Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 15.89 | 15.95 | 15.75 | 15.83 | 210,114 | -0.68(-4.15%) |
Nov 27, 2019 | 16.65 | 16.68 | 16.33 | 16.52 | 224,805 | -0.09(-0.53%) |
Nov 26, 2019 | 16.80 | 16.83 | 16.50 | 16.60 | 217,883 | -0.26(-1.56%) |
Nov 25, 2019 | 16.76 | 16.87 | 16.68 | 16.87 | 141,007 | +0.20(+1.21%) |
Nov 22, 2019 | 16.77 | 16.89 | 16.62 | 16.67 | 155,222 | +0.11(+0.64%) |
Nov 21, 2019 | 16.45 | 16.60 | 16.35 | 16.56 | 235,399 | -0.21(-1.26%) |
Nov 20, 2019 | 16.68 | 16.95 | 16.64 | 16.77 | 245,786 | -0.04(-0.26%) |
Nov 19, 2019 | 16.88 | 16.92 | 16.66 | 16.82 | 256,615 | +0.25(+1.54%) |
Nov 18, 2019 | 16.72 | 16.75 | 16.54 | 16.56 | 251,928 | -0.35(-2.08%) |
Nov 15, 2019 | 17.01 | 17.11 | 16.86 | 16.91 | 186,540 | -0.32(-1.88%) |
Nov 14, 2019 | 17.15 | 17.44 | 17.15 | 17.24 | 239,128 | +0.10(+0.56%) |
Nov 13, 2019 | 17.08 | 17.24 | 17.06 | 17.14 | 280,549 | +0.10(+0.57%) |
Nov 12, 2019 | 17.39 | 17.43 | 17.01 | 17.04 | 283,386 | -0.23(-1.32%) |
Nov 11, 2019 | 17.21 | 17.35 | 17.18 | 17.27 | 159,019 | -0.21(-1.21%) |
Nov 08, 2019 | 17.46 | 17.61 | 17.40 | 17.48 | 260,450 | -0.04(-0.20%) |
Nov 07, 2019 | 17.62 | 17.69 | 17.42 | 17.52 | 363,270 | +0.52(+3.05%) |
Nov 06, 2019 | 17.32 | 17.39 | 16.97 | 17.00 | 214,861 | -0.12(-0.72%) |
Nov 05, 2019 | 17.31 | 17.31 | 17.01 | 17.12 | 325,027 | +0.43(+2.58%) |
Nov 04, 2019 | 16.65 | 16.74 | 16.60 | 16.69 | 230,451 | +0.57(+3.54%) |
Nov 01, 2019 | 15.96 | 16.23 | 15.96 | 16.12 | 481,838 | +0.23(+1.44%) |
Oct 31, 2019 | 16.18 | 16.19 | 15.81 | 15.89 | 362,191 | -0.90(-5.33%) |
Oct 30, 2019 | 17.34 | 17.34 | 16.62 | 16.79 | 393,171 | -0.97(-5.49%) |
Oct 29, 2019 | 17.92 | 17.97 | 17.68 | 17.76 | 398,538 | -0.04(-0.25%) |
Oct 28, 2019 | 18.37 | 18.41 | 17.80 | 17.81 | 469,729 | +1.50(+9.21%) |
Oct 25, 2019 | 16.22 | 16.35 | 16.11 | 16.31 | 272,863 | +0.19(+1.20%) |
Oct 24, 2019 | 16.31 | 16.35 | 15.96 | 16.11 | 203,332 | -0.16(-0.97%) |
Oct 23, 2019 | 16.02 | 16.29 | 15.91 | 16.27 | 305,745 | +0.00(+0.00%) |
Oct 22, 2019 | 15.95 | 16.31 | 15.79 | 16.27 | 343,610 | -0.83(-4.88%) |
Oct 21, 2019 | 17.11 | 17.18 | 16.99 | 17.11 | 253,225 | +0.55(+3.34%) |
Oct 18, 2019 | 16.92 | 17.02 | 16.47 | 16.55 | 355,428 | -0.16(-0.95%) |
Oct 17, 2019 | 17.09 | 17.11 | 16.68 | 16.71 | 307,046 | +0.20(+1.22%) |
Oct 16, 2019 | 16.49 | 16.70 | 16.43 | 16.51 | 204,758 | -0.23(-1.36%) |
Oct 15, 2019 | 16.56 | 17.05 | 16.56 | 16.74 | 286,394 | +0.47(+2.92%) |
Oct 14, 2019 | 16.43 | 16.46 | 16.25 | 16.26 | 158,104 | -0.46(-2.73%) |
Oct 11, 2019 | 16.59 | 17.02 | 16.59 | 16.72 | 389,593 | +0.67(+4.16%) |
Oct 10, 2019 | 15.74 | 16.21 | 15.69 | 16.05 | 260,322 | +0.65(+4.22%) |
Oct 09, 2019 | 15.37 | 15.47 | 15.31 | 15.40 | 195,611 | +0.12(+0.81%) |
Oct 08, 2019 | 15.52 | 15.55 | 15.28 | 15.28 | 253,237 | -0.01(-0.06%) |
Oct 07, 2019 | 15.29 | 15.64 | 15.22 | 15.29 | 269,851 | +0.32(+2.17%) |
Oct 04, 2019 | 14.75 | 14.96 | 14.74 | 14.96 | 160,688 | +0.14(+0.95%) |
Oct 03, 2019 | 14.62 | 14.91 | 14.47 | 14.82 | 238,540 | +0.04(+0.24%) |
Oct 02, 2019 | 14.83 | 14.86 | 14.64 | 14.79 | 273,436 | -0.28(-1.86%) |
Oct 01, 2019 | 15.26 | 15.27 | 14.97 | 15.07 | 325,862 | +0.13(+0.88%) |
Sep 30, 2019 | 14.88 | 14.95 | 14.73 | 14.94 | 402,990 | -0.59(-3.79%) |
Sep 27, 2019 | 15.58 | 15.69 | 15.42 | 15.52 | 206,014 | -0.08(-0.51%) |
Sep 26, 2019 | 15.67 | 15.74 | 15.50 | 15.60 | 209,839 | -0.21(-1.33%) |
Sep 25, 2019 | 15.60 | 15.87 | 15.52 | 15.81 | 265,641 | -0.50(-3.07%) |
Sep 24, 2019 | 16.46 | 16.52 | 16.30 | 16.32 | 131,180 | -0.25(-1.48%) |
Sep 23, 2019 | 16.35 | 16.60 | 16.34 | 16.56 | 230,725 | -0.32(-1.92%) |
Sep 20, 2019 | 17.09 | 17.17 | 16.83 | 16.89 | 192,348 | -0.12(-0.72%) |
Sep 19, 2019 | 17.11 | 17.26 | 17.00 | 17.01 | 154,722 | -0.18(-1.07%) |
Sep 18, 2019 | 17.06 | 17.29 | 17.06 | 17.19 | 122,792 | -0.16(-0.91%) |
Sep 17, 2019 | 17.69 | 17.69 | 17.32 | 17.35 | 373,749 | -0.85(-4.68%) |
Sep 16, 2019 | 17.96 | 18.40 | 17.79 | 18.20 | 450,263 | +1.56(+9.39%) |
Sep 13, 2019 | 16.67 | 16.90 | 16.55 | 16.64 | 423,189 | -0.11(-0.63%) |
Sep 12, 2019 | 16.69 | 16.93 | 16.60 | 16.75 | 201,964 | +0.02(+0.11%) |
Sep 11, 2019 | 16.65 | 16.78 | 16.53 | 16.73 | 186,648 | +0.38(+2.31%) |
Sep 10, 2019 | 16.10 | 16.40 | 15.96 | 16.35 | 254,726 | +0.12(+0.76%) |
Sep 09, 2019 | 15.98 | 16.24 | 15.97 | 16.23 | 154,445 | +0.58(+3.70%) |
Sep 06, 2019 | 15.72 | 15.72 | 15.51 | 15.65 | 254,642 | -0.46(-2.84%) |
Sep 05, 2019 | 16.09 | 16.24 | 16.03 | 16.10 | 155,401 | +0.31(+1.95%) |
Sep 04, 2019 | 15.42 | 15.86 | 15.41 | 15.80 | 225,271 | +0.63(+4.17%) |
Sep 03, 2019 | 15.16 | 15.24 | 14.86 | 15.16 | 412,199 | -1.45(-8.72%) |
Aug 30, 2019 | 16.55 | 16.66 | 16.43 | 16.61 | 285,504 | +0.42(+2.60%) |
Aug 29, 2019 | 16.29 | 16.39 | 16.09 | 16.19 | 195,829 | +0.19(+1.21%) |
Aug 28, 2019 | 15.75 | 16.20 | 15.73 | 16.00 | 183,097 | +0.54(+3.46%) |
Aug 27, 2019 | 15.45 | 15.60 | 15.43 | 15.46 | 236,390 | +0.15(+0.97%) |
Aug 26, 2019 | 15.32 | 15.54 | 15.25 | 15.31 | 153,138 | +0.00(+0.00%) |
Aug 23, 2019 | 15.69 | 15.82 | 15.26 | 15.31 | 292,337 | -0.73(-4.54%) |
Aug 22, 2019 | 16.41 | 16.42 | 15.99 | 16.04 | 300,510 | -0.10(-0.60%) |
Aug 21, 2019 | 16.20 | 16.29 | 16.11 | 16.14 | 263,164 | +0.54(+3.49%) |
Aug 20, 2019 | 15.59 | 15.74 | 15.48 | 15.60 | 213,480 | -0.14(-0.89%) |
Aug 19, 2019 | 15.72 | 15.88 | 15.58 | 15.74 | 247,884 | +0.22(+1.42%) |
Aug 16, 2019 | 15.05 | 15.54 | 14.95 | 15.52 | 443,574 | -0.65(-4.02%) |
Aug 15, 2019 | 16.04 | 16.22 | 15.95 | 16.17 | 232,858 | +0.21(+1.32%) |
Aug 14, 2019 | 16.02 | 16.14 | 15.89 | 15.96 | 296,596 | -1.06(-6.24%) |
Aug 13, 2019 | 16.61 | 17.27 | 16.52 | 17.02 | 227,661 | +0.09(+0.52%) |
Aug 12, 2019 | 16.82 | 17.04 | 16.77 | 16.93 | 201,210 | +0.08(+0.47%) |
Aug 09, 2019 | 17.13 | 17.15 | 16.83 | 16.85 | 270,016 | -0.32(-1.84%) |
Aug 08, 2019 | 16.95 | 17.18 | 16.87 | 17.17 | 295,042 | -0.18(-1.06%) |
Aug 07, 2019 | 17.11 | 17.40 | 16.97 | 17.35 | 298,495 | -0.22(-1.25%) |
Aug 06, 2019 | 17.73 | 17.81 | 17.38 | 17.57 | 265,630 | -0.16(-0.89%) |
Aug 05, 2019 | 17.75 | 17.97 | 17.72 | 17.73 | 173,922 | -0.47(-2.61%) |
Aug 02, 2019 | 18.44 | 18.48 | 18.17 | 18.20 | 116,274 | -0.43(-2.31%) |
Aug 01, 2019 | 18.87 | 19.15 | 18.50 | 18.63 | 186,370 | -0.40(-2.12%) |
Jul 31, 2019 | 19.24 | 19.38 | 18.72 | 19.04 | 211,872 | -0.50(-2.56%) |
Jul 30, 2019 | 19.42 | 19.68 | 19.34 | 19.54 | 302,239 | +0.00(+0.00%) |
Jul 29, 2019 | 19.70 | 19.76 | 19.41 | 19.54 | 288,825 | +0.28(+1.46%) |
Jul 26, 2019 | 19.30 | 19.30 | 19.11 | 19.26 | 185,401 | -0.11(-0.59%) |
Jul 25, 2019 | 19.49 | 19.55 | 18.91 | 19.37 | 434,629 | -1.40(-6.76%) |
Jul 24, 2019 | 20.76 | 20.85 | 20.69 | 20.78 | 135,658 | -0.11(-0.50%) |
Jul 23, 2019 | 20.83 | 20.93 | 20.77 | 20.88 | 227,139 | +0.07(+0.34%) |
Jul 22, 2019 | 20.79 | 20.92 | 20.78 | 20.81 | 170,579 | -0.24(-1.13%) |
Jul 19, 2019 | 21.12 | 21.19 | 20.93 | 21.05 | 242,570 | -0.18(-0.83%) |
Jul 18, 2019 | 21.21 | 21.37 | 21.08 | 21.22 | 330,590 | +0.45(+2.16%) |
Jul 17, 2019 | 20.95 | 20.99 | 20.76 | 20.78 | 191,646 | -0.26(-1.25%) |
Jul 16, 2019 | 21.18 | 21.43 | 20.96 | 21.04 | 371,350 | +0.19(+0.93%) |
Jul 15, 2019 | 20.67 | 20.88 | 20.60 | 20.85 | 369,150 | +0.34(+1.67%) |
Jul 12, 2019 | 20.52 | 20.67 | 20.49 | 20.50 | 194,056 | +0.00(+0.00%) |
Jul 11, 2019 | 20.52 | 20.58 | 20.27 | 20.50 | 233,281 | -0.52(-2.46%) |
Jul 10, 2019 | 21.02 | 21.13 | 20.86 | 21.02 | 283,167 | +0.25(+1.23%) |
Jul 09, 2019 | 20.96 | 21.02 | 20.71 | 20.77 | 218,771 | -0.44(-2.07%) |
Jul 08, 2019 | 21.26 | 21.48 | 21.21 | 21.21 | 224,945 | -0.24(-1.11%) |
Jul 05, 2019 | 21.37 | 21.48 | 21.17 | 21.44 | 183,123 | -0.14(-0.65%) |
Jul 03, 2019 | 21.43 | 21.60 | 21.37 | 21.58 | 188,704 | +0.32(+1.49%) |
Jul 02, 2019 | 21.39 | 21.46 | 21.11 | 21.27 | 250,416 | -0.29(-1.34%) |
Jul 01, 2019 | 21.77 | 21.92 | 21.50 | 21.56 | 232,830 | -0.26(-1.21%) |
Jun 28, 2019 | 21.80 | 21.93 | 21.78 | 21.82 | 170,596 | +0.00(+0.00%) |
Jun 27, 2019 | 21.93 | 21.96 | 21.80 | 21.82 | 187,879 | +0.04(+0.16%) |
Jun 26, 2019 | 21.34 | 21.86 | 21.30 | 21.79 | 452,877 | +0.28(+1.31%) |
Jun 25, 2019 | 21.79 | 21.86 | 21.45 | 21.50 | 466,308 | -0.94(-4.19%) |
Jun 24, 2019 | 22.45 | 22.53 | 22.33 | 22.44 | 173,071 | -0.18(-0.78%) |
Jun 21, 2019 | 22.77 | 22.90 | 22.57 | 22.62 | 245,873 | +0.03(+0.12%) |
Jun 20, 2019 | 22.51 | 22.69 | 22.36 | 22.59 | 228,358 | +0.81(+3.71%) |
Jun 19, 2019 | 21.75 | 21.88 | 21.43 | 21.79 | 503,965 | +0.03(+0.12%) |
Jun 18, 2019 | 21.43 | 21.85 | 21.43 | 21.76 | 399,656 | +0.51(+2.40%) |
Jun 17, 2019 | 21.13 | 21.40 | 21.04 | 21.25 | 176,543 | +0.19(+0.92%) |
Jun 14, 2019 | 21.29 | 21.34 | 21.00 | 21.06 | 526,367 | -0.76(-3.50%) |
Jun 13, 2019 | 21.81 | 21.86 | 21.56 | 21.82 | 827,252 | -0.10(-0.44%) |
Jun 12, 2019 | 22.00 | 22.10 | 21.86 | 21.92 | 605,859 | -0.77(-3.41%) |
Jun 11, 2019 | 22.67 | 22.83 | 22.56 | 22.69 | 144,468 | +0.10(+0.43%) |
Jun 10, 2019 | 22.61 | 22.77 | 22.49 | 22.59 | 140,293 | +0.23(+1.02%) |
Jun 07, 2019 | 22.16 | 22.48 | 22.11 | 22.37 | 261,930 | +0.39(+1.76%) |
Jun 06, 2019 | 21.78 | 22.05 | 21.52 | 21.98 | 530,465 | -0.14(-0.64%) |
Jun 05, 2019 | 22.45 | 22.46 | 22.02 | 22.12 | 271,645 | -0.33(-1.49%) |
Jun 04, 2019 | 22.64 | 22.67 | 22.23 | 22.45 | 320,209 | +0.06(+0.27%) |
Jun 03, 2019 | 22.02 | 22.52 | 22.01 | 22.39 | 306,457 | +0.54(+2.45%) |
May 31, 2019 | 21.93 | 22.09 | 21.82 | 21.86 | 272,977 | -0.48(-2.16%) |
May 30, 2019 | 22.63 | 22.75 | 22.33 | 22.34 | 440,369 | +0.07(+0.32%) |
May 29, 2019 | 21.70 | 22.31 | 21.64 | 22.27 | 565,032 | +0.42(+1.93%) |
May 28, 2019 | 22.43 | 22.51 | 21.85 | 21.85 | 455,112 | +0.00(+0.00%) |
May 24, 2019 | 21.87 | 21.92 | 21.60 | 21.85 | 229,246 | +0.17(+0.77%) |
May 23, 2019 | 21.73 | 21.78 | 21.24 | 21.68 | 654,759 | -0.83(-3.70%) |
May 22, 2019 | 23.39 | 23.47 | 22.45 | 22.51 | 780,955 | -3.95(-14.93%) |
May 21, 2019 | 26.40 | 26.47 | 26.25 | 26.47 | 304,623 | +0.04(+0.13%) |
May 20, 2019 | 26.47 | 26.64 | 26.40 | 26.43 | 256,864 | +0.39(+1.48%) |
May 17, 2019 | 26.15 | 26.35 | 25.99 | 26.04 | 397,793 | -0.71(-2.66%) |
May 16, 2019 | 26.78 | 26.93 | 26.68 | 26.76 | 294,739 | -0.14(-0.52%) |
May 15, 2019 | 26.22 | 27.01 | 26.18 | 26.90 | 321,309 | -0.35(-1.29%) |
May 14, 2019 | 27.48 | 27.55 | 27.23 | 27.25 | 285,129 | +0.07(+0.26%) |
May 13, 2019 | 27.18 | 27.34 | 27.05 | 27.18 | 259,630 | -0.29(-1.06%) |
May 10, 2019 | 27.28 | 27.62 | 27.12 | 27.47 | 206,128 | +0.43(+1.59%) |
May 09, 2019 | 26.69 | 27.11 | 26.56 | 27.04 | 155,592 | -0.33(-1.22%) |
May 08, 2019 | 27.39 | 27.59 | 27.26 | 27.37 | 96,269 | +0.02(+0.06%) |
May 07, 2019 | 27.50 | 27.51 | 27.12 | 27.35 | 119,916 | -0.26(-0.95%) |
May 06, 2019 | 27.28 | 27.64 | 27.28 | 27.62 | 87,031 | -0.48(-1.72%) |
May 03, 2019 | 27.64 | 28.26 | 27.64 | 28.10 | 104,772 | +0.41(+1.49%) |
May 02, 2019 | 27.95 | 28.05 | 27.41 | 27.69 | 242,076 | -0.63(-2.23%) |
May 01, 2019 | 28.99 | 29.02 | 28.27 | 28.32 | 106,113 | -0.66(-2.27%) |
Apr 30, 2019 | 29.03 | 29.12 | 28.90 | 28.98 | 98,706 | -0.14(-0.48%) |
Apr 29, 2019 | 29.09 | 29.26 | 29.01 | 29.12 | 115,521 | -0.12(-0.42%) |
Apr 26, 2019 | 29.11 | 29.27 | 28.94 | 29.24 | 104,544 | +0.00(+0.00%) |
Apr 25, 2019 | 29.38 | 29.38 | 29.09 | 29.24 | 211,511 | +0.05(+0.18%) |
Apr 24, 2019 | 29.27 | 29.27 | 28.92 | 29.19 | 258,578 | -0.52(-1.74%) |
Apr 23, 2019 | 29.79 | 29.88 | 29.65 | 29.71 | 198,106 | +0.34(+1.17%) |
Apr 22, 2019 | 29.17 | 29.47 | 29.17 | 29.36 | 82,163 | +0.20(+0.69%) |
Apr 18, 2019 | 29.04 | 29.26 | 28.99 | 29.16 | 200,092 | -0.61(-2.06%) |
Apr 17, 2019 | 29.64 | 29.79 | 29.55 | 29.78 | 243,924 | +0.13(+0.44%) |
Apr 16, 2019 | 29.21 | 29.69 | 29.16 | 29.64 | 243,964 | +0.78(+2.71%) |
Apr 15, 2019 | 29.01 | 29.12 | 28.79 | 28.86 | 271,681 | -0.32(-1.11%) |
Apr 12, 2019 | 29.49 | 29.53 | 29.15 | 29.19 | 305,320 | +0.39(+1.34%) |
Apr 11, 2019 | 29.01 | 29.09 | 28.66 | 28.80 | 168,746 | -0.43(-1.47%) |
Apr 10, 2019 | 29.45 | 29.49 | 29.20 | 29.23 | 283,675 | +0.27(+0.94%) |
Apr 09, 2019 | 29.21 | 29.26 | 28.87 | 28.96 | 257,296 | -0.14(-0.48%) |
Apr 08, 2019 | 29.21 | 29.28 | 28.96 | 29.10 | 183,891 | +0.12(+0.42%) |
Apr 05, 2019 | 29.14 | 29.16 | 28.85 | 28.98 | 146,681 | +0.25(+0.86%) |
Apr 04, 2019 | 28.59 | 28.86 | 28.56 | 28.73 | 308,661 | +0.46(+1.61%) |
Apr 03, 2019 | 28.43 | 28.62 | 28.17 | 28.27 | 274,276 | +0.71(+2.58%) |
Apr 02, 2019 | 27.63 | 27.79 | 27.55 | 27.56 | 187,849 | -0.22(-0.79%) |
Apr 01, 2019 | 27.67 | 27.85 | 27.62 | 27.78 | 125,619 | +0.61(+2.26%) |
Mar 29, 2019 | 27.44 | 27.50 | 27.14 | 27.17 | 104,089 | +0.11(+0.42%) |
Mar 28, 2019 | 27.05 | 27.20 | 26.92 | 27.05 | 159,996 | +0.18(+0.69%) |
Mar 27, 2019 | 27.03 | 27.09 | 26.69 | 26.87 | 146,765 | -0.18(-0.68%) |
Mar 26, 2019 | 26.91 | 27.12 | 26.81 | 27.05 | 153,064 | +0.30(+1.12%) |
Mar 25, 2019 | 26.74 | 26.94 | 26.61 | 26.76 | 249,495 | -0.29(-1.07%) |
Mar 22, 2019 | 27.62 | 27.67 | 27.02 | 27.05 | 231,979 | -0.61(-2.19%) |
Mar 21, 2019 | 27.45 | 27.70 | 27.41 | 27.65 | 111,133 | -0.06(-0.22%) |
Mar 20, 2019 | 27.60 | 27.89 | 27.31 | 27.71 | 260,236 | +0.47(+1.74%) |
Mar 19, 2019 | 27.62 | 27.67 | 27.15 | 27.24 | 379,972 | +0.62(+2.34%) |
Mar 18, 2019 | 26.69 | 26.70 | 26.47 | 26.61 | 139,112 | +0.49(+1.88%) |
Mar 15, 2019 | 26.39 | 26.42 | 25.94 | 26.12 | 234,371 | -0.30(-1.13%) |
Mar 14, 2019 | 26.61 | 26.64 | 26.40 | 26.42 | 250,156 | +0.53(+2.03%) |
Mar 13, 2019 | 25.85 | 25.99 | 25.76 | 25.90 | 181,110 | +0.27(+1.05%) |
Mar 12, 2019 | 25.61 | 25.84 | 25.60 | 25.63 | 267,226 | -0.20(-0.77%) |
Mar 11, 2019 | 25.43 | 25.90 | 25.43 | 25.83 | 192,129 | +0.34(+1.33%) |
Mar 08, 2019 | 25.27 | 25.49 | 25.25 | 25.49 | 269,709 | -0.48(-1.87%) |
Mar 07, 2019 | 26.17 | 26.20 | 25.84 | 25.97 | 174,584 | -0.18(-0.70%) |
Mar 06, 2019 | 26.24 | 26.38 | 26.12 | 26.16 | 159,354 | -0.11(-0.43%) |
Mar 05, 2019 | 26.11 | 26.36 | 26.05 | 26.27 | 110,060 | +0.15(+0.56%) |
Mar 04, 2019 | 26.10 | 26.19 | 25.93 | 26.12 | 146,373 | -0.04(-0.17%) |
Mar 01, 2019 | 26.36 | 26.37 | 26.09 | 26.17 | 202,167 | -0.29(-1.08%) |
Feb 28, 2019 | 26.72 | 26.72 | 26.25 | 26.45 | 243,071 | -0.08(-0.29%) |
Feb 27, 2019 | 26.62 | 26.68 | 26.33 | 26.53 | 226,737 | +0.25(+0.96%) |
Feb 26, 2019 | 26.04 | 26.37 | 26.02 | 26.28 | 184,056 | +0.33(+1.27%) |
Feb 25, 2019 | 25.89 | 26.06 | 25.75 | 25.95 | 211,001 | +0.58(+2.29%) |
Feb 22, 2019 | 25.64 | 25.72 | 25.33 | 25.37 | 176,997 | +0.16(+0.62%) |
Feb 21, 2019 | 25.60 | 25.65 | 25.13 | 25.21 | 113,701 | -0.42(-1.66%) |
Feb 20, 2019 | 25.46 | 25.79 | 25.39 | 25.64 | 165,885 | +0.20(+0.78%) |
Feb 19, 2019 | 25.14 | 25.53 | 25.13 | 25.44 | 154,337 | +0.61(+2.44%) |
Feb 15, 2019 | 25.15 | 25.15 | 24.69 | 24.83 | 162,103 | +0.01(+0.03%) |
Feb 14, 2019 | 24.82 | 24.87 | 24.64 | 24.82 | 187,937 | -0.43(-1.71%) |
Feb 13, 2019 | 25.55 | 25.68 | 25.22 | 25.26 | 342,443 | +0.74(+3.04%) |
Feb 12, 2019 | 24.37 | 24.61 | 24.35 | 24.51 | 190,194 | +0.35(+1.43%) |
Feb 11, 2019 | 24.31 | 24.38 | 24.09 | 24.16 | 262,851 | -0.77(-3.09%) |
Feb 08, 2019 | 24.61 | 24.94 | 24.51 | 24.94 | 495,776 | -1.02(-3.94%) |
Feb 07, 2019 | 26.21 | 26.30 | 25.77 | 25.96 | 220,874 | -0.94(-3.51%) |
Feb 06, 2019 | 27.15 | 27.20 | 26.86 | 26.90 | 151,710 | -0.13(-0.48%) |
Feb 05, 2019 | 27.07 | 27.09 | 26.88 | 27.03 | 355,422 | +0.82(+3.14%) |
Feb 04, 2019 | 26.08 | 26.23 | 25.99 | 26.21 | 127,110 | +0.10(+0.36%) |
Feb 01, 2019 | 25.98 | 26.23 | 25.90 | 26.11 | 225,951 | -0.05(-0.20%) |
Jan 31, 2019 | 26.19 | 26.44 | 26.10 | 26.17 | 316,865 | -0.51(-1.92%) |
Jan 30, 2019 | 26.36 | 26.69 | 26.31 | 26.68 | 475,296 | +0.19(+0.72%) |
Jan 29, 2019 | 26.51 | 26.59 | 26.37 | 26.49 | 159,643 | -0.16(-0.62%) |
Jan 28, 2019 | 26.30 | 26.67 | 26.26 | 26.65 | 213,909 | +0.03(+0.10%) |
Jan 25, 2019 | 26.60 | 26.77 | 26.56 | 26.62 | 154,136 | +0.56(+2.16%) |
Jan 24, 2019 | 25.87 | 26.17 | 25.75 | 26.06 | 192,630 | +0.01(+0.03%) |
Jan 23, 2019 | 26.17 | 26.23 | 25.90 | 26.05 | 180,781 | -0.05(-0.20%) |
Jan 22, 2019 | 26.42 | 26.44 | 26.03 | 26.10 | 323,539 | -0.52(-1.95%) |
Jan 18, 2019 | 26.47 | 26.69 | 26.34 | 26.62 | 195,585 | +0.23(+0.89%) |
Jan 17, 2019 | 26.10 | 26.51 | 26.01 | 26.39 | 189,285 | -0.05(-0.20%) |
Jan 16, 2019 | 26.40 | 26.59 | 26.28 | 26.44 | 493,490 | -1.16(-4.20%) |
Jan 15, 2019 | 27.53 | 27.83 | 27.43 | 27.60 | 212,813 | -0.15(-0.53%) |
Jan 14, 2019 | 27.47 | 27.89 | 27.38 | 27.75 | 152,884 | -0.19(-0.68%) |
Jan 11, 2019 | 27.89 | 28.05 | 27.69 | 27.94 | 367,849 | +0.15(+0.53%) |
Jan 10, 2019 | 27.55 | 27.81 | 27.33 | 27.79 | 249,810 | +0.12(+0.44%) |
Jan 09, 2019 | 27.40 | 27.74 | 27.29 | 27.67 | 363,010 | +1.00(+3.73%) |
Jan 08, 2019 | 26.83 | 26.93 | 26.52 | 26.68 | 166,981 | +0.35(+1.32%) |
Jan 07, 2019 | 26.75 | 26.78 | 26.26 | 26.33 | 313,363 | +0.01(+0.03%) |
Jan 04, 2019 | 26.22 | 26.56 | 26.10 | 26.32 | 391,287 | +0.96(+3.79%) |
Jan 03, 2019 | 25.73 | 25.74 | 25.20 | 25.36 | 356,375 | -0.29(-1.11%) |
Jan 02, 2019 | 24.74 | 25.71 | 24.74 | 25.65 | 162,486 | +0.28(+1.09%) |
Dec 31, 2018 | 25.45 | 25.66 | 25.17 | 25.37 | 128,158 | +0.10(+0.41%) |
Dec 28, 2018 | 25.51 | 25.63 | 25.22 | 25.26 | 201,474 | +0.03(+0.14%) |
Dec 27, 2018 | 24.74 | 25.23 | 24.53 | 25.23 | 242,523 | +0.22(+0.87%) |
Dec 26, 2018 | 23.97 | 25.03 | 23.73 | 25.01 | 167,059 | +1.09(+4.56%) |
Dec 24, 2018 | 24.73 | 24.82 | 23.87 | 23.92 | 208,055 | -0.21(-0.86%) |
Dec 21, 2018 | 24.60 | 24.85 | 24.03 | 24.13 | 288,529 | -0.28(-1.14%) |
Dec 20, 2018 | 25.07 | 25.11 | 24.37 | 24.41 | 189,645 | -0.36(-1.43%) |
Dec 19, 2018 | 25.38 | 25.60 | 24.58 | 24.76 | 423,091 | +0.51(+2.11%) |
Dec 18, 2018 | 24.74 | 24.74 | 24.18 | 24.25 | 222,787 | -0.61(-2.44%) |
Dec 17, 2018 | 25.26 | 25.46 | 24.76 | 24.86 | 173,778 | -0.42(-1.68%) |
Dec 14, 2018 | 25.60 | 25.70 | 25.27 | 25.28 | 109,569 | -0.56(-2.18%) |
Dec 13, 2018 | 26.01 | 26.13 | 25.79 | 25.84 | 301,284 | +0.12(+0.47%) |
Dec 12, 2018 | 25.96 | 26.15 | 25.70 | 25.72 | 321,031 | +0.65(+2.59%) |
Dec 11, 2018 | 25.71 | 25.78 | 24.94 | 25.07 | 267,209 | +0.07(+0.28%) |
Dec 10, 2018 | 25.24 | 25.39 | 24.52 | 25.00 | 278,231 | -0.95(-3.67%) |
Dec 07, 2018 | 26.68 | 26.95 | 25.89 | 25.96 | 219,254 | -0.43(-1.64%) |
Dec 06, 2018 | 25.90 | 26.40 | 25.83 | 26.39 | 252,642 | -0.13(-0.49%) |
Dec 04, 2018 | 27.19 | 27.28 | 26.49 | 26.52 | 245,694 | -0.71(-2.61%) |