Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 23.38 | 23.71 | 23.24 | 23.32 | 955,575 | +0.41(+1.79%) |
Jan 30, 2019 | 23.15 | 23.22 | 22.70 | 22.91 | 580,978 | +0.97(+4.40%) |
Jan 29, 2019 | 22.07 | 22.12 | 21.75 | 21.94 | 454,658 | +0.26(+1.21%) |
Jan 28, 2019 | 21.44 | 21.81 | 21.41 | 21.68 | 277,512 | +0.07(+0.30%) |
Jan 25, 2019 | 21.41 | 21.69 | 21.35 | 21.62 | 303,969 | +0.32(+1.50%) |
Jan 24, 2019 | 21.26 | 21.50 | 21.04 | 21.30 | 517,753 | +0.21(+1.01%) |
Jan 23, 2019 | 21.15 | 21.36 | 20.90 | 21.08 | 525,441 | +0.28(+1.34%) |
Jan 22, 2019 | 21.53 | 21.53 | 20.61 | 20.81 | 938,711 | +0.59(+2.91%) |
Jan 18, 2019 | 20.58 | 20.59 | 20.04 | 20.22 | 405,292 | -0.50(-2.41%) |
Jan 17, 2019 | 20.76 | 20.81 | 20.56 | 20.72 | 659,693 | -0.31(-1.48%) |
Jan 16, 2019 | 21.15 | 21.30 | 20.94 | 21.03 | 443,524 | -0.17(-0.81%) |
Jan 15, 2019 | 21.44 | 21.50 | 21.13 | 21.20 | 344,929 | -0.02(-0.12%) |
Jan 14, 2019 | 21.31 | 21.45 | 21.18 | 21.22 | 340,928 | +0.04(+0.19%) |
Jan 11, 2019 | 20.90 | 21.37 | 20.85 | 21.18 | 451,248 | +0.20(+0.94%) |
Jan 10, 2019 | 20.91 | 21.17 | 20.77 | 20.99 | 174,806 | -0.29(-1.38%) |
Jan 09, 2019 | 21.37 | 21.56 | 21.18 | 21.28 | 483,385 | +0.29(+1.40%) |
Jan 08, 2019 | 21.05 | 21.13 | 20.80 | 20.99 | 420,176 | +0.13(+0.63%) |
Jan 07, 2019 | 20.99 | 21.19 | 20.80 | 20.86 | 587,530 | -0.43(-2.04%) |
Jan 04, 2019 | 20.34 | 21.35 | 20.34 | 21.29 | 316,313 | +0.30(+1.44%) |
Jan 03, 2019 | 20.88 | 21.23 | 20.71 | 20.99 | 267,034 | +0.09(+0.43%) |
Jan 02, 2019 | 20.14 | 20.98 | 20.10 | 20.90 | 377,232 | +0.88(+4.42%) |
Dec 31, 2018 | 20.01 | 20.10 | 19.64 | 20.01 | 200,935 | +0.11(+0.53%) |
Dec 28, 2018 | 19.87 | 20.01 | 19.77 | 19.91 | 276,713 | -0.03(-0.16%) |
Dec 27, 2018 | 19.31 | 19.95 | 19.31 | 19.94 | 179,588 | +0.12(+0.62%) |
Dec 26, 2018 | 19.28 | 19.83 | 19.21 | 19.82 | 289,495 | +0.59(+3.06%) |
Dec 24, 2018 | 19.46 | 19.64 | 19.23 | 19.23 | 101,567 | -0.32(-1.63%) |
Dec 21, 2018 | 19.90 | 19.97 | 19.49 | 19.55 | 325,847 | -0.29(-1.48%) |
Dec 20, 2018 | 20.05 | 20.29 | 19.82 | 19.84 | 659,165 | +0.05(+0.25%) |
Dec 19, 2018 | 20.23 | 20.51 | 19.72 | 19.79 | 443,846 | -0.29(-1.43%) |
Dec 18, 2018 | 19.83 | 20.15 | 19.83 | 20.08 | 361,978 | +0.29(+1.49%) |
Dec 17, 2018 | 20.10 | 20.27 | 19.68 | 19.78 | 283,095 | -0.52(-2.58%) |
Dec 14, 2018 | 20.13 | 20.34 | 19.91 | 20.31 | 510,771 | -0.19(-0.92%) |
Dec 13, 2018 | 20.72 | 20.80 | 20.29 | 20.50 | 522,923 | -0.26(-1.26%) |
Dec 12, 2018 | 20.95 | 21.02 | 20.76 | 20.76 | 233,593 | +0.42(+2.05%) |
Dec 11, 2018 | 20.84 | 20.86 | 20.34 | 20.34 | 757,148 | -0.26(-1.27%) |
Dec 10, 2018 | 20.75 | 21.01 | 20.50 | 20.60 | 301,488 | -0.14(-0.67%) |
Dec 07, 2018 | 21.17 | 21.62 | 20.74 | 20.74 | 612,094 | -0.57(-2.69%) |
Dec 06, 2018 | 20.82 | 21.38 | 20.81 | 21.31 | 735,010 | -0.98(-4.40%) |
Dec 04, 2018 | 22.88 | 23.09 | 22.22 | 22.30 | 436,459 | -0.64(-2.78%) |
Dec 03, 2018 | 23.29 | 23.33 | 22.70 | 22.93 | 442,255 | -0.12(-0.53%) |
Nov 30, 2018 | 23.36 | 23.52 | 22.98 | 23.06 | 471,904 | -0.62(-2.63%) |
Nov 29, 2018 | 23.46 | 23.74 | 23.32 | 23.68 | 293,972 | +0.20(+0.84%) |
Nov 28, 2018 | 23.21 | 23.49 | 22.86 | 23.48 | 251,969 | +0.39(+1.70%) |
Nov 27, 2018 | 22.82 | 23.12 | 22.75 | 23.09 | 241,382 | +0.14(+0.61%) |
Nov 26, 2018 | 22.68 | 23.08 | 22.57 | 22.95 | 945,648 | -0.25(-1.09%) |
Nov 23, 2018 | 23.12 | 23.38 | 23.12 | 23.20 | 177,468 | -0.34(-1.43%) |
Nov 21, 2018 | 23.54 | 23.54 | 23.54 | 0 | +0.57(+2.49%) | |
Nov 20, 2018 | 23.28 | 23.35 | 22.86 | 22.97 | 631,050 | -0.56(-2.40%) |
Nov 19, 2018 | 22.92 | 23.55 | 22.92 | 23.53 | 1,020,230 | -0.09(-0.38%) |
Nov 16, 2018 | 21.67 | 24.00 | 21.34 | 23.62 | 3,118,037 | +1.42(+6.37%) |
Nov 15, 2018 | 21.64 | 22.31 | 21.64 | 22.21 | 977,966 | +0.60(+2.76%) |
Nov 14, 2018 | 21.18 | 21.71 | 21.01 | 21.61 | 1,137,473 | +0.22(+1.03%) |
Nov 13, 2018 | 21.51 | 22.15 | 21.24 | 21.39 | 819,172 | -0.80(-3.61%) |
Nov 12, 2018 | 22.90 | 22.96 | 22.15 | 22.19 | 604,500 | -0.98(-4.24%) |
Nov 09, 2018 | 23.26 | 23.32 | 22.83 | 23.17 | 697,772 | +0.10(+0.43%) |
Nov 08, 2018 | 23.35 | 23.59 | 23.02 | 23.07 | 502,346 | -0.27(-1.16%) |
Nov 07, 2018 | 23.28 | 23.45 | 22.83 | 23.34 | 470,861 | +0.34(+1.46%) |
Nov 06, 2018 | 22.95 | 23.28 | 22.84 | 23.01 | 304,903 | -0.05(-0.21%) |
Nov 05, 2018 | 23.51 | 23.55 | 22.91 | 23.06 | 455,038 | +0.03(+0.14%) |
Nov 02, 2018 | 23.10 | 23.35 | 22.84 | 23.02 | 339,658 | -0.07(-0.28%) |
Nov 01, 2018 | 22.98 | 23.32 | 22.87 | 23.09 | 713,442 | +0.29(+1.29%) |
Oct 31, 2018 | 21.79 | 23.00 | 21.51 | 22.79 | 1,019,294 | +1.24(+5.73%) |
Oct 30, 2018 | 22.04 | 22.58 | 21.35 | 21.56 | 628,211 | -0.29(-1.35%) |
Oct 29, 2018 | 22.65 | 23.10 | 21.62 | 21.85 | 607,409 | -0.45(-2.02%) |
Oct 26, 2018 | 22.29 | 22.62 | 21.94 | 22.30 | 370,214 | -0.06(-0.26%) |
Oct 25, 2018 | 22.43 | 22.78 | 22.25 | 22.36 | 432,221 | +0.21(+0.96%) |
Oct 24, 2018 | 23.36 | 23.39 | 22.10 | 22.15 | 664,124 | -1.15(-4.95%) |
Oct 23, 2018 | 23.64 | 23.66 | 22.97 | 23.30 | 1,038,274 | -0.31(-1.32%) |
Oct 22, 2018 | 23.99 | 24.09 | 23.57 | 23.61 | 941,735 | -0.18(-0.76%) |
Oct 19, 2018 | 23.76 | 24.02 | 23.55 | 23.79 | 951,019 | +0.30(+1.29%) |
Oct 18, 2018 | 23.02 | 23.78 | 22.76 | 23.49 | 773,186 | +0.52(+2.28%) |
Oct 17, 2018 | 22.93 | 23.24 | 22.76 | 22.97 | 713,360 | +0.26(+1.15%) |
Oct 16, 2018 | 22.94 | 23.03 | 22.47 | 22.70 | 316,742 | +0.19(+0.84%) |
Oct 15, 2018 | 22.71 | 22.82 | 22.48 | 22.52 | 294,548 | -0.13(-0.58%) |
Oct 12, 2018 | 22.86 | 23.07 | 22.51 | 22.65 | 407,247 | +0.06(+0.25%) |
Oct 11, 2018 | 23.44 | 23.58 | 22.49 | 22.59 | 583,611 | -0.60(-2.58%) |
Oct 10, 2018 | 23.74 | 23.79 | 23.16 | 23.19 | 618,410 | -0.68(-2.85%) |
Oct 09, 2018 | 24.07 | 24.12 | 23.71 | 23.87 | 585,580 | -0.20(-0.85%) |
Oct 08, 2018 | 24.01 | 24.33 | 23.78 | 24.07 | 486,776 | +0.70(+3.01%) |
Oct 05, 2018 | 23.57 | 23.57 | 22.99 | 23.37 | 240,413 | +0.12(+0.53%) |
Oct 04, 2018 | 23.83 | 23.85 | 23.15 | 23.24 | 279,002 | -0.32(-1.35%) |
Oct 03, 2018 | 23.86 | 24.12 | 23.45 | 23.56 | 400,557 | -0.04(-0.17%) |
Oct 02, 2018 | 23.60 | 23.91 | 23.42 | 23.60 | 327,456 | +0.47(+2.05%) |
Oct 01, 2018 | 23.47 | 23.58 | 23.00 | 23.13 | 358,468 | -0.49(-2.08%) |
Sep 28, 2018 | 24.03 | 24.45 | 23.38 | 23.62 | 691,905 | -0.91(-3.70%) |
Sep 27, 2018 | 24.50 | 24.86 | 24.46 | 24.53 | 784,431 | +0.14(+0.57%) |
Sep 26, 2018 | 24.50 | 24.91 | 24.29 | 24.39 | 438,375 | -0.09(-0.37%) |
Sep 25, 2018 | 23.38 | 24.55 | 23.38 | 24.48 | 345,823 | +0.99(+4.21%) |
Sep 24, 2018 | 24.29 | 24.30 | 23.37 | 23.49 | 159,215 | -0.82(-3.37%) |
Sep 21, 2018 | 24.03 | 24.50 | 23.95 | 24.31 | 189,201 | +0.34(+1.40%) |
Sep 20, 2018 | 24.01 | 24.19 | 23.73 | 23.97 | 420,604 | +0.27(+1.14%) |
Sep 19, 2018 | 24.13 | 24.13 | 23.60 | 23.70 | 163,819 | -0.56(-2.29%) |
Sep 18, 2018 | 24.34 | 24.44 | 24.10 | 24.26 | 182,579 | -0.12(-0.50%) |
Sep 17, 2018 | 24.16 | 24.50 | 23.96 | 24.38 | 364,116 | +0.41(+1.71%) |
Sep 14, 2018 | 24.05 | 24.12 | 23.75 | 23.97 | 362,269 | +0.35(+1.49%) |
Sep 13, 2018 | 23.86 | 23.95 | 23.43 | 23.62 | 341,149 | +0.14(+0.59%) |
Sep 12, 2018 | 23.38 | 23.83 | 23.33 | 23.48 | 613,687 | +0.20(+0.84%) |
Sep 11, 2018 | 23.11 | 23.50 | 22.70 | 23.29 | 333,845 | -0.48(-2.03%) |
Sep 10, 2018 | 24.41 | 24.45 | 23.61 | 23.77 | 428,897 | -0.40(-1.66%) |
Sep 07, 2018 | 24.75 | 24.76 | 24.03 | 24.17 | 370,703 | -0.29(-1.20%) |
Sep 06, 2018 | 23.91 | 24.55 | 23.86 | 24.46 | 310,247 | +0.56(+2.33%) |
Sep 05, 2018 | 23.82 | 24.18 | 23.56 | 23.91 | 506,260 | +0.34(+1.42%) |
Sep 04, 2018 | 23.26 | 23.77 | 23.11 | 23.57 | 293,724 | -0.17(-0.72%) |
Aug 31, 2018 | 23.74 | 23.74 | 23.74 | 0 | +0.41(+1.75%) | |
Aug 30, 2018 | 23.48 | 23.55 | 22.97 | 23.33 | 241,585 | -0.43(-1.82%) |
Aug 29, 2018 | 23.72 | 24.02 | 23.59 | 23.77 | 162,594 | +0.16(+0.69%) |
Aug 28, 2018 | 23.65 | 23.78 | 23.31 | 23.60 | 158,922 | -0.10(-0.41%) |
Aug 27, 2018 | 23.94 | 24.18 | 23.56 | 23.70 | 194,614 | +0.04(+0.17%) |
Aug 24, 2018 | 23.38 | 23.80 | 23.33 | 23.66 | 262,902 | +0.73(+3.18%) |
Aug 23, 2018 | 23.11 | 23.28 | 22.72 | 22.93 | 228,086 | +0.03(+0.14%) |
Aug 22, 2018 | 22.48 | 22.97 | 22.36 | 22.90 | 304,500 | +0.41(+1.82%) |
Aug 21, 2018 | 22.70 | 22.83 | 22.43 | 22.49 | 345,779 | -0.31(-1.36%) |
Aug 20, 2018 | 23.11 | 23.33 | 22.52 | 22.80 | 528,643 | -0.67(-2.86%) |
Aug 17, 2018 | 23.52 | 23.56 | 23.13 | 23.47 | 354,203 | -0.24(-1.00%) |
Aug 16, 2018 | 24.01 | 24.37 | 23.17 | 23.71 | 712,353 | +0.11(+0.45%) |
Aug 15, 2018 | 23.72 | 23.77 | 23.35 | 23.60 | 356,823 | -0.38(-1.60%) |
Aug 14, 2018 | 23.55 | 24.20 | 23.33 | 23.99 | 270,382 | +0.82(+3.53%) |
Aug 13, 2018 | 23.29 | 23.63 | 22.78 | 23.17 | 284,672 | -0.20(-0.84%) |
Aug 10, 2018 | 23.29 | 23.54 | 22.93 | 23.37 | 394,170 | -0.56(-2.36%) |
Aug 09, 2018 | 23.33 | 24.03 | 23.11 | 23.93 | 610,604 | +0.11(+0.48%) |
Aug 08, 2018 | 24.08 | 24.68 | 23.72 | 23.82 | 360,766 | -0.46(-1.89%) |
Aug 07, 2018 | 24.44 | 24.97 | 24.22 | 24.28 | 339,378 | +0.02(+0.07%) |
Aug 06, 2018 | 24.56 | 24.60 | 24.03 | 24.26 | 285,113 | -0.22(-0.90%) |
Aug 03, 2018 | 23.64 | 24.55 | 23.49 | 24.48 | 405,292 | +0.89(+3.78%) |
Aug 02, 2018 | 23.38 | 23.71 | 23.15 | 23.59 | 329,007 | -0.10(-0.41%) |
Aug 01, 2018 | 23.81 | 24.07 | 23.66 | 23.69 | 457,321 | -0.04(-0.17%) |
Jul 31, 2018 | 23.13 | 24.08 | 23.13 | 23.73 | 662,056 | +0.48(+2.08%) |
Jul 30, 2018 | 22.96 | 23.60 | 22.94 | 23.24 | 943,535 | +0.38(+1.68%) |
Jul 27, 2018 | 22.78 | 23.07 | 22.57 | 22.86 | 204,479 | +0.33(+1.45%) |
Jul 26, 2018 | 22.93 | 22.93 | 22.48 | 22.53 | 159,074 | -0.54(-2.34%) |
Jul 25, 2018 | 22.64 | 23.15 | 22.64 | 23.07 | 807,800 | +0.74(+3.30%) |
Jul 24, 2018 | 22.40 | 22.57 | 22.19 | 22.34 | 324,750 | +0.29(+1.30%) |
Jul 23, 2018 | 22.34 | 22.44 | 21.86 | 22.05 | 257,696 | -0.24(-1.06%) |
Jul 20, 2018 | 22.71 | 22.88 | 22.27 | 22.29 | 340,610 | +0.09(+0.41%) |
Jul 19, 2018 | 22.07 | 22.26 | 21.85 | 22.20 | 340,773 | -0.27(-1.20%) |
Jul 18, 2018 | 22.49 | 22.88 | 22.31 | 22.47 | 397,390 | +0.08(+0.37%) |
Jul 17, 2018 | 22.26 | 22.54 | 22.01 | 22.39 | 254,405 | +0.11(+0.51%) |
Jul 16, 2018 | 22.48 | 22.50 | 22.12 | 22.27 | 260,334 | +0.01(+0.04%) |
Jul 13, 2018 | 22.04 | 22.43 | 21.85 | 22.26 | 212,450 | +0.19(+0.85%) |
Jul 12, 2018 | 22.56 | 22.64 | 21.74 | 22.07 | 683,243 | -0.56(-2.46%) |
Jul 11, 2018 | 23.02 | 23.11 | 22.56 | 22.63 | 537,704 | -0.15(-0.65%) |
Jul 10, 2018 | 22.53 | 23.15 | 22.19 | 22.78 | 1,142,397 | +0.58(+2.62%) |
Jul 09, 2018 | 20.98 | 22.38 | 20.92 | 22.20 | 971,553 | +1.36(+6.52%) |
Jul 06, 2018 | 20.46 | 20.90 | 20.37 | 20.84 | 668,164 | +0.14(+0.67%) |
Jul 05, 2018 | 21.08 | 21.08 | 20.61 | 20.70 | 680,888 | -0.56(-2.66%) |
Jul 03, 2018 | 21.26 | 21.26 | 21.26 | 0 | +0.02(+0.12%) | |
Jul 02, 2018 | 21.12 | 21.34 | 21.00 | 21.24 | 219,030 | -0.03(-0.15%) |
Jun 29, 2018 | 21.65 | 21.16 | 21.27 | 267,095 | +0.01(+0.04%) | |
Jun 28, 2018 | 21.12 | 21.44 | 20.91 | 21.26 | 332,639 | +0.55(+2.65%) |
Jun 27, 2018 | 21.39 | 21.53 | 20.70 | 20.72 | 515,054 | -1.01(-4.67%) |
Jun 26, 2018 | 22.22 | 22.30 | 21.66 | 21.73 | 374,115 | -0.37(-1.67%) |
Jun 25, 2018 | 22.10 | 22.58 | 22.05 | 22.10 | 772,510 | +0.27(+1.24%) |
Jun 22, 2018 | 22.22 | 22.30 | 21.80 | 21.83 | 665,736 | -0.43(-1.95%) |
Jun 21, 2018 | 21.13 | 22.52 | 20.97 | 22.26 | 1,434,956 | +1.00(+4.69%) |
Jun 20, 2018 | 21.61 | 21.64 | 21.22 | 21.26 | 685,363 | -0.28(-1.29%) |
Jun 19, 2018 | 21.24 | 21.59 | 20.88 | 21.54 | 1,068,254 | -0.12(-0.57%) |
Jun 18, 2018 | 21.46 | 21.84 | 21.34 | 21.67 | 684,599 | -0.17(-0.79%) |
Jun 15, 2018 | 21.85 | 20.74 | 21.84 | 3,621,880 | +4.03(+22.66%) | |
Jun 14, 2018 | 18.44 | 18.44 | 17.61 | 17.80 | 349,101 | -0.59(-3.20%) |
Jun 13, 2018 | 18.65 | 18.67 | 18.24 | 18.39 | 366,756 | -0.22(-1.19%) |
Jun 12, 2018 | 18.82 | 18.98 | 18.52 | 18.61 | 313,307 | -0.19(-1.00%) |
Jun 11, 2018 | 19.10 | 19.37 | 18.74 | 18.80 | 330,609 | -0.16(-0.82%) |
Jun 08, 2018 | 18.70 | 19.11 | 18.27 | 18.96 | 691,385 | +0.57(+3.12%) |
Jun 07, 2018 | 18.88 | 18.88 | 17.44 | 18.38 | 1,073,258 | -0.88(-4.55%) |
Jun 06, 2018 | 19.33 | 18.89 | 19.26 | 676,211 | +0.11(+0.60%) | |
Jun 05, 2018 | 19.32 | 19.58 | 18.92 | 19.15 | 1,135,990 | -0.38(-1.97%) |
Jun 04, 2018 | 19.71 | 19.78 | 19.37 | 19.53 | 571,214 | +0.01(+0.04%) |
Jun 01, 2018 | 19.50 | 19.97 | 18.49 | 19.52 | 1,045,217 | -0.07(-0.38%) |
May 31, 2018 | 19.97 | 19.98 | 19.52 | 19.60 | 452,469 | -0.28(-1.40%) |
May 30, 2018 | 19.57 | 20.08 | 19.42 | 19.87 | 576,170 | +0.07(+0.37%) |
May 29, 2018 | 20.32 | 20.54 | 19.48 | 19.80 | 729,467 | -1.44(-6.78%) |
May 25, 2018 | 21.24 | 21.24 | 21.24 | 0 | -0.61(-2.81%) | |
May 24, 2018 | 21.69 | 22.66 | 21.51 | 21.85 | 1,446,540 | +1.25(+6.08%) |
May 23, 2018 | 20.60 | 20.77 | 20.31 | 20.60 | 259,618 | -0.06(-0.28%) |
May 22, 2018 | 21.02 | 21.20 | 20.55 | 20.66 | 368,511 | +0.00(+0.00%) |
May 21, 2018 | 21.60 | 21.67 | 20.42 | 20.66 | 540,540 | -0.38(-1.79%) |
May 18, 2018 | 21.20 | 21.26 | 20.78 | 21.04 | 345,427 | -0.50(-2.32%) |
May 17, 2018 | 22.23 | 22.23 | 21.33 | 21.53 | 299,465 | -0.65(-2.95%) |
May 16, 2018 | 21.79 | 22.40 | 21.75 | 22.19 | 380,890 | +1.09(+5.16%) |
May 15, 2018 | 20.27 | 21.21 | 20.09 | 21.10 | 258,695 | +0.47(+2.30%) |
May 14, 2018 | 20.84 | 20.91 | 20.49 | 20.63 | 304,877 | -0.02(-0.12%) |
May 11, 2018 | 21.14 | 21.33 | 20.54 | 20.65 | 730,429 | -0.46(-2.17%) |
May 10, 2018 | 20.20 | 21.57 | 20.20 | 21.11 | 647,350 | +1.08(+5.39%) |
May 09, 2018 | 19.82 | 20.30 | 19.69 | 20.03 | 412,455 | +0.07(+0.33%) |
May 08, 2018 | 19.93 | 20.14 | 19.62 | 19.96 | 269,249 | +0.04(+0.21%) |
May 07, 2018 | 20.00 | 20.26 | 19.91 | 19.92 | 292,628 | -0.31(-1.54%) |
May 04, 2018 | 19.60 | 20.32 | 19.48 | 20.23 | 411,212 | +0.50(+2.53%) |
May 03, 2018 | 19.91 | 19.96 | 19.51 | 19.73 | 260,236 | -0.38(-1.91%) |
May 02, 2018 | 19.98 | 20.31 | 19.73 | 20.12 | 292,930 | +0.08(+0.40%) |
May 01, 2018 | 20.31 | 20.32 | 19.73 | 20.04 | 295,462 | -0.27(-1.35%) |
Apr 30, 2018 | 20.59 | 20.84 | 20.25 | 20.31 | 509,443 | -0.38(-1.86%) |
Apr 27, 2018 | 20.75 | 20.80 | 20.45 | 20.70 | 222,343 | +0.18(+0.88%) |
Apr 26, 2018 | 20.27 | 20.61 | 20.05 | 20.52 | 481,324 | +0.24(+1.16%) |
Apr 25, 2018 | 20.86 | 20.92 | 20.24 | 20.28 | 427,703 | -0.95(-4.47%) |
Apr 24, 2018 | 21.33 | 21.68 | 20.87 | 21.23 | 433,286 | -0.22(-1.02%) |
Apr 23, 2018 | 21.55 | 21.62 | 21.37 | 21.45 | 317,154 | -0.27(-1.23%) |
Apr 20, 2018 | 21.73 | 21.78 | 21.40 | 21.72 | 380,873 | -0.48(-2.16%) |
Apr 19, 2018 | 22.20 | 22.27 | 21.93 | 22.20 | 264,042 | -0.18(-0.81%) |
Apr 18, 2018 | 22.12 | 22.45 | 22.09 | 22.38 | 481,643 | +0.43(+1.97%) |
Apr 17, 2018 | 21.79 | 22.08 | 21.79 | 21.95 | 195,425 | +0.25(+1.16%) |
Apr 16, 2018 | 21.89 | 21.89 | 21.42 | 21.69 | 250,442 | -0.04(-0.18%) |
Apr 13, 2018 | 21.96 | 21.99 | 21.53 | 21.73 | 299,743 | -0.35(-1.56%) |
Apr 12, 2018 | 22.21 | 22.36 | 22.04 | 22.08 | 292,902 | -0.05(-0.21%) |
Apr 11, 2018 | 21.95 | 22.23 | 21.95 | 22.13 | 600,990 | +0.02(+0.11%) |
Apr 10, 2018 | 21.54 | 22.24 | 21.39 | 22.10 | 365,447 | +0.67(+3.11%) |
Apr 09, 2018 | 21.73 | 21.87 | 21.43 | 21.44 | 347,812 | -0.18(-0.83%) |
Apr 06, 2018 | 21.77 | 21.87 | 21.46 | 21.62 | 396,740 | -0.40(-1.82%) |
Apr 05, 2018 | 22.31 | 22.44 | 21.90 | 22.02 | 515,211 | +0.28(+1.30%) |
Apr 04, 2018 | 21.10 | 21.87 | 21.02 | 21.73 | 432,860 | +0.12(+0.54%) |
Apr 03, 2018 | 22.13 | 22.14 | 21.58 | 21.62 | 405,591 | -0.25(-1.15%) |
Apr 02, 2018 | 22.33 | 22.52 | 21.77 | 21.87 | 421,532 | -0.87(-3.83%) |
Mar 29, 2018 | 22.74 | 22.74 | 22.74 | 0 | +1.67(+7.93%) | |
Mar 28, 2018 | 21.25 | 21.33 | 20.91 | 21.07 | 302,919 | -0.44(-2.04%) |
Mar 27, 2018 | 22.09 | 22.20 | 21.41 | 21.51 | 318,472 | -0.87(-3.89%) |
Mar 26, 2018 | 22.16 | 22.47 | 22.05 | 22.38 | 263,699 | +0.49(+2.22%) |
Mar 23, 2018 | 22.31 | 22.38 | 21.87 | 21.89 | 475,769 | -0.40(-1.79%) |
Mar 22, 2018 | 22.60 | 22.91 | 22.28 | 22.29 | 749,180 | -0.66(-2.87%) |
Mar 21, 2018 | 22.37 | 22.98 | 22.31 | 22.95 | 340,532 | +0.48(+2.13%) |
Mar 20, 2018 | 22.73 | 22.91 | 22.27 | 22.47 | 354,812 | -0.20(-0.90%) |
Mar 19, 2018 | 22.92 | 23.04 | 22.49 | 22.67 | 267,886 | -0.31(-1.36%) |
Mar 16, 2018 | 22.53 | 23.11 | 22.45 | 22.99 | 352,268 | +0.48(+2.13%) |
Mar 15, 2018 | 22.56 | 22.75 | 22.16 | 22.51 | 350,566 | -0.22(-0.97%) |
Mar 14, 2018 | 23.07 | 23.07 | 22.64 | 22.73 | 130,055 | -0.25(-1.09%) |
Mar 13, 2018 | 23.37 | 23.49 | 22.92 | 22.98 | 204,938 | -0.20(-0.85%) |
Mar 12, 2018 | 23.18 | 23.30 | 23.12 | 23.18 | 201,971 | +0.16(+0.68%) |
Mar 09, 2018 | 22.82 | 23.14 | 22.72 | 23.02 | 343,440 | +0.63(+2.80%) |
Mar 08, 2018 | 22.42 | 22.52 | 21.98 | 22.39 | 252,841 | -0.17(-0.76%) |
Mar 07, 2018 | 22.28 | 22.56 | 395,678 | -0.26(-1.13%) | ||
Mar 06, 2018 | 22.48 | 22.96 | 22.38 | 22.82 | 305,101 | +0.54(+2.43%) |
Mar 05, 2018 | 22.19 | 22.52 | 22.17 | 22.28 | 214,045 | +0.08(+0.35%) |
Mar 02, 2018 | 21.98 | 22.23 | 21.83 | 22.20 | 273,935 | +0.06(+0.28%) |
Mar 01, 2018 | 22.39 | 22.54 | 21.81 | 22.14 | 721,129 | -0.20(-0.88%) |
Feb 28, 2018 | 22.78 | 22.91 | 22.33 | 22.34 | 443,004 | -0.16(-0.73%) |
Feb 27, 2018 | 22.94 | 23.05 | 22.47 | 22.50 | 269,568 | -0.41(-1.78%) |
Feb 26, 2018 | 23.19 | 22.53 | 22.91 | 421,058 | -0.10(-0.44%) | |
Feb 23, 2018 | 22.82 | 23.11 | 22.68 | 23.01 | 469,937 | +0.53(+2.34%) |
Feb 22, 2018 | 22.49 | 302,664 | +0.13(+0.60%) | |||
Feb 21, 2018 | 22.35 | 22.73 | 22.10 | 22.35 | 322,264 | +0.17(+0.78%) |
Feb 20, 2018 | 21.56 | 22.28 | 21.54 | 22.18 | 625,717 | +0.82(+3.82%) |
Feb 16, 2018 | 21.36 | 21.36 | 21.36 | 0 | -0.89(-4.02%) | |
Feb 15, 2018 | 22.56 | 22.79 | 22.09 | 22.26 | 399,800 | -0.19(-0.84%) |
Feb 14, 2018 | 22.08 | 22.60 | 21.87 | 22.45 | 375,342 | +0.25(+1.13%) |
Feb 13, 2018 | 21.93 | 22.31 | 21.93 | 22.20 | 210,962 | +0.04(+0.18%) |
Feb 12, 2018 | 21.76 | 22.31 | 21.73 | 22.16 | 431,836 | +0.38(+1.77%) |
Feb 09, 2018 | 22.39 | 22.42 | 21.28 | 21.77 | 1,085,019 | +0.01(+0.04%) |
Feb 08, 2018 | 23.32 | 23.32 | 21.73 | 21.76 | 600,942 | -1.06(-4.64%) |
Feb 07, 2018 | 23.51 | 23.70 | 22.82 | 22.82 | 407,229 | -0.71(-3.00%) |
Feb 06, 2018 | 23.11 | 23.99 | 23.04 | 23.53 | 999,552 | +0.26(+1.11%) |
Feb 05, 2018 | 23.91 | 24.24 | 22.92 | 23.27 | 556,102 | -0.55(-2.30%) |
Feb 02, 2018 | 23.96 | 24.04 | 23.73 | 23.82 | 918,217 | -0.34(-1.40%) |