Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 21.44 | 21.70 | 21.44 | 21.58 | 8,253 | +0.07(+0.33%) |
Dec 30, 2019 | 21.90 | 21.92 | 21.50 | 21.51 | 13,412 | -0.41(-1.86%) |
Dec 27, 2019 | 22.30 | 22.30 | 21.86 | 21.92 | 36,923 | -0.37(-1.64%) |
Dec 26, 2019 | 22.49 | 22.49 | 22.24 | 22.29 | 24,498 | -0.24(-1.05%) |
Dec 24, 2019 | 22.50 | 22.52 | 22.34 | 22.52 | 8,253 | +0.10(+0.47%) |
Dec 23, 2019 | 22.19 | 22.54 | 22.14 | 22.42 | 14,196 | +0.29(+1.32%) |
Dec 20, 2019 | 21.60 | 22.16 | 21.60 | 22.13 | 19,873 | +0.50(+2.32%) |
Dec 19, 2019 | 21.64 | 21.72 | 21.55 | 21.63 | 6,875 | -0.10(-0.45%) |
Dec 18, 2019 | 21.47 | 21.76 | 21.47 | 21.72 | 17,005 | +0.18(+0.86%) |
Dec 17, 2019 | 21.26 | 21.54 | 21.25 | 21.54 | 35,993 | +0.16(+0.75%) |
Dec 16, 2019 | 21.30 | 21.45 | 21.30 | 21.38 | 30,228 | +0.14(+0.66%) |
Dec 13, 2019 | 21.29 | 21.39 | 21.20 | 21.24 | 8,036 | -0.08(-0.39%) |
Dec 12, 2019 | 21.10 | 21.51 | 21.10 | 21.32 | 8,872 | +0.11(+0.52%) |
Dec 11, 2019 | 21.45 | 21.56 | 21.17 | 21.21 | 7,424 | -0.21(-0.96%) |
Dec 10, 2019 | 21.24 | 21.44 | 21.21 | 21.42 | 114,920 | +0.05(+0.23%) |
Dec 09, 2019 | 22.07 | 22.36 | 21.34 | 21.37 | 45,724 | -0.31(-1.45%) |
Dec 06, 2019 | 21.70 | 21.81 | 21.66 | 21.68 | 9,013 | +0.14(+0.66%) |
Dec 05, 2019 | 21.90 | 21.90 | 21.50 | 21.54 | 9,599 | -0.25(-1.16%) |
Dec 04, 2019 | 21.65 | 21.79 | 21.52 | 21.79 | 7,769 | +0.22(+1.03%) |
Dec 03, 2019 | 21.03 | 21.57 | 21.03 | 21.57 | 14,670 | +0.29(+1.36%) |
Dec 02, 2019 | 21.82 | 21.82 | 21.17 | 21.28 | 33,239 | -0.32(-1.50%) |
Nov 29, 2019 | 21.52 | 21.69 | 21.50 | 21.60 | 5,864 | +0.11(+0.49%) |
Nov 27, 2019 | 21.23 | 21.56 | 21.23 | 21.50 | 10,642 | +0.30(+1.40%) |
Nov 26, 2019 | 21.03 | 21.22 | 20.92 | 21.20 | 10,509 | +0.29(+1.40%) |
Nov 25, 2019 | 20.68 | 21.06 | 20.68 | 20.91 | 27,129 | +0.50(+2.43%) |
Nov 22, 2019 | 20.14 | 20.41 | 20.14 | 20.41 | 9,991 | +0.25(+1.24%) |
Nov 21, 2019 | 20.22 | 20.29 | 20.09 | 20.16 | 13,062 | -0.15(-0.76%) |
Nov 20, 2019 | 20.39 | 20.46 | 20.08 | 20.31 | 8,095 | +0.10(+0.47%) |
Nov 19, 2019 | 19.70 | 20.25 | 19.70 | 20.22 | 24,429 | +0.49(+2.49%) |
Nov 18, 2019 | 19.51 | 19.73 | 19.51 | 19.73 | 8,722 | +0.10(+0.53%) |
Nov 15, 2019 | 19.34 | 19.64 | 19.34 | 19.63 | 16,398 | +0.30(+1.54%) |
Nov 14, 2019 | 19.16 | 19.33 | 19.06 | 19.33 | 7,189 | +0.17(+0.87%) |
Nov 13, 2019 | 19.12 | 19.30 | 19.05 | 19.16 | 10,942 | +0.12(+0.62%) |
Nov 12, 2019 | 18.91 | 19.19 | 18.91 | 19.04 | 12,975 | +0.11(+0.58%) |
Nov 11, 2019 | 19.02 | 19.02 | 18.88 | 18.93 | 25,843 | -0.09(-0.46%) |
Nov 08, 2019 | 18.70 | 19.02 | 18.70 | 19.02 | 9,448 | +0.48(+2.58%) |
Nov 07, 2019 | 18.74 | 18.88 | 18.54 | 18.54 | 9,107 | -0.02(-0.09%) |
Nov 06, 2019 | 18.73 | 18.73 | 18.53 | 18.56 | 2,709 | -0.26(-1.36%) |
Nov 05, 2019 | 18.80 | 18.85 | 18.67 | 18.82 | 2,393 | +0.09(+0.46%) |
Nov 04, 2019 | 18.83 | 18.88 | 18.73 | 18.73 | 8,101 | -0.08(-0.44%) |
Nov 01, 2019 | 18.34 | 18.84 | 18.34 | 18.81 | 52,887 | +0.63(+3.44%) |
Oct 31, 2019 | 18.19 | 18.26 | 18.12 | 18.19 | 30,872 | -0.00(-0.02%) |
Oct 30, 2019 | 18.05 | 18.19 | 17.98 | 18.19 | 3,496 | +0.03(+0.17%) |
Oct 29, 2019 | 18.01 | 18.20 | 17.98 | 18.16 | 11,417 | +0.05(+0.30%) |
Oct 28, 2019 | 17.81 | 18.17 | 17.81 | 18.10 | 98,705 | +0.22(+1.22%) |
Oct 25, 2019 | 17.82 | 17.96 | 17.73 | 17.89 | 29,756 | +0.10(+0.58%) |
Oct 24, 2019 | 17.76 | 17.78 | 17.60 | 17.78 | 13,892 | +0.11(+0.64%) |
Oct 23, 2019 | 17.85 | 17.85 | 17.65 | 17.67 | 4,934 | -0.15(-0.83%) |
Oct 22, 2019 | 17.84 | 17.98 | 17.76 | 17.82 | 7,857 | +0.19(+1.10%) |
Oct 21, 2019 | 17.24 | 17.65 | 17.24 | 17.62 | 12,574 | +0.47(+2.74%) |
Oct 18, 2019 | 17.25 | 17.25 | 17.15 | 17.15 | 2,497 | -0.20(-1.17%) |
Oct 17, 2019 | 17.16 | 17.42 | 17.15 | 17.36 | 3,858 | +0.36(+2.11%) |
Oct 16, 2019 | 17.04 | 17.05 | 17.00 | 17.00 | 3,337 | -0.00(-0.02%) |
Oct 15, 2019 | 16.69 | 17.04 | 16.69 | 17.00 | 10,152 | +0.25(+1.51%) |
Oct 14, 2019 | 16.71 | 16.80 | 16.71 | 16.75 | 4,434 | -0.15(-0.87%) |
Oct 11, 2019 | 16.89 | 17.01 | 16.85 | 16.90 | 6,515 | +0.28(+1.66%) |
Oct 10, 2019 | 16.48 | 16.63 | 16.48 | 16.62 | 2,648 | +0.08(+0.47%) |
Oct 09, 2019 | 16.73 | 16.73 | 16.54 | 16.54 | 4,034 | -0.19(-1.15%) |
Oct 08, 2019 | 17.03 | 17.03 | 16.69 | 16.74 | 2,191 | -0.44(-2.58%) |
Oct 07, 2019 | 16.93 | 17.18 | 16.93 | 17.18 | 4,572 | +0.32(+1.89%) |
Oct 04, 2019 | 16.92 | 16.98 | 16.78 | 16.86 | 1,954 | -0.04(-0.22%) |
Oct 03, 2019 | 16.71 | 16.92 | 16.71 | 16.90 | 3,087 | +0.20(+1.22%) |
Oct 02, 2019 | 16.65 | 16.69 | 16.41 | 16.69 | 6,876 | -0.14(-0.86%) |
Oct 01, 2019 | 17.37 | 17.37 | 16.84 | 16.84 | 8,279 | -0.43(-2.51%) |
Sep 30, 2019 | 17.14 | 17.31 | 17.06 | 17.27 | 5,116 | +0.19(+1.12%) |
Sep 27, 2019 | 17.26 | 17.47 | 17.02 | 17.08 | 14,552 | -0.17(-0.96%) |
Sep 26, 2019 | 17.69 | 17.69 | 17.25 | 17.25 | 9,678 | -0.57(-3.20%) |
Sep 25, 2019 | 17.93 | 18.02 | 17.82 | 17.82 | 7,754 | -0.35(-1.92%) |
Sep 24, 2019 | 18.27 | 18.27 | 18.02 | 18.17 | 5,276 | -0.21(-1.16%) |
Sep 23, 2019 | 18.56 | 18.78 | 18.36 | 18.38 | 8,490 | -0.32(-1.70%) |
Sep 20, 2019 | 18.64 | 18.70 | 18.58 | 18.70 | 5,321 | +0.06(+0.33%) |
Sep 19, 2019 | 18.46 | 18.65 | 18.44 | 18.64 | 4,013 | +0.27(+1.50%) |
Sep 18, 2019 | 18.47 | 18.47 | 18.36 | 18.36 | 1,700 | -0.18(-0.99%) |
Sep 17, 2019 | 18.61 | 18.63 | 18.55 | 18.55 | 5,779 | -0.01(-0.03%) |
Sep 16, 2019 | 18.53 | 18.55 | 18.53 | 18.55 | 824 | +0.14(+0.76%) |
Sep 13, 2019 | 18.38 | 18.53 | 18.34 | 18.41 | 4,126 | +0.06(+0.30%) |
Sep 12, 2019 | 18.44 | 18.44 | 18.23 | 18.36 | 13,144 | +0.06(+0.34%) |
Sep 11, 2019 | 18.25 | 18.37 | 18.17 | 18.29 | 3,178 | +0.15(+0.82%) |
Sep 10, 2019 | 18.02 | 18.21 | 18.02 | 18.14 | 2,722 | +0.25(+1.42%) |
Sep 09, 2019 | 17.97 | 18.00 | 17.78 | 17.89 | 4,092 | -0.22(-1.21%) |
Sep 06, 2019 | 18.05 | 18.31 | 18.05 | 18.11 | 2,823 | +0.09(+0.50%) |
Sep 05, 2019 | 17.78 | 18.02 | 17.78 | 18.02 | 4,348 | +0.41(+2.32%) |
Sep 04, 2019 | 17.67 | 17.67 | 17.50 | 17.61 | 14,544 | +0.11(+0.60%) |
Sep 03, 2019 | 17.76 | 17.97 | 17.49 | 17.50 | 7,712 | -0.43(-2.41%) |
Aug 30, 2019 | 18.08 | 18.08 | 17.88 | 17.94 | 4,995 | -0.13(-0.71%) |
Aug 29, 2019 | 17.97 | 18.07 | 17.85 | 18.07 | 7,159 | +0.21(+1.18%) |
Aug 28, 2019 | 17.50 | 17.94 | 17.50 | 17.85 | 4,983 | +0.22(+1.23%) |
Aug 27, 2019 | 17.92 | 17.92 | 17.55 | 17.64 | 4,902 | -0.21(-1.17%) |
Aug 26, 2019 | 17.89 | 17.91 | 17.82 | 17.85 | 6,367 | +0.11(+0.62%) |
Aug 23, 2019 | 18.31 | 18.31 | 17.73 | 17.73 | 8,036 | -0.59(-3.22%) |
Aug 22, 2019 | 18.33 | 18.39 | 18.17 | 18.32 | 6,779 | -0.28(-1.48%) |
Aug 21, 2019 | 18.61 | 18.79 | 18.60 | 18.60 | 8,261 | +0.10(+0.55%) |
Aug 20, 2019 | 18.55 | 18.58 | 18.49 | 18.50 | 2,713 | -0.05(-0.25%) |
Aug 19, 2019 | 18.48 | 18.67 | 18.44 | 18.55 | 5,916 | +0.19(+1.02%) |
Aug 16, 2019 | 18.09 | 18.36 | 18.09 | 18.36 | 6,733 | +0.39(+2.19%) |
Aug 15, 2019 | 17.96 | 18.09 | 17.90 | 17.97 | 4,131 | -0.06(-0.31%) |
Aug 14, 2019 | 17.96 | 18.10 | 17.82 | 18.02 | 16,625 | -0.23(-1.29%) |
Aug 13, 2019 | 18.39 | 18.39 | 18.20 | 18.26 | 2,460 | +0.13(+0.71%) |
Aug 12, 2019 | 18.42 | 18.42 | 18.13 | 18.13 | 8,076 | -0.47(-2.55%) |
Aug 09, 2019 | 18.66 | 18.76 | 18.43 | 18.60 | 14,117 | -0.32(-1.67%) |
Aug 08, 2019 | 18.75 | 18.95 | 18.75 | 18.92 | 1,983 | +0.16(+0.85%) |
Aug 07, 2019 | 18.71 | 18.76 | 18.71 | 18.76 | 2,894 | -0.08(-0.41%) |
Aug 06, 2019 | 18.84 | 18.84 | 18.44 | 18.83 | 4,799 | +0.42(+2.27%) |
Aug 05, 2019 | 18.91 | 18.91 | 18.42 | 18.42 | 10,540 | -0.87(-4.51%) |
Aug 02, 2019 | 19.60 | 19.63 | 19.07 | 19.29 | 9,448 | -0.31(-1.58%) |
Aug 01, 2019 | 19.76 | 19.94 | 19.56 | 19.59 | 3,762 | -0.27(-1.38%) |
Jul 31, 2019 | 19.86 | 19.93 | 19.86 | 19.87 | 2,440 | +0.11(+0.55%) |
Jul 30, 2019 | 19.74 | 19.80 | 19.74 | 19.76 | 2,722 | -0.00(-0.00%) |
Jul 29, 2019 | 19.69 | 19.76 | 19.57 | 19.76 | 9,745 | +0.03(+0.14%) |
Jul 26, 2019 | 19.20 | 19.73 | 19.20 | 19.73 | 9,991 | +0.39(+2.03%) |
Jul 25, 2019 | 19.50 | 19.50 | 19.34 | 19.34 | 2,148 | -0.09(-0.48%) |
Jul 24, 2019 | 19.38 | 19.50 | 19.34 | 19.43 | 3,236 | -0.03(-0.17%) |
Jul 23, 2019 | 19.58 | 19.58 | 19.45 | 19.47 | 4,380 | -0.11(-0.58%) |
Jul 22, 2019 | 19.47 | 19.75 | 19.47 | 19.58 | 9,858 | -0.04(-0.18%) |
Jul 19, 2019 | 19.68 | 19.68 | 19.62 | 19.62 | 1,194 | -0.21(-1.05%) |
Jul 18, 2019 | 19.65 | 19.82 | 19.65 | 19.82 | 4,619 | +0.16(+0.83%) |
Jul 17, 2019 | 19.47 | 19.75 | 19.47 | 19.66 | 12,144 | +0.25(+1.28%) |
Jul 16, 2019 | 19.45 | 19.48 | 19.41 | 19.41 | 8,992 | -0.15(-0.79%) |
Jul 15, 2019 | 19.63 | 19.64 | 19.45 | 19.57 | 6,021 | +0.17(+0.89%) |
Jul 12, 2019 | 19.34 | 19.55 | 19.33 | 19.39 | 7,058 | -0.07(-0.38%) |
Jul 11, 2019 | 19.88 | 19.88 | 19.31 | 19.47 | 11,722 | -0.21(-1.07%) |
Jul 10, 2019 | 19.77 | 19.85 | 19.49 | 19.68 | 147,165 | +0.05(+0.23%) |
Jul 09, 2019 | 19.35 | 19.75 | 19.35 | 19.63 | 8,072 | +0.23(+1.19%) |
Jul 08, 2019 | 19.64 | 19.75 | 19.36 | 19.40 | 6,626 | -0.34(-1.73%) |
Jul 05, 2019 | 19.94 | 20.02 | 19.74 | 19.74 | 7,493 | -0.18(-0.92%) |
Jul 03, 2019 | 19.58 | 19.93 | 19.58 | 19.93 | 7,601 | +0.38(+1.93%) |
Jul 02, 2019 | 19.59 | 19.59 | 19.41 | 19.55 | 7,681 | -0.11(-0.56%) |
Jul 01, 2019 | 19.53 | 19.69 | 19.51 | 19.66 | 13,280 | +0.22(+1.14%) |
Jun 28, 2019 | 19.14 | 19.44 | 19.14 | 19.44 | 6,407 | +0.30(+1.59%) |
Jun 27, 2019 | 18.71 | 19.17 | 18.71 | 19.13 | 9,605 | +0.45(+2.40%) |
Jun 26, 2019 | 18.97 | 18.98 | 18.68 | 18.69 | 9,972 | -0.38(-1.97%) |
Jun 25, 2019 | 18.73 | 19.19 | 18.73 | 19.06 | 11,964 | +0.22(+1.18%) |
Jun 24, 2019 | 19.24 | 19.24 | 18.84 | 18.84 | 5,562 | -0.48(-2.48%) |
Jun 21, 2019 | 19.01 | 19.35 | 19.01 | 19.32 | 11,077 | +0.04(+0.21%) |
Jun 20, 2019 | 19.43 | 19.69 | 19.27 | 19.28 | 8,257 | -0.02(-0.11%) |
Jun 19, 2019 | 19.50 | 19.50 | 19.19 | 19.30 | 8,455 | -0.01(-0.05%) |
Jun 18, 2019 | 19.00 | 19.35 | 19.00 | 19.31 | 23,001 | +0.38(+1.99%) |
Jun 17, 2019 | 18.42 | 18.99 | 18.42 | 18.93 | 11,885 | +0.57(+3.11%) |
Jun 14, 2019 | 18.50 | 18.58 | 18.36 | 18.36 | 5,212 | -0.22(-1.19%) |
Jun 13, 2019 | 18.31 | 18.58 | 18.31 | 18.58 | 5,774 | +0.25(+1.38%) |
Jun 12, 2019 | 18.20 | 18.35 | 18.20 | 18.33 | 10,277 | -0.03(-0.17%) |
Jun 11, 2019 | 18.69 | 18.69 | 18.23 | 18.36 | 6,101 | -0.32(-1.73%) |
Jun 10, 2019 | 18.63 | 18.71 | 18.63 | 18.68 | 4,140 | +0.14(+0.77%) |
Jun 07, 2019 | 18.37 | 18.54 | 18.20 | 18.54 | 6,081 | +0.24(+1.29%) |
Jun 06, 2019 | 18.42 | 18.42 | 18.19 | 18.31 | 11,577 | -0.19(-1.01%) |
Jun 05, 2019 | 18.50 | 18.50 | 18.39 | 18.49 | 2,501 | -0.06(-0.33%) |
Jun 04, 2019 | 18.79 | 18.79 | 18.54 | 18.55 | 5,136 | +0.04(+0.24%) |
Jun 03, 2019 | 17.98 | 18.59 | 17.98 | 18.51 | 12,521 | +0.68(+3.80%) |
May 31, 2019 | 18.06 | 18.16 | 17.83 | 17.83 | 15,638 | -0.50(-2.74%) |
May 30, 2019 | 18.50 | 18.52 | 18.26 | 18.33 | 7,514 | -0.12(-0.65%) |
May 29, 2019 | 18.45 | 18.45 | 18.34 | 18.45 | 2,124 | -0.22(-1.20%) |
May 28, 2019 | 19.14 | 19.14 | 18.68 | 18.68 | 7,635 | -0.29(-1.53%) |
May 24, 2019 | 18.89 | 19.06 | 18.89 | 18.97 | 5,429 | +0.14(+0.77%) |
May 23, 2019 | 18.76 | 18.82 | 18.66 | 18.82 | 5,898 | -0.21(-1.09%) |
May 22, 2019 | 19.06 | 19.12 | 18.90 | 19.03 | 4,772 | -0.04(-0.19%) |
May 21, 2019 | 18.78 | 19.07 | 18.77 | 19.07 | 7,889 | +0.44(+2.38%) |
May 20, 2019 | 18.65 | 18.68 | 18.57 | 18.62 | 3,680 | -0.17(-0.93%) |
May 17, 2019 | 18.66 | 18.83 | 18.65 | 18.80 | 6,298 | -0.11(-0.56%) |
May 16, 2019 | 18.86 | 19.10 | 18.86 | 18.90 | 15,357 | +0.59(+3.22%) |
May 15, 2019 | 18.07 | 18.36 | 18.07 | 18.32 | 3,676 | +0.01(+0.07%) |
May 14, 2019 | 18.05 | 18.41 | 18.05 | 18.30 | 11,461 | +0.29(+1.62%) |
May 13, 2019 | 18.65 | 18.65 | 18.01 | 18.01 | 19,933 | -0.96(-5.05%) |
May 10, 2019 | 18.84 | 18.97 | 18.75 | 18.97 | 8,470 | +0.20(+1.04%) |
May 09, 2019 | 18.70 | 18.82 | 18.35 | 18.77 | 3,546 | -0.10(-0.55%) |
May 08, 2019 | 18.96 | 19.07 | 18.88 | 18.88 | 5,930 | +0.05(+0.28%) |
May 07, 2019 | 19.28 | 19.32 | 18.82 | 18.82 | 18,916 | -0.58(-2.98%) |
May 06, 2019 | 18.74 | 19.40 | 18.74 | 19.40 | 16,633 | +0.16(+0.81%) |
May 03, 2019 | 19.02 | 19.25 | 19.01 | 19.25 | 12,923 | +0.32(+1.70%) |
May 02, 2019 | 18.73 | 18.92 | 18.61 | 18.92 | 8,144 | +0.06(+0.34%) |
May 01, 2019 | 18.84 | 18.88 | 18.83 | 18.86 | 3,284 | -0.00(-0.00%) |
Apr 30, 2019 | 19.01 | 19.01 | 18.72 | 18.86 | 6,912 | -0.21(-1.12%) |
Apr 29, 2019 | 18.99 | 19.22 | 18.99 | 19.07 | 2,365 | +0.15(+0.77%) |
Apr 26, 2019 | 18.92 | 18.93 | 18.68 | 18.93 | 10,859 | +0.08(+0.43%) |
Apr 25, 2019 | 18.51 | 18.85 | 18.49 | 18.85 | 12,812 | +0.28(+1.52%) |
Apr 24, 2019 | 18.40 | 18.70 | 18.40 | 18.56 | 2,919 | -0.13(-0.71%) |
Apr 23, 2019 | 18.27 | 18.77 | 18.27 | 18.70 | 10,970 | +0.43(+2.36%) |
Apr 22, 2019 | 18.22 | 18.38 | 18.16 | 18.26 | 13,428 | -0.01(-0.05%) |
Apr 18, 2019 | 18.66 | 18.66 | 17.98 | 18.27 | 25,195 | -0.20(-1.06%) |
Apr 17, 2019 | 19.10 | 19.10 | 18.36 | 18.47 | 21,147 | -0.74(-3.83%) |
Apr 16, 2019 | 19.39 | 19.43 | 19.21 | 19.21 | 2,793 | -0.15(-0.78%) |
Apr 15, 2019 | 19.38 | 19.44 | 19.25 | 19.36 | 4,801 | -0.05(-0.24%) |
Apr 12, 2019 | 19.69 | 19.73 | 19.35 | 19.40 | 12,380 | -0.27(-1.35%) |
Apr 11, 2019 | 20.11 | 20.12 | 19.66 | 19.67 | 15,279 | -0.42(-2.11%) |
Apr 10, 2019 | 20.03 | 20.16 | 20.03 | 20.09 | 3,917 | +0.06(+0.32%) |
Apr 09, 2019 | 20.28 | 20.40 | 20.03 | 20.03 | 7,023 | -0.49(-2.41%) |
Apr 08, 2019 | 20.49 | 20.55 | 20.39 | 20.52 | 5,920 | -0.07(-0.33%) |
Apr 05, 2019 | 20.25 | 20.59 | 20.25 | 20.59 | 10,859 | +0.46(+2.31%) |
Apr 04, 2019 | 20.26 | 20.30 | 20.12 | 20.12 | 8,466 | -0.05(-0.25%) |
Apr 03, 2019 | 19.79 | 20.20 | 19.79 | 20.18 | 12,383 | +0.40(+2.00%) |
Apr 02, 2019 | 19.44 | 19.78 | 19.44 | 19.78 | 3,916 | +0.28(+1.42%) |
Apr 01, 2019 | 19.51 | 19.59 | 19.45 | 19.50 | 8,157 | +0.15(+0.76%) |
Mar 29, 2019 | 18.96 | 19.36 | 18.96 | 19.36 | 5,538 | +0.41(+2.14%) |
Mar 28, 2019 | 18.97 | 18.97 | 18.89 | 18.95 | 33,573 | +0.03(+0.16%) |
Mar 27, 2019 | 19.13 | 19.13 | 18.82 | 18.92 | 4,943 | -0.18(-0.93%) |
Mar 26, 2019 | 19.16 | 19.17 | 19.03 | 19.10 | 5,507 | +0.22(+1.15%) |
Mar 25, 2019 | 18.72 | 18.88 | 18.54 | 18.88 | 10,341 | +0.00(+0.02%) |
Mar 22, 2019 | 19.39 | 19.39 | 18.88 | 18.88 | 7,276 | -0.76(-3.88%) |
Mar 21, 2019 | 19.40 | 19.64 | 19.25 | 19.64 | 3,668 | +0.08(+0.43%) |
Mar 20, 2019 | 19.62 | 19.62 | 19.36 | 19.56 | 14,081 | -0.01(-0.06%) |
Mar 19, 2019 | 19.73 | 19.73 | 19.57 | 19.57 | 4,057 | -0.18(-0.92%) |
Mar 18, 2019 | 19.74 | 19.97 | 19.59 | 19.75 | 6,171 | +0.05(+0.27%) |
Mar 15, 2019 | 19.54 | 19.75 | 19.47 | 19.70 | 11,294 | +0.25(+1.26%) |
Mar 14, 2019 | 19.59 | 19.72 | 19.45 | 19.45 | 5,135 | -0.14(-0.74%) |
Mar 13, 2019 | 19.35 | 19.59 | 19.32 | 19.59 | 4,393 | +0.25(+1.31%) |
Mar 12, 2019 | 19.28 | 19.47 | 19.23 | 19.34 | 5,440 | +0.21(+1.08%) |
Mar 11, 2019 | 18.79 | 19.13 | 18.79 | 19.13 | 14,301 | +0.37(+2.00%) |
Mar 08, 2019 | 18.75 | 18.81 | 18.65 | 18.76 | 7,167 | -0.28(-1.48%) |
Mar 07, 2019 | 19.08 | 19.26 | 19.00 | 19.04 | 13,531 | -0.24(-1.27%) |
Mar 06, 2019 | 19.55 | 19.60 | 19.27 | 19.29 | 11,014 | -0.86(-4.27%) |
Mar 05, 2019 | 20.17 | 20.37 | 19.99 | 20.15 | 7,942 | +0.03(+0.14%) |
Mar 04, 2019 | 20.50 | 20.50 | 19.77 | 20.12 | 10,902 | -0.19(-0.95%) |
Mar 01, 2019 | 19.94 | 20.33 | 19.94 | 20.31 | 17,701 | +0.30(+1.51%) |
Feb 28, 2019 | 20.29 | 20.29 | 19.77 | 20.01 | 21,238 | -0.36(-1.74%) |
Feb 27, 2019 | 20.05 | 20.45 | 20.05 | 20.37 | 3,736 | -0.05(-0.23%) |
Feb 26, 2019 | 20.67 | 20.67 | 20.30 | 20.41 | 7,013 | -0.33(-1.60%) |
Feb 25, 2019 | 20.18 | 20.75 | 20.18 | 20.75 | 9,036 | +0.79(+3.97%) |
Feb 22, 2019 | 19.88 | 20.04 | 19.83 | 19.95 | 3,257 | +0.05(+0.27%) |
Feb 21, 2019 | 20.06 | 20.06 | 19.82 | 19.90 | 13,315 | -0.31(-1.53%) |
Feb 20, 2019 | 20.24 | 20.37 | 20.12 | 20.21 | 9,513 | -0.16(-0.78%) |
Feb 19, 2019 | 20.27 | 20.53 | 20.27 | 20.37 | 20,783 | -0.01(-0.05%) |
Feb 15, 2019 | 20.07 | 20.39 | 20.07 | 20.38 | 11,945 | +0.32(+1.61%) |
Feb 14, 2019 | 20.01 | 20.07 | 20.01 | 20.06 | 3,416 | +0.16(+0.79%) |
Feb 13, 2019 | 19.98 | 20.17 | 19.90 | 19.90 | 29,602 | -0.01(-0.05%) |
Feb 12, 2019 | 19.85 | 19.91 | 19.73 | 19.91 | 9,374 | +0.17(+0.84%) |
Feb 11, 2019 | 19.61 | 19.85 | 19.61 | 19.74 | 5,699 | +0.15(+0.75%) |
Feb 08, 2019 | 19.53 | 19.63 | 19.41 | 19.59 | 2,063 | -0.04(-0.23%) |
Feb 07, 2019 | 20.07 | 20.07 | 19.58 | 19.64 | 11,098 | -0.59(-2.92%) |
Feb 06, 2019 | 19.92 | 20.24 | 19.92 | 20.23 | 15,615 | +0.90(+4.67%) |
Feb 05, 2019 | 19.44 | 19.64 | 19.20 | 19.33 | 3,612 | +0.01(+0.05%) |
Feb 04, 2019 | 19.31 | 19.38 | 19.20 | 19.32 | 5,045 | +0.11(+0.57%) |
Feb 01, 2019 | 19.10 | 19.34 | 19.06 | 19.21 | 18,136 | +0.18(+0.95%) |
Jan 31, 2019 | 18.69 | 19.09 | 18.69 | 19.03 | 13,534 | +0.47(+2.55%) |
Jan 30, 2019 | 18.34 | 18.59 | 18.24 | 18.55 | 5,503 | +0.23(+1.28%) |
Jan 29, 2019 | 18.29 | 18.35 | 18.24 | 18.32 | 4,261 | +0.07(+0.38%) |
Jan 28, 2019 | 18.65 | 18.65 | 18.23 | 18.25 | 11,246 | -0.48(-2.58%) |
Jan 25, 2019 | 18.56 | 18.73 | 18.35 | 18.73 | 6,407 | +0.42(+2.29%) |
Jan 24, 2019 | 18.42 | 18.42 | 18.21 | 18.32 | 13,351 | -0.06(-0.32%) |
Jan 23, 2019 | 18.63 | 18.66 | 18.21 | 18.37 | 13,378 | -0.21(-1.11%) |
Jan 22, 2019 | 19.16 | 19.16 | 18.55 | 18.58 | 12,561 | -0.61(-3.16%) |
Jan 18, 2019 | 19.19 | 19.28 | 19.04 | 19.19 | 9,230 | -0.05(-0.26%) |
Jan 17, 2019 | 19.08 | 19.31 | 19.08 | 19.24 | 8,648 | -0.04(-0.19%) |
Jan 16, 2019 | 19.31 | 19.52 | 19.20 | 19.27 | 12,491 | -0.01(-0.05%) |
Jan 15, 2019 | 18.91 | 19.29 | 18.91 | 19.28 | 4,621 | +0.35(+1.85%) |
Jan 14, 2019 | 19.13 | 19.16 | 18.88 | 18.93 | 5,894 | -0.44(-2.28%) |
Jan 11, 2019 | 19.36 | 19.48 | 19.32 | 19.37 | 2,606 | +0.01(+0.07%) |
Jan 10, 2019 | 19.06 | 19.36 | 18.85 | 19.36 | 19,009 | +0.27(+1.43%) |
Jan 09, 2019 | 19.15 | 19.24 | 19.09 | 19.09 | 12,543 | +0.02(+0.08%) |
Jan 08, 2019 | 19.16 | 19.16 | 18.52 | 19.07 | 17,282 | +0.47(+2.53%) |
Jan 07, 2019 | 18.14 | 18.71 | 18.14 | 18.60 | 173,617 | +0.67(+3.75%) |
Jan 04, 2019 | 17.44 | 17.97 | 17.41 | 17.93 | 4,452 | +0.92(+5.41%) |
Jan 03, 2019 | 17.40 | 17.40 | 16.94 | 17.01 | 4,181 | -0.47(-2.69%) |