Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 22.25 | 22.27 | 22.25 | 22.25 | 552 | +0.07(+0.32%) |
Sep 27, 2019 | 22.29 | 22.29 | 22.17 | 22.18 | 92,204 | -0.12(-0.56%) |
Sep 26, 2019 | 22.23 | 22.31 | 22.23 | 22.30 | 6,363 | +0.08(+0.38%) |
Sep 25, 2019 | 22.11 | 22.22 | 22.11 | 22.22 | 2,189 | +0.05(+0.21%) |
Sep 24, 2019 | 22.30 | 22.30 | 22.15 | 22.17 | 10,123 | -0.11(-0.50%) |
Sep 23, 2019 | 22.27 | 22.28 | 22.23 | 22.28 | 2,277 | -0.04(-0.20%) |
Sep 20, 2019 | 22.45 | 22.45 | 22.33 | 22.33 | 6,453 | -0.01(-0.04%) |
Sep 19, 2019 | 22.33 | 22.39 | 22.33 | 22.34 | 9,546 | +0.03(+0.11%) |
Sep 18, 2019 | 22.28 | 22.31 | 22.26 | 22.31 | 15,988 | +0.00(+0.01%) |
Sep 17, 2019 | 22.26 | 22.32 | 22.26 | 22.31 | 25,317 | +0.04(+0.20%) |
Sep 16, 2019 | 22.32 | 22.34 | 22.26 | 22.27 | 24,047 | -0.12(-0.53%) |
Sep 13, 2019 | 22.39 | 22.41 | 22.37 | 22.39 | 16,256 | +0.06(+0.25%) |
Sep 12, 2019 | 22.30 | 22.35 | 22.29 | 22.33 | 10,748 | +0.10(+0.43%) |
Sep 11, 2019 | 22.21 | 22.23 | 22.21 | 22.23 | 1,671 | +0.19(+0.87%) |
Sep 10, 2019 | 21.97 | 22.06 | 21.97 | 22.04 | 5,837 | +0.03(+0.16%) |
Sep 09, 2019 | 22.06 | 22.06 | 21.95 | 22.01 | 5,938 | +0.02(+0.09%) |
Sep 06, 2019 | 21.94 | 22.01 | 21.94 | 21.99 | 5,212 | +0.04(+0.18%) |
Sep 05, 2019 | 21.90 | 21.97 | 21.90 | 21.95 | 10,037 | +0.21(+0.98%) |
Sep 04, 2019 | 21.76 | 21.76 | 21.73 | 21.73 | 25,683 | +0.15(+0.72%) |
Sep 03, 2019 | 21.60 | 21.60 | 21.54 | 21.58 | 6,342 | -0.03(-0.16%) |
Aug 30, 2019 | 21.62 | 21.62 | 21.56 | 21.61 | 7,694 | +0.11(+0.49%) |
Aug 29, 2019 | 21.52 | 21.53 | 21.50 | 21.51 | 4,678 | +0.19(+0.90%) |
Aug 28, 2019 | 21.14 | 21.33 | 21.14 | 21.31 | 5,790 | +0.06(+0.29%) |
Aug 27, 2019 | 21.31 | 21.31 | 21.23 | 21.25 | 5,534 | +0.01(+0.03%) |
Aug 26, 2019 | 21.29 | 21.29 | 21.24 | 21.24 | 2,292 | +0.24(+1.12%) |
Aug 23, 2019 | 21.35 | 21.35 | 21.01 | 21.01 | 4,467 | -0.34(-1.58%) |
Aug 22, 2019 | 21.47 | 21.47 | 21.35 | 21.35 | 7,831 | -0.15(-0.70%) |
Aug 21, 2019 | 21.48 | 21.53 | 21.46 | 21.50 | 21,429 | +0.19(+0.88%) |
Aug 20, 2019 | 21.33 | 21.35 | 21.29 | 21.31 | 7,566 | -0.05(-0.25%) |
Aug 19, 2019 | 21.39 | 21.40 | 21.36 | 21.36 | 7,068 | +0.17(+0.80%) |
Aug 16, 2019 | 21.05 | 21.23 | 21.05 | 21.19 | 9,803 | +0.23(+1.09%) |
Aug 15, 2019 | 20.92 | 20.99 | 20.91 | 20.96 | 7,583 | +0.07(+0.32%) |
Aug 14, 2019 | 21.01 | 21.01 | 20.90 | 20.90 | 5,210 | -0.51(-2.39%) |
Aug 13, 2019 | 21.39 | 21.44 | 21.30 | 21.41 | 5,328 | +0.25(+1.19%) |
Aug 12, 2019 | 21.24 | 21.26 | 21.13 | 21.16 | 7,679 | -0.23(-1.09%) |
Aug 09, 2019 | 21.36 | 21.39 | 21.30 | 21.39 | 4,715 | -0.09(-0.43%) |
Aug 08, 2019 | 21.36 | 21.49 | 21.36 | 21.48 | 2,696 | +0.19(+0.88%) |
Aug 07, 2019 | 21.10 | 21.31 | 21.01 | 21.30 | 12,083 | +0.13(+0.64%) |
Aug 06, 2019 | 21.25 | 21.26 | 21.10 | 21.16 | 17,765 | +0.12(+0.58%) |
Aug 05, 2019 | 21.19 | 21.21 | 20.93 | 21.04 | 7,263 | -0.57(-2.62%) |
Aug 02, 2019 | 21.62 | 21.76 | 21.56 | 21.60 | 6,080 | -0.20(-0.92%) |
Aug 01, 2019 | 22.01 | 22.14 | 21.80 | 21.81 | 35,187 | -0.18(-0.81%) |
Jul 31, 2019 | 22.14 | 22.14 | 21.89 | 21.98 | 6,378 | -0.10(-0.44%) |
Jul 30, 2019 | 22.16 | 22.16 | 22.08 | 22.08 | 19,856 | -0.23(-1.04%) |
Jul 29, 2019 | 22.37 | 22.37 | 22.28 | 22.31 | 6,568 | +0.01(+0.05%) |
Jul 26, 2019 | 22.31 | 22.32 | 22.29 | 22.30 | 2,978 | +0.12(+0.53%) |
Jul 25, 2019 | 22.28 | 22.28 | 22.18 | 22.18 | 6,433 | -0.17(-0.76%) |
Jul 24, 2019 | 22.32 | 22.35 | 22.31 | 22.35 | 2,079 | +0.01(+0.05%) |
Jul 23, 2019 | 22.31 | 22.35 | 22.29 | 22.34 | 1,734 | +0.18(+0.80%) |
Jul 22, 2019 | 22.16 | 22.19 | 22.12 | 22.16 | 10,914 | +0.06(+0.29%) |
Jul 19, 2019 | 22.19 | 22.19 | 22.10 | 22.10 | 6,949 | -0.01(-0.03%) |
Jul 18, 2019 | 22.12 | 22.12 | 22.05 | 22.11 | 14,591 | -0.07(-0.32%) |
Jul 17, 2019 | 22.22 | 22.22 | 22.18 | 22.18 | 1,077 | -0.05(-0.21%) |
Jul 16, 2019 | 22.24 | 22.26 | 22.21 | 22.22 | 4,934 | +0.02(+0.07%) |
Jul 15, 2019 | 22.21 | 22.22 | 22.19 | 22.21 | 10,455 | +0.11(+0.48%) |
Jul 12, 2019 | 22.17 | 22.17 | 22.10 | 22.10 | 3,971 | -0.07(-0.30%) |
Jul 11, 2019 | 22.20 | 22.20 | 22.13 | 22.17 | 27,285 | +0.00(+0.01%) |
Jul 10, 2019 | 22.30 | 22.30 | 22.17 | 22.17 | 14,749 | -0.03(-0.15%) |
Jul 09, 2019 | 22.15 | 22.20 | 22.15 | 22.20 | 6,742 | -0.04(-0.20%) |
Jul 08, 2019 | 22.26 | 22.28 | 22.23 | 22.24 | 4,608 | -0.12(-0.56%) |
Jul 05, 2019 | 22.34 | 22.37 | 22.29 | 22.37 | 5,336 | -0.04(-0.20%) |
Jul 03, 2019 | 22.39 | 22.43 | 22.37 | 22.41 | 4,591 | +0.09(+0.41%) |
Jul 02, 2019 | 22.30 | 22.35 | 22.30 | 22.32 | 3,593 | +0.02(+0.10%) |
Jul 01, 2019 | 22.32 | 22.32 | 22.25 | 22.30 | 4,179 | +0.26(+1.16%) |
Jun 28, 2019 | 22.03 | 22.08 | 22.01 | 22.04 | 10,424 | +0.04(+0.18%) |
Jun 27, 2019 | 22.01 | 22.01 | 21.97 | 22.00 | 1,760 | +0.01(+0.07%) |
Jun 26, 2019 | 21.98 | 21.99 | 21.91 | 21.99 | 20,429 | +0.15(+0.69%) |
Jun 25, 2019 | 21.96 | 21.96 | 21.84 | 21.84 | 3,648 | -0.16(-0.75%) |
Jun 24, 2019 | 21.98 | 22.02 | 21.95 | 22.00 | 5,888 | +0.03(+0.13%) |
Jun 21, 2019 | 21.97 | 22.01 | 21.97 | 21.97 | 6,936 | -0.15(-0.66%) |
Jun 20, 2019 | 22.20 | 22.20 | 22.06 | 22.12 | 3,836 | +0.12(+0.53%) |
Jun 19, 2019 | 21.98 | 22.03 | 21.94 | 22.00 | 14,870 | +0.10(+0.47%) |
Jun 18, 2019 | 21.73 | 21.92 | 21.73 | 21.90 | 5,350 | +0.31(+1.45%) |
Jun 17, 2019 | 21.61 | 21.62 | 21.58 | 21.59 | 12,791 | -0.03(-0.14%) |
Jun 14, 2019 | 21.58 | 21.62 | 21.54 | 21.62 | 5,675 | +0.02(+0.07%) |
Jun 13, 2019 | 21.72 | 21.72 | 21.57 | 21.60 | 15,580 | -0.06(-0.26%) |
Jun 12, 2019 | 21.66 | 21.69 | 21.64 | 21.66 | 5,469 | -0.14(-0.64%) |
Jun 11, 2019 | 21.88 | 21.89 | 21.76 | 21.79 | 16,512 | +0.11(+0.53%) |
Jun 10, 2019 | 21.59 | 21.71 | 21.59 | 21.68 | 6,945 | +0.16(+0.74%) |
Jun 07, 2019 | 21.48 | 21.53 | 21.44 | 21.52 | 9,584 | +0.21(+1.00%) |
Jun 06, 2019 | 21.25 | 21.35 | 21.24 | 21.31 | 5,222 | +0.01(+0.07%) |
Jun 05, 2019 | 21.29 | 21.31 | 21.21 | 21.29 | 9,314 | +0.02(+0.08%) |
Jun 04, 2019 | 21.17 | 21.27 | 21.17 | 21.27 | 4,001 | +0.16(+0.76%) |
Jun 03, 2019 | 21.12 | 21.17 | 21.08 | 21.11 | 2,526 | +0.03(+0.14%) |
May 31, 2019 | 21.06 | 21.10 | 21.02 | 21.08 | 8,197 | -0.19(-0.89%) |
May 30, 2019 | 21.19 | 21.27 | 21.19 | 21.27 | 18,771 | +0.12(+0.56%) |
May 29, 2019 | 21.17 | 21.20 | 21.10 | 21.16 | 48,090 | -0.10(-0.48%) |
May 28, 2019 | 21.39 | 21.39 | 21.26 | 21.26 | 10,795 | -0.04(-0.18%) |
May 24, 2019 | 21.33 | 21.34 | 21.29 | 21.30 | 4,413 | +0.13(+0.63%) |
May 23, 2019 | 21.20 | 21.23 | 21.14 | 21.16 | 8,077 | -0.31(-1.44%) |
May 22, 2019 | 21.48 | 21.50 | 21.46 | 21.47 | 9,916 | -0.06(-0.30%) |
May 21, 2019 | 21.47 | 21.54 | 21.47 | 21.54 | 168,772 | +0.16(+0.74%) |
May 20, 2019 | 21.38 | 21.41 | 21.35 | 21.38 | 16,013 | -0.10(-0.44%) |
May 17, 2019 | 21.45 | 21.56 | 21.45 | 21.47 | 5,170 | -0.13(-0.59%) |
May 16, 2019 | 21.53 | 21.63 | 21.53 | 21.60 | 4,552 | +0.16(+0.73%) |
May 15, 2019 | 21.46 | 21.46 | 21.44 | 21.44 | 762 | +0.07(+0.31%) |
May 14, 2019 | 21.27 | 21.40 | 21.27 | 21.38 | 10,918 | +0.26(+1.25%) |
May 13, 2019 | 21.17 | 21.18 | 21.11 | 21.11 | 4,314 | -0.46(-2.15%) |
May 10, 2019 | 21.45 | 21.62 | 21.36 | 21.58 | 26,231 | +0.08(+0.38%) |
May 09, 2019 | 21.46 | 21.51 | 21.27 | 21.50 | 89,805 | -0.19(-0.88%) |
May 08, 2019 | 21.66 | 21.77 | 21.66 | 21.69 | 12,979 | -0.02(-0.08%) |
May 07, 2019 | 21.89 | 21.89 | 21.64 | 21.70 | 8,134 | -0.36(-1.64%) |
May 06, 2019 | 21.89 | 22.08 | 21.85 | 22.07 | 11,802 | -0.25(-1.12%) |
May 03, 2019 | 22.27 | 22.32 | 22.27 | 22.32 | 14,250 | +0.17(+0.76%) |
May 02, 2019 | 22.23 | 22.23 | 22.09 | 22.15 | 4,541 | -0.00(-0.01%) |
May 01, 2019 | 22.31 | 22.31 | 22.15 | 22.15 | 5,830 | -0.13(-0.57%) |
Apr 30, 2019 | 22.25 | 22.28 | 22.23 | 22.28 | 4,793 | -0.02(-0.08%) |
Apr 29, 2019 | 22.31 | 22.32 | 22.27 | 22.29 | 25,400 | +0.02(+0.09%) |
Apr 26, 2019 | 22.22 | 22.27 | 22.19 | 22.27 | 44,265 | +0.09(+0.39%) |
Apr 25, 2019 | 22.15 | 22.19 | 22.14 | 22.19 | 6,126 | -0.01(-0.04%) |
Apr 24, 2019 | 22.14 | 22.21 | 22.14 | 22.19 | 13,346 | -0.12(-0.53%) |
Apr 23, 2019 | 22.23 | 22.31 | 22.20 | 22.31 | 28,318 | +0.13(+0.57%) |
Apr 22, 2019 | 22.17 | 22.20 | 22.16 | 22.19 | 7,290 | -0.07(-0.32%) |
Apr 18, 2019 | 22.23 | 22.26 | 22.19 | 22.26 | 6,684 | +0.03(+0.14%) |
Apr 17, 2019 | 22.22 | 22.23 | 22.18 | 22.23 | 5,717 | +0.05(+0.22%) |
Apr 16, 2019 | 22.11 | 22.20 | 22.11 | 22.18 | 109,861 | +0.16(+0.72%) |
Apr 15, 2019 | 22.04 | 22.05 | 22.00 | 22.02 | 11,269 | -0.04(-0.18%) |
Apr 12, 2019 | 22.08 | 22.08 | 22.03 | 22.06 | 8,954 | +0.12(+0.54%) |
Apr 11, 2019 | 21.94 | 21.97 | 21.91 | 21.94 | 10,009 | -0.06(-0.29%) |
Apr 10, 2019 | 21.95 | 22.01 | 21.95 | 22.00 | 18,798 | +0.08(+0.36%) |
Apr 09, 2019 | 21.95 | 21.95 | 21.91 | 21.93 | 7,161 | -0.10(-0.46%) |
Apr 08, 2019 | 22.02 | 22.03 | 21.98 | 22.03 | 10,976 | -0.06(-0.25%) |
Apr 05, 2019 | 22.00 | 22.08 | 22.00 | 22.08 | 24,970 | +0.13(+0.61%) |
Apr 04, 2019 | 21.93 | 21.96 | 21.91 | 21.95 | 9,406 | +0.03(+0.12%) |
Apr 03, 2019 | 21.95 | 21.96 | 21.90 | 21.92 | 4,049 | +0.12(+0.56%) |
Apr 02, 2019 | 21.82 | 21.82 | 21.73 | 21.80 | 56,492 | -0.03(-0.14%) |
Apr 01, 2019 | 21.73 | 21.83 | 21.72 | 21.83 | 9,851 | +0.29(+1.34%) |
Mar 29, 2019 | 21.49 | 21.55 | 21.49 | 21.54 | 6,936 | +0.13(+0.63%) |
Mar 28, 2019 | 21.36 | 21.41 | 21.34 | 21.41 | 3,732 | +0.09(+0.41%) |
Mar 27, 2019 | 21.35 | 21.35 | 21.23 | 21.32 | 97,560 | -0.04(-0.17%) |
Mar 26, 2019 | 21.39 | 21.40 | 21.27 | 21.35 | 22,183 | +0.10(+0.45%) |
Mar 25, 2019 | 21.22 | 21.26 | 21.16 | 21.26 | 9,730 | +0.05(+0.22%) |
Mar 22, 2019 | 21.43 | 21.43 | 21.21 | 21.21 | 1,513 | -0.47(-2.16%) |
Mar 21, 2019 | 21.46 | 21.68 | 21.46 | 21.68 | 7,723 | +0.10(+0.48%) |
Mar 20, 2019 | 21.54 | 21.66 | 21.54 | 21.58 | 9,791 | -0.04(-0.19%) |
Mar 19, 2019 | 21.69 | 21.69 | 21.62 | 21.62 | 4,990 | +0.00(+0.00%) |
Mar 18, 2019 | 21.60 | 21.62 | 21.57 | 21.62 | 13,897 | +0.13(+0.63%) |
Mar 15, 2019 | 21.43 | 21.52 | 21.43 | 21.48 | 8,071 | +0.16(+0.74%) |
Mar 14, 2019 | 21.28 | 21.36 | 21.28 | 21.32 | 9,941 | +0.00(+0.01%) |
Mar 13, 2019 | 21.26 | 21.36 | 21.26 | 21.32 | 5,059 | +0.08(+0.37%) |
Mar 12, 2019 | 21.22 | 21.27 | 21.22 | 21.24 | 2,568 | -0.01(-0.04%) |
Mar 11, 2019 | 21.13 | 21.25 | 21.13 | 21.25 | 3,851 | +0.20(+0.95%) |
Mar 08, 2019 | 20.97 | 21.05 | 20.94 | 21.05 | 4,540 | -0.09(-0.42%) |
Mar 07, 2019 | 21.15 | 21.20 | 21.12 | 21.14 | 8,086 | -0.18(-0.86%) |
Mar 06, 2019 | 21.35 | 21.36 | 21.32 | 21.32 | 19,225 | -0.05(-0.22%) |
Mar 05, 2019 | 21.30 | 21.40 | 21.30 | 21.37 | 27,516 | +0.08(+0.37%) |
Mar 04, 2019 | 21.32 | 21.34 | 21.19 | 21.29 | 8,097 | -0.04(-0.19%) |
Mar 01, 2019 | 21.27 | 21.33 | 21.25 | 21.33 | 3,657 | +0.15(+0.71%) |
Feb 28, 2019 | 21.21 | 21.22 | 21.18 | 21.18 | 7,161 | -0.04(-0.19%) |
Feb 27, 2019 | 21.27 | 21.29 | 21.20 | 21.22 | 4,615 | -0.12(-0.57%) |
Feb 26, 2019 | 21.32 | 21.35 | 21.31 | 21.34 | 2,258 | +0.00(+0.01%) |
Feb 25, 2019 | 21.37 | 21.37 | 21.30 | 21.34 | 9,709 | +0.10(+0.49%) |
Feb 22, 2019 | 21.20 | 21.25 | 21.20 | 21.23 | 277,954 | +0.14(+0.68%) |
Feb 21, 2019 | 21.10 | 21.13 | 21.07 | 21.09 | 30,228 | -0.08(-0.38%) |
Feb 20, 2019 | 21.13 | 21.21 | 21.13 | 21.17 | 9,729 | +0.10(+0.45%) |
Feb 19, 2019 | 21.00 | 21.09 | 21.00 | 21.08 | 9,044 | +0.09(+0.41%) |
Feb 15, 2019 | 21.00 | 21.00 | 20.98 | 20.99 | 4,413 | +0.12(+0.57%) |
Feb 14, 2019 | 20.77 | 20.89 | 20.77 | 20.87 | 6,998 | +0.01(+0.04%) |
Feb 13, 2019 | 20.89 | 20.89 | 20.84 | 20.86 | 52,444 | +0.06(+0.31%) |
Feb 12, 2019 | 20.80 | 20.85 | 20.76 | 20.80 | 199,500 | +0.20(+0.96%) |
Feb 11, 2019 | 20.62 | 20.62 | 20.57 | 20.60 | 2,468 | +0.02(+0.08%) |
Feb 08, 2019 | 20.53 | 20.58 | 20.43 | 20.58 | 4,792 | -0.08(-0.38%) |
Feb 07, 2019 | 20.74 | 20.74 | 20.55 | 20.66 | 18,735 | -0.15(-0.72%) |
Feb 06, 2019 | 20.87 | 20.91 | 20.81 | 20.81 | 8,139 | -0.10(-0.49%) |
Feb 05, 2019 | 20.84 | 20.95 | 20.84 | 20.92 | 7,217 | +0.21(+1.01%) |
Feb 04, 2019 | 20.63 | 20.71 | 20.63 | 20.71 | 635 | +0.08(+0.37%) |
Feb 01, 2019 | 20.62 | 20.63 | 20.59 | 20.63 | 11,476 | +0.04(+0.19%) |
Jan 31, 2019 | 20.49 | 20.62 | 20.49 | 20.59 | 7,791 | +0.03(+0.12%) |
Jan 30, 2019 | 20.49 | 20.58 | 20.47 | 20.57 | 1,927 | +0.16(+0.80%) |
Jan 29, 2019 | 20.41 | 20.43 | 20.39 | 20.40 | 6,559 | +0.08(+0.42%) |
Jan 28, 2019 | 20.22 | 20.32 | 20.22 | 20.32 | 3,480 | -0.11(-0.53%) |
Jan 25, 2019 | 20.46 | 20.47 | 20.42 | 20.43 | 4,035 | +0.13(+0.62%) |
Jan 24, 2019 | 20.26 | 20.31 | 20.24 | 20.30 | 4,879 | +0.13(+0.63%) |
Jan 23, 2019 | 20.26 | 20.28 | 20.15 | 20.17 | 20,483 | +0.06(+0.28%) |
Jan 22, 2019 | 20.20 | 20.21 | 20.09 | 20.12 | 2,774 | -0.31(-1.52%) |
Jan 18, 2019 | 20.39 | 20.44 | 20.35 | 20.43 | 11,476 | +0.26(+1.30%) |
Jan 17, 2019 | 19.98 | 20.16 | 19.98 | 20.16 | 4,939 | +0.07(+0.35%) |
Jan 16, 2019 | 20.01 | 20.12 | 20.01 | 20.09 | 4,884 | +0.12(+0.62%) |
Jan 15, 2019 | 19.98 | 19.99 | 19.97 | 19.97 | 1,916 | +0.15(+0.77%) |
Jan 14, 2019 | 19.82 | 19.86 | 19.82 | 19.82 | 23,621 | -0.11(-0.56%) |
Jan 11, 2019 | 19.92 | 19.94 | 19.91 | 19.93 | 3,152 | -0.10(-0.51%) |
Jan 10, 2019 | 19.82 | 20.03 | 19.82 | 20.03 | 4,330 | +0.15(+0.76%) |
Jan 09, 2019 | 19.90 | 19.91 | 19.85 | 19.88 | 4,809 | +0.13(+0.66%) |
Jan 08, 2019 | 19.74 | 19.75 | 19.66 | 19.75 | 12,056 | +0.18(+0.91%) |
Jan 07, 2019 | 19.56 | 19.61 | 19.46 | 19.57 | 88,371 | +0.00(+0.00%) |
Jan 04, 2019 | 19.35 | 19.59 | 19.35 | 19.57 | 28,123 | +0.53(+2.81%) |
Jan 03, 2019 | 19.16 | 19.16 | 18.99 | 19.03 | 32,563 | -0.22(-1.16%) |
Jan 02, 2019 | 19.07 | 19.32 | 19.07 | 19.26 | 6,122 | +0.05(+0.24%) |
Dec 31, 2018 | 19.26 | 19.29 | 19.18 | 19.21 | 59,147 | +0.00(+0.00%) |
Dec 28, 2018 | 19.29 | 19.39 | 19.18 | 19.21 | 156,885 | +0.02(+0.12%) |
Dec 27, 2018 | 19.01 | 19.19 | 18.92 | 19.19 | 9,638 | -0.11(-0.57%) |
Dec 26, 2018 | 18.95 | 19.30 | 18.72 | 19.30 | 9,802 | +0.52(+2.79%) |
Dec 24, 2018 | 18.89 | 18.99 | 18.78 | 18.78 | 18,412 | -0.25(-1.33%) |
Dec 21, 2018 | 19.20 | 19.27 | 18.98 | 19.03 | 28,501 | -0.18(-0.95%) |
Dec 20, 2018 | 19.31 | 19.42 | 19.17 | 19.21 | 32,441 | -0.11(-0.57%) |
Dec 19, 2018 | 19.62 | 19.70 | 19.29 | 19.32 | 223,525 | -0.27(-1.37%) |
Dec 18, 2018 | 19.62 | 19.67 | 19.54 | 19.59 | 40,413 | +0.05(+0.25%) |
Dec 17, 2018 | 19.73 | 19.76 | 19.53 | 19.54 | 8,231 | -0.25(-1.26%) |
Dec 14, 2018 | 19.83 | 19.92 | 19.79 | 19.79 | 47,499 | -0.22(-1.09%) |
Dec 13, 2018 | 20.07 | 20.07 | 19.97 | 20.01 | 46,092 | +0.01(+0.07%) |
Dec 12, 2018 | 20.03 | 20.11 | 20.00 | 20.00 | 15,875 | +0.27(+1.35%) |
Dec 11, 2018 | 19.86 | 19.89 | 19.67 | 19.73 | 39,318 | +0.06(+0.32%) |
Dec 10, 2018 | 19.68 | 19.68 | 19.49 | 19.67 | 11,810 | -0.05(-0.24%) |
Dec 07, 2018 | 19.92 | 20.00 | 19.68 | 19.72 | 31,195 | -0.17(-0.86%) |
Dec 06, 2018 | 19.70 | 19.89 | 19.58 | 19.89 | 19,862 | -0.22(-1.08%) |
Dec 04, 2018 | 20.50 | 20.50 | 20.10 | 20.10 | 4,108 | -0.52(-2.53%) |
Dec 03, 2018 | 20.69 | 20.69 | 20.53 | 20.63 | 344,229 | +0.28(+1.38%) |
Nov 30, 2018 | 20.33 | 20.39 | 20.32 | 20.35 | 49,682 | -0.02(-0.09%) |
Nov 29, 2018 | 20.42 | 20.45 | 20.34 | 20.37 | 189,110 | -0.16(-0.78%) |
Nov 28, 2018 | 20.33 | 20.56 | 20.32 | 20.53 | 25,900 | +0.19(+0.92%) |
Nov 27, 2018 | 20.22 | 20.34 | 20.22 | 20.34 | 3,794 | +0.07(+0.35%) |
Nov 26, 2018 | 20.20 | 20.29 | 20.20 | 20.27 | 17,137 | +0.26(+1.28%) |
Nov 23, 2018 | 20.03 | 20.05 | 20.01 | 20.01 | 2,054 | -0.10(-0.50%) |
Nov 21, 2018 | 20.11 | 20.11 | 20.11 | 0 | +0.28(+1.41%) | |
Nov 20, 2018 | 19.93 | 19.96 | 19.83 | 19.83 | 12,249 | -0.30(-1.47%) |
Nov 19, 2018 | 20.28 | 20.28 | 20.11 | 20.13 | 7,878 | -0.23(-1.15%) |
Nov 16, 2018 | 20.22 | 20.39 | 20.22 | 20.36 | 8,087 | -0.01(-0.04%) |
Nov 15, 2018 | 20.15 | 20.42 | 20.15 | 20.37 | 12,132 | +0.09(+0.43%) |
Nov 14, 2018 | 20.37 | 20.39 | 20.22 | 20.28 | 9,166 | +0.01(+0.04%) |
Nov 13, 2018 | 20.30 | 20.30 | 20.28 | 20.28 | 1,192 | +0.06(+0.30%) |
Nov 12, 2018 | 20.24 | 20.29 | 20.21 | 20.21 | 7,859 | -0.22(-1.07%) |
Nov 09, 2018 | 20.40 | 20.43 | 20.33 | 20.43 | 384,618 | -0.13(-0.64%) |
Nov 08, 2018 | 20.63 | 20.63 | 20.54 | 20.56 | 1,978 | -0.18(-0.86%) |
Nov 07, 2018 | 20.62 | 20.76 | 20.62 | 20.74 | 4,350 | +0.26(+1.25%) |
Nov 06, 2018 | 20.49 | 20.52 | 20.47 | 20.49 | 4,242 | +0.01(+0.06%) |
Nov 05, 2018 | 20.48 | 20.50 | 20.42 | 20.47 | 5,363 | +0.01(+0.06%) |
Nov 02, 2018 | 20.56 | 20.58 | 20.39 | 20.46 | 14,891 | +0.11(+0.55%) |
Nov 01, 2018 | 20.23 | 20.35 | 20.22 | 20.35 | 1,645 | +0.20(+0.99%) |
Oct 31, 2018 | 20.17 | 20.25 | 20.15 | 20.15 | 27,919 | +0.25(+1.25%) |
Oct 30, 2018 | 19.79 | 19.91 | 19.79 | 19.90 | 8,327 | +0.18(+0.91%) |
Oct 29, 2018 | 20.02 | 20.02 | 19.62 | 19.72 | 9,643 | -0.02(-0.08%) |
Oct 26, 2018 | 19.65 | 19.84 | 19.64 | 19.74 | 497,462 | -0.19(-0.94%) |
Oct 25, 2018 | 19.86 | 20.04 | 19.83 | 19.93 | 11,078 | +0.10(+0.53%) |
Oct 24, 2018 | 20.07 | 20.07 | 19.82 | 19.82 | 6,359 | -0.34(-1.69%) |
Oct 23, 2018 | 20.04 | 20.16 | 20.04 | 20.16 | 1,585 | -0.21(-1.02%) |
Oct 22, 2018 | 20.38 | 20.40 | 20.37 | 20.37 | 4,259 | +0.05(+0.23%) |
Oct 19, 2018 | 20.44 | 20.44 | 20.32 | 20.32 | 7,060 | +0.07(+0.35%) |
Oct 18, 2018 | 20.39 | 20.40 | 20.22 | 20.25 | 3,354 | -0.31(-1.52%) |
Oct 17, 2018 | 20.52 | 20.58 | 20.52 | 20.56 | 1,399 | +0.04(+0.19%) |
Oct 16, 2018 | 20.53 | 20.54 | 20.53 | 20.53 | 14,382 | +0.30(+1.46%) |
Oct 15, 2018 | 20.18 | 20.32 | 20.14 | 20.23 | 21,204 | -0.12(-0.57%) |
Oct 12, 2018 | 20.38 | 20.38 | 20.14 | 20.35 | 374,219 | +0.21(+1.04%) |
Oct 11, 2018 | 20.41 | 20.43 | 20.08 | 20.14 | 39,361 | -0.41(-2.01%) |
Oct 10, 2018 | 20.84 | 20.84 | 20.51 | 20.55 | 14,878 | -0.47(-2.22%) |
Oct 09, 2018 | 20.97 | 21.02 | 20.96 | 21.02 | 22,996 | -0.07(-0.33%) |
Oct 08, 2018 | 20.97 | 21.10 | 20.93 | 21.09 | 18,001 | -0.05(-0.22%) |
Oct 05, 2018 | 21.21 | 21.21 | 21.04 | 21.13 | 232,362 | -0.19(-0.91%) |
Oct 04, 2018 | 21.45 | 21.45 | 21.23 | 21.33 | 15,543 | -0.27(-1.24%) |
Oct 03, 2018 | 21.64 | 21.67 | 21.59 | 21.60 | 69,640 | +0.04(+0.20%) |
Oct 02, 2018 | 21.57 | 21.57 | 21.50 | 21.55 | 11,068 | -0.12(-0.57%) |