Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 12.85 | 13.15 | 12.85 | 12.95 | 143,671 | +0.06(+0.47%) |
Sep 27, 2019 | 12.58 | 12.98 | 12.31 | 12.89 | 75,100 | +0.34(+2.71%) |
Sep 26, 2019 | 12.64 | 12.66 | 12.17 | 12.55 | 76,401 | -0.17(-1.34%) |
Sep 25, 2019 | 12.95 | 13.12 | 12.62 | 12.72 | 138,543 | -0.28(-2.15%) |
Sep 24, 2019 | 13.74 | 13.77 | 12.89 | 13.00 | 85,128 | -0.80(-5.80%) |
Sep 23, 2019 | 14.30 | 14.30 | 13.74 | 13.80 | 141,270 | -0.65(-4.50%) |
Sep 20, 2019 | 14.42 | 15.01 | 14.42 | 14.45 | 289,000 | -0.24(-1.63%) |
Sep 19, 2019 | 14.45 | 15.07 | 14.25 | 14.69 | 192,523 | +0.73(+5.23%) |
Sep 18, 2019 | 13.92 | 14.20 | 13.57 | 13.96 | 182,511 | -0.02(-0.14%) |
Sep 17, 2019 | 13.48 | 14.24 | 13.48 | 13.98 | 189,367 | +0.21(+1.53%) |
Sep 16, 2019 | 13.39 | 14.20 | 13.10 | 13.77 | 226,364 | +0.64(+4.87%) |
Sep 13, 2019 | 12.02 | 13.46 | 12.02 | 13.13 | 274,100 | +1.30(+10.99%) |
Sep 12, 2019 | 11.44 | 11.98 | 11.43 | 11.83 | 487,490 | +0.06(+0.51%) |
Sep 11, 2019 | 10.34 | 12.00 | 10.26 | 11.77 | 729,379 | -2.23(-15.93%) |
Sep 10, 2019 | 13.03 | 14.20 | 13.03 | 14.00 | 200,715 | +0.84(+6.38%) |
Sep 09, 2019 | 12.84 | 13.51 | 12.64 | 13.16 | 117,635 | +0.36(+2.81%) |
Sep 06, 2019 | 12.51 | 12.92 | 12.43 | 12.80 | 76,400 | +0.28(+2.24%) |
Sep 05, 2019 | 12.41 | 12.67 | 12.14 | 12.52 | 83,300 | +0.26(+2.12%) |
Sep 04, 2019 | 12.25 | 12.36 | 11.99 | 12.26 | 73,926 | +0.06(+0.49%) |
Sep 03, 2019 | 11.97 | 12.35 | 11.78 | 12.20 | 83,797 | +0.06(+0.49%) |
Aug 30, 2019 | 11.92 | 12.15 | 11.77 | 12.14 | 53,100 | +0.28(+2.36%) |
Aug 29, 2019 | 11.67 | 11.98 | 11.46 | 11.86 | 70,647 | +0.33(+2.86%) |
Aug 28, 2019 | 11.20 | 11.81 | 11.15 | 11.53 | 102,601 | +0.31(+2.76%) |
Aug 27, 2019 | 11.86 | 11.86 | 10.65 | 11.22 | 190,862 | -0.59(-5.00%) |
Aug 26, 2019 | 11.86 | 12.03 | 11.73 | 11.81 | 49,235 | -0.01(-0.08%) |
Aug 23, 2019 | 11.98 | 12.20 | 11.63 | 11.82 | 105,800 | -0.19(-1.58%) |
Aug 22, 2019 | 12.63 | 12.72 | 11.94 | 12.01 | 77,585 | -0.55(-4.38%) |
Aug 21, 2019 | 12.75 | 12.97 | 12.53 | 12.56 | 77,178 | -0.21(-1.64%) |
Aug 20, 2019 | 13.00 | 13.37 | 12.69 | 12.77 | 83,352 | -0.33(-2.52%) |
Aug 19, 2019 | 13.49 | 13.72 | 13.07 | 13.10 | 88,734 | -0.21(-1.58%) |
Aug 16, 2019 | 13.25 | 13.70 | 13.20 | 13.31 | 64,500 | +0.13(+0.99%) |
Aug 15, 2019 | 12.70 | 13.31 | 12.42 | 13.18 | 199,805 | +0.56(+4.44%) |
Aug 14, 2019 | 13.39 | 13.41 | 12.62 | 12.62 | 107,362 | -0.90(-6.66%) |
Aug 13, 2019 | 14.05 | 14.22 | 13.51 | 13.52 | 53,044 | -0.56(-3.98%) |
Aug 12, 2019 | 14.32 | 14.40 | 14.04 | 14.08 | 76,426 | -0.40(-2.76%) |
Aug 09, 2019 | 14.81 | 14.82 | 14.28 | 14.48 | 78,900 | -0.17(-1.16%) |
Aug 08, 2019 | 14.37 | 14.92 | 14.27 | 14.65 | 86,379 | +0.19(+1.31%) |
Aug 07, 2019 | 14.11 | 14.66 | 14.10 | 14.46 | 66,554 | +0.09(+0.63%) |
Aug 06, 2019 | 14.03 | 14.51 | 13.74 | 14.37 | 114,112 | +0.37(+2.64%) |
Aug 05, 2019 | 14.89 | 14.95 | 13.90 | 14.00 | 232,646 | -1.01(-6.73%) |
Aug 02, 2019 | 15.43 | 15.43 | 14.50 | 15.01 | 117,700 | -0.48(-3.10%) |
Aug 01, 2019 | 16.24 | 16.36 | 15.40 | 15.49 | 80,010 | -0.75(-4.62%) |
Jul 31, 2019 | 16.39 | 16.56 | 16.13 | 16.24 | 112,863 | -0.23(-1.40%) |
Jul 30, 2019 | 16.52 | 16.68 | 16.47 | 16.47 | 79,440 | -0.13(-0.78%) |
Jul 29, 2019 | 16.55 | 17.02 | 16.55 | 16.60 | 42,962 | -0.02(-0.12%) |
Jul 26, 2019 | 16.62 | 16.82 | 16.51 | 16.62 | 60,800 | +0.19(+1.16%) |
Jul 25, 2019 | 16.56 | 16.77 | 16.37 | 16.43 | 47,236 | -0.16(-0.96%) |
Jul 24, 2019 | 16.66 | 16.73 | 16.42 | 16.59 | 71,341 | -0.08(-0.48%) |
Jul 23, 2019 | 16.82 | 17.08 | 16.42 | 16.67 | 88,353 | -0.07(-0.42%) |
Jul 22, 2019 | 16.63 | 16.87 | 16.34 | 16.74 | 152,057 | +0.13(+0.78%) |
Jul 19, 2019 | 16.78 | 17.14 | 16.48 | 16.61 | 69,300 | -0.24(-1.42%) |
Jul 18, 2019 | 16.77 | 17.05 | 16.66 | 16.85 | 90,748 | +0.07(+0.42%) |
Jul 17, 2019 | 17.32 | 17.32 | 16.75 | 16.78 | 54,491 | -0.50(-2.89%) |
Jul 16, 2019 | 17.36 | 17.62 | 17.25 | 17.28 | 87,471 | -0.12(-0.69%) |
Jul 15, 2019 | 17.23 | 17.55 | 17.05 | 17.40 | 64,108 | +0.35(+2.05%) |
Jul 12, 2019 | 17.05 | 17.29 | 16.87 | 17.05 | 138,600 | +0.01(+0.06%) |
Jul 11, 2019 | 17.47 | 17.64 | 16.98 | 17.04 | 177,279 | -0.36(-2.07%) |
Jul 10, 2019 | 17.35 | 17.50 | 16.91 | 17.40 | 93,802 | +0.12(+0.69%) |
Jul 09, 2019 | 17.41 | 17.55 | 17.11 | 17.28 | 46,558 | -0.24(-1.37%) |
Jul 08, 2019 | 17.45 | 17.67 | 17.29 | 17.52 | 39,866 | +0.08(+0.46%) |
Jul 05, 2019 | 17.23 | 17.54 | 17.07 | 17.44 | 38,700 | +0.14(+0.81%) |
Jul 03, 2019 | 17.28 | 17.41 | 17.15 | 17.30 | 69,000 | +0.14(+0.82%) |
Jul 02, 2019 | 16.63 | 17.19 | 16.52 | 17.16 | 124,954 | +0.58(+3.50%) |
Jul 01, 2019 | 16.42 | 16.65 | 16.25 | 16.58 | 53,739 | +0.21(+1.28%) |
Jun 28, 2019 | 16.14 | 16.72 | 16.11 | 16.37 | 169,000 | +0.45(+2.83%) |
Jun 27, 2019 | 16.02 | 16.20 | 15.58 | 15.92 | 123,947 | -0.14(-0.87%) |
Jun 26, 2019 | 16.05 | 16.20 | 15.83 | 16.06 | 76,004 | -0.24(-1.47%) |
Jun 25, 2019 | 16.45 | 16.56 | 16.07 | 16.30 | 87,331 | -0.16(-0.97%) |
Jun 24, 2019 | 16.43 | 16.52 | 16.28 | 16.46 | 65,433 | -0.05(-0.30%) |
Jun 21, 2019 | 16.92 | 17.12 | 16.49 | 16.51 | 121,100 | -0.50(-2.94%) |
Jun 20, 2019 | 16.59 | 17.10 | 16.41 | 17.01 | 107,377 | +0.47(+2.84%) |
Jun 19, 2019 | 17.32 | 17.47 | 16.42 | 16.54 | 320,043 | -0.84(-4.83%) |
Jun 18, 2019 | 18.49 | 18.49 | 17.34 | 17.38 | 150,811 | -1.08(-5.85%) |
Jun 17, 2019 | 18.52 | 18.71 | 18.02 | 18.46 | 93,902 | -0.08(-0.43%) |
Jun 14, 2019 | 18.86 | 18.86 | 17.92 | 18.54 | 79,600 | -0.33(-1.75%) |
Jun 13, 2019 | 18.88 | 18.95 | 18.73 | 18.87 | 109,351 | +0.06(+0.32%) |
Jun 12, 2019 | 18.64 | 18.91 | 18.59 | 18.81 | 151,874 | +0.08(+0.43%) |
Jun 11, 2019 | 18.89 | 18.93 | 18.71 | 18.73 | 159,157 | -0.18(-0.95%) |
Jun 10, 2019 | 18.74 | 19.00 | 18.73 | 18.91 | 68,575 | +0.22(+1.18%) |
Jun 07, 2019 | 18.85 | 18.86 | 18.60 | 18.69 | 99,700 | -0.16(-0.85%) |
Jun 06, 2019 | 18.85 | 19.15 | 18.73 | 18.85 | 67,338 | +0.12(+0.64%) |
Jun 05, 2019 | 18.75 | 18.97 | 18.63 | 18.73 | 89,295 | +0.02(+0.11%) |
Jun 04, 2019 | 18.38 | 18.75 | 18.28 | 18.71 | 126,897 | +0.41(+2.24%) |
Jun 03, 2019 | 18.11 | 18.37 | 17.87 | 18.30 | 163,690 | -0.02(-0.11%) |
May 31, 2019 | 18.55 | 18.62 | 18.18 | 18.32 | 64,600 | -0.34(-1.82%) |
May 30, 2019 | 18.75 | 18.95 | 18.59 | 18.66 | 70,733 | -0.05(-0.27%) |
May 29, 2019 | 18.47 | 19.06 | 18.18 | 18.71 | 117,765 | +0.26(+1.41%) |
May 28, 2019 | 19.63 | 19.93 | 18.32 | 18.45 | 153,052 | -1.23(-6.25%) |
May 24, 2019 | 19.37 | 21.67 | 19.09 | 19.68 | 425,100 | +0.27(+1.39%) |
May 23, 2019 | 18.94 | 19.50 | 18.94 | 19.41 | 84,996 | +0.36(+1.89%) |
May 22, 2019 | 19.14 | 19.22 | 18.92 | 19.05 | 149,967 | -0.17(-0.88%) |
May 21, 2019 | 18.78 | 19.35 | 18.74 | 19.22 | 157,313 | +0.45(+2.40%) |
May 20, 2019 | 18.55 | 18.88 | 18.37 | 18.77 | 61,832 | +0.22(+1.19%) |
May 17, 2019 | 18.76 | 19.10 | 18.54 | 18.55 | 138,500 | -0.31(-1.64%) |
May 16, 2019 | 18.54 | 18.98 | 18.36 | 18.86 | 119,287 | +0.28(+1.51%) |
May 15, 2019 | 18.90 | 18.90 | 18.34 | 18.58 | 181,149 | -0.46(-2.42%) |
May 14, 2019 | 18.67 | 19.11 | 18.67 | 19.04 | 100,154 | +0.36(+1.93%) |
May 13, 2019 | 18.68 | 18.81 | 18.06 | 18.68 | 160,066 | -0.10(-0.53%) |
May 10, 2019 | 17.77 | 18.85 | 17.77 | 18.78 | 140,500 | +1.00(+5.62%) |
May 09, 2019 | 17.12 | 17.82 | 17.02 | 17.78 | 315,297 | +0.42(+2.42%) |
May 08, 2019 | 18.27 | 18.47 | 16.91 | 17.36 | 966,275 | -2.53(-12.72%) |
May 07, 2019 | 20.09 | 20.39 | 19.81 | 19.89 | 178,089 | -0.39(-1.92%) |
May 06, 2019 | 19.72 | 20.55 | 19.28 | 20.28 | 189,601 | +0.18(+0.90%) |
May 03, 2019 | 19.84 | 20.20 | 19.84 | 20.10 | 68,700 | +0.27(+1.36%) |
May 02, 2019 | 19.87 | 20.00 | 19.70 | 19.83 | 53,097 | -0.12(-0.60%) |
May 01, 2019 | 20.10 | 20.25 | 19.67 | 19.95 | 69,841 | -0.21(-1.04%) |
Apr 30, 2019 | 20.48 | 20.51 | 20.06 | 20.16 | 61,718 | -0.39(-1.90%) |
Apr 29, 2019 | 20.16 | 20.82 | 20.10 | 20.55 | 126,477 | +0.30(+1.48%) |
Apr 26, 2019 | 20.20 | 20.28 | 20.07 | 20.25 | 37,500 | +0.05(+0.25%) |
Apr 25, 2019 | 20.04 | 20.40 | 20.04 | 20.20 | 48,494 | -0.03(-0.15%) |
Apr 24, 2019 | 20.20 | 20.88 | 20.19 | 20.23 | 86,139 | -0.14(-0.69%) |
Apr 23, 2019 | 20.20 | 20.45 | 20.06 | 20.37 | 254,103 | +0.13(+0.64%) |
Apr 22, 2019 | 20.42 | 20.53 | 19.85 | 20.24 | 107,461 | -0.26(-1.27%) |
Apr 18, 2019 | 20.60 | 20.75 | 20.35 | 20.50 | 136,300 | -0.14(-0.68%) |
Apr 17, 2019 | 20.44 | 20.82 | 20.30 | 20.64 | 247,096 | +0.44(+2.18%) |
Apr 16, 2019 | 19.92 | 20.39 | 19.75 | 20.20 | 76,754 | +0.36(+1.81%) |
Apr 15, 2019 | 20.13 | 20.20 | 19.59 | 19.84 | 225,144 | -0.26(-1.29%) |
Apr 12, 2019 | 21.22 | 21.22 | 19.17 | 20.10 | 534,300 | -1.15(-5.41%) |
Apr 11, 2019 | 21.96 | 21.96 | 21.03 | 21.25 | 49,689 | -0.57(-2.61%) |
Apr 10, 2019 | 21.50 | 21.95 | 21.50 | 21.82 | 61,310 | +0.32(+1.49%) |
Apr 09, 2019 | 21.59 | 21.88 | 21.29 | 21.50 | 87,802 | -0.14(-0.65%) |
Apr 08, 2019 | 20.50 | 21.68 | 20.21 | 21.64 | 154,948 | +1.74(+8.74%) |
Apr 05, 2019 | 20.00 | 20.20 | 19.66 | 19.90 | 61,900 | +0.07(+0.35%) |
Apr 04, 2019 | 19.67 | 19.88 | 19.48 | 19.83 | 24,818 | +0.15(+0.76%) |
Apr 03, 2019 | 19.83 | 20.37 | 19.52 | 19.68 | 150,474 | -0.17(-0.86%) |
Apr 02, 2019 | 19.80 | 19.98 | 19.55 | 19.85 | 53,974 | +0.11(+0.56%) |
Apr 01, 2019 | 20.28 | 20.29 | 19.52 | 19.74 | 54,655 | -0.27(-1.35%) |
Mar 29, 2019 | 19.97 | 20.10 | 19.69 | 20.01 | 83,800 | -0.01(-0.05%) |
Mar 28, 2019 | 20.16 | 20.27 | 19.95 | 20.02 | 45,681 | -0.13(-0.65%) |
Mar 27, 2019 | 20.41 | 20.46 | 20.04 | 20.15 | 31,811 | -0.23(-1.13%) |
Mar 26, 2019 | 20.51 | 20.57 | 20.30 | 20.38 | 54,435 | +0.07(+0.34%) |
Mar 25, 2019 | 20.50 | 20.79 | 20.30 | 20.31 | 121,723 | -0.19(-0.93%) |
Mar 22, 2019 | 22.01 | 22.07 | 20.31 | 20.50 | 149,100 | -1.56(-7.07%) |
Mar 21, 2019 | 22.51 | 22.84 | 22.05 | 22.06 | 40,813 | -0.43(-1.91%) |
Mar 20, 2019 | 22.87 | 23.09 | 22.42 | 22.49 | 142,232 | -0.38(-1.66%) |
Mar 19, 2019 | 23.52 | 23.52 | 22.79 | 22.87 | 41,353 | -0.67(-2.85%) |
Mar 18, 2019 | 23.75 | 23.80 | 23.47 | 23.54 | 198,629 | -0.17(-0.72%) |
Mar 15, 2019 | 23.75 | 23.92 | 23.60 | 23.71 | 118,900 | -0.04(-0.17%) |
Mar 14, 2019 | 23.96 | 24.02 | 23.71 | 23.75 | 117,019 | -0.22(-0.92%) |
Mar 13, 2019 | 23.79 | 24.07 | 23.79 | 23.97 | 46,451 | +0.18(+0.76%) |
Mar 12, 2019 | 23.98 | 24.04 | 23.75 | 23.79 | 26,511 | -0.17(-0.71%) |
Mar 11, 2019 | 23.68 | 24.01 | 23.68 | 23.96 | 38,440 | +0.29(+1.23%) |
Mar 08, 2019 | 23.65 | 23.75 | 23.43 | 23.67 | 49,900 | +0.00(+0.00%) |
Mar 07, 2019 | 23.74 | 23.90 | 23.66 | 23.67 | 46,591 | -0.08(-0.34%) |
Mar 06, 2019 | 23.82 | 23.86 | 23.67 | 23.75 | 49,324 | -0.06(-0.25%) |
Mar 05, 2019 | 23.76 | 23.95 | 23.69 | 23.81 | 26,571 | +0.02(+0.08%) |
Mar 04, 2019 | 24.00 | 24.06 | 23.77 | 23.79 | 47,994 | -0.20(-0.83%) |
Mar 01, 2019 | 24.03 | 24.03 | 23.75 | 23.99 | 36,600 | +0.14(+0.59%) |
Feb 28, 2019 | 24.01 | 24.10 | 23.85 | 23.85 | 83,505 | -0.15(-0.62%) |
Feb 27, 2019 | 23.74 | 24.02 | 23.63 | 24.00 | 43,198 | +0.25(+1.05%) |
Feb 26, 2019 | 24.03 | 24.03 | 23.61 | 23.75 | 37,307 | -0.20(-0.84%) |
Feb 25, 2019 | 23.99 | 24.03 | 23.85 | 23.95 | 33,514 | -0.06(-0.25%) |
Feb 22, 2019 | 23.91 | 24.05 | 23.76 | 24.01 | 28,300 | +0.01(+0.04%) |
Feb 21, 2019 | 23.87 | 24.06 | 23.80 | 24.00 | 29,183 | +0.14(+0.59%) |
Feb 20, 2019 | 23.80 | 24.09 | 23.76 | 23.86 | 58,676 | -0.06(-0.25%) |
Feb 19, 2019 | 24.19 | 24.35 | 23.79 | 23.92 | 71,254 | -0.41(-1.69%) |
Feb 15, 2019 | 24.34 | 24.60 | 24.13 | 24.33 | 49,100 | +0.06(+0.25%) |
Feb 14, 2019 | 24.30 | 24.44 | 24.11 | 24.27 | 57,298 | -0.04(-0.16%) |
Feb 13, 2019 | 24.03 | 24.41 | 23.92 | 24.31 | 44,317 | +0.29(+1.21%) |
Feb 12, 2019 | 24.43 | 24.93 | 22.94 | 24.02 | 169,760 | -1.71(-6.65%) |
Feb 11, 2019 | 24.71 | 26.25 | 24.25 | 25.73 | 127,051 | +1.09(+4.42%) |
Feb 08, 2019 | 23.92 | 24.70 | 23.55 | 24.64 | 82,300 | +0.70(+2.92%) |
Feb 07, 2019 | 24.12 | 24.19 | 23.83 | 23.94 | 25,600 | -0.24(-0.99%) |
Feb 06, 2019 | 24.50 | 24.65 | 24.14 | 24.18 | 22,765 | -0.36(-1.47%) |
Feb 05, 2019 | 24.59 | 24.78 | 24.43 | 24.54 | 21,586 | -0.07(-0.28%) |
Feb 04, 2019 | 24.59 | 24.83 | 24.40 | 24.61 | 51,929 | +0.03(+0.12%) |
Feb 01, 2019 | 24.50 | 24.66 | 24.42 | 24.58 | 50,900 | -0.02(-0.08%) |
Jan 31, 2019 | 24.44 | 24.64 | 24.39 | 24.60 | 26,957 | +0.05(+0.20%) |
Jan 30, 2019 | 24.60 | 24.78 | 24.40 | 24.55 | 37,720 | -0.01(-0.04%) |
Jan 29, 2019 | 24.56 | 24.73 | 24.32 | 24.56 | 22,725 | -0.01(-0.04%) |
Jan 28, 2019 | 24.61 | 24.91 | 24.44 | 24.57 | 16,947 | -0.18(-0.73%) |
Jan 25, 2019 | 24.68 | 24.87 | 24.46 | 24.75 | 76,100 | +0.13(+0.53%) |
Jan 24, 2019 | 24.39 | 24.91 | 24.39 | 24.62 | 63,185 | +0.11(+0.45%) |
Jan 23, 2019 | 24.36 | 24.68 | 24.20 | 24.51 | 22,517 | +0.22(+0.91%) |
Jan 22, 2019 | 24.25 | 24.70 | 24.23 | 24.29 | 49,385 | -0.17(-0.70%) |
Jan 18, 2019 | 24.48 | 24.53 | 24.20 | 24.46 | 38,700 | -0.02(-0.08%) |
Jan 17, 2019 | 24.23 | 24.49 | 23.98 | 24.48 | 64,602 | +0.24(+0.99%) |
Jan 16, 2019 | 24.23 | 24.44 | 24.12 | 24.24 | 37,373 | -0.02(-0.08%) |
Jan 15, 2019 | 24.08 | 24.39 | 24.04 | 24.26 | 22,757 | +0.17(+0.71%) |
Jan 14, 2019 | 24.59 | 24.78 | 24.00 | 24.09 | 31,219 | -0.61(-2.47%) |
Jan 11, 2019 | 24.83 | 24.95 | 24.53 | 24.70 | 29,700 | -0.14(-0.56%) |
Jan 10, 2019 | 24.80 | 24.88 | 24.52 | 24.84 | 23,959 | +0.03(+0.12%) |
Jan 09, 2019 | 24.85 | 24.95 | 24.29 | 24.81 | 29,866 | -0.05(-0.20%) |
Jan 08, 2019 | 24.30 | 24.98 | 24.30 | 24.86 | 25,507 | +0.59(+2.43%) |
Jan 07, 2019 | 24.03 | 24.45 | 23.85 | 24.27 | 34,702 | +0.23(+0.96%) |
Jan 04, 2019 | 23.82 | 24.09 | 23.38 | 24.04 | 33,900 | +0.55(+2.34%) |
Jan 03, 2019 | 23.84 | 23.94 | 23.30 | 23.49 | 33,457 | -0.36(-1.51%) |
Jan 02, 2019 | 23.33 | 25.48 | 23.10 | 23.85 | 78,836 | +0.52(+2.23%) |
Dec 31, 2018 | 23.10 | 23.66 | 22.82 | 23.33 | 90,100 | +0.23(+1.00%) |
Dec 28, 2018 | 23.47 | 24.00 | 23.06 | 23.10 | 47,400 | -0.35(-1.49%) |
Dec 27, 2018 | 23.21 | 23.45 | 22.60 | 23.45 | 66,932 | +0.07(+0.30%) |
Dec 26, 2018 | 22.75 | 23.80 | 22.51 | 23.38 | 56,634 | +0.75(+3.31%) |
Dec 24, 2018 | 23.05 | 23.20 | 22.02 | 22.63 | 67,700 | -0.54(-2.33%) |
Dec 21, 2018 | 23.03 | 24.29 | 23.00 | 23.17 | 87,300 | +0.11(+0.48%) |
Dec 20, 2018 | 23.42 | 25.51 | 22.94 | 23.06 | 54,716 | -0.37(-1.58%) |
Dec 19, 2018 | 23.28 | 23.52 | 22.83 | 23.43 | 90,008 | +0.15(+0.64%) |
Dec 18, 2018 | 22.78 | 23.77 | 22.28 | 23.28 | 61,960 | +0.51(+2.24%) |
Dec 17, 2018 | 23.50 | 23.50 | 22.54 | 22.77 | 48,877 | -0.78(-3.31%) |
Dec 14, 2018 | 23.66 | 23.82 | 23.16 | 23.55 | 41,300 | -0.40(-1.67%) |
Dec 13, 2018 | 23.70 | 24.99 | 23.18 | 23.95 | 59,883 | +0.26(+1.10%) |
Dec 12, 2018 | 23.72 | 23.98 | 23.64 | 23.69 | 23,868 | +0.10(+0.42%) |
Dec 11, 2018 | 23.73 | 23.88 | 23.31 | 23.59 | 28,780 | -0.03(-0.13%) |
Dec 10, 2018 | 24.05 | 24.05 | 23.41 | 23.62 | 58,352 | -0.36(-1.50%) |
Dec 07, 2018 | 24.57 | 24.86 | 23.83 | 23.98 | 49,000 | -0.80(-3.23%) |
Dec 06, 2018 | 24.32 | 25.39 | 24.08 | 24.78 | 140,817 | +0.37(+1.52%) |
Dec 04, 2018 | 24.53 | 24.72 | 24.17 | 24.41 | 141,100 | -0.13(-0.53%) |
Dec 03, 2018 | 24.45 | 24.64 | 24.10 | 24.54 | 74,457 | +0.19(+0.78%) |
Nov 30, 2018 | 24.50 | 24.59 | 24.17 | 24.35 | 55,000 | -0.16(-0.65%) |
Nov 29, 2018 | 24.50 | 24.65 | 24.29 | 24.51 | 71,408 | -0.01(-0.04%) |
Nov 28, 2018 | 24.20 | 24.65 | 24.12 | 24.52 | 83,769 | +0.22(+0.91%) |
Nov 27, 2018 | 24.53 | 24.87 | 24.25 | 24.30 | 27,661 | -0.23(-0.94%) |
Nov 26, 2018 | 24.27 | 24.63 | 24.27 | 24.53 | 66,649 | +0.27(+1.11%) |
Nov 23, 2018 | 24.03 | 24.26 | 23.94 | 24.26 | 32,000 | +0.22(+0.92%) |
Nov 21, 2018 | 24.04 | 24.04 | 24.04 | 0 | -0.13(-0.54%) | |
Nov 20, 2018 | 23.96 | 24.57 | 23.96 | 24.17 | 99,270 | +0.20(+0.83%) |
Nov 19, 2018 | 23.93 | 24.09 | 23.56 | 23.97 | 81,655 | +0.03(+0.13%) |
Nov 16, 2018 | 24.19 | 24.26 | 23.84 | 23.94 | 213,000 | -0.30(-1.24%) |
Nov 15, 2018 | 24.18 | 24.94 | 24.00 | 24.24 | 149,182 | +0.07(+0.29%) |
Nov 14, 2018 | 24.46 | 24.71 | 24.12 | 24.17 | 60,416 | -0.30(-1.23%) |
Nov 13, 2018 | 25.03 | 25.43 | 24.39 | 24.47 | 58,330 | -0.57(-2.28%) |
Nov 12, 2018 | 24.98 | 25.40 | 24.49 | 25.04 | 239,675 | +0.07(+0.28%) |
Nov 09, 2018 | 24.85 | 25.68 | 24.85 | 24.97 | 100,500 | +0.15(+0.60%) |
Nov 08, 2018 | 24.68 | 25.88 | 24.53 | 24.82 | 363,185 | +1.03(+4.33%) |
Nov 07, 2018 | 23.75 | 23.98 | 23.20 | 23.79 | 41,319 | -0.06(-0.25%) |
Nov 06, 2018 | 23.37 | 24.19 | 23.02 | 23.85 | 234,737 | +0.37(+1.58%) |
Nov 05, 2018 | 23.66 | 24.05 | 23.09 | 23.48 | 67,748 | -0.11(-0.47%) |
Nov 02, 2018 | 23.99 | 24.05 | 23.47 | 23.59 | 53,000 | -0.41(-1.71%) |
Nov 01, 2018 | 24.11 | 24.28 | 23.95 | 24.00 | 54,993 | -0.11(-0.46%) |
Oct 31, 2018 | 24.52 | 24.52 | 24.07 | 24.11 | 48,949 | -0.37(-1.51%) |
Oct 30, 2018 | 24.58 | 24.79 | 24.40 | 24.48 | 40,695 | -0.10(-0.41%) |
Oct 29, 2018 | 24.56 | 24.86 | 24.40 | 24.58 | 31,330 | +0.15(+0.61%) |
Oct 26, 2018 | 24.69 | 24.91 | 24.37 | 24.43 | 31,200 | -0.38(-1.53%) |
Oct 25, 2018 | 25.53 | 25.68 | 24.48 | 24.81 | 35,695 | -0.72(-2.82%) |
Oct 24, 2018 | 25.04 | 25.81 | 25.04 | 25.53 | 50,917 | +0.53(+2.12%) |
Oct 23, 2018 | 24.40 | 25.15 | 24.32 | 25.00 | 40,654 | +0.40(+1.63%) |
Oct 22, 2018 | 24.62 | 24.92 | 24.43 | 24.60 | 22,245 | +0.07(+0.29%) |
Oct 19, 2018 | 24.68 | 24.84 | 24.50 | 24.53 | 37,300 | -0.17(-0.69%) |
Oct 18, 2018 | 24.85 | 24.89 | 24.47 | 24.70 | 28,492 | -0.17(-0.68%) |
Oct 17, 2018 | 24.50 | 24.94 | 24.40 | 24.87 | 57,137 | +0.17(+0.69%) |
Oct 16, 2018 | 24.40 | 24.75 | 24.12 | 24.70 | 80,393 | +0.36(+1.48%) |
Oct 15, 2018 | 24.38 | 24.64 | 24.24 | 24.34 | 37,465 | -0.05(-0.21%) |
Oct 12, 2018 | 24.35 | 24.43 | 24.07 | 24.39 | 61,700 | +0.18(+0.74%) |
Oct 11, 2018 | 24.48 | 24.48 | 24.15 | 24.21 | 63,818 | -0.28(-1.14%) |
Oct 10, 2018 | 24.27 | 24.76 | 24.20 | 24.49 | 106,182 | +0.18(+0.74%) |
Oct 09, 2018 | 24.31 | 24.96 | 24.30 | 24.31 | 53,713 | -0.15(-0.61%) |
Oct 08, 2018 | 24.62 | 24.88 | 24.30 | 24.46 | 60,029 | -0.17(-0.69%) |
Oct 05, 2018 | 24.81 | 24.98 | 24.46 | 24.63 | 62,800 | -0.18(-0.73%) |
Oct 04, 2018 | 24.80 | 24.98 | 24.75 | 24.81 | 35,375 | -0.11(-0.44%) |
Oct 03, 2018 | 25.05 | 25.19 | 24.76 | 24.92 | 39,812 | -0.14(-0.56%) |
Oct 02, 2018 | 25.17 | 25.52 | 25.00 | 25.06 | 41,320 | -0.18(-0.71%) |