Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 28.77 | 29.04 | 26.23 | 26.50 | 906,533 | -0.07(-0.25%) |
Oct 30, 2019 | 26.57 | 26.77 | 26.31 | 26.56 | 365,576 | -0.03(-0.10%) |
Oct 29, 2019 | 26.03 | 26.78 | 26.03 | 26.59 | 260,556 | -0.61(-2.23%) |
Oct 28, 2019 | 26.78 | 27.34 | 26.78 | 27.20 | 159,776 | +0.49(+1.85%) |
Oct 25, 2019 | 26.56 | 26.98 | 26.56 | 26.70 | 142,902 | +0.04(+0.14%) |
Oct 24, 2019 | 26.96 | 26.96 | 26.37 | 26.67 | 185,470 | -0.32(-1.17%) |
Oct 23, 2019 | 26.73 | 27.07 | 26.26 | 26.98 | 285,366 | +0.37(+1.40%) |
Oct 22, 2019 | 25.97 | 26.68 | 25.79 | 26.61 | 265,246 | +0.65(+2.51%) |
Oct 21, 2019 | 25.44 | 26.01 | 25.43 | 25.96 | 333,488 | +0.75(+2.96%) |
Oct 18, 2019 | 25.05 | 25.39 | 24.96 | 25.21 | 281,618 | +0.03(+0.11%) |
Oct 17, 2019 | 25.08 | 25.31 | 24.91 | 25.19 | 284,428 | +0.27(+1.08%) |
Oct 16, 2019 | 24.78 | 25.10 | 24.66 | 24.91 | 358,044 | +0.05(+0.19%) |
Oct 15, 2019 | 24.95 | 24.96 | 24.73 | 24.87 | 157,811 | -0.01(-0.04%) |
Oct 14, 2019 | 24.75 | 25.02 | 24.64 | 24.88 | 161,217 | +0.01(+0.04%) |
Oct 11, 2019 | 25.01 | 25.31 | 24.75 | 24.87 | 195,833 | +0.21(+0.87%) |
Oct 10, 2019 | 24.53 | 25.10 | 24.37 | 24.65 | 189,786 | +0.16(+0.65%) |
Oct 09, 2019 | 24.36 | 24.56 | 24.21 | 24.50 | 294,700 | +0.30(+1.23%) |
Oct 08, 2019 | 24.21 | 24.31 | 24.01 | 24.20 | 239,565 | -0.15(-0.61%) |
Oct 07, 2019 | 24.32 | 24.56 | 24.14 | 24.35 | 122,829 | +0.04(+0.15%) |
Oct 04, 2019 | 24.34 | 24.34 | 24.05 | 24.31 | 149,988 | +0.09(+0.38%) |
Oct 03, 2019 | 24.15 | 24.24 | 23.75 | 24.22 | 124,274 | -0.01(-0.04%) |
Oct 02, 2019 | 24.49 | 24.56 | 24.13 | 24.23 | 178,451 | -0.22(-0.91%) |
Oct 01, 2019 | 24.72 | 24.93 | 24.36 | 24.45 | 148,115 | -0.14(-0.57%) |
Sep 30, 2019 | 24.53 | 24.85 | 24.47 | 24.59 | 153,159 | +0.07(+0.27%) |
Sep 27, 2019 | 24.76 | 24.86 | 24.40 | 24.52 | 106,398 | -0.22(-0.90%) |
Sep 26, 2019 | 25.05 | 25.23 | 24.69 | 24.75 | 85,061 | -0.33(-1.30%) |
Sep 25, 2019 | 25.15 | 25.29 | 24.95 | 25.07 | 119,248 | +0.03(+0.11%) |
Sep 24, 2019 | 25.32 | 25.35 | 24.94 | 25.05 | 142,155 | -0.13(-0.52%) |
Sep 23, 2019 | 25.39 | 25.55 | 25.09 | 25.18 | 90,003 | -0.31(-1.21%) |
Sep 20, 2019 | 25.65 | 25.88 | 25.29 | 25.48 | 445,027 | -0.14(-0.55%) |
Sep 19, 2019 | 25.92 | 26.00 | 25.61 | 25.62 | 96,640 | -0.20(-0.76%) |
Sep 18, 2019 | 26.08 | 26.14 | 25.40 | 25.82 | 183,950 | -0.26(-1.00%) |
Sep 17, 2019 | 25.94 | 26.12 | 25.62 | 26.08 | 98,655 | +0.07(+0.29%) |
Sep 16, 2019 | 26.19 | 26.31 | 25.76 | 26.00 | 136,714 | -0.25(-0.96%) |
Sep 13, 2019 | 26.68 | 26.75 | 26.20 | 26.26 | 144,835 | -0.24(-0.91%) |
Sep 12, 2019 | 26.17 | 26.55 | 25.76 | 26.50 | 250,739 | +0.45(+1.72%) |
Sep 11, 2019 | 25.49 | 26.23 | 25.41 | 26.05 | 364,871 | +0.72(+2.83%) |
Sep 10, 2019 | 24.91 | 25.35 | 24.76 | 25.33 | 115,133 | +0.39(+1.57%) |
Sep 09, 2019 | 24.46 | 25.08 | 24.46 | 24.94 | 88,320 | +0.59(+2.41%) |
Sep 06, 2019 | 24.15 | 24.40 | 23.86 | 24.36 | 92,011 | +0.27(+1.12%) |
Sep 05, 2019 | 24.36 | 24.57 | 24.05 | 24.09 | 136,874 | +0.11(+0.47%) |
Sep 04, 2019 | 23.96 | 24.19 | 23.90 | 23.97 | 123,124 | +0.31(+1.30%) |
Sep 03, 2019 | 24.04 | 24.17 | 23.63 | 23.67 | 178,723 | -0.52(-2.16%) |
Aug 30, 2019 | 24.32 | 24.48 | 24.16 | 24.19 | 113,806 | +0.00(+0.00%) |
Aug 29, 2019 | 23.55 | 24.20 | 23.55 | 24.19 | 114,913 | +0.97(+4.17%) |
Aug 28, 2019 | 22.54 | 23.30 | 22.54 | 23.22 | 394,005 | +0.63(+2.79%) |
Aug 27, 2019 | 23.18 | 23.37 | 22.53 | 22.59 | 174,606 | -0.42(-1.81%) |
Aug 26, 2019 | 23.36 | 23.36 | 22.84 | 23.01 | 317,877 | -0.14(-0.60%) |
Aug 23, 2019 | 23.96 | 24.07 | 23.10 | 23.15 | 241,308 | -0.99(-4.11%) |
Aug 22, 2019 | 24.16 | 24.31 | 23.48 | 24.14 | 180,176 | +0.15(+0.62%) |
Aug 21, 2019 | 23.97 | 24.07 | 23.73 | 23.99 | 158,500 | +0.31(+1.33%) |
Aug 20, 2019 | 23.69 | 23.78 | 23.43 | 23.67 | 80,588 | -0.05(-0.20%) |
Aug 19, 2019 | 23.76 | 23.92 | 23.44 | 23.72 | 122,671 | +0.25(+1.07%) |
Aug 16, 2019 | 23.42 | 23.65 | 23.29 | 23.47 | 128,265 | +0.18(+0.76%) |
Aug 15, 2019 | 23.65 | 23.72 | 23.16 | 23.29 | 149,363 | -0.29(-1.22%) |
Aug 14, 2019 | 23.69 | 23.89 | 23.28 | 23.58 | 229,357 | -0.49(-2.04%) |
Aug 13, 2019 | 23.16 | 24.13 | 22.97 | 24.07 | 254,387 | +0.85(+3.67%) |
Aug 12, 2019 | 23.05 | 23.48 | 22.90 | 23.22 | 203,907 | +0.07(+0.32%) |
Aug 09, 2019 | 23.18 | 23.41 | 22.79 | 23.15 | 198,876 | +0.06(+0.24%) |
Aug 08, 2019 | 22.51 | 23.51 | 22.33 | 23.09 | 272,578 | +0.90(+4.05%) |
Aug 07, 2019 | 22.09 | 22.94 | 21.49 | 22.19 | 563,885 | -0.91(-3.93%) |
Aug 06, 2019 | 23.00 | 23.15 | 22.61 | 23.10 | 161,136 | +0.20(+0.89%) |
Aug 05, 2019 | 22.88 | 23.16 | 22.64 | 22.90 | 162,688 | -0.41(-1.75%) |
Aug 02, 2019 | 23.27 | 23.41 | 23.03 | 23.30 | 152,342 | -0.06(-0.24%) |
Aug 01, 2019 | 23.83 | 24.13 | 23.26 | 23.36 | 183,239 | -0.31(-1.33%) |
Jul 31, 2019 | 23.35 | 24.20 | 22.84 | 23.67 | 272,568 | -0.39(-1.62%) |
Jul 30, 2019 | 23.86 | 24.10 | 23.67 | 24.06 | 337,546 | -0.01(-0.04%) |
Jul 29, 2019 | 24.24 | 24.32 | 24.04 | 24.07 | 118,604 | -0.18(-0.73%) |
Jul 26, 2019 | 24.07 | 24.32 | 23.93 | 24.25 | 145,540 | +0.24(+1.00%) |
Jul 25, 2019 | 24.40 | 24.48 | 23.89 | 24.01 | 157,367 | -0.42(-1.71%) |
Jul 24, 2019 | 24.41 | 24.60 | 24.06 | 24.42 | 131,918 | -0.01(-0.04%) |
Jul 23, 2019 | 24.02 | 24.51 | 23.88 | 24.43 | 128,010 | +0.44(+1.85%) |
Jul 22, 2019 | 24.27 | 24.42 | 23.93 | 23.99 | 104,606 | -0.30(-1.22%) |
Jul 19, 2019 | 24.58 | 24.65 | 24.28 | 24.29 | 71,690 | -0.31(-1.28%) |
Jul 18, 2019 | 24.72 | 24.72 | 24.54 | 24.60 | 84,378 | -0.12(-0.49%) |
Jul 17, 2019 | 24.75 | 24.97 | 24.57 | 24.72 | 82,108 | -0.14(-0.56%) |
Jul 16, 2019 | 24.56 | 24.97 | 24.37 | 24.86 | 187,952 | +0.21(+0.86%) |
Jul 15, 2019 | 24.83 | 24.86 | 24.48 | 24.65 | 215,751 | -0.12(-0.49%) |
Jul 12, 2019 | 24.73 | 25.00 | 24.46 | 24.77 | 88,749 | +0.13(+0.53%) |
Jul 11, 2019 | 24.54 | 24.70 | 24.46 | 24.64 | 96,103 | +0.19(+0.76%) |
Jul 10, 2019 | 24.71 | 24.71 | 24.44 | 24.45 | 91,831 | -0.08(-0.34%) |
Jul 09, 2019 | 24.38 | 24.54 | 24.17 | 24.54 | 86,964 | +0.09(+0.38%) |
Jul 08, 2019 | 24.28 | 24.54 | 24.28 | 24.44 | 102,346 | +0.03(+0.11%) |
Jul 05, 2019 | 24.36 | 24.62 | 24.20 | 24.41 | 90,477 | -0.07(-0.30%) |
Jul 03, 2019 | 24.42 | 24.54 | 24.27 | 24.49 | 82,271 | +0.19(+0.76%) |
Jul 02, 2019 | 24.53 | 24.55 | 24.14 | 24.30 | 105,446 | -0.25(-1.02%) |
Jul 01, 2019 | 24.55 | 24.89 | 24.28 | 24.55 | 219,374 | +0.23(+0.95%) |
Jun 28, 2019 | 24.29 | 24.65 | 24.29 | 24.32 | 362,016 | +0.07(+0.31%) |
Jun 27, 2019 | 24.13 | 24.41 | 23.97 | 24.25 | 117,567 | +0.13(+0.54%) |
Jun 26, 2019 | 24.16 | 24.43 | 24.03 | 24.12 | 82,883 | -0.03(-0.12%) |
Jun 25, 2019 | 24.46 | 24.62 | 24.11 | 24.15 | 169,393 | -0.31(-1.29%) |
Jun 24, 2019 | 25.10 | 25.47 | 24.45 | 24.46 | 137,243 | -0.57(-2.29%) |
Jun 21, 2019 | 24.74 | 25.06 | 24.61 | 25.04 | 280,392 | +0.16(+0.63%) |
Jun 20, 2019 | 25.03 | 25.28 | 24.79 | 24.88 | 188,575 | +0.12(+0.49%) |
Jun 19, 2019 | 24.54 | 24.86 | 24.34 | 24.76 | 130,739 | +0.31(+1.25%) |
Jun 18, 2019 | 24.77 | 24.88 | 24.39 | 24.45 | 205,196 | -0.06(-0.23%) |
Jun 17, 2019 | 24.28 | 24.58 | 24.08 | 24.51 | 451,326 | +0.37(+1.54%) |
Jun 14, 2019 | 24.23 | 24.31 | 24.06 | 24.14 | 155,257 | -0.14(-0.57%) |
Jun 13, 2019 | 23.62 | 24.48 | 23.60 | 24.28 | 673,338 | +0.89(+3.80%) |
Jun 12, 2019 | 23.16 | 23.61 | 23.16 | 23.39 | 551,003 | +0.17(+0.72%) |
Jun 11, 2019 | 23.44 | 23.58 | 23.17 | 23.22 | 159,730 | -0.05(-0.20%) |
Jun 10, 2019 | 23.13 | 23.43 | 23.12 | 23.27 | 92,488 | +0.23(+1.01%) |
Jun 07, 2019 | 22.90 | 23.30 | 22.80 | 23.03 | 603,324 | +0.30(+1.30%) |
Jun 06, 2019 | 23.02 | 23.12 | 22.58 | 22.74 | 124,414 | -0.31(-1.33%) |
Jun 05, 2019 | 22.59 | 23.05 | 22.51 | 23.04 | 174,429 | +0.50(+2.22%) |
Jun 04, 2019 | 22.34 | 22.83 | 22.34 | 22.54 | 148,426 | +0.49(+2.23%) |
Jun 03, 2019 | 21.87 | 22.13 | 21.72 | 22.05 | 165,376 | +0.30(+1.36%) |
May 31, 2019 | 22.02 | 22.11 | 21.65 | 21.76 | 131,828 | -0.55(-2.45%) |
May 30, 2019 | 22.26 | 22.43 | 22.10 | 22.30 | 113,404 | +0.13(+0.58%) |
May 29, 2019 | 22.41 | 22.41 | 22.12 | 22.17 | 135,986 | -0.41(-1.83%) |
May 28, 2019 | 22.48 | 22.64 | 22.39 | 22.59 | 159,437 | +0.16(+0.70%) |
May 24, 2019 | 22.52 | 22.66 | 22.30 | 22.43 | 125,649 | +0.02(+0.08%) |
May 23, 2019 | 22.61 | 22.68 | 22.08 | 22.41 | 405,671 | -0.41(-1.81%) |
May 22, 2019 | 22.80 | 22.97 | 22.68 | 22.83 | 189,079 | +0.00(+0.00%) |
May 21, 2019 | 22.50 | 22.92 | 22.50 | 22.83 | 234,791 | +0.45(+2.02%) |
May 20, 2019 | 22.22 | 22.47 | 22.16 | 22.38 | 121,838 | +0.00(+0.00%) |
May 17, 2019 | 22.30 | 22.59 | 22.30 | 22.38 | 127,821 | -0.17(-0.74%) |
May 16, 2019 | 22.65 | 22.79 | 22.47 | 22.54 | 164,921 | -0.01(-0.04%) |
May 15, 2019 | 22.37 | 22.73 | 22.28 | 22.55 | 247,761 | +0.05(+0.20%) |
May 14, 2019 | 22.27 | 22.61 | 22.25 | 22.50 | 214,558 | +0.24(+1.08%) |
May 13, 2019 | 22.75 | 22.79 | 21.93 | 22.27 | 183,574 | -0.75(-3.24%) |
May 10, 2019 | 22.70 | 23.18 | 22.57 | 23.01 | 233,379 | +0.24(+1.05%) |
May 09, 2019 | 22.51 | 22.94 | 22.02 | 22.77 | 472,314 | +0.63(+2.83%) |
May 08, 2019 | 22.47 | 22.90 | 21.87 | 22.15 | 704,351 | -1.50(-6.35%) |
May 07, 2019 | 23.90 | 23.99 | 23.56 | 23.65 | 210,419 | -0.30(-1.27%) |
May 06, 2019 | 23.68 | 24.10 | 23.61 | 23.95 | 234,133 | -0.02(-0.08%) |
May 03, 2019 | 23.48 | 24.00 | 23.43 | 23.97 | 359,572 | +0.55(+2.36%) |
May 02, 2019 | 23.24 | 23.44 | 23.15 | 23.42 | 309,058 | +0.30(+1.31%) |
May 01, 2019 | 23.34 | 23.43 | 23.09 | 23.11 | 348,332 | -0.10(-0.44%) |
Apr 30, 2019 | 23.34 | 23.48 | 23.21 | 23.21 | 238,469 | -0.13(-0.55%) |
Apr 29, 2019 | 23.32 | 23.46 | 23.20 | 23.34 | 112,861 | -0.01(-0.04%) |
Apr 26, 2019 | 22.90 | 23.46 | 22.90 | 23.35 | 141,179 | +0.48(+2.09%) |
Apr 25, 2019 | 23.25 | 23.38 | 22.81 | 22.87 | 105,998 | -0.36(-1.55%) |
Apr 24, 2019 | 23.02 | 23.46 | 23.02 | 23.23 | 244,523 | +0.18(+0.80%) |
Apr 23, 2019 | 23.19 | 23.60 | 23.03 | 23.05 | 360,487 | -0.10(-0.44%) |
Apr 22, 2019 | 23.20 | 23.34 | 23.04 | 23.15 | 321,414 | -0.06(-0.24%) |
Apr 18, 2019 | 23.29 | 23.31 | 22.96 | 23.20 | 1,522,562 | -0.13(-0.55%) |
Apr 17, 2019 | 22.64 | 23.41 | 22.56 | 23.33 | 338,746 | +0.84(+3.73%) |
Apr 16, 2019 | 22.64 | 22.79 | 22.31 | 22.50 | 264,500 | +0.41(+1.88%) |
Apr 15, 2019 | 21.92 | 22.62 | 21.92 | 22.08 | 169,869 | +0.36(+1.65%) |
Apr 12, 2019 | 21.80 | 21.85 | 21.68 | 21.72 | 71,241 | +0.14(+0.64%) |
Apr 11, 2019 | 21.57 | 21.80 | 21.45 | 21.58 | 75,718 | +0.01(+0.04%) |
Apr 10, 2019 | 21.09 | 21.60 | 21.08 | 21.57 | 95,188 | +0.41(+1.96%) |
Apr 09, 2019 | 21.58 | 21.79 | 21.13 | 21.16 | 194,870 | -0.49(-2.25%) |
Apr 08, 2019 | 21.20 | 21.73 | 21.11 | 21.65 | 209,494 | +0.31(+1.47%) |
Apr 05, 2019 | 20.95 | 21.38 | 20.95 | 21.34 | 211,985 | +0.43(+2.07%) |
Apr 04, 2019 | 20.81 | 20.95 | 20.63 | 20.90 | 187,995 | +0.09(+0.44%) |
Apr 03, 2019 | 21.00 | 21.12 | 20.67 | 20.81 | 145,459 | +0.06(+0.27%) |
Apr 02, 2019 | 20.98 | 20.98 | 20.53 | 20.76 | 144,118 | -0.18(-0.88%) |
Apr 01, 2019 | 21.44 | 21.55 | 20.87 | 20.94 | 211,803 | -0.37(-1.73%) |
Mar 29, 2019 | 21.56 | 21.57 | 21.21 | 21.31 | 123,368 | -0.25(-1.15%) |
Mar 28, 2019 | 21.45 | 21.68 | 21.23 | 21.56 | 76,801 | +0.25(+1.17%) |
Mar 27, 2019 | 21.25 | 21.41 | 21.07 | 21.31 | 84,232 | +0.09(+0.43%) |
Mar 26, 2019 | 21.28 | 21.46 | 21.17 | 21.22 | 74,467 | +0.13(+0.61%) |
Mar 25, 2019 | 20.72 | 21.24 | 20.70 | 21.09 | 72,316 | +0.30(+1.46%) |
Mar 22, 2019 | 21.45 | 21.64 | 20.72 | 20.78 | 116,418 | -0.81(-3.75%) |
Mar 21, 2019 | 21.79 | 21.90 | 21.57 | 21.59 | 127,060 | -0.24(-1.10%) |
Mar 20, 2019 | 22.15 | 22.15 | 21.63 | 21.83 | 110,440 | -0.38(-1.70%) |
Mar 19, 2019 | 22.17 | 22.35 | 22.07 | 22.21 | 60,932 | +0.15(+0.67%) |
Mar 18, 2019 | 21.87 | 22.09 | 21.69 | 22.06 | 105,835 | +0.19(+0.88%) |
Mar 15, 2019 | 22.30 | 22.56 | 21.79 | 21.87 | 418,867 | -0.26(-1.17%) |
Mar 14, 2019 | 22.58 | 22.58 | 22.05 | 22.13 | 101,790 | -0.39(-1.72%) |
Mar 13, 2019 | 22.37 | 22.59 | 22.33 | 22.51 | 84,386 | +0.21(+0.94%) |
Mar 12, 2019 | 22.25 | 22.32 | 22.04 | 22.30 | 125,046 | +0.14(+0.62%) |
Mar 11, 2019 | 21.94 | 22.18 | 21.84 | 22.17 | 98,011 | +0.25(+1.13%) |
Mar 08, 2019 | 21.75 | 22.05 | 21.75 | 21.92 | 165,251 | +0.05(+0.25%) |
Mar 07, 2019 | 21.86 | 22.01 | 21.58 | 21.86 | 116,642 | -0.04(-0.17%) |
Mar 06, 2019 | 22.17 | 22.39 | 21.85 | 21.90 | 196,626 | -0.34(-1.52%) |
Mar 05, 2019 | 22.85 | 22.85 | 21.88 | 22.24 | 254,130 | -0.58(-2.53%) |
Mar 04, 2019 | 23.18 | 23.32 | 22.60 | 22.82 | 240,601 | -0.35(-1.50%) |
Mar 01, 2019 | 22.49 | 23.26 | 22.49 | 23.16 | 267,045 | +0.36(+1.57%) |
Feb 28, 2019 | 21.06 | 22.98 | 20.67 | 22.81 | 250,994 | +0.01(+0.04%) |
Feb 27, 2019 | 22.44 | 22.95 | 22.42 | 22.80 | 166,394 | +0.22(+0.97%) |
Feb 26, 2019 | 22.57 | 22.63 | 22.40 | 22.58 | 142,962 | -0.06(-0.28%) |
Feb 25, 2019 | 22.33 | 22.75 | 22.33 | 22.64 | 123,060 | +0.34(+1.52%) |
Feb 22, 2019 | 21.94 | 22.32 | 21.92 | 22.30 | 150,288 | +0.50(+2.31%) |
Feb 21, 2019 | 21.81 | 21.96 | 21.67 | 21.80 | 64,183 | -0.03(-0.13%) |
Feb 20, 2019 | 21.36 | 21.92 | 21.36 | 21.83 | 136,175 | +0.27(+1.23%) |
Feb 19, 2019 | 21.63 | 21.67 | 21.51 | 21.56 | 100,373 | -0.08(-0.38%) |
Feb 15, 2019 | 21.67 | 21.90 | 21.54 | 21.64 | 226,961 | +0.16(+0.72%) |
Feb 14, 2019 | 21.53 | 21.60 | 21.38 | 21.49 | 137,697 | -0.10(-0.47%) |
Feb 13, 2019 | 21.55 | 21.76 | 21.54 | 21.59 | 115,666 | +0.05(+0.21%) |
Feb 12, 2019 | 21.39 | 21.61 | 21.33 | 21.54 | 59,821 | +0.26(+1.20%) |
Feb 11, 2019 | 21.21 | 21.43 | 21.13 | 21.29 | 62,342 | +0.10(+0.48%) |
Feb 08, 2019 | 21.19 | 21.31 | 20.92 | 21.19 | 117,194 | -0.06(-0.30%) |
Feb 07, 2019 | 21.29 | 21.35 | 21.05 | 21.25 | 72,304 | -0.24(-1.11%) |
Feb 06, 2019 | 21.67 | 21.73 | 21.44 | 21.49 | 115,642 | -0.18(-0.84%) |
Feb 05, 2019 | 21.44 | 21.89 | 21.44 | 21.67 | 113,806 | +0.22(+1.02%) |
Feb 04, 2019 | 21.18 | 21.54 | 21.16 | 21.45 | 130,058 | +0.25(+1.17%) |
Feb 01, 2019 | 21.17 | 21.27 | 20.96 | 21.20 | 190,481 | +0.16(+0.74%) |
Jan 31, 2019 | 21.00 | 21.09 | 20.68 | 21.05 | 302,257 | +0.00(+0.00%) |
Jan 30, 2019 | 20.96 | 21.10 | 20.79 | 21.05 | 135,807 | +0.11(+0.52%) |
Jan 29, 2019 | 21.04 | 21.13 | 20.88 | 20.94 | 296,735 | -0.14(-0.65%) |
Jan 28, 2019 | 21.15 | 21.20 | 20.87 | 21.08 | 188,293 | -0.23(-1.07%) |
Jan 25, 2019 | 21.41 | 21.69 | 21.28 | 21.31 | 112,388 | +0.04(+0.17%) |
Jan 24, 2019 | 21.18 | 21.35 | 21.06 | 21.27 | 114,068 | +0.05(+0.26%) |
Jan 23, 2019 | 21.18 | 21.42 | 21.01 | 21.21 | 137,760 | +0.05(+0.26%) |
Jan 22, 2019 | 21.31 | 21.51 | 20.96 | 21.16 | 229,894 | -0.25(-1.15%) |
Jan 18, 2019 | 21.56 | 21.80 | 21.34 | 21.41 | 128,225 | -0.06(-0.30%) |
Jan 17, 2019 | 21.05 | 21.58 | 21.05 | 21.47 | 113,345 | +0.34(+1.60%) |
Jan 16, 2019 | 20.86 | 21.33 | 20.85 | 21.13 | 141,779 | +0.28(+1.36%) |
Jan 15, 2019 | 20.60 | 20.89 | 20.45 | 20.85 | 128,645 | +0.25(+1.20%) |
Jan 14, 2019 | 20.34 | 20.65 | 20.34 | 20.60 | 199,696 | +0.17(+0.85%) |
Jan 11, 2019 | 20.14 | 20.46 | 20.14 | 20.43 | 153,455 | +0.22(+1.09%) |
Jan 10, 2019 | 19.93 | 20.33 | 19.93 | 20.21 | 161,652 | -0.05(-0.27%) |
Jan 09, 2019 | 20.21 | 20.26 | 19.90 | 20.26 | 174,732 | +0.13(+0.64%) |
Jan 08, 2019 | 19.72 | 20.14 | 19.50 | 20.13 | 284,862 | +0.61(+3.14%) |
Jan 07, 2019 | 20.00 | 20.00 | 19.44 | 19.52 | 164,138 | -0.47(-2.34%) |
Jan 04, 2019 | 19.36 | 20.25 | 19.28 | 19.99 | 606,723 | +0.86(+4.50%) |
Jan 03, 2019 | 19.63 | 19.63 | 19.00 | 19.13 | 210,815 | -0.66(-3.33%) |
Jan 02, 2019 | 19.68 | 20.21 | 19.33 | 19.79 | 194,300 | +0.49(+2.56%) |
Dec 31, 2018 | 19.31 | 19.33 | 18.99 | 19.29 | 173,880 | +0.03(+0.14%) |
Dec 28, 2018 | 19.47 | 19.62 | 19.11 | 19.26 | 112,934 | -0.10(-0.52%) |
Dec 27, 2018 | 19.14 | 19.39 | 18.91 | 19.36 | 168,011 | +0.02(+0.09%) |
Dec 26, 2018 | 18.61 | 19.40 | 18.59 | 19.35 | 122,334 | +0.80(+4.29%) |
Dec 24, 2018 | 19.50 | 19.51 | 18.53 | 18.55 | 138,055 | -1.03(-5.28%) |
Dec 21, 2018 | 19.74 | 19.90 | 19.40 | 19.58 | 467,029 | -0.14(-0.70%) |
Dec 20, 2018 | 19.45 | 19.90 | 19.30 | 19.72 | 258,880 | +0.10(+0.51%) |
Dec 19, 2018 | 19.68 | 19.85 | 19.34 | 19.62 | 222,223 | -0.05(-0.28%) |
Dec 18, 2018 | 19.83 | 20.23 | 19.65 | 19.68 | 182,908 | -0.07(-0.37%) |
Dec 17, 2018 | 20.23 | 20.33 | 19.64 | 19.75 | 204,610 | -0.57(-2.79%) |
Dec 14, 2018 | 20.01 | 20.54 | 20.01 | 20.32 | 161,538 | +0.17(+0.86%) |
Dec 13, 2018 | 21.25 | 21.25 | 20.12 | 20.14 | 280,538 | -1.07(-5.05%) |
Dec 12, 2018 | 21.29 | 21.62 | 21.20 | 21.21 | 142,724 | +0.10(+0.48%) |
Dec 11, 2018 | 21.35 | 21.50 | 20.92 | 21.11 | 101,171 | -0.02(-0.09%) |
Dec 10, 2018 | 21.52 | 21.58 | 21.00 | 21.13 | 208,233 | -0.38(-1.79%) |
Dec 07, 2018 | 21.42 | 21.54 | 21.24 | 21.52 | 241,160 | +0.05(+0.21%) |
Dec 06, 2018 | 21.18 | 21.48 | 20.84 | 21.47 | 239,993 | +0.09(+0.43%) |
Dec 04, 2018 | 21.73 | 21.73 | 21.22 | 21.38 | 406,302 | -0.44(-2.01%) |
Dec 03, 2018 | 21.53 | 22.26 | 21.21 | 21.82 | 229,152 | +0.90(+4.29%) |
Nov 30, 2018 | 21.03 | 21.19 | 20.29 | 20.92 | 332,796 | -0.22(-1.04%) |
Nov 29, 2018 | 21.32 | 21.48 | 21.14 | 21.14 | 95,510 | -0.27(-1.28%) |
Nov 28, 2018 | 21.39 | 21.44 | 20.91 | 21.42 | 172,800 | +0.06(+0.30%) |
Nov 27, 2018 | 21.82 | 22.03 | 21.30 | 21.35 | 109,645 | -0.60(-2.74%) |
Nov 26, 2018 | 21.85 | 22.21 | 21.84 | 21.95 | 214,957 | +0.22(+1.01%) |
Nov 23, 2018 | 21.45 | 21.82 | 21.45 | 21.73 | 53,815 | +0.11(+0.50%) |
Nov 21, 2018 | 21.62 | 21.62 | 21.62 | 0 | +0.37(+1.76%) | |
Nov 20, 2018 | 21.22 | 21.59 | 20.89 | 21.25 | 229,544 | -0.26(-1.23%) |
Nov 19, 2018 | 21.98 | 22.17 | 21.47 | 21.52 | 296,182 | -0.47(-2.15%) |
Nov 16, 2018 | 22.11 | 22.27 | 21.84 | 21.99 | 142,007 | -0.24(-1.06%) |
Nov 15, 2018 | 22.09 | 22.26 | 21.83 | 22.23 | 277,143 | -0.02(-0.08%) |
Nov 14, 2018 | 22.95 | 23.01 | 22.16 | 22.24 | 148,407 | -0.49(-2.16%) |
Nov 13, 2018 | 22.69 | 23.17 | 22.54 | 22.74 | 397,023 | +0.02(+0.08%) |
Nov 12, 2018 | 22.93 | 23.14 | 22.64 | 22.72 | 113,705 | -0.25(-1.11%) |
Nov 09, 2018 | 23.79 | 23.79 | 22.97 | 22.97 | 152,441 | -0.94(-3.92%) |
Nov 08, 2018 | 23.57 | 23.95 | 23.54 | 23.91 | 186,547 | +0.33(+1.39%) |
Nov 07, 2018 | 23.52 | 23.71 | 23.20 | 23.58 | 132,346 | +0.10(+0.43%) |
Nov 06, 2018 | 22.60 | 23.52 | 22.60 | 23.48 | 166,507 | +0.84(+3.70%) |
Nov 05, 2018 | 22.64 | 22.84 | 22.39 | 22.64 | 205,913 | -0.01(-0.04%) |
Nov 02, 2018 | 22.90 | 23.10 | 22.31 | 22.65 | 249,419 | -0.35(-1.50%) |