Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 22.88 | 22.88 | 22.74 | 22.85 | 102,795 | -0.03(-0.12%) |
Sep 27, 2019 | 22.86 | 22.88 | 22.75 | 22.88 | 41,171 | +0.00(+0.00%) |
Sep 26, 2019 | 22.74 | 22.88 | 22.73 | 22.88 | 62,289 | +0.10(+0.44%) |
Sep 25, 2019 | 22.79 | 22.80 | 22.71 | 22.78 | 36,694 | +0.04(+0.16%) |
Sep 24, 2019 | 22.75 | 22.83 | 22.73 | 22.74 | 48,964 | -0.05(-0.20%) |
Sep 23, 2019 | 22.70 | 22.84 | 22.70 | 22.79 | 114,323 | +0.05(+0.24%) |
Sep 20, 2019 | 22.70 | 22.73 | 22.66 | 22.73 | 69,247 | +0.07(+0.32%) |
Sep 19, 2019 | 22.66 | 22.71 | 22.60 | 22.66 | 44,034 | -0.04(-0.16%) |
Sep 18, 2019 | 22.63 | 22.70 | 22.59 | 22.70 | 63,273 | +0.07(+0.30%) |
Sep 17, 2019 | 22.53 | 22.64 | 22.52 | 22.63 | 67,404 | +0.10(+0.46%) |
Sep 16, 2019 | 22.53 | 22.58 | 22.44 | 22.53 | 107,292 | +0.00(+0.00%) |
Sep 13, 2019 | 22.57 | 22.57 | 22.40 | 22.53 | 221,726 | -0.05(-0.20%) |
Sep 12, 2019 | 22.63 | 22.63 | 22.55 | 22.57 | 72,405 | +0.06(+0.27%) |
Sep 11, 2019 | 22.40 | 22.54 | 22.36 | 22.51 | 84,962 | +0.08(+0.36%) |
Sep 10, 2019 | 22.38 | 22.49 | 22.38 | 22.43 | 88,698 | -0.07(-0.32%) |
Sep 09, 2019 | 22.40 | 22.50 | 22.40 | 22.50 | 46,312 | +0.07(+0.32%) |
Sep 06, 2019 | 22.36 | 22.46 | 22.36 | 22.43 | 54,529 | +0.07(+0.32%) |
Sep 05, 2019 | 22.40 | 22.41 | 22.33 | 22.36 | 48,633 | -0.04(-0.20%) |
Sep 04, 2019 | 22.32 | 22.40 | 22.30 | 22.40 | 53,386 | +0.08(+0.36%) |
Sep 03, 2019 | 22.24 | 22.32 | 22.22 | 22.32 | 72,637 | +0.09(+0.40%) |
Aug 30, 2019 | 22.27 | 22.32 | 22.19 | 22.24 | 159,540 | -0.04(-0.16%) |
Aug 29, 2019 | 22.32 | 22.36 | 22.27 | 22.27 | 55,196 | -0.12(-0.52%) |
Aug 28, 2019 | 22.31 | 22.39 | 22.29 | 22.39 | 115,247 | +0.08(+0.36%) |
Aug 27, 2019 | 22.26 | 22.32 | 22.24 | 22.31 | 307,840 | +0.07(+0.32%) |
Aug 26, 2019 | 22.24 | 22.27 | 22.23 | 22.24 | 49,268 | +0.01(+0.04%) |
Aug 23, 2019 | 22.20 | 22.27 | 22.20 | 22.23 | 52,955 | -0.01(-0.04%) |
Aug 22, 2019 | 22.18 | 22.24 | 22.18 | 22.24 | 51,996 | +0.05(+0.24%) |
Aug 21, 2019 | 22.15 | 22.22 | 22.13 | 22.18 | 95,157 | +0.02(+0.08%) |
Aug 20, 2019 | 22.17 | 22.19 | 22.15 | 22.16 | 62,807 | -0.01(-0.04%) |
Aug 19, 2019 | 22.15 | 22.20 | 22.12 | 22.17 | 42,168 | -0.03(-0.12%) |
Aug 16, 2019 | 22.14 | 22.21 | 22.13 | 22.20 | 34,853 | +0.01(+0.04%) |
Aug 15, 2019 | 22.07 | 22.19 | 22.07 | 22.19 | 82,186 | +0.10(+0.44%) |
Aug 14, 2019 | 21.96 | 22.09 | 21.94 | 22.09 | 77,195 | +0.04(+0.20%) |
Aug 13, 2019 | 21.96 | 22.05 | 21.94 | 22.05 | 82,093 | +0.09(+0.40%) |
Aug 12, 2019 | 21.88 | 21.97 | 21.86 | 21.96 | 42,373 | +0.02(+0.08%) |
Aug 09, 2019 | 21.83 | 21.95 | 21.83 | 21.94 | 60,938 | +0.04(+0.20%) |
Aug 08, 2019 | 21.84 | 21.90 | 21.82 | 21.90 | 72,991 | +0.06(+0.29%) |
Aug 07, 2019 | 21.84 | 21.86 | 21.76 | 21.84 | 99,741 | -0.01(-0.04%) |
Aug 06, 2019 | 21.79 | 21.84 | 21.67 | 21.84 | 73,108 | +0.00(+0.00%) |
Aug 05, 2019 | 21.88 | 21.88 | 21.79 | 21.84 | 61,866 | -0.07(-0.32%) |
Aug 02, 2019 | 21.90 | 21.97 | 21.78 | 21.92 | 114,230 | +0.00(+0.00%) |
Aug 01, 2019 | 21.86 | 21.92 | 21.84 | 21.92 | 75,643 | +0.02(+0.08%) |
Jul 31, 2019 | 21.87 | 21.92 | 21.76 | 21.90 | 150,883 | +0.01(+0.04%) |
Jul 30, 2019 | 21.84 | 21.92 | 21.81 | 21.89 | 56,701 | -0.01(-0.04%) |
Jul 29, 2019 | 21.75 | 21.90 | 21.70 | 21.90 | 68,294 | +0.15(+0.70%) |
Jul 26, 2019 | 21.67 | 21.77 | 21.67 | 21.75 | 37,777 | +0.03(+0.12%) |
Jul 25, 2019 | 21.88 | 21.88 | 21.68 | 21.72 | 53,952 | -0.19(-0.88%) |
Jul 24, 2019 | 21.88 | 21.91 | 21.79 | 21.91 | 87,922 | -0.00(-0.01%) |
Jul 23, 2019 | 21.78 | 21.92 | 21.78 | 21.92 | 47,680 | +0.13(+0.61%) |
Jul 22, 2019 | 21.77 | 21.86 | 21.77 | 21.78 | 68,589 | +0.01(+0.04%) |
Jul 19, 2019 | 21.74 | 21.77 | 21.70 | 21.77 | 55,653 | +0.04(+0.20%) |
Jul 18, 2019 | 21.66 | 21.74 | 21.66 | 21.73 | 38,800 | +0.06(+0.29%) |
Jul 17, 2019 | 21.56 | 21.70 | 21.53 | 21.67 | 75,435 | +0.11(+0.49%) |
Jul 16, 2019 | 21.53 | 21.56 | 21.53 | 21.56 | 41,444 | +0.00(+0.00%) |
Jul 15, 2019 | 21.60 | 21.60 | 21.48 | 21.56 | 41,484 | +0.10(+0.46%) |
Jul 12, 2019 | 21.47 | 21.48 | 21.46 | 21.46 | 33,617 | -0.03(-0.12%) |
Jul 11, 2019 | 21.48 | 21.49 | 21.46 | 21.49 | 24,257 | +0.01(+0.04%) |
Jul 10, 2019 | 21.44 | 21.51 | 21.44 | 21.48 | 59,739 | +0.03(+0.12%) |
Jul 09, 2019 | 21.47 | 21.50 | 21.44 | 21.45 | 47,526 | -0.03(-0.12%) |
Jul 08, 2019 | 21.49 | 21.52 | 21.48 | 21.48 | 20,410 | +0.01(+0.04%) |
Jul 05, 2019 | 21.48 | 21.52 | 21.41 | 21.47 | 71,169 | +0.04(+0.17%) |
Jul 03, 2019 | 21.49 | 21.49 | 21.44 | 21.44 | 22,598 | -0.10(-0.45%) |
Jul 02, 2019 | 21.40 | 21.55 | 21.40 | 21.53 | 40,390 | +0.20(+0.92%) |
Jul 01, 2019 | 21.35 | 21.44 | 21.34 | 21.34 | 48,952 | +0.04(+0.17%) |
Jun 28, 2019 | 21.52 | 21.56 | 21.30 | 21.30 | 205,975 | -0.27(-1.24%) |
Jun 27, 2019 | 21.61 | 21.61 | 21.56 | 21.57 | 89,065 | +0.10(+0.46%) |
Jun 26, 2019 | 21.44 | 21.61 | 21.42 | 21.47 | 124,122 | -0.05(-0.25%) |
Jun 25, 2019 | 21.48 | 21.52 | 21.41 | 21.52 | 294,233 | +0.04(+0.21%) |
Jun 24, 2019 | 21.48 | 21.51 | 21.45 | 21.48 | 77,352 | +0.00(+0.00%) |
Jun 21, 2019 | 21.44 | 21.49 | 21.43 | 21.48 | 42,499 | +0.05(+0.25%) |
Jun 20, 2019 | 21.39 | 21.47 | 21.39 | 21.43 | 65,136 | +0.06(+0.29%) |
Jun 19, 2019 | 21.35 | 21.43 | 21.26 | 21.36 | 86,339 | -0.12(-0.54%) |
Jun 18, 2019 | 21.33 | 21.48 | 21.32 | 21.48 | 50,504 | +0.16(+0.75%) |
Jun 17, 2019 | 21.28 | 21.37 | 21.28 | 21.32 | 102,731 | -0.03(-0.13%) |
Jun 14, 2019 | 21.34 | 21.35 | 21.28 | 21.35 | 77,240 | +0.06(+0.29%) |
Jun 13, 2019 | 21.30 | 21.30 | 21.20 | 21.28 | 64,338 | +0.09(+0.41%) |
Jun 12, 2019 | 21.14 | 21.20 | 21.07 | 21.20 | 46,126 | +0.06(+0.29%) |
Jun 11, 2019 | 21.06 | 21.14 | 21.05 | 21.14 | 42,961 | +0.15(+0.71%) |
Jun 10, 2019 | 20.92 | 21.00 | 20.85 | 20.99 | 67,531 | +0.04(+0.17%) |
Jun 07, 2019 | 20.79 | 20.99 | 20.78 | 20.95 | 47,643 | +0.18(+0.89%) |
Jun 06, 2019 | 20.78 | 20.78 | 20.76 | 20.77 | 55,328 | -0.02(-0.08%) |
Jun 05, 2019 | 20.78 | 20.84 | 20.71 | 20.78 | 87,218 | +0.04(+0.17%) |
Jun 04, 2019 | 20.62 | 20.78 | 20.62 | 20.75 | 83,717 | +0.09(+0.42%) |
Jun 03, 2019 | 20.49 | 20.69 | 20.49 | 20.66 | 57,434 | +0.10(+0.47%) |
May 31, 2019 | 20.71 | 20.71 | 20.57 | 20.57 | 95,401 | -0.14(-0.68%) |
May 30, 2019 | 20.69 | 20.73 | 20.69 | 20.71 | 31,394 | +0.03(+0.13%) |
May 29, 2019 | 20.55 | 20.68 | 20.55 | 20.68 | 40,391 | +0.08(+0.38%) |
May 28, 2019 | 20.57 | 20.64 | 20.56 | 20.60 | 54,306 | +0.04(+0.17%) |
May 24, 2019 | 20.57 | 20.62 | 20.56 | 20.57 | 28,608 | +0.01(+0.04%) |
May 23, 2019 | 20.62 | 20.62 | 20.56 | 20.56 | 41,252 | -0.06(-0.30%) |
May 22, 2019 | 20.62 | 20.65 | 20.61 | 20.62 | 27,780 | +0.01(+0.04%) |
May 21, 2019 | 20.57 | 20.64 | 20.57 | 20.61 | 22,768 | -0.03(-0.13%) |
May 20, 2019 | 20.65 | 20.65 | 20.58 | 20.64 | 64,038 | -0.02(-0.09%) |
May 17, 2019 | 20.67 | 20.69 | 20.62 | 20.65 | 25,873 | +0.00(+0.00%) |
May 16, 2019 | 20.59 | 20.69 | 20.57 | 20.65 | 98,790 | +0.04(+0.21%) |
May 15, 2019 | 20.53 | 20.62 | 20.52 | 20.61 | 61,231 | +0.08(+0.38%) |
May 14, 2019 | 20.49 | 20.56 | 20.48 | 20.53 | 37,851 | +0.04(+0.17%) |
May 13, 2019 | 20.55 | 20.55 | 20.45 | 20.49 | 23,487 | -0.05(-0.26%) |
May 10, 2019 | 20.54 | 20.60 | 20.50 | 20.55 | 33,282 | +0.05(+0.26%) |
May 09, 2019 | 20.52 | 20.52 | 20.44 | 20.49 | 43,115 | -0.04(-0.17%) |
May 08, 2019 | 20.53 | 20.62 | 20.53 | 20.53 | 52,765 | -0.09(-0.43%) |
May 07, 2019 | 20.65 | 20.65 | 20.57 | 20.62 | 36,954 | -0.05(-0.25%) |
May 06, 2019 | 20.67 | 20.67 | 20.64 | 20.67 | 31,602 | -0.01(-0.04%) |
May 03, 2019 | 20.73 | 20.76 | 20.68 | 20.68 | 26,215 | -0.05(-0.25%) |
May 02, 2019 | 20.74 | 20.77 | 20.71 | 20.73 | 30,453 | +0.04(+0.17%) |
May 01, 2019 | 20.62 | 20.70 | 20.58 | 20.70 | 30,771 | +0.15(+0.73%) |
Apr 30, 2019 | 20.75 | 20.77 | 20.55 | 20.55 | 154,893 | -0.16(-0.76%) |
Apr 29, 2019 | 20.77 | 20.78 | 20.69 | 20.71 | 28,074 | -0.04(-0.17%) |
Apr 26, 2019 | 20.79 | 20.83 | 20.72 | 20.74 | 60,409 | -0.05(-0.25%) |
Apr 25, 2019 | 20.83 | 20.83 | 20.78 | 20.79 | 50,446 | -0.04(-0.17%) |
Apr 24, 2019 | 20.82 | 20.83 | 20.78 | 20.83 | 29,243 | +0.00(+0.00%) |
Apr 23, 2019 | 20.71 | 20.83 | 20.70 | 20.83 | 91,226 | +0.07(+0.34%) |
Apr 22, 2019 | 20.74 | 20.81 | 20.71 | 20.76 | 86,727 | -0.03(-0.13%) |
Apr 18, 2019 | 20.82 | 20.84 | 20.78 | 20.78 | 55,964 | -0.04(-0.17%) |
Apr 17, 2019 | 20.79 | 20.82 | 20.74 | 20.82 | 36,335 | +0.03(+0.13%) |
Apr 16, 2019 | 20.71 | 20.84 | 20.71 | 20.79 | 59,277 | +0.00(+0.00%) |
Apr 15, 2019 | 20.75 | 20.82 | 20.74 | 20.79 | 34,893 | +0.03(+0.13%) |
Apr 12, 2019 | 20.64 | 20.79 | 20.64 | 20.77 | 138,257 | +0.06(+0.30%) |
Apr 11, 2019 | 20.58 | 20.72 | 20.57 | 20.71 | 170,543 | +0.06(+0.30%) |
Apr 10, 2019 | 20.62 | 20.72 | 20.62 | 20.64 | 196,950 | -0.06(-0.30%) |
Apr 09, 2019 | 20.60 | 20.72 | 20.60 | 20.71 | 190,015 | +0.01(+0.04%) |
Apr 08, 2019 | 20.66 | 20.70 | 20.64 | 20.70 | 67,636 | +0.00(+0.00%) |
Apr 05, 2019 | 20.64 | 20.70 | 20.63 | 20.70 | 22,568 | +0.06(+0.30%) |
Apr 04, 2019 | 20.56 | 20.64 | 20.51 | 20.64 | 63,856 | +0.10(+0.47%) |
Apr 03, 2019 | 20.49 | 20.56 | 20.46 | 20.54 | 38,769 | +0.02(+0.09%) |
Apr 02, 2019 | 20.47 | 20.53 | 20.38 | 20.52 | 34,906 | +0.05(+0.26%) |
Apr 01, 2019 | 20.25 | 20.50 | 20.25 | 20.47 | 78,657 | +0.25(+1.26%) |
Mar 29, 2019 | 20.07 | 20.21 | 20.05 | 20.21 | 133,698 | +0.13(+0.66%) |
Mar 28, 2019 | 20.09 | 20.14 | 20.07 | 20.08 | 71,792 | -0.06(-0.30%) |
Mar 27, 2019 | 20.09 | 20.15 | 20.05 | 20.14 | 87,832 | -0.10(-0.48%) |
Mar 26, 2019 | 20.17 | 20.27 | 20.15 | 20.24 | 47,309 | +0.07(+0.35%) |
Mar 25, 2019 | 20.16 | 20.17 | 20.13 | 20.17 | 19,204 | +0.01(+0.04%) |
Mar 22, 2019 | 20.14 | 20.16 | 20.10 | 20.16 | 27,355 | +0.03(+0.13%) |
Mar 21, 2019 | 20.18 | 20.25 | 20.07 | 20.14 | 48,776 | -0.04(-0.22%) |
Mar 20, 2019 | 20.18 | 20.18 | 20.05 | 20.18 | 34,354 | +0.04(+0.22%) |
Mar 19, 2019 | 20.24 | 20.24 | 20.07 | 20.14 | 34,876 | -0.11(-0.52%) |
Mar 18, 2019 | 20.14 | 20.26 | 20.14 | 20.24 | 43,077 | +0.14(+0.70%) |
Mar 15, 2019 | 20.19 | 20.19 | 20.09 | 20.10 | 43,882 | -0.11(-0.56%) |
Mar 14, 2019 | 20.20 | 20.22 | 20.09 | 20.21 | 47,511 | +0.19(+0.96%) |
Mar 13, 2019 | 19.94 | 20.02 | 19.94 | 20.02 | 34,968 | +0.09(+0.43%) |
Mar 12, 2019 | 19.88 | 19.94 | 19.87 | 19.94 | 36,491 | +0.05(+0.26%) |
Mar 11, 2019 | 19.88 | 19.88 | 19.82 | 19.88 | 31,679 | +0.05(+0.26%) |
Mar 08, 2019 | 19.83 | 19.88 | 19.81 | 19.83 | 44,628 | -0.06(-0.30%) |
Mar 07, 2019 | 19.92 | 19.94 | 19.86 | 19.89 | 93,034 | -0.05(-0.26%) |
Mar 06, 2019 | 19.89 | 20.01 | 19.89 | 19.94 | 80,018 | +0.02(+0.09%) |
Mar 05, 2019 | 19.82 | 19.93 | 19.82 | 19.93 | 69,607 | +0.03(+0.17%) |
Mar 04, 2019 | 19.96 | 19.97 | 19.88 | 19.89 | 42,395 | +0.04(+0.22%) |
Mar 01, 2019 | 19.77 | 19.86 | 19.64 | 19.85 | 45,438 | +0.14(+0.70%) |
Feb 28, 2019 | 19.65 | 19.84 | 19.55 | 19.71 | 71,095 | -0.11(-0.57%) |
Feb 27, 2019 | 19.79 | 19.82 | 19.73 | 19.82 | 29,480 | +0.03(+0.17%) |
Feb 26, 2019 | 19.87 | 19.87 | 19.77 | 19.79 | 31,562 | -0.06(-0.30%) |
Feb 25, 2019 | 19.81 | 19.85 | 19.74 | 19.85 | 36,673 | +0.06(+0.31%) |
Feb 22, 2019 | 19.81 | 19.85 | 19.78 | 19.79 | 31,448 | +0.03(+0.13%) |
Feb 21, 2019 | 19.72 | 19.81 | 19.72 | 19.76 | 31,380 | +0.05(+0.26%) |
Feb 20, 2019 | 19.62 | 19.72 | 19.62 | 19.71 | 46,659 | +0.15(+0.75%) |
Feb 19, 2019 | 19.45 | 19.62 | 19.41 | 19.56 | 42,896 | +0.11(+0.58%) |
Feb 15, 2019 | 19.33 | 19.53 | 19.33 | 19.45 | 35,263 | +0.12(+0.63%) |
Feb 14, 2019 | 19.20 | 19.33 | 19.16 | 19.33 | 46,820 | +0.00(+0.00%) |
Feb 13, 2019 | 19.25 | 19.37 | 19.24 | 19.33 | 36,796 | +0.08(+0.40%) |
Feb 12, 2019 | 19.25 | 19.30 | 19.20 | 19.25 | 27,457 | +0.01(+0.04%) |
Feb 11, 2019 | 19.22 | 19.25 | 19.20 | 19.24 | 21,053 | +0.03(+0.14%) |
Feb 08, 2019 | 19.24 | 19.24 | 19.04 | 19.22 | 32,026 | +0.05(+0.27%) |
Feb 07, 2019 | 19.32 | 19.32 | 19.12 | 19.17 | 31,582 | -0.10(-0.54%) |
Feb 06, 2019 | 19.50 | 19.50 | 19.21 | 19.27 | 50,949 | -0.19(-0.98%) |
Feb 05, 2019 | 19.46 | 19.49 | 19.38 | 19.46 | 16,978 | +0.00(+0.00%) |
Feb 04, 2019 | 19.42 | 19.46 | 19.24 | 19.46 | 29,153 | +0.09(+0.45%) |
Feb 01, 2019 | 19.46 | 19.50 | 19.34 | 19.37 | 28,326 | -0.14(-0.71%) |
Jan 31, 2019 | 19.20 | 19.51 | 19.19 | 19.51 | 162,258 | +0.29(+1.53%) |
Jan 30, 2019 | 19.11 | 19.23 | 19.11 | 19.22 | 93,738 | +0.14(+0.72%) |
Jan 29, 2019 | 19.11 | 19.11 | 19.03 | 19.08 | 21,042 | +0.03(+0.18%) |
Jan 28, 2019 | 19.10 | 19.11 | 18.98 | 19.05 | 66,341 | +0.00(+0.00%) |
Jan 25, 2019 | 19.14 | 19.14 | 19.00 | 19.05 | 40,466 | +0.03(+0.14%) |
Jan 24, 2019 | 19.01 | 19.05 | 18.92 | 19.02 | 64,557 | +0.01(+0.05%) |
Jan 23, 2019 | 19.03 | 19.08 | 18.91 | 19.01 | 61,285 | -0.02(-0.09%) |
Jan 22, 2019 | 19.07 | 19.07 | 18.92 | 19.03 | 57,692 | -0.04(-0.23%) |
Jan 18, 2019 | 18.94 | 19.07 | 18.86 | 19.07 | 87,754 | +0.22(+1.15%) |
Jan 17, 2019 | 18.70 | 18.92 | 18.70 | 18.86 | 27,575 | +0.16(+0.83%) |
Jan 16, 2019 | 18.91 | 19.00 | 18.70 | 18.70 | 47,111 | -0.21(-1.10%) |
Jan 15, 2019 | 19.01 | 19.01 | 18.86 | 18.91 | 27,489 | -0.10(-0.55%) |
Jan 14, 2019 | 18.84 | 19.03 | 18.72 | 19.01 | 61,690 | +0.16(+0.87%) |
Jan 11, 2019 | 18.66 | 18.85 | 18.34 | 18.85 | 156,085 | +0.18(+0.97%) |
Jan 10, 2019 | 18.66 | 18.66 | 18.49 | 18.66 | 31,184 | -0.02(-0.09%) |
Jan 09, 2019 | 18.69 | 18.73 | 18.54 | 18.68 | 109,538 | -0.01(-0.05%) |
Jan 08, 2019 | 18.61 | 18.73 | 18.43 | 18.69 | 63,416 | +0.26(+1.41%) |
Jan 07, 2019 | 18.31 | 18.54 | 18.31 | 18.43 | 65,834 | +0.39(+2.16%) |
Jan 04, 2019 | 17.71 | 18.15 | 17.71 | 18.04 | 72,030 | +0.55(+3.17%) |
Jan 03, 2019 | 17.51 | 17.62 | 17.34 | 17.49 | 44,261 | +0.01(+0.05%) |
Jan 02, 2019 | 17.10 | 17.63 | 17.08 | 17.48 | 65,248 | +0.29(+1.71%) |
Dec 31, 2018 | 17.13 | 17.35 | 17.06 | 17.19 | 83,592 | +0.13(+0.76%) |
Dec 28, 2018 | 16.87 | 17.22 | 16.87 | 17.06 | 86,598 | +0.23(+1.39%) |
Dec 27, 2018 | 17.00 | 17.02 | 16.67 | 16.82 | 133,511 | -0.16(-0.97%) |
Dec 26, 2018 | 16.92 | 17.06 | 16.87 | 16.99 | 83,380 | -0.10(-0.61%) |
Dec 24, 2018 | 17.04 | 17.13 | 17.00 | 17.09 | 86,945 | -0.12(-0.70%) |
Dec 21, 2018 | 17.12 | 17.32 | 17.11 | 17.21 | 93,073 | -0.12(-0.70%) |
Dec 20, 2018 | 17.49 | 17.53 | 16.76 | 17.33 | 90,647 | -0.16(-0.89%) |
Dec 19, 2018 | 17.52 | 17.59 | 17.37 | 17.49 | 59,123 | -0.03(-0.20%) |
Dec 18, 2018 | 17.53 | 17.65 | 17.51 | 17.52 | 86,128 | -0.07(-0.39%) |
Dec 17, 2018 | 17.52 | 17.68 | 17.52 | 17.59 | 88,494 | -0.07(-0.42%) |
Dec 14, 2018 | 17.52 | 17.68 | 17.52 | 17.67 | 71,914 | +0.05(+0.27%) |
Dec 13, 2018 | 17.82 | 17.82 | 17.57 | 17.62 | 76,537 | -0.01(-0.06%) |
Dec 12, 2018 | 17.55 | 17.73 | 17.53 | 17.63 | 70,672 | -0.03(-0.15%) |
Dec 11, 2018 | 17.61 | 17.75 | 17.48 | 17.65 | 131,542 | +0.05(+0.29%) |
Dec 10, 2018 | 17.65 | 17.92 | 17.58 | 17.60 | 64,254 | -0.04(-0.24%) |
Dec 07, 2018 | 17.79 | 17.96 | 17.60 | 17.65 | 107,141 | -0.06(-0.34%) |
Dec 06, 2018 | 17.89 | 17.94 | 17.59 | 17.71 | 70,529 | -0.18(-1.00%) |
Dec 04, 2018 | 18.07 | 18.07 | 17.70 | 17.88 | 72,132 | -0.19(-1.04%) |
Dec 03, 2018 | 18.06 | 18.13 | 17.92 | 18.07 | 41,889 | +0.09(+0.52%) |
Nov 30, 2018 | 18.15 | 18.15 | 17.90 | 17.98 | 52,513 | -0.08(-0.42%) |
Nov 29, 2018 | 18.16 | 18.19 | 18.05 | 18.05 | 32,751 | -0.08(-0.42%) |
Nov 28, 2018 | 18.05 | 18.20 | 18.05 | 18.13 | 42,411 | +0.09(+0.47%) |
Nov 27, 2018 | 18.25 | 18.29 | 18.00 | 18.05 | 59,746 | -0.14(-0.80%) |
Nov 26, 2018 | 18.36 | 18.43 | 18.17 | 18.19 | 45,092 | -0.10(-0.56%) |
Nov 23, 2018 | 18.22 | 18.34 | 18.19 | 18.29 | 28,782 | -0.02(-0.09%) |
Nov 21, 2018 | 18.31 | 18.31 | 18.31 | 0 | +0.03(+0.19%) | |
Nov 20, 2018 | 18.47 | 18.55 | 18.26 | 18.28 | 36,136 | -0.16(-0.88%) |
Nov 19, 2018 | 18.56 | 18.62 | 18.44 | 18.44 | 22,390 | -0.12(-0.64%) |
Nov 16, 2018 | 18.50 | 18.56 | 18.50 | 18.56 | 27,372 | -0.09(-0.46%) |
Nov 15, 2018 | 18.80 | 18.80 | 18.56 | 18.64 | 49,126 | -0.17(-0.88%) |
Nov 14, 2018 | 18.81 | 18.84 | 18.80 | 18.81 | 18,399 | -0.00(-0.00%) |
Nov 13, 2018 | 18.84 | 18.84 | 18.77 | 18.81 | 22,483 | +0.00(+0.00%) |
Nov 12, 2018 | 18.84 | 18.84 | 18.77 | 18.81 | 37,268 | +0.00(+0.02%) |
Nov 09, 2018 | 18.81 | 18.83 | 18.79 | 18.80 | 32,189 | +0.01(+0.05%) |
Nov 08, 2018 | 18.84 | 18.88 | 18.79 | 18.79 | 14,122 | +0.01(+0.05%) |
Nov 07, 2018 | 18.81 | 18.86 | 18.79 | 18.79 | 40,609 | -0.01(-0.05%) |
Nov 06, 2018 | 18.79 | 18.87 | 18.79 | 18.79 | 31,186 | -0.01(-0.05%) |
Nov 05, 2018 | 18.68 | 18.80 | 18.68 | 18.80 | 27,729 | +0.12(+0.64%) |
Nov 02, 2018 | 18.98 | 18.98 | 18.68 | 18.68 | 24,435 | -0.21(-1.13%) |
Nov 01, 2018 | 18.91 | 18.94 | 18.90 | 18.90 | 33,520 | -0.01(-0.04%) |
Oct 31, 2018 | 18.98 | 19.00 | 18.90 | 18.91 | 47,050 | +0.00(+0.00%) |
Oct 30, 2018 | 19.02 | 19.08 | 18.90 | 18.91 | 32,122 | -0.03(-0.14%) |
Oct 29, 2018 | 19.01 | 19.10 | 18.91 | 18.93 | 40,691 | -0.03(-0.13%) |
Oct 26, 2018 | 18.96 | 19.01 | 18.90 | 18.96 | 21,381 | +0.06(+0.32%) |
Oct 25, 2018 | 18.91 | 18.93 | 18.81 | 18.90 | 40,727 | +0.13(+0.68%) |
Oct 24, 2018 | 18.81 | 18.88 | 18.77 | 18.77 | 31,286 | -0.01(-0.05%) |
Oct 23, 2018 | 18.89 | 18.90 | 18.77 | 18.78 | 36,583 | -0.11(-0.59%) |
Oct 22, 2018 | 18.83 | 18.91 | 18.79 | 18.89 | 27,807 | -0.01(-0.04%) |
Oct 19, 2018 | 18.79 | 18.90 | 18.69 | 18.90 | 47,931 | +0.21(+1.14%) |
Oct 18, 2018 | 18.73 | 18.80 | 18.68 | 18.68 | 32,899 | -0.01(-0.05%) |
Oct 17, 2018 | 18.73 | 18.79 | 18.68 | 18.69 | 39,398 | -0.02(-0.09%) |
Oct 16, 2018 | 18.79 | 18.79 | 18.71 | 18.71 | 29,392 | +0.03(+0.18%) |
Oct 15, 2018 | 18.68 | 18.77 | 18.61 | 18.68 | 53,715 | +0.09(+0.50%) |
Oct 12, 2018 | 18.74 | 18.81 | 18.57 | 18.58 | 74,129 | -0.12(-0.64%) |
Oct 11, 2018 | 18.78 | 18.78 | 18.64 | 18.70 | 47,512 | -0.08(-0.41%) |
Oct 10, 2018 | 18.86 | 18.92 | 18.47 | 18.78 | 106,304 | -0.14(-0.72%) |
Oct 09, 2018 | 18.73 | 19.01 | 18.73 | 18.91 | 128,168 | +0.35(+1.88%) |
Oct 08, 2018 | 18.51 | 18.70 | 18.51 | 18.56 | 55,998 | -0.16(-0.86%) |
Oct 05, 2018 | 18.39 | 18.79 | 18.30 | 18.73 | 162,592 | -0.08(-0.41%) |
Oct 04, 2018 | 19.24 | 19.24 | 18.79 | 18.80 | 90,543 | -0.46(-2.39%) |
Oct 03, 2018 | 19.15 | 19.32 | 18.50 | 19.26 | 108,382 | +0.13(+0.67%) |
Oct 02, 2018 | 19.28 | 19.38 | 19.13 | 19.14 | 60,975 | -0.06(-0.31%) |