Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 21.22 | 21.27 | 20.82 | 20.85 | 222,508 | -0.09(-0.41%) |
Oct 30, 2018 | 20.54 | 21.05 | 20.54 | 20.93 | 240,313 | +0.31(+1.52%) |
Oct 29, 2018 | 21.04 | 21.30 | 20.35 | 20.62 | 216,212 | -0.10(-0.50%) |
Oct 26, 2018 | 20.63 | 20.95 | 20.38 | 20.72 | 188,404 | -0.12(-0.59%) |
Oct 25, 2018 | 20.68 | 20.97 | 20.59 | 20.85 | 359,405 | +0.31(+1.52%) |
Oct 24, 2018 | 21.45 | 21.58 | 20.51 | 20.53 | 221,419 | -0.94(-4.37%) |
Oct 23, 2018 | 21.83 | 21.83 | 21.28 | 21.47 | 344,495 | -0.82(-3.66%) |
Oct 22, 2018 | 22.10 | 22.51 | 22.10 | 22.29 | 255,093 | +0.32(+1.47%) |
Oct 19, 2018 | 21.99 | 22.26 | 21.88 | 21.96 | 207,814 | -0.09(-0.39%) |
Oct 18, 2018 | 22.56 | 22.69 | 21.94 | 22.05 | 200,723 | -0.66(-2.92%) |
Oct 17, 2018 | 23.05 | 23.05 | 22.52 | 22.71 | 597,130 | -0.40(-1.72%) |
Oct 16, 2018 | 22.78 | 23.19 | 22.43 | 23.11 | 209,866 | +0.49(+2.18%) |
Oct 15, 2018 | 22.47 | 22.73 | 22.39 | 22.62 | 215,961 | +0.09(+0.38%) |
Oct 12, 2018 | 23.23 | 23.24 | 22.19 | 22.53 | 247,583 | -0.31(-1.37%) |
Oct 11, 2018 | 23.62 | 23.71 | 22.79 | 22.85 | 295,575 | -0.96(-4.02%) |
Oct 10, 2018 | 24.42 | 24.46 | 23.70 | 23.80 | 356,337 | -0.69(-2.83%) |
Oct 09, 2018 | 24.57 | 24.68 | 24.28 | 24.50 | 282,575 | -0.10(-0.42%) |
Oct 08, 2018 | 24.54 | 24.66 | 24.08 | 24.60 | 231,176 | +0.07(+0.27%) |
Oct 05, 2018 | 25.02 | 25.25 | 24.41 | 24.53 | 453,815 | -0.48(-1.93%) |
Oct 04, 2018 | 25.50 | 25.50 | 24.93 | 25.02 | 232,418 | -0.50(-1.97%) |
Oct 03, 2018 | 25.13 | 25.57 | 24.87 | 25.52 | 231,698 | +0.47(+1.89%) |
Oct 02, 2018 | 24.82 | 25.16 | 24.78 | 25.05 | 250,540 | +0.26(+1.03%) |
Oct 01, 2018 | 25.62 | 25.72 | 24.76 | 24.79 | 347,013 | -0.60(-2.35%) |
Sep 28, 2018 | 25.12 | 25.66 | 25.12 | 25.39 | 298,113 | +0.24(+0.94%) |
Sep 27, 2018 | 25.22 | 25.34 | 25.09 | 25.15 | 172,903 | +0.00(+0.00%) |
Sep 26, 2018 | 25.39 | 25.60 | 25.14 | 25.15 | 220,094 | -0.29(-1.15%) |
Sep 25, 2018 | 25.37 | 25.61 | 25.23 | 25.44 | 167,543 | +0.10(+0.41%) |
Sep 24, 2018 | 25.31 | 25.35 | 25.03 | 25.34 | 166,052 | -0.03(-0.11%) |
Sep 21, 2018 | 25.43 | 25.62 | 25.32 | 25.37 | 491,264 | -0.02(-0.07%) |
Sep 20, 2018 | 25.28 | 25.60 | 25.28 | 25.39 | 156,575 | +0.11(+0.45%) |
Sep 19, 2018 | 25.52 | 25.54 | 25.13 | 25.27 | 268,092 | -0.25(-0.97%) |
Sep 18, 2018 | 25.08 | 25.75 | 25.07 | 25.52 | 261,882 | +0.40(+1.59%) |
Sep 17, 2018 | 25.09 | 25.18 | 24.83 | 25.12 | 323,067 | +0.04(+0.15%) |
Sep 14, 2018 | 24.78 | 25.26 | 24.64 | 25.08 | 283,133 | +0.28(+1.15%) |
Sep 13, 2018 | 24.91 | 24.98 | 24.71 | 24.80 | 190,234 | +0.02(+0.08%) |
Sep 12, 2018 | 24.68 | 24.84 | 24.38 | 24.78 | 186,976 | +0.06(+0.23%) |
Sep 11, 2018 | 25.02 | 25.02 | 24.68 | 24.72 | 132,268 | -0.39(-1.55%) |
Sep 10, 2018 | 25.05 | 25.41 | 24.96 | 25.11 | 161,086 | +0.23(+0.91%) |
Sep 07, 2018 | 25.05 | 25.07 | 24.76 | 24.88 | 181,441 | -0.25(-0.98%) |
Sep 06, 2018 | 25.23 | 25.28 | 24.89 | 25.13 | 310,445 | -0.04(-0.15%) |
Sep 05, 2018 | 24.36 | 25.23 | 24.12 | 25.17 | 362,417 | +0.79(+3.23%) |
Sep 04, 2018 | 24.68 | 24.70 | 24.24 | 24.38 | 338,762 | -0.29(-1.19%) |
Aug 31, 2018 | 24.68 | 24.68 | 24.68 | 0 | +0.04(+0.15%) | |
Aug 30, 2018 | 24.72 | 24.83 | 24.60 | 24.64 | 208,325 | -0.12(-0.50%) |
Aug 29, 2018 | 24.70 | 24.93 | 24.60 | 24.76 | 243,954 | +0.06(+0.23%) |
Aug 28, 2018 | 24.84 | 24.85 | 24.60 | 24.70 | 269,721 | -0.09(-0.38%) |
Aug 27, 2018 | 24.88 | 24.93 | 24.72 | 24.80 | 313,869 | +0.10(+0.42%) |
Aug 24, 2018 | 24.70 | 24.80 | 24.59 | 24.69 | 379,972 | +0.01(+0.04%) |
Aug 23, 2018 | 25.10 | 25.15 | 24.67 | 24.68 | 153,078 | -0.41(-1.62%) |
Aug 22, 2018 | 24.89 | 25.13 | 24.72 | 25.09 | 267,546 | +0.16(+0.65%) |
Aug 21, 2018 | 24.93 | 25.17 | 24.84 | 24.93 | 377,456 | +0.18(+0.73%) |
Aug 20, 2018 | 25.02 | 25.12 | 24.73 | 24.75 | 488,773 | -0.24(-0.95%) |
Aug 17, 2018 | 24.73 | 25.02 | 24.61 | 24.99 | 143,149 | +0.18(+0.73%) |
Aug 16, 2018 | 24.83 | 24.93 | 24.63 | 24.81 | 142,690 | +0.22(+0.89%) |
Aug 15, 2018 | 24.65 | 24.84 | 24.35 | 24.59 | 235,219 | -0.20(-0.80%) |
Aug 14, 2018 | 24.05 | 24.82 | 23.88 | 24.79 | 258,311 | +0.82(+3.40%) |
Aug 13, 2018 | 23.94 | 24.28 | 23.80 | 23.97 | 239,497 | +0.16(+0.68%) |
Aug 10, 2018 | 24.10 | 24.38 | 23.74 | 23.81 | 433,989 | -0.41(-1.68%) |
Aug 09, 2018 | 24.24 | 25.09 | 24.19 | 24.22 | 297,948 | +0.03(+0.12%) |
Aug 08, 2018 | 25.28 | 25.35 | 24.00 | 24.19 | 581,956 | -2.14(-8.11%) |
Aug 07, 2018 | 24.80 | 26.76 | 24.56 | 26.33 | 1,500,161 | +3.81(+16.91%) |
Aug 06, 2018 | 22.31 | 22.57 | 22.27 | 22.52 | 167,072 | +0.21(+0.93%) |
Aug 03, 2018 | 22.53 | 22.55 | 22.20 | 22.31 | 162,759 | -0.12(-0.55%) |
Aug 02, 2018 | 22.10 | 22.47 | 22.07 | 22.43 | 192,871 | +0.19(+0.85%) |
Aug 01, 2018 | 22.44 | 22.46 | 21.95 | 22.24 | 226,809 | -0.20(-0.88%) |
Jul 31, 2018 | 22.11 | 22.51 | 22.06 | 22.44 | 222,352 | +0.39(+1.76%) |
Jul 30, 2018 | 22.47 | 22.66 | 22.05 | 22.06 | 145,206 | -0.42(-1.85%) |
Jul 27, 2018 | 22.92 | 22.96 | 22.42 | 22.47 | 119,476 | -0.37(-1.61%) |
Jul 26, 2018 | 22.55 | 22.91 | 22.51 | 22.84 | 169,313 | +0.35(+1.55%) |
Jul 25, 2018 | 22.74 | 22.74 | 22.47 | 22.49 | 203,381 | -0.25(-1.08%) |
Jul 24, 2018 | 22.80 | 22.84 | 22.49 | 22.74 | 350,230 | +0.08(+0.33%) |
Jul 23, 2018 | 22.79 | 23.03 | 22.61 | 22.66 | 138,987 | -0.18(-0.79%) |
Jul 20, 2018 | 22.96 | 23.05 | 22.74 | 22.84 | 157,661 | -0.18(-0.78%) |
Jul 19, 2018 | 22.51 | 23.14 | 22.51 | 23.02 | 302,901 | +0.46(+2.05%) |
Jul 18, 2018 | 22.68 | 22.72 | 22.49 | 22.56 | 119,372 | -0.08(-0.33%) |
Jul 17, 2018 | 22.34 | 22.69 | 22.34 | 22.63 | 144,866 | +0.26(+1.14%) |
Jul 16, 2018 | 22.38 | 22.44 | 22.26 | 22.38 | 165,428 | +0.03(+0.13%) |
Jul 13, 2018 | 22.06 | 22.67 | 22.01 | 22.35 | 160,856 | +0.26(+1.20%) |
Jul 12, 2018 | 22.27 | 22.27 | 21.90 | 22.08 | 142,045 | +0.01(+0.04%) |
Jul 11, 2018 | 22.10 | 22.19 | 21.90 | 22.07 | 176,794 | -0.18(-0.81%) |
Jul 10, 2018 | 22.50 | 22.53 | 22.00 | 22.25 | 157,673 | -0.17(-0.76%) |
Jul 09, 2018 | 22.52 | 22.52 | 22.37 | 22.42 | 169,080 | +0.01(+0.04%) |
Jul 06, 2018 | 22.27 | 22.42 | 22.23 | 22.41 | 122,793 | +0.10(+0.47%) |
Jul 05, 2018 | 22.33 | 22.34 | 22.05 | 22.31 | 193,446 | +0.16(+0.73%) |
Jul 03, 2018 | 22.15 | 22.15 | 22.15 | 0 | -0.09(-0.42%) | |
Jul 02, 2018 | 21.85 | 22.24 | 21.73 | 22.24 | 466,929 | +0.24(+1.07%) |
Jun 29, 2018 | 22.12 | 22.33 | 21.96 | 22.01 | 217,037 | -0.06(-0.26%) |
Jun 28, 2018 | 22.17 | 22.17 | 21.87 | 22.06 | 129,622 | -0.09(-0.38%) |
Jun 27, 2018 | 22.53 | 22.68 | 22.15 | 22.15 | 170,394 | -0.30(-1.35%) |
Jun 26, 2018 | 22.15 | 22.58 | 22.01 | 22.45 | 183,466 | +0.32(+1.45%) |
Jun 25, 2018 | 22.46 | 22.46 | 21.87 | 22.13 | 314,848 | -0.41(-1.80%) |
Jun 22, 2018 | 22.58 | 22.70 | 22.37 | 22.54 | 1,100,587 | +0.10(+0.46%) |
Jun 21, 2018 | 22.81 | 22.88 | 22.29 | 22.43 | 491,247 | -0.44(-1.94%) |
Jun 20, 2018 | 22.71 | 22.93 | 22.52 | 22.88 | 234,433 | +0.18(+0.79%) |
Jun 19, 2018 | 22.64 | 22.83 | 22.47 | 22.70 | 218,139 | -0.09(-0.37%) |
Jun 18, 2018 | 22.48 | 22.87 | 22.27 | 22.78 | 309,916 | +0.24(+1.05%) |
Jun 15, 2018 | 22.60 | 22.44 | 22.55 | 518,960 | +0.10(+0.46%) | |
Jun 14, 2018 | 22.41 | 22.55 | 22.28 | 22.44 | 149,503 | +0.05(+0.21%) |
Jun 13, 2018 | 22.68 | 22.79 | 22.35 | 22.40 | 198,192 | -0.30(-1.33%) |
Jun 12, 2018 | 22.92 | 22.95 | 22.64 | 22.70 | 191,063 | -0.24(-1.03%) |
Jun 11, 2018 | 22.83 | 23.01 | 22.77 | 22.93 | 224,503 | +0.13(+0.58%) |
Jun 08, 2018 | 22.92 | 23.11 | 22.79 | 22.80 | 209,075 | -0.11(-0.49%) |
Jun 07, 2018 | 23.41 | 23.41 | 22.90 | 22.92 | 251,766 | -0.48(-2.06%) |
Jun 06, 2018 | 23.45 | 23.40 | 193,685 | +0.29(+1.27%) | ||
Jun 05, 2018 | 22.82 | 23.11 | 22.72 | 23.10 | 192,583 | +0.27(+1.20%) |
Jun 04, 2018 | 22.90 | 23.00 | 22.75 | 22.83 | 336,184 | +0.05(+0.21%) |
Jun 01, 2018 | 22.75 | 22.91 | 22.28 | 22.78 | 298,920 | +0.21(+0.92%) |
May 31, 2018 | 22.96 | 23.02 | 22.52 | 22.57 | 208,311 | -0.44(-1.93%) |
May 30, 2018 | 22.91 | 23.33 | 22.88 | 23.02 | 205,084 | +0.26(+1.16%) |
May 29, 2018 | 22.69 | 22.92 | 22.37 | 22.75 | 296,235 | -0.12(-0.54%) |
May 25, 2018 | 22.88 | 22.88 | 22.88 | 0 | +0.05(+0.21%) | |
May 24, 2018 | 22.76 | 22.97 | 22.67 | 22.83 | 262,488 | +0.02(+0.08%) |
May 23, 2018 | 22.76 | 23.00 | 22.52 | 22.81 | 273,836 | -0.06(-0.25%) |
May 22, 2018 | 23.31 | 23.49 | 22.87 | 22.87 | 207,172 | -0.43(-1.87%) |
May 21, 2018 | 23.12 | 23.49 | 23.12 | 23.30 | 226,632 | +0.28(+1.23%) |
May 18, 2018 | 22.95 | 23.05 | 22.82 | 23.02 | 185,945 | +0.16(+0.70%) |
May 17, 2018 | 22.45 | 22.98 | 22.44 | 22.86 | 200,709 | +0.43(+1.94%) |
May 16, 2018 | 22.37 | 22.64 | 22.35 | 22.42 | 288,687 | +0.19(+0.85%) |
May 15, 2018 | 21.84 | 22.27 | 21.52 | 22.23 | 289,468 | +0.37(+1.69%) |
May 14, 2018 | 21.91 | 22.06 | 21.77 | 21.87 | 226,056 | +0.01(+0.04%) |
May 11, 2018 | 21.81 | 22.02 | 21.63 | 21.86 | 217,632 | +0.07(+0.30%) |
May 10, 2018 | 22.10 | 22.18 | 21.44 | 21.79 | 380,470 | -0.31(-1.41%) |
May 09, 2018 | 21.74 | 22.29 | 21.74 | 22.10 | 487,988 | +0.54(+2.49%) |
May 08, 2018 | 21.90 | 22.24 | 20.82 | 21.56 | 501,532 | +0.66(+3.15%) |
May 07, 2018 | 20.71 | 20.97 | 20.61 | 20.91 | 252,935 | +0.20(+0.96%) |
May 04, 2018 | 20.43 | 20.78 | 20.30 | 20.71 | 171,607 | +0.24(+1.15%) |
May 03, 2018 | 20.34 | 20.64 | 20.09 | 20.47 | 387,324 | +0.04(+0.18%) |
May 02, 2018 | 20.25 | 20.72 | 20.25 | 20.43 | 315,526 | +0.22(+1.07%) |
May 01, 2018 | 20.27 | 20.35 | 19.70 | 20.22 | 744,741 | -0.18(-0.88%) |
Apr 30, 2018 | 20.59 | 20.75 | 20.38 | 20.40 | 185,280 | -0.13(-0.64%) |
Apr 27, 2018 | 20.81 | 20.89 | 20.44 | 20.53 | 150,009 | -0.27(-1.31%) |
Apr 26, 2018 | 20.88 | 20.89 | 20.49 | 20.80 | 155,440 | -0.01(-0.05%) |
Apr 25, 2018 | 20.92 | 21.09 | 20.58 | 20.81 | 250,298 | -0.09(-0.45%) |
Apr 24, 2018 | 21.76 | 21.76 | 20.68 | 20.91 | 272,103 | -0.73(-3.39%) |
Apr 23, 2018 | 22.31 | 22.31 | 21.56 | 21.64 | 217,444 | -0.56(-2.50%) |
Apr 20, 2018 | 22.35 | 22.46 | 22.07 | 22.20 | 477,437 | -0.23(-1.01%) |
Apr 19, 2018 | 22.42 | 22.77 | 22.30 | 22.42 | 407,717 | +0.00(+0.00%) |
Apr 18, 2018 | 21.47 | 22.58 | 21.40 | 22.42 | 780,104 | +1.12(+5.26%) |
Apr 17, 2018 | 21.31 | 21.59 | 21.17 | 21.30 | 381,655 | +0.20(+0.94%) |
Apr 16, 2018 | 21.09 | 21.23 | 20.87 | 21.10 | 433,785 | +0.17(+0.81%) |
Apr 13, 2018 | 21.08 | 21.10 | 20.77 | 20.93 | 94,765 | +0.00(+0.00%) |
Apr 12, 2018 | 21.04 | 21.41 | 20.90 | 20.93 | 180,147 | -0.03(-0.14%) |
Apr 11, 2018 | 20.98 | 21.12 | 20.80 | 20.96 | 322,912 | -0.13(-0.62%) |
Apr 10, 2018 | 21.02 | 21.25 | 20.84 | 21.09 | 211,973 | +0.38(+1.82%) |
Apr 09, 2018 | 21.24 | 21.24 | 20.72 | 20.72 | 240,427 | -0.44(-2.09%) |
Apr 06, 2018 | 21.42 | 21.63 | 20.66 | 21.16 | 478,091 | -0.32(-1.49%) |
Apr 05, 2018 | 21.01 | 21.60 | 20.99 | 21.48 | 353,311 | +0.63(+3.03%) |
Apr 04, 2018 | 20.59 | 20.99 | 20.56 | 20.85 | 480,932 | -0.09(-0.45%) |
Apr 03, 2018 | 20.63 | 20.98 | 20.53 | 20.94 | 338,475 | +0.40(+1.97%) |
Apr 02, 2018 | 20.74 | 20.81 | 20.19 | 20.54 | 637,907 | -0.20(-0.95%) |
Mar 29, 2018 | 20.74 | 20.74 | 20.74 | 0 | +0.27(+1.33%) | |
Mar 28, 2018 | 20.43 | 20.67 | 20.19 | 20.46 | 196,384 | +0.08(+0.42%) |
Mar 27, 2018 | 21.09 | 21.09 | 20.29 | 20.38 | 228,113 | -0.64(-3.05%) |
Mar 26, 2018 | 20.77 | 21.14 | 20.48 | 21.02 | 243,412 | +0.51(+2.48%) |
Mar 23, 2018 | 20.91 | 21.49 | 20.51 | 20.51 | 332,778 | -0.37(-1.76%) |
Mar 22, 2018 | 20.87 | 21.47 | 20.71 | 20.88 | 574,386 | -0.24(-1.16%) |
Mar 21, 2018 | 20.80 | 21.26 | 20.73 | 21.12 | 195,892 | +0.31(+1.49%) |
Mar 20, 2018 | 20.98 | 21.14 | 20.79 | 20.81 | 206,449 | -0.15(-0.72%) |
Mar 19, 2018 | 21.43 | 21.43 | 20.68 | 20.96 | 180,882 | -0.49(-2.28%) |
Mar 16, 2018 | 20.90 | 21.59 | 20.90 | 21.45 | 540,557 | +0.56(+2.66%) |
Mar 15, 2018 | 21.06 | 21.15 | 20.79 | 20.90 | 390,260 | -0.13(-0.63%) |
Mar 14, 2018 | 21.44 | 21.44 | 20.94 | 21.03 | 171,257 | -0.30(-1.41%) |
Mar 13, 2018 | 21.53 | 21.81 | 21.27 | 21.33 | 163,526 | -0.17(-0.79%) |
Mar 12, 2018 | 21.58 | 21.82 | 21.39 | 21.50 | 203,594 | +0.00(+0.00%) |
Mar 09, 2018 | 21.08 | 21.62 | 20.95 | 21.50 | 187,708 | +0.57(+2.75%) |
Mar 08, 2018 | 21.25 | 21.50 | 20.92 | 20.92 | 359,431 | -0.24(-1.11%) |
Mar 07, 2018 | 21.24 | 21.16 | 219,842 | +0.28(+1.35%) | ||
Mar 06, 2018 | 20.70 | 20.91 | 20.43 | 20.88 | 269,043 | +0.21(+1.00%) |
Mar 05, 2018 | 20.33 | 20.76 | 20.27 | 20.67 | 320,926 | +0.24(+1.15%) |
Mar 02, 2018 | 19.84 | 20.47 | 19.79 | 20.43 | 359,315 | +0.60(+3.04%) |
Mar 01, 2018 | 20.14 | 20.50 | 19.78 | 19.83 | 462,602 | -0.24(-1.22%) |
Feb 28, 2018 | 18.83 | 20.78 | 18.69 | 20.08 | 774,810 | +1.67(+9.08%) |
Feb 27, 2018 | 18.48 | 18.78 | 18.41 | 18.41 | 202,483 | -0.08(-0.41%) |
Feb 26, 2018 | 18.37 | 18.54 | 18.06 | 18.48 | 202,213 | +0.11(+0.61%) |
Feb 23, 2018 | 18.40 | 18.57 | 18.28 | 18.37 | 118,164 | +0.06(+0.31%) |
Feb 22, 2018 | 18.40 | 18.52 | 18.23 | 18.31 | 163,296 | -0.08(-0.46%) |
Feb 21, 2018 | 18.23 | 18.61 | 18.16 | 18.40 | 209,901 | +0.17(+0.93%) |
Feb 20, 2018 | 18.13 | 18.57 | 18.09 | 18.23 | 285,957 | +0.02(+0.10%) |
Feb 16, 2018 | 18.21 | 18.21 | 18.21 | 0 | +0.14(+0.78%) | |
Feb 15, 2018 | 17.98 | 18.07 | 17.76 | 18.07 | 495,128 | +0.21(+1.16%) |
Feb 14, 2018 | 17.57 | 17.94 | 17.53 | 17.86 | 186,349 | +0.09(+0.53%) |
Feb 13, 2018 | 17.64 | 17.80 | 17.60 | 17.77 | 167,569 | -0.03(-0.16%) |
Feb 12, 2018 | 17.95 | 17.95 | 17.46 | 17.80 | 340,501 | -0.12(-0.68%) |
Feb 09, 2018 | 17.78 | 18.06 | 17.48 | 17.92 | 335,375 | +0.29(+1.65%) |
Feb 08, 2018 | 18.10 | 18.10 | 17.52 | 17.63 | 286,635 | -0.41(-2.29%) |
Feb 07, 2018 | 17.83 | 18.30 | 17.71 | 18.04 | 269,170 | +0.33(+1.85%) |
Feb 06, 2018 | 17.72 | 17.82 | 17.24 | 17.71 | 1,234,381 | -0.58(-3.18%) |
Feb 05, 2018 | 18.57 | 18.69 | 18.07 | 18.29 | 184,979 | -0.46(-2.45%) |
Feb 02, 2018 | 19.06 | 19.07 | 18.69 | 18.75 | 244,034 | -0.50(-2.58%) |
Feb 01, 2018 | 18.96 | 19.25 | 18.82 | 19.25 | 222,669 | +0.16(+0.84%) |
Jan 31, 2018 | 19.62 | 19.62 | 19.08 | 19.09 | 247,980 | -0.39(-2.02%) |
Jan 30, 2018 | 19.26 | 19.57 | 19.17 | 19.48 | 254,298 | +0.00(+0.00%) |
Jan 29, 2018 | 19.50 | 19.64 | 19.44 | 19.48 | 222,835 | -0.11(-0.58%) |
Jan 26, 2018 | 19.87 | 19.89 | 19.49 | 19.60 | 188,719 | -0.19(-0.95%) |
Jan 25, 2018 | 19.66 | 19.79 | 19.25 | 19.79 | 395,835 | +0.22(+1.10%) |
Jan 24, 2018 | 19.61 | 19.81 | 19.50 | 19.57 | 295,148 | -0.03(-0.14%) |
Jan 23, 2018 | 19.62 | 19.68 | 19.36 | 19.60 | 218,519 | -0.10(-0.52%) |
Jan 22, 2018 | 19.57 | 19.71 | 19.39 | 19.70 | 221,743 | +0.08(+0.38%) |
Jan 19, 2018 | 19.26 | 19.68 | 19.26 | 19.63 | 214,551 | +0.39(+2.05%) |
Jan 18, 2018 | 19.33 | 19.42 | 19.10 | 19.23 | 293,152 | -0.09(-0.49%) |
Jan 17, 2018 | 19.12 | 19.42 | 19.00 | 19.33 | 433,303 | +0.28(+1.48%) |
Jan 16, 2018 | 18.89 | 19.22 | 18.87 | 19.04 | 478,371 | +0.33(+1.76%) |
Jan 12, 2018 | 18.72 | 18.72 | 18.72 | 0 | +0.23(+1.27%) | |
Jan 11, 2018 | 17.90 | 18.48 | 17.87 | 18.48 | 275,910 | +0.60(+3.36%) |
Jan 10, 2018 | 17.80 | 17.88 | 202,155 | -0.23(-1.24%) | ||
Jan 09, 2018 | 18.57 | 18.63 | 18.08 | 18.11 | 219,253 | -0.38(-2.08%) |
Jan 08, 2018 | 18.67 | 18.67 | 18.41 | 18.49 | 227,410 | -0.25(-1.35%) |
Jan 05, 2018 | 18.65 | 18.81 | 18.46 | 18.74 | 136,378 | +0.11(+0.60%) |
Jan 04, 2018 | 18.77 | 18.91 | 18.62 | 18.63 | 121,123 | +0.02(+0.10%) |
Jan 03, 2018 | 18.72 | 18.85 | 18.57 | 18.61 | 207,067 | -0.08(-0.45%) |
Jan 02, 2018 | 18.92 | 19.03 | 18.66 | 18.70 | 221,884 | -0.16(-0.85%) |
Dec 29, 2017 | 18.86 | 18.86 | 18.86 | 0 | -0.14(-0.74%) | |
Dec 28, 2017 | 19.02 | 19.13 | 18.85 | 19.00 | 82,230 | +0.00(+0.00%) |
Dec 27, 2017 | 19.05 | 19.18 | 18.82 | 19.00 | 408,643 | -0.02(-0.10%) |
Dec 26, 2017 | 19.12 | 19.14 | 18.95 | 19.02 | 66,164 | -0.09(-0.49%) |
Dec 22, 2017 | 19.28 | 19.28 | 19.03 | 19.11 | 99,807 | -0.17(-0.88%) |
Dec 21, 2017 | 19.23 | 19.38 | 19.06 | 19.28 | 131,481 | +0.14(+0.74%) |
Dec 20, 2017 | 18.88 | 19.33 | 18.80 | 19.14 | 117,800 | +0.39(+2.10%) |
Dec 19, 2017 | 19.21 | 19.22 | 18.63 | 18.74 | 363,135 | -0.46(-2.39%) |
Dec 18, 2017 | 18.59 | 19.44 | 18.59 | 19.20 | 224,492 | +0.81(+4.39%) |
Dec 15, 2017 | 18.21 | 18.64 | 18.20 | 18.40 | 1,130,142 | +0.24(+1.34%) |
Dec 14, 2017 | 18.63 | 18.63 | 18.01 | 18.15 | 222,141 | -0.39(-2.13%) |
Dec 13, 2017 | 18.64 | 18.82 | 18.51 | 18.55 | 235,406 | -0.04(-0.20%) |
Dec 12, 2017 | 18.77 | 18.84 | 18.54 | 18.58 | 126,351 | -0.12(-0.65%) |
Dec 11, 2017 | 18.75 | 19.03 | 18.64 | 18.71 | 196,124 | -0.31(-1.63%) |
Dec 08, 2017 | 19.22 | 19.22 | 19.01 | 19.02 | 96,846 | +0.00(+0.00%) |
Dec 07, 2017 | 19.12 | 19.28 | 18.96 | 151,488 | +0.00(+0.00%) | |
Dec 06, 2017 | 19.36 | 19.08 | 19.19 | 143,531 | -0.17(-0.87%) | |
Dec 05, 2017 | 19.57 | 19.78 | 19.33 | 19.36 | 166,179 | -0.34(-1.72%) |
Dec 04, 2017 | 19.96 | 19.99 | 19.51 | 19.70 | 272,255 | -0.01(-0.05%) |
Dec 01, 2017 | 20.20 | 20.25 | 19.41 | 19.71 | 306,230 | -0.47(-2.33%) |
Nov 30, 2017 | 20.28 | 20.28 | 20.04 | 20.18 | 169,300 | +0.04(+0.19%) |
Nov 29, 2017 | 20.22 | 20.26 | 20.01 | 20.14 | 175,003 | -0.05(-0.23%) |
Nov 28, 2017 | 19.61 | 20.25 | 19.60 | 20.19 | 577,761 | +0.58(+2.97%) |
Nov 27, 2017 | 19.48 | 19.72 | 19.41 | 19.61 | 179,274 | +0.10(+0.53%) |
Nov 24, 2017 | 19.69 | 19.73 | 19.33 | 19.50 | 106,380 | -0.13(-0.67%) |
Nov 22, 2017 | 19.76 | 19.91 | 19.61 | 19.64 | 169,439 | -0.08(-0.43%) |
Nov 21, 2017 | 19.71 | 19.93 | 19.65 | 19.72 | 419,858 | +0.19(+0.96%) |
Nov 20, 2017 | 19.45 | 19.62 | 19.24 | 19.53 | 495,104 | +0.09(+0.48%) |
Nov 17, 2017 | 19.50 | 19.64 | 19.35 | 19.44 | 704,001 | -0.17(-0.86%) |
Nov 16, 2017 | 19.22 | 19.66 | 19.22 | 19.61 | 421,365 | +0.46(+2.40%) |
Nov 15, 2017 | 19.42 | 19.47 | 19.13 | 19.15 | 201,747 | -0.49(-2.49%) |
Nov 14, 2017 | 19.50 | 19.68 | 19.48 | 19.64 | 165,163 | +0.00(+0.00%) |
Nov 13, 2017 | 19.35 | 19.66 | 19.29 | 19.64 | 294,250 | +0.16(+0.82%) |
Nov 10, 2017 | 19.34 | 19.50 | 19.26 | 19.48 | 168,617 | +0.10(+0.53%) |
Nov 09, 2017 | 19.39 | 19.49 | 18.98 | 19.37 | 191,917 | -0.27(-1.38%) |
Nov 08, 2017 | 19.81 | 19.83 | 19.37 | 19.64 | 224,838 | -0.22(-1.08%) |
Nov 07, 2017 | 20.46 | 20.46 | 19.77 | 19.86 | 255,176 | -0.46(-2.26%) |
Nov 06, 2017 | 20.69 | 20.84 | 20.29 | 20.32 | 299,861 | -0.37(-1.81%) |
Nov 03, 2017 | 21.80 | 21.80 | 20.68 | 20.69 | 296,209 | -0.88(-4.08%) |
Nov 02, 2017 | 20.16 | 22.11 | 19.88 | 21.57 | 985,422 | +1.81(+9.13%) |