Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 20.83 | 21.08 | 20.34 | 20.38 | 584,982 | -0.55(-2.63%) |
Jul 30, 2019 | 20.71 | 21.01 | 20.71 | 20.93 | 144,420 | +0.02(+0.10%) |
Jul 29, 2019 | 20.89 | 20.97 | 20.68 | 20.91 | 322,066 | +0.02(+0.10%) |
Jul 26, 2019 | 21.06 | 21.28 | 20.58 | 20.89 | 169,700 | -0.09(-0.43%) |
Jul 25, 2019 | 21.59 | 21.59 | 20.97 | 20.98 | 134,041 | -0.60(-2.78%) |
Jul 24, 2019 | 21.13 | 21.58 | 21.13 | 21.58 | 183,703 | +0.33(+1.55%) |
Jul 23, 2019 | 21.37 | 21.48 | 21.12 | 21.25 | 169,623 | -0.13(-0.61%) |
Jul 22, 2019 | 21.10 | 21.50 | 21.08 | 21.38 | 191,871 | +0.19(+0.90%) |
Jul 19, 2019 | 21.41 | 21.90 | 21.17 | 21.19 | 256,000 | -0.34(-1.58%) |
Jul 18, 2019 | 21.43 | 21.70 | 21.43 | 21.53 | 110,802 | -0.01(-0.05%) |
Jul 17, 2019 | 21.29 | 21.63 | 21.19 | 21.54 | 236,164 | +0.14(+0.65%) |
Jul 16, 2019 | 21.73 | 21.85 | 21.39 | 21.40 | 225,954 | -0.37(-1.70%) |
Jul 15, 2019 | 21.65 | 21.88 | 21.48 | 21.77 | 164,408 | +0.09(+0.42%) |
Jul 12, 2019 | 21.76 | 21.76 | 21.35 | 21.68 | 275,100 | -0.21(-0.96%) |
Jul 11, 2019 | 21.29 | 22.09 | 21.21 | 21.89 | 384,278 | +0.83(+3.94%) |
Jul 10, 2019 | 21.00 | 21.24 | 20.25 | 21.06 | 510,284 | +0.56(+2.73%) |
Jul 09, 2019 | 20.24 | 20.55 | 20.23 | 20.50 | 240,501 | +0.14(+0.69%) |
Jul 08, 2019 | 20.39 | 20.45 | 20.07 | 20.36 | 155,803 | -0.07(-0.34%) |
Jul 05, 2019 | 20.17 | 20.49 | 20.14 | 20.43 | 140,100 | +0.20(+0.99%) |
Jul 03, 2019 | 20.14 | 20.39 | 20.06 | 20.23 | 182,600 | +0.18(+0.90%) |
Jul 02, 2019 | 19.87 | 20.10 | 19.50 | 20.05 | 218,392 | +0.19(+0.96%) |
Jul 01, 2019 | 19.89 | 19.93 | 19.62 | 19.86 | 206,831 | +0.17(+0.86%) |
Jun 28, 2019 | 19.53 | 19.83 | 19.50 | 19.69 | 324,400 | +0.21(+1.08%) |
Jun 27, 2019 | 19.31 | 19.50 | 19.31 | 19.48 | 153,698 | +0.23(+1.19%) |
Jun 26, 2019 | 19.72 | 19.75 | 19.22 | 19.25 | 170,213 | -0.52(-2.63%) |
Jun 25, 2019 | 19.40 | 19.82 | 19.25 | 19.77 | 165,011 | +0.41(+2.12%) |
Jun 24, 2019 | 19.41 | 19.69 | 19.24 | 19.36 | 144,327 | -0.04(-0.21%) |
Jun 21, 2019 | 19.35 | 19.71 | 19.35 | 19.40 | 470,900 | -0.03(-0.15%) |
Jun 20, 2019 | 19.82 | 19.90 | 19.32 | 19.43 | 147,899 | -0.18(-0.92%) |
Jun 19, 2019 | 19.55 | 19.69 | 19.40 | 19.61 | 99,776 | +0.03(+0.15%) |
Jun 18, 2019 | 19.49 | 19.82 | 19.48 | 19.58 | 123,856 | +0.19(+0.98%) |
Jun 17, 2019 | 19.54 | 19.76 | 19.36 | 19.39 | 165,631 | -0.11(-0.56%) |
Jun 14, 2019 | 19.55 | 19.65 | 19.41 | 19.50 | 83,800 | -0.08(-0.41%) |
Jun 13, 2019 | 19.51 | 19.66 | 19.22 | 19.58 | 148,423 | +0.15(+0.77%) |
Jun 12, 2019 | 19.50 | 19.66 | 19.36 | 19.43 | 72,107 | -0.03(-0.15%) |
Jun 11, 2019 | 19.63 | 19.75 | 19.18 | 19.46 | 179,326 | -0.06(-0.31%) |
Jun 10, 2019 | 19.31 | 19.58 | 19.26 | 19.52 | 93,866 | +0.28(+1.46%) |
Jun 07, 2019 | 19.13 | 19.42 | 19.13 | 19.24 | 83,300 | +0.17(+0.89%) |
Jun 06, 2019 | 19.11 | 19.16 | 18.84 | 19.07 | 108,303 | -0.02(-0.10%) |
Jun 05, 2019 | 19.20 | 19.31 | 19.00 | 19.09 | 257,335 | -0.06(-0.31%) |
Jun 04, 2019 | 19.05 | 19.25 | 18.84 | 19.15 | 153,576 | +0.37(+1.97%) |
Jun 03, 2019 | 18.79 | 19.01 | 18.46 | 18.78 | 241,743 | -0.01(-0.05%) |
May 31, 2019 | 19.13 | 19.13 | 18.66 | 18.79 | 252,600 | -0.56(-2.89%) |
May 30, 2019 | 19.28 | 19.61 | 19.22 | 19.35 | 114,592 | +0.19(+0.99%) |
May 29, 2019 | 19.23 | 19.53 | 19.04 | 19.16 | 242,588 | -0.17(-0.88%) |
May 28, 2019 | 19.28 | 19.55 | 19.24 | 19.33 | 200,263 | +0.06(+0.31%) |
May 24, 2019 | 19.17 | 19.43 | 19.17 | 19.27 | 137,500 | +0.12(+0.63%) |
May 23, 2019 | 19.18 | 19.25 | 18.94 | 19.15 | 211,462 | -0.11(-0.57%) |
May 22, 2019 | 19.01 | 19.36 | 18.80 | 19.26 | 138,126 | +0.18(+0.94%) |
May 21, 2019 | 19.40 | 19.50 | 19.05 | 19.08 | 144,628 | -0.24(-1.24%) |
May 20, 2019 | 19.46 | 19.55 | 19.21 | 19.32 | 201,968 | -0.25(-1.28%) |
May 17, 2019 | 19.42 | 20.03 | 19.42 | 19.57 | 217,500 | -0.01(-0.05%) |
May 16, 2019 | 19.59 | 19.96 | 19.50 | 19.58 | 308,049 | +0.04(+0.20%) |
May 15, 2019 | 19.38 | 19.68 | 19.32 | 19.54 | 123,779 | +0.02(+0.10%) |
May 14, 2019 | 19.23 | 19.76 | 19.23 | 19.52 | 182,465 | +0.20(+1.04%) |
May 13, 2019 | 19.68 | 20.32 | 19.23 | 19.32 | 205,513 | -0.67(-3.35%) |
May 10, 2019 | 19.76 | 19.99 | 19.18 | 19.99 | 272,400 | +0.17(+0.86%) |
May 09, 2019 | 20.00 | 20.16 | 19.59 | 19.82 | 329,083 | -0.29(-1.44%) |
May 08, 2019 | 20.30 | 20.53 | 20.04 | 20.11 | 179,675 | -0.19(-0.94%) |
May 07, 2019 | 20.76 | 21.03 | 20.15 | 20.30 | 171,533 | -0.60(-2.87%) |
May 06, 2019 | 20.46 | 20.97 | 20.30 | 20.90 | 173,980 | +0.18(+0.87%) |
May 03, 2019 | 20.55 | 20.98 | 20.53 | 20.72 | 122,600 | +0.30(+1.47%) |
May 02, 2019 | 20.27 | 20.64 | 20.27 | 20.42 | 172,035 | +0.12(+0.59%) |
May 01, 2019 | 20.53 | 20.53 | 20.28 | 20.30 | 313,082 | -0.24(-1.17%) |
Apr 30, 2019 | 20.62 | 20.67 | 20.36 | 20.54 | 133,120 | -0.06(-0.29%) |
Apr 29, 2019 | 20.79 | 20.93 | 20.54 | 20.60 | 263,082 | -0.20(-0.96%) |
Apr 26, 2019 | 20.39 | 20.85 | 20.14 | 20.80 | 132,600 | +0.44(+2.16%) |
Apr 25, 2019 | 20.62 | 20.66 | 20.11 | 20.36 | 186,440 | -0.28(-1.36%) |
Apr 24, 2019 | 20.60 | 20.77 | 20.26 | 20.64 | 157,931 | +0.14(+0.68%) |
Apr 23, 2019 | 20.06 | 20.52 | 19.72 | 20.50 | 426,339 | +0.44(+2.19%) |
Apr 22, 2019 | 19.74 | 20.58 | 19.60 | 20.06 | 316,438 | -0.17(-0.84%) |
Apr 18, 2019 | 19.25 | 20.73 | 18.87 | 20.23 | 634,700 | -1.08(-5.07%) |
Apr 17, 2019 | 22.37 | 22.37 | 20.87 | 21.31 | 461,767 | -0.96(-4.31%) |
Apr 16, 2019 | 22.66 | 22.79 | 22.20 | 22.27 | 235,262 | -0.42(-1.85%) |
Apr 15, 2019 | 22.73 | 22.84 | 22.45 | 22.69 | 152,850 | +0.01(+0.04%) |
Apr 12, 2019 | 22.74 | 22.93 | 22.53 | 22.68 | 140,900 | -0.02(-0.09%) |
Apr 11, 2019 | 22.97 | 23.09 | 22.59 | 22.70 | 176,039 | -0.21(-0.92%) |
Apr 10, 2019 | 22.69 | 23.07 | 22.58 | 22.91 | 181,265 | +0.29(+1.28%) |
Apr 09, 2019 | 22.71 | 22.83 | 22.54 | 22.62 | 242,427 | -0.17(-0.75%) |
Apr 08, 2019 | 22.89 | 23.21 | 22.66 | 22.79 | 246,268 | -0.16(-0.70%) |
Apr 05, 2019 | 22.87 | 23.61 | 22.84 | 22.95 | 252,500 | +0.00(+0.00%) |
Apr 04, 2019 | 23.10 | 23.24 | 22.50 | 22.95 | 383,215 | -0.14(-0.61%) |
Apr 03, 2019 | 24.73 | 24.73 | 22.33 | 23.09 | 822,619 | -1.60(-6.48%) |
Apr 02, 2019 | 23.26 | 25.07 | 23.25 | 24.69 | 1,176,672 | -0.32(-1.28%) |
Apr 01, 2019 | 23.34 | 25.48 | 23.16 | 25.01 | 1,145,681 | +2.15(+9.41%) |
Mar 29, 2019 | 22.69 | 22.89 | 22.54 | 22.86 | 321,900 | +0.19(+0.84%) |
Mar 28, 2019 | 22.34 | 22.68 | 22.17 | 22.67 | 200,336 | +0.34(+1.52%) |
Mar 27, 2019 | 21.89 | 22.36 | 21.78 | 22.33 | 304,788 | +0.41(+1.87%) |
Mar 26, 2019 | 21.99 | 22.12 | 21.80 | 21.92 | 303,669 | +0.04(+0.18%) |
Mar 25, 2019 | 21.84 | 22.23 | 21.64 | 21.88 | 151,821 | +0.05(+0.23%) |
Mar 22, 2019 | 22.24 | 22.32 | 21.75 | 21.83 | 197,600 | -0.48(-2.15%) |
Mar 21, 2019 | 22.05 | 22.57 | 22.01 | 22.31 | 149,928 | +0.17(+0.77%) |
Mar 20, 2019 | 22.10 | 22.46 | 21.98 | 22.14 | 129,333 | +0.00(+0.00%) |
Mar 19, 2019 | 22.06 | 22.17 | 22.01 | 22.14 | 96,676 | +0.23(+1.05%) |
Mar 18, 2019 | 21.75 | 22.07 | 21.56 | 21.91 | 323,714 | +0.16(+0.74%) |
Mar 15, 2019 | 21.69 | 22.12 | 21.39 | 21.75 | 554,300 | +0.06(+0.28%) |
Mar 14, 2019 | 21.63 | 21.81 | 21.43 | 21.69 | 142,573 | +0.03(+0.14%) |
Mar 13, 2019 | 21.79 | 21.90 | 21.63 | 21.66 | 79,568 | -0.04(-0.18%) |
Mar 12, 2019 | 21.64 | 21.97 | 21.44 | 21.70 | 122,722 | +0.13(+0.60%) |
Mar 11, 2019 | 21.71 | 21.72 | 21.32 | 21.57 | 129,337 | -0.01(-0.05%) |
Mar 08, 2019 | 21.62 | 21.82 | 21.38 | 21.58 | 209,400 | -0.04(-0.19%) |
Mar 07, 2019 | 21.29 | 21.70 | 21.07 | 21.62 | 141,476 | +0.40(+1.89%) |
Mar 06, 2019 | 21.69 | 21.69 | 21.16 | 21.22 | 208,833 | -0.37(-1.71%) |
Mar 05, 2019 | 21.86 | 22.05 | 21.51 | 21.59 | 263,305 | -0.28(-1.28%) |
Mar 04, 2019 | 22.50 | 22.50 | 21.70 | 21.87 | 283,616 | -0.65(-2.89%) |
Mar 01, 2019 | 22.50 | 22.66 | 22.30 | 22.52 | 115,700 | +0.11(+0.49%) |
Feb 28, 2019 | 22.31 | 22.43 | 22.18 | 22.41 | 100,812 | +0.09(+0.40%) |
Feb 27, 2019 | 22.22 | 22.41 | 22.09 | 22.32 | 95,224 | +0.06(+0.27%) |
Feb 26, 2019 | 22.92 | 22.92 | 22.23 | 22.26 | 114,594 | -0.65(-2.84%) |
Feb 25, 2019 | 23.06 | 23.21 | 22.82 | 22.91 | 148,866 | -0.09(-0.39%) |
Feb 22, 2019 | 22.58 | 23.02 | 22.40 | 23.00 | 228,100 | +0.57(+2.54%) |
Feb 21, 2019 | 23.40 | 23.59 | 22.24 | 22.43 | 169,089 | -1.01(-4.31%) |
Feb 20, 2019 | 23.30 | 23.92 | 23.23 | 23.44 | 232,863 | +0.13(+0.56%) |
Feb 19, 2019 | 23.38 | 23.73 | 22.99 | 23.31 | 190,714 | -0.15(-0.64%) |
Feb 15, 2019 | 23.26 | 23.57 | 23.07 | 23.46 | 112,600 | +0.31(+1.34%) |
Feb 14, 2019 | 22.97 | 23.36 | 22.75 | 23.15 | 190,794 | +0.10(+0.43%) |
Feb 13, 2019 | 22.89 | 23.11 | 22.70 | 23.05 | 127,487 | +0.15(+0.66%) |
Feb 12, 2019 | 22.76 | 22.92 | 22.42 | 22.90 | 119,521 | +0.26(+1.15%) |
Feb 11, 2019 | 22.57 | 22.67 | 22.30 | 22.64 | 98,477 | +0.15(+0.67%) |
Feb 08, 2019 | 22.25 | 22.52 | 22.11 | 22.49 | 156,600 | +0.24(+1.08%) |
Feb 07, 2019 | 21.70 | 22.28 | 21.57 | 22.25 | 206,710 | +0.42(+1.92%) |
Feb 06, 2019 | 21.62 | 21.90 | 21.62 | 21.83 | 98,585 | +0.21(+0.97%) |
Feb 05, 2019 | 21.45 | 21.67 | 21.32 | 21.62 | 103,559 | +0.22(+1.03%) |
Feb 04, 2019 | 21.12 | 21.41 | 20.99 | 21.40 | 118,016 | +0.29(+1.37%) |
Feb 01, 2019 | 21.10 | 21.43 | 20.78 | 21.11 | 118,600 | +0.01(+0.05%) |
Jan 31, 2019 | 20.72 | 21.14 | 20.72 | 21.10 | 108,956 | +0.29(+1.39%) |
Jan 30, 2019 | 20.70 | 20.84 | 20.48 | 20.81 | 106,362 | +0.12(+0.58%) |
Jan 29, 2019 | 20.90 | 21.06 | 20.60 | 20.69 | 117,013 | -0.22(-1.05%) |
Jan 28, 2019 | 21.13 | 21.33 | 20.87 | 20.91 | 83,679 | -0.37(-1.74%) |
Jan 25, 2019 | 21.09 | 21.33 | 20.94 | 21.28 | 132,000 | +0.29(+1.38%) |
Jan 24, 2019 | 20.85 | 21.13 | 20.67 | 20.99 | 94,564 | +0.15(+0.72%) |
Jan 23, 2019 | 21.01 | 21.05 | 20.78 | 20.84 | 104,272 | -0.10(-0.48%) |
Jan 22, 2019 | 20.69 | 21.09 | 20.65 | 20.94 | 137,504 | +0.06(+0.29%) |
Jan 18, 2019 | 21.02 | 21.24 | 20.79 | 20.88 | 166,500 | -0.08(-0.38%) |
Jan 17, 2019 | 20.76 | 21.01 | 20.75 | 20.96 | 166,370 | +0.17(+0.82%) |
Jan 16, 2019 | 20.31 | 20.84 | 20.09 | 20.79 | 226,850 | +0.49(+2.41%) |
Jan 15, 2019 | 20.36 | 20.68 | 20.24 | 20.30 | 264,723 | +0.03(+0.15%) |
Jan 14, 2019 | 20.62 | 20.70 | 20.22 | 20.27 | 239,645 | -0.48(-2.31%) |
Jan 11, 2019 | 20.67 | 21.09 | 20.52 | 20.75 | 189,700 | -0.06(-0.29%) |
Jan 10, 2019 | 20.62 | 20.88 | 20.36 | 20.81 | 149,015 | +0.08(+0.39%) |
Jan 09, 2019 | 21.08 | 21.28 | 20.60 | 20.73 | 202,372 | -0.29(-1.38%) |
Jan 08, 2019 | 20.86 | 21.07 | 20.39 | 21.02 | 218,744 | +0.28(+1.35%) |
Jan 07, 2019 | 21.65 | 21.65 | 20.62 | 20.74 | 344,550 | -0.78(-3.62%) |
Jan 04, 2019 | 20.63 | 21.77 | 19.95 | 21.52 | 560,800 | +2.09(+10.76%) |
Jan 03, 2019 | 19.77 | 19.77 | 18.78 | 19.43 | 294,543 | -0.37(-1.87%) |
Jan 02, 2019 | 19.88 | 20.48 | 18.58 | 19.80 | 287,155 | -0.33(-1.64%) |
Dec 31, 2018 | 20.12 | 20.40 | 18.50 | 20.13 | 190,100 | -0.05(-0.25%) |
Dec 28, 2018 | 20.09 | 20.44 | 20.02 | 20.18 | 225,800 | +0.17(+0.85%) |
Dec 27, 2018 | 19.52 | 20.04 | 19.13 | 20.01 | 122,270 | +0.28(+1.42%) |
Dec 26, 2018 | 19.02 | 19.76 | 18.99 | 19.73 | 133,480 | +0.83(+4.39%) |
Dec 24, 2018 | 19.07 | 19.49 | 18.90 | 18.90 | 82,800 | -0.33(-1.72%) |
Dec 21, 2018 | 19.20 | 19.33 | 18.11 | 19.23 | 1,427,300 | -0.22(-1.13%) |
Dec 20, 2018 | 20.16 | 20.16 | 19.24 | 19.45 | 211,505 | -0.70(-3.47%) |
Dec 19, 2018 | 20.52 | 20.68 | 20.01 | 20.15 | 254,956 | -0.38(-1.85%) |
Dec 18, 2018 | 20.56 | 21.63 | 20.29 | 20.53 | 227,788 | +0.06(+0.29%) |
Dec 17, 2018 | 20.97 | 21.44 | 20.34 | 20.47 | 237,147 | -0.52(-2.48%) |
Dec 14, 2018 | 21.44 | 21.47 | 20.94 | 20.99 | 119,600 | -0.56(-2.60%) |
Dec 13, 2018 | 21.90 | 21.90 | 21.33 | 21.55 | 124,196 | -0.20(-0.92%) |
Dec 12, 2018 | 21.29 | 21.87 | 21.04 | 21.75 | 150,742 | +0.63(+2.98%) |
Dec 11, 2018 | 21.11 | 21.24 | 20.94 | 21.12 | 99,498 | +0.23(+1.10%) |
Dec 10, 2018 | 20.75 | 21.22 | 20.46 | 20.89 | 93,222 | +0.11(+0.53%) |
Dec 07, 2018 | 20.82 | 21.30 | 20.77 | 20.78 | 248,300 | -0.15(-0.72%) |
Dec 06, 2018 | 20.54 | 21.07 | 20.41 | 20.93 | 310,273 | +0.22(+1.06%) |
Dec 04, 2018 | 21.25 | 21.72 | 20.56 | 20.71 | 170,100 | -0.60(-2.82%) |
Dec 03, 2018 | 21.78 | 21.85 | 20.93 | 21.31 | 298,037 | -0.18(-0.84%) |
Nov 30, 2018 | 21.30 | 21.67 | 20.91 | 21.49 | 229,600 | +0.20(+0.94%) |
Nov 29, 2018 | 21.41 | 21.77 | 21.00 | 21.29 | 98,465 | -0.12(-0.56%) |
Nov 28, 2018 | 21.13 | 21.53 | 20.98 | 21.41 | 161,946 | +0.39(+1.86%) |
Nov 27, 2018 | 20.82 | 21.20 | 20.74 | 21.02 | 117,585 | +0.17(+0.82%) |
Nov 26, 2018 | 21.28 | 21.57 | 20.85 | 20.85 | 107,605 | -0.23(-1.09%) |
Nov 23, 2018 | 20.86 | 21.26 | 20.86 | 21.08 | 46,600 | +0.07(+0.33%) |
Nov 21, 2018 | 21.01 | 21.01 | 21.01 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 20.92 | 21.17 | 20.62 | 21.01 | 167,517 | -0.09(-0.43%) |
Nov 19, 2018 | 21.64 | 21.73 | 21.03 | 21.10 | 144,307 | -0.61(-2.81%) |
Nov 16, 2018 | 21.11 | 21.72 | 20.89 | 21.71 | 230,400 | +0.46(+2.16%) |
Nov 15, 2018 | 20.53 | 21.26 | 20.53 | 21.25 | 111,312 | +0.65(+3.16%) |
Nov 14, 2018 | 20.78 | 20.86 | 19.50 | 20.60 | 90,033 | -0.01(-0.05%) |
Nov 13, 2018 | 21.16 | 21.18 | 20.59 | 20.61 | 125,410 | -0.49(-2.32%) |
Nov 12, 2018 | 21.25 | 21.43 | 20.95 | 21.10 | 72,832 | -0.28(-1.31%) |
Nov 09, 2018 | 21.81 | 21.88 | 21.25 | 21.38 | 107,100 | -0.51(-2.33%) |
Nov 08, 2018 | 21.70 | 21.91 | 20.00 | 21.89 | 91,430 | +0.18(+0.83%) |
Nov 07, 2018 | 21.40 | 21.72 | 21.31 | 21.71 | 89,162 | +0.43(+2.02%) |
Nov 06, 2018 | 21.04 | 21.50 | 20.99 | 21.28 | 165,226 | +0.21(+1.00%) |
Nov 05, 2018 | 20.90 | 21.27 | 20.80 | 21.07 | 161,716 | +0.24(+1.15%) |
Nov 02, 2018 | 20.60 | 20.96 | 20.60 | 20.83 | 156,200 | +0.25(+1.21%) |
Nov 01, 2018 | 20.52 | 20.98 | 20.49 | 20.58 | 205,245 | +0.15(+0.73%) |
Oct 31, 2018 | 20.61 | 20.92 | 20.29 | 20.43 | 287,148 | -0.09(-0.44%) |
Oct 30, 2018 | 20.28 | 20.68 | 20.26 | 20.52 | 96,860 | +0.26(+1.28%) |
Oct 29, 2018 | 20.28 | 20.51 | 20.06 | 20.26 | 91,340 | +0.14(+0.70%) |
Oct 26, 2018 | 19.92 | 20.19 | 19.73 | 20.12 | 99,200 | +0.03(+0.15%) |
Oct 25, 2018 | 19.93 | 20.17 | 19.70 | 20.09 | 110,458 | +0.25(+1.26%) |
Oct 24, 2018 | 20.14 | 20.39 | 19.82 | 19.84 | 170,613 | -0.33(-1.64%) |
Oct 23, 2018 | 19.79 | 20.36 | 19.62 | 20.17 | 157,949 | +0.23(+1.15%) |
Oct 22, 2018 | 20.17 | 20.38 | 19.91 | 19.94 | 165,313 | -0.20(-0.99%) |
Oct 19, 2018 | 20.54 | 20.62 | 20.04 | 20.14 | 155,000 | -0.45(-2.19%) |
Oct 18, 2018 | 20.88 | 20.97 | 20.39 | 20.59 | 167,552 | -0.32(-1.53%) |
Oct 17, 2018 | 20.71 | 20.95 | 20.67 | 20.91 | 142,000 | +0.07(+0.34%) |
Oct 16, 2018 | 20.38 | 20.88 | 19.59 | 20.84 | 174,792 | +0.59(+2.91%) |
Oct 15, 2018 | 20.05 | 20.50 | 19.82 | 20.25 | 226,373 | +0.10(+0.50%) |
Oct 12, 2018 | 20.29 | 20.52 | 19.95 | 20.15 | 194,100 | +0.09(+0.45%) |
Oct 11, 2018 | 19.87 | 20.45 | 19.82 | 20.06 | 242,607 | +0.09(+0.45%) |
Oct 10, 2018 | 20.29 | 20.43 | 19.93 | 19.97 | 185,813 | -0.38(-1.87%) |
Oct 09, 2018 | 20.44 | 20.84 | 19.93 | 20.35 | 201,957 | -0.09(-0.44%) |
Oct 08, 2018 | 20.39 | 20.60 | 20.07 | 20.44 | 229,568 | -0.08(-0.39%) |
Oct 05, 2018 | 20.69 | 20.83 | 20.00 | 20.52 | 225,300 | -0.28(-1.35%) |
Oct 04, 2018 | 20.99 | 21.79 | 20.47 | 20.80 | 255,510 | -0.22(-1.05%) |
Oct 03, 2018 | 21.15 | 21.42 | 20.98 | 21.02 | 311,358 | -0.09(-0.43%) |
Oct 02, 2018 | 22.09 | 22.30 | 20.96 | 21.11 | 432,434 | -0.95(-4.31%) |
Oct 01, 2018 | 21.68 | 22.29 | 21.43 | 22.06 | 414,013 | +0.32(+1.47%) |
Sep 28, 2018 | 21.41 | 22.37 | 21.32 | 21.74 | 667,300 | +0.14(+0.65%) |
Sep 27, 2018 | 22.47 | 23.99 | 20.75 | 21.60 | 1,019,419 | -2.63(-10.85%) |
Sep 26, 2018 | 23.91 | 24.49 | 23.63 | 24.23 | 246,715 | +0.38(+1.59%) |
Sep 25, 2018 | 23.46 | 23.96 | 23.46 | 23.85 | 129,938 | +0.39(+1.66%) |
Sep 24, 2018 | 23.45 | 23.73 | 22.90 | 23.46 | 154,913 | -0.05(-0.21%) |
Sep 21, 2018 | 23.49 | 23.54 | 23.03 | 23.51 | 396,300 | +0.09(+0.38%) |
Sep 20, 2018 | 22.88 | 23.44 | 22.72 | 23.42 | 184,475 | +0.69(+3.04%) |
Sep 19, 2018 | 23.48 | 23.50 | 22.66 | 22.73 | 217,976 | -0.73(-3.11%) |
Sep 18, 2018 | 23.47 | 23.67 | 23.36 | 23.46 | 121,873 | +0.03(+0.13%) |
Sep 17, 2018 | 23.85 | 23.85 | 23.26 | 23.43 | 174,042 | -0.35(-1.47%) |
Sep 14, 2018 | 24.01 | 24.14 | 23.66 | 23.78 | 212,600 | -0.21(-0.88%) |
Sep 13, 2018 | 23.74 | 24.24 | 23.68 | 23.99 | 195,824 | +0.38(+1.61%) |
Sep 12, 2018 | 23.74 | 23.89 | 23.54 | 23.61 | 132,552 | -0.12(-0.51%) |
Sep 11, 2018 | 23.35 | 23.99 | 23.35 | 23.73 | 151,700 | +0.35(+1.50%) |
Sep 10, 2018 | 23.68 | 23.83 | 23.35 | 23.38 | 123,692 | -0.31(-1.31%) |
Sep 07, 2018 | 23.72 | 23.84 | 23.40 | 23.69 | 209,500 | +0.03(+0.13%) |
Sep 06, 2018 | 22.97 | 23.88 | 22.80 | 23.66 | 270,548 | +0.70(+3.05%) |
Sep 05, 2018 | 22.72 | 23.06 | 22.31 | 22.96 | 105,635 | +0.24(+1.06%) |
Sep 04, 2018 | 22.44 | 22.78 | 22.26 | 22.72 | 107,582 | +0.30(+1.34%) |
Aug 31, 2018 | 22.42 | 22.42 | 22.42 | 0 | +0.07(+0.31%) | |
Aug 30, 2018 | 22.41 | 22.61 | 22.33 | 22.35 | 88,682 | -0.09(-0.40%) |
Aug 29, 2018 | 22.26 | 22.50 | 22.21 | 22.44 | 61,298 | +0.17(+0.76%) |
Aug 28, 2018 | 22.27 | 22.51 | 22.07 | 22.27 | 115,237 | -0.01(-0.04%) |
Aug 27, 2018 | 22.34 | 22.55 | 22.19 | 22.28 | 82,065 | +0.04(+0.18%) |
Aug 24, 2018 | 22.50 | 22.80 | 20.26 | 22.24 | 117,800 | -0.26(-1.16%) |
Aug 23, 2018 | 22.61 | 22.77 | 22.49 | 22.50 | 108,136 | -0.16(-0.71%) |
Aug 22, 2018 | 22.40 | 22.73 | 22.25 | 22.66 | 147,149 | +0.23(+1.03%) |
Aug 21, 2018 | 22.11 | 22.50 | 22.11 | 22.43 | 175,899 | +0.39(+1.77%) |
Aug 20, 2018 | 21.75 | 22.17 | 21.65 | 22.04 | 113,073 | +0.28(+1.29%) |
Aug 17, 2018 | 21.54 | 22.00 | 21.54 | 21.76 | 309,600 | +0.16(+0.74%) |
Aug 16, 2018 | 21.55 | 21.61 | 21.30 | 21.60 | 211,088 | +0.07(+0.33%) |
Aug 15, 2018 | 21.46 | 21.59 | 21.19 | 21.53 | 90,805 | +0.08(+0.37%) |
Aug 14, 2018 | 21.38 | 21.55 | 21.26 | 21.45 | 144,299 | +0.10(+0.47%) |
Aug 13, 2018 | 21.30 | 21.60 | 21.23 | 21.35 | 158,396 | +0.00(+0.00%) |
Aug 10, 2018 | 21.46 | 21.90 | 21.32 | 21.35 | 80,000 | -0.18(-0.84%) |
Aug 09, 2018 | 21.27 | 21.64 | 21.16 | 21.53 | 96,661 | +0.30(+1.41%) |
Aug 08, 2018 | 21.54 | 21.57 | 21.21 | 21.23 | 125,340 | -0.23(-1.07%) |
Aug 07, 2018 | 21.57 | 21.68 | 21.30 | 21.46 | 64,115 | -0.10(-0.46%) |
Aug 06, 2018 | 21.64 | 21.91 | 21.42 | 21.56 | 115,824 | -0.13(-0.60%) |
Aug 03, 2018 | 21.88 | 21.88 | 21.43 | 21.69 | 148,700 | -0.13(-0.60%) |
Aug 02, 2018 | 21.64 | 21.98 | 21.53 | 21.82 | 112,953 | +0.19(+0.88%) |