97,284 | +0.00(+0.00%) |
Apr 25, 2019 | 22.30 | 22.51 | 22.30 | 22.48 | 67,709 | +0.19(+0.83%) |
Apr 24, 2019 | 22.64 | 22.64 | 22.30 | 22.30 | 113,103 | -0.42(-1.86%) |
Apr 23, 2019 | 22.75 | 22.82 | 22.59 | 22.72 | 102,837 | -0.13(-0.58%) |
Apr 22, 2019 | 22.88 | 22.90 | 22.82 | 22.85 | 60,102 | +0.05(+0.23%) |
Apr 18, 2019 | 22.82 | 22.85 | 22.75 | 22.80 | 72,670 | +0.03(+0.12%) |
Apr 17, 2019 | 22.88 | 22.89 | 22.69 | 22.77 | 118,949 | -0.16(-0.69%) |
Apr 16, 2019 | 22.82 | 22.94 | 22.82 | 22.93 | 215,139 | +0.05(+0.23%) |
Apr 15, 2019 | 22.90 | 22.94 | 22.82 | 22.88 | 146,619 | +0.19(+0.82%) |
Apr 12, 2019 | 22.88 | 22.93 | 22.69 | 22.69 | 120,613 | +0.03(+0.12%) |
Apr 11, 2019 | 22.56 | 22.75 | 22.53 | 22.67 | 93,393 | +0.24(+1.06%) |
Apr 10, 2019 | 22.16 | 22.48 | 22.16 | 22.43 | 120,730 | +0.21(+0.95%) |
Apr 09, 2019 | 22.30 | 22.40 | 22.22 | 22.22 | 33,610 | -0.08(-0.36%) |
Apr 08, 2019 | 22.30 | 22.32 | 22.22 | 22.30 | 103,561 | +0.03(+0.12%) |
Apr 05, 2019 | 22.14 | 22.32 | 22.11 | 22.27 | 133,430 | +0.42(+1.94%) |
Apr 04, 2019 | 21.82 | 21.90 | 21.77 | 21.85 | 94,598 | -0.19(-0.84%) |
Apr 03, 2019 | 21.95 | 22.11 | 21.95 | 22.03 | 82,962 | +0.21(+0.97%) |
Apr 02, 2019 | 21.87 | 21.87 | 21.74 | 21.82 | 131,599 | -0.21(-0.96%) |
Apr 01, 2019 | 21.74 | 22.10 | 21.62 | 22.03 | 401,904 | +0.77(+3.61%) |
Mar 29, 2019 | 21.03 | 21.34 | 21.00 | 21.26 | 156,684 | +0.29(+1.39%) |
Mar 28, 2019 | 20.76 | 21.01 | 20.76 | 20.97 | 76,040 | +0.24(+1.15%) |
Mar 27, 2019 | 21.05 | 21.11 | 20.71 | 20.74 | 487,607 | -0.19(-0.89%) |
Mar 26, 2019 | 21.08 | 21.08 | 20.84 | 20.92 | 88,467 | +0.21(+1.02%) |
Mar 25, 2019 | 20.76 | 20.93 | 20.53 | 20.71 | 79,615 | -0.11(-0.51%) |
Mar 22, 2019 | 21.18 | 21.20 | 20.74 | 20.81 | 111,236 | -0.69(-3.20%) |
Mar 21, 2019 | 21.26 | 21.50 | 21.26 | 21.50 | 52,498 | +0.00(+0.00%) |
Mar 20, 2019 | 21.11 | 21.53 | 21.05 | 21.50 | 210,635 | +0.26(+1.24%) |
Mar 19, 2019 | 21.48 | 21.48 | 21.16 | 21.24 | 140,874 | -0.42(-1.95%) |
Mar 18, 2019 | 21.50 | 21.66 | 21.45 | 21.66 | 175,466 | +0.32(+1.49%) |
Mar 15, 2019 | 21.34 | 21.40 | 21.24 | 21.34 | 122,655 | +0.11(+0.50%) |
Mar 14, 2019 | 21.13 | 21.29 | 21.03 | 21.24 | 77,549 | +0.32(+1.52%) |
Mar 13, 2019 | 20.66 | 20.97 | 20.66 | 20.92 | 75,456 | +0.26(+1.28%) |
Mar 12, 2019 | 20.66 | 20.71 | 20.55 | 20.66 | 40,266 | +0.13(+0.64%) |
Mar 11, 2019 | 20.44 | 20.55 | 20.37 | 20.52 | 53,193 | +0.16(+0.78%) |
Mar 08, 2019 | 20.26 | 20.38 | 20.15 | 20.37 | 68,435 | -0.05(-0.26%) |
Mar 07, 2019 | 20.47 | 20.56 | 20.37 | 20.42 | 303,455 | -0.19(-0.90%) |
Mar 06, 2019 | 21.08 | 21.08 | 20.58 | 20.60 | 406,300 | -0.11(-0.51%) |
Mar 05, 2019 | 20.71 | 20.76 | 20.60 | 20.71 | 97,372 | +0.00(+0.00%) |
Mar 04, 2019 | 20.92 | 20.92 | 20.58 | 20.71 | 135,295 | -0.45(-2.12%) |
Mar 01, 2019 | 21.16 | 21.26 | 21.05 | 21.16 | 79,703 | +0.32(+1.52%) |
Feb 28, 2019 | 20.97 | 21.16 | 20.81 | 20.84 | 345,741 | +0.19(+0.90%) |
Feb 27, 2019 | 20.63 | 20.74 | 20.62 | 20.66 | 64,257 | -0.05(-0.26%) |
Feb 26, 2019 | 20.71 | 20.76 | 20.60 | 20.71 | 75,618 | +0.16(+0.77%) |
Feb 25, 2019 | 20.44 | 20.68 | 20.44 | 20.55 | 308,388 | +0.40(+1.97%) |
Feb 22, 2019 | 20.15 | 20.21 | 20.07 | 20.15 | 53,652 | +0.08(+0.40%) |
Feb 21, 2019 | 20.05 | 20.18 | 20.05 | 20.07 | 72,398 | -0.03(-0.13%) |
Feb 20, 2019 | 20.10 | 20.18 | 19.89 | 20.10 | 89,830 | +0.00(+0.00%) |
Feb 19, 2019 | 19.84 | 20.15 | 19.84 | 20.10 | 178,526 | +0.48(+2.43%) |
Feb 15, 2019 | 19.49 | 19.62 | 19.44 | 19.62 | 21,135 | +0.13(+0.68%) |
Feb 14, 2019 | 19.44 | 19.60 | 19.39 | 19.49 | 41,439 | +0.11(+0.55%) |
Feb 13, 2019 | 19.33 | 19.52 | 19.25 | 19.39 | 57,278 | -0.05(-0.27%) |
Feb 12, 2019 | 19.36 | 19.52 | 19.33 | 19.44 | 40,511 | +0.08(+0.41%) |
Feb 11, 2019 | 19.33 | 19.49 | 19.28 | 19.36 | 66,565 | +0.03(+0.14%) |
Feb 08, 2019 | 19.15 | 19.33 | 19.14 | 19.33 | 47,073 | +0.32(+1.67%) |
Feb 07, 2019 | 19.20 | 19.20 | 18.91 | 19.02 | 147,072 | -0.48(-2.44%) |
Feb 06, 2019 | 19.73 | 19.73 | 19.44 | 19.49 | 57,155 | -0.16(-0.81%) |
Feb 05, 2019 | 19.70 | 19.73 | 19.47 | 19.65 | 342,792 | +0.08(+0.41%) |
Feb 04, 2019 | 19.36 | 19.62 | 19.33 | 19.57 | 140,631 | +0.24(+1.23%) |
Feb 01, 2019 | 19.47 | 19.49 | 19.31 | 19.33 | 49,379 | -0.05(-0.27%) |
Jan 31, 2019 | 19.07 | 19.47 | 19.07 | 19.39 | 184,378 | -0.03(-0.14%) |
Jan 30, 2019 | 19.17 | 19.44 | 19.04 | 19.41 | 53,218 | +0.40(+2.09%) |
Jan 29, 2019 | 18.99 | 19.10 | 18.96 | 19.02 | 121,645 | -0.03(-0.14%) |
Jan 28, 2019 | 18.94 | 19.07 | 18.84 | 19.04 | 124,113 | +0.08(+0.42%) |
Jan 25, 2019 | 18.99 | 19.15 | 18.83 | 18.96 | 23,895 | +0.11(+0.56%) |
Jan 24, 2019 | 18.88 | 18.88 | 18.75 | 18.86 | 53,738 | +0.13(+0.71%) |
Jan 23, 2019 | 18.65 | 18.78 | 18.62 | 18.73 | 54,705 | +0.03(+0.14%) |
Jan 22, 2019 | 18.88 | 19.03 | 18.67 | 18.70 | 71,922 | +0.05(+0.28%) |
Jan 18, 2019 | 18.51 | 18.67 | 18.42 | 18.65 | 63,974 | +0.16(+0.86%) |
Jan 17, 2019 | 18.51 | 18.59 | 18.30 | 18.49 | 399,437 | -0.24(-1.27%) |
Jan 16, 2019 | 18.73 | 18.80 | 18.72 | 18.73 | 90,377 | -0.08(-0.42%) |
Jan 15, 2019 | 18.73 | 18.91 | 18.73 | 18.80 | 192,713 | -0.42(-2.20%) |
Jan 14, 2019 | 18.88 | 19.25 | 18.88 | 19.23 | 170,816 | -0.03(-0.14%) |
Jan 11, 2019 | 19.17 | 19.55 | 19.15 | 19.25 | 358,513 | -0.40(-2.02%) |
Jan 10, 2019 | 19.47 | 19.65 | 19.44 | 19.65 | 71,086 | -0.08(-0.40%) |
Jan 09, 2019 | 19.41 | 19.76 | 19.31 | 19.73 | 123,069 | +0.63(+3.32%) |
Jan 08, 2019 | 19.23 | 19.23 | 18.96 | 19.10 | 70,688 | +0.08(+0.42%) |
Jan 07, 2019 | 18.75 | 19.07 | 18.75 | 19.02 | 180,152 | +0.29(+1.55%) |
Jan 04, 2019 | 18.22 | 18.83 | 18.22 | 18.73 | 176,231 | +0.66(+3.66%) |
Jan 03, 2019 | 18.12 | 18.25 | 18.01 | 18.06 | 72,281 | +0.00(+0.00%) |
Jan 02, 2019 | 17.98 | 18.09 | 17.91 | 18.06 | 246,605 | -0.19(-1.01%) |
Dec 31, 2018 | 18.12 | 18.38 | 18.09 | 18.25 | 234,950 | +0.30(+1.69%) |
Dec 28, 2018 | 18.14 | 18.36 | 17.91 | 17.95 | 83,937 | -0.13(-0.71%) |
Dec 27, 2018 | 17.92 | 18.07 | 17.82 | 18.07 | 149,250 | -0.13(-0.71%) |
Dec 26, 2018 | 17.69 | 18.25 | 17.69 | 18.20 | 118,162 | +0.28(+1.58%) |
Dec 24, 2018 | 17.97 | 18.05 | 17.87 | 17.92 | 78,931 | -0.21(-1.14%) |
Dec 21, 2018 | 18.25 | 18.49 | 18.02 | 18.13 | 88,381 | -0.21(-1.13%) |
Dec 20, 2018 | 18.41 | 18.54 | 18.26 | 18.33 | 125,329 | -0.13(-0.70%) |
Dec 19, 2018 | 18.62 | 18.91 | 18.38 | 18.46 | 127,831 | -0.34(-1.79%) |
Dec 18, 2018 | 18.80 | 19.00 | 18.64 | 18.80 | 422,745 | -0.21(-1.09%) |
Dec 17, 2018 | 19.18 | 19.28 | 18.90 | 19.00 | 57,910 | -0.34(-1.74%) |
Dec 14, 2018 | 19.52 | 19.55 | 19.34 | 19.34 | 35,980 | -0.41(-2.09%) |
Dec 13, 2018 | 19.78 | 19.80 | 19.24 | 19.75 | 61,003 | +0.03(+0.13%) |
Dec 12, 2018 | 19.73 | 19.88 | 19.70 | 19.73 | 89,731 | +0.31(+1.60%) |
Dec 11, 2018 | 19.47 | 19.68 | 19.31 | 19.42 | 59,333 | -0.05(-0.27%) |
Dec 10, 2018 | 19.47 | 19.73 | 19.34 | 19.47 | 123,217 | -0.28(-1.44%) |
Dec 07, 2018 | 20.04 | 20.24 | 19.65 | 19.75 | 75,871 | -0.49(-2.42%) |
Dec 06, 2018 | 19.91 | 20.24 | 19.91 | 20.24 | 299,495 | +0.41(+2.08%) |
Dec 04, 2018 | 20.37 | 20.37 | 19.78 | 19.83 | 94,655 | -0.59(-2.91%) |
Dec 03, 2018 | 20.06 | 20.48 | 19.91 | 20.42 | 176,461 | +1.03(+5.33%) |
Nov 30, 2018 | 19.08 | 19.44 | 19.06 | 19.39 | 243,920 | +0.36(+1.90%) |
Nov 29, 2018 | 18.85 | 19.16 | 18.85 | 19.03 | 104,231 | +0.36(+1.94%) |
Nov 28, 2018 | 18.33 | 18.73 | 18.25 | 18.67 | 124,355 | +0.21(+1.12%) |
Nov 27, 2018 | 18.49 | 18.49 | 18.36 | 18.46 | 63,152 | +0.05(+0.28%) |
Nov 26, 2018 | 18.33 | 18.51 | 18.26 | 18.41 | 301,962 | +0.10(+0.56%) |
Nov 23, 2018 | 18.33 | 18.38 | 18.28 | 18.31 | 52,324 | -0.09(-0.49%) |
Nov 21, 2018 | 18.40 | 18.40 | 18.40 | 0 | +0.27(+1.50%) | |
Nov 20, 2018 | 18.31 | 18.36 | 18.07 | 18.13 | 110,473 | -0.83(-4.36%) |
Nov 19, 2018 | 19.16 | 19.16 | 18.87 | 18.95 | 130,321 | -0.57(-2.91%) |
Nov 16, 2018 | 19.29 | 19.57 | 19.27 | 19.52 | 126,801 | -0.03(-0.13%) |
Nov 15, 2018 | 19.34 | 19.70 | 19.24 | 19.55 | 127,800 | +0.05(+0.26%) |
Nov 14, 2018 | 19.31 | 19.67 | 19.24 | 19.49 | 131,980 | -0.39(-1.95%) |
Nov 13, 2018 | 19.73 | 20.04 | 19.42 | 19.88 | 122,097 | +0.54(+2.80%) |
Nov 12, 2018 | 19.65 | 19.65 | 19.29 | 19.34 | 212,898 | -0.54(-2.73%) |
Nov 09, 2018 | 19.88 | 20.15 | 19.83 | 19.88 | 42,254 | -0.05(-0.26%) |
Nov 08, 2018 | 20.24 | 20.24 | 19.88 | 19.93 | 69,769 | -0.41(-2.03%) |
Nov 07, 2018 | 20.19 | 20.35 | 20.17 | 20.35 | 94,001 | +0.41(+2.07%) |
Nov 06, 2018 | 19.75 | 19.93 | 19.75 | 19.93 | 44,652 | +0.52(+2.66%) |
Nov 05, 2018 | 19.18 | 19.46 | 19.16 | 19.42 | 46,337 | +0.08(+0.40%) |
Nov 02, 2018 | 19.57 | 19.78 | 19.25 | 19.34 | 80,635 | -0.23(-1.19%) |
Nov 01, 2018 | 19.62 | 19.65 | 19.42 | 19.57 | 234,571 | -0.34(-1.69%) |
Oct 31, 2018 | 19.67 | 19.98 | 19.67 | 19.91 | 175,884 | -0.08(-0.39%) |
Oct 30, 2018 | 19.62 | 19.98 | 19.52 | 19.98 | 56,491 | +0.36(+1.84%) |
Oct 29, 2018 | 19.98 | 20.04 | 19.38 | 19.62 | 90,331 | -0.31(-1.55%) |
Oct 26, 2018 | 19.60 | 19.98 | 19.55 | 19.93 | 160,612 | +0.08(+0.39%) |
Oct 25, 2018 | 19.44 | 19.93 | 19.44 | 19.86 | 185,786 | +0.46(+2.40%) |
Oct 24, 2018 | 19.73 | 19.80 | 19.39 | 19.39 | 154,294 | -0.28(-1.44%) |
Oct 23, 2018 | 19.42 | 19.73 | 19.26 | 19.67 | 132,119 | +0.05(+0.26%) |
Oct 22, 2018 | 19.49 | 19.70 | 19.49 | 19.62 | 67,488 | +0.21(+1.06%) |
Oct 19, 2018 | 19.31 | 19.78 | 19.31 | 19.42 | 70,604 | +0.00(+0.00%) |
Oct 18, 2018 | 19.62 | 19.86 | 19.34 | 19.42 | 69,354 | -0.46(-2.34%) |
Oct 17, 2018 | 19.98 | 19.98 | 19.75 | 19.88 | 66,385 | -0.49(-2.41%) |
Oct 16, 2018 | 20.14 | 20.40 | 20.09 | 20.37 | 127,136 | +0.41(+2.07%) |
Oct 15, 2018 | 19.88 | 20.24 | 19.83 | 19.96 | 67,679 | +0.39(+1.98%) |
Oct 12, 2018 | 19.78 | 19.78 | 19.36 | 19.57 | 101,433 | +0.21(+1.07%) |
Oct 11, 2018 | 19.39 | 19.64 | 19.18 | 19.36 | 149,262 | +0.10(+0.54%) |
Oct 10, 2018 | 19.49 | 19.55 | 19.21 | 19.26 | 166,792 | -0.15(-0.80%) |
Oct 09, 2018 | 19.55 | 19.65 | 19.31 | 19.42 | 345,853 | -0.46(-2.34%) |
Oct 08, 2018 | 19.98 | 20.09 | 19.78 | 19.88 | 217,629 | -0.36(-1.79%) |
Oct 05, 2018 | 20.40 | 20.48 | 20.17 | 20.24 | 389,002 | -0.46(-2.24%) |
Oct 04, 2018 | 20.84 | 20.97 | 20.68 | 20.71 | 128,286 | +0.18(+0.88%) |
Oct 03, 2018 | 20.71 | 20.71 | 20.45 | 20.53 | 214,601 | -0.41(-1.97%) |
Oct 02, 2018 | 21.02 | 21.17 | 20.86 | 20.94 | 500,686 | -0.41(-1.93%) |