Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 22.38 | 22.43 | 22.25 | 22.25 | 51,842 | +0.00(+0.00%) |
Sep 27, 2019 | 22.34 | 22.34 | 22.24 | 22.25 | 2,700 | +0.17(+0.77%) |
Sep 26, 2019 | 22.07 | 22.13 | 22.02 | 22.08 | 3,738 | +0.39(+1.81%) |
Sep 25, 2019 | 21.70 | 21.72 | 21.67 | 21.69 | 1,987 | -0.31(-1.42%) |
Sep 24, 2019 | 22.07 | 22.09 | 21.93 | 22.00 | 7,840 | +0.06(+0.27%) |
Sep 23, 2019 | 21.87 | 21.97 | 21.87 | 21.94 | 4,746 | -0.06(-0.27%) |
Sep 20, 2019 | 22.12 | 22.12 | 22.00 | 22.00 | 3,900 | -0.16(-0.72%) |
Sep 19, 2019 | 22.22 | 22.22 | 22.16 | 22.16 | 2,112 | +0.03(+0.14%) |
Sep 18, 2019 | 22.16 | 22.16 | 22.07 | 22.13 | 6,144 | -0.20(-0.90%) |
Sep 17, 2019 | 22.15 | 22.35 | 22.14 | 22.33 | 3,643 | +0.31(+1.41%) |
Sep 16, 2019 | 22.18 | 22.18 | 21.97 | 22.02 | 4,403 | -0.13(-0.60%) |
Sep 13, 2019 | 22.17 | 22.17 | 22.15 | 22.15 | 1,400 | -0.24(-1.06%) |
Sep 12, 2019 | 22.27 | 22.45 | 22.25 | 22.39 | 2,979 | +0.20(+0.90%) |
Sep 11, 2019 | 22.07 | 22.27 | 22.07 | 22.19 | 2,266 | +0.11(+0.50%) |
Sep 10, 2019 | 22.08 | 22.18 | 22.07 | 22.08 | 5,661 | -0.09(-0.41%) |
Sep 09, 2019 | 22.10 | 22.22 | 22.10 | 22.17 | 3,775 | -0.13(-0.58%) |
Sep 06, 2019 | 22.33 | 22.34 | 22.28 | 22.30 | 1,200 | -0.62(-2.71%) |
Sep 05, 2019 | 22.99 | 23.04 | 22.85 | 22.92 | 7,317 | -0.28(-1.23%) |
Sep 04, 2019 | 23.21 | 23.21 | 23.18 | 23.20 | 3,032 | +0.30(+1.33%) |
Sep 03, 2019 | 22.62 | 22.90 | 22.62 | 22.90 | 8,306 | +0.29(+1.28%) |
Aug 30, 2019 | 22.75 | 22.75 | 22.53 | 22.61 | 2,200 | +0.02(+0.09%) |
Aug 29, 2019 | 22.60 | 22.60 | 22.50 | 22.59 | 1,397 | -0.06(-0.26%) |
Aug 28, 2019 | 22.38 | 22.65 | 22.38 | 22.65 | 6,177 | +0.20(+0.87%) |
Aug 27, 2019 | 22.52 | 22.52 | 22.45 | 22.45 | 3,545 | -0.19(-0.84%) |
Aug 26, 2019 | 22.64 | 22.65 | 22.57 | 22.65 | 3,033 | +0.13(+0.56%) |
Aug 23, 2019 | 22.53 | 22.53 | 22.52 | 22.52 | 700 | -0.10(-0.44%) |
Aug 22, 2019 | 22.68 | 22.68 | 22.57 | 22.62 | 2,656 | -0.08(-0.35%) |
Aug 21, 2019 | 22.72 | 22.80 | 22.69 | 22.70 | 14,445 | +0.28(+1.25%) |
Aug 20, 2019 | 22.37 | 22.46 | 22.36 | 22.42 | 4,620 | -0.18(-0.82%) |
Aug 19, 2019 | 22.47 | 22.64 | 22.47 | 22.61 | 3,924 | +0.41(+1.87%) |
Aug 16, 2019 | 22.11 | 22.19 | 22.09 | 22.19 | 3,000 | +0.12(+0.53%) |
Aug 15, 2019 | 22.01 | 22.14 | 22.01 | 22.07 | 6,095 | +0.10(+0.44%) |
Aug 14, 2019 | 22.06 | 22.06 | 21.94 | 21.98 | 2,263 | -0.38(-1.68%) |
Aug 13, 2019 | 22.39 | 22.42 | 22.31 | 22.35 | 2,815 | -0.07(-0.31%) |
Aug 12, 2019 | 22.48 | 22.48 | 22.39 | 22.42 | 1,963 | -0.16(-0.71%) |
Aug 09, 2019 | 22.51 | 22.71 | 22.48 | 22.58 | 6,000 | +0.16(+0.72%) |
Aug 08, 2019 | 22.36 | 22.52 | 22.36 | 22.42 | 9,882 | +0.03(+0.13%) |
Aug 07, 2019 | 22.43 | 22.50 | 22.39 | 22.39 | 2,143 | +0.12(+0.53%) |
Aug 06, 2019 | 22.24 | 22.27 | 22.16 | 22.27 | 2,478 | +0.08(+0.37%) |
Aug 05, 2019 | 22.33 | 22.37 | 22.17 | 22.19 | 2,882 | -0.43(-1.90%) |
Aug 02, 2019 | 22.95 | 22.95 | 22.58 | 22.62 | 1,900 | -0.39(-1.71%) |
Aug 01, 2019 | 23.16 | 23.23 | 23.01 | 23.01 | 2,442 | +0.12(+0.54%) |
Jul 31, 2019 | 23.18 | 23.18 | 22.89 | 22.89 | 2,856 | -0.13(-0.56%) |
Jul 30, 2019 | 23.02 | 23.05 | 22.97 | 23.02 | 3,901 | -0.60(-2.54%) |
Jul 29, 2019 | 23.61 | 23.62 | 23.51 | 23.62 | 4,082 | +0.16(+0.66%) |
Jul 26, 2019 | 23.36 | 23.50 | 23.36 | 23.46 | 5,800 | +0.47(+2.04%) |
Jul 25, 2019 | 22.98 | 23.00 | 22.88 | 23.00 | 3,423 | +0.34(+1.48%) |
Jul 24, 2019 | 22.89 | 22.92 | 22.65 | 22.66 | 5,674 | -0.18(-0.79%) |
Jul 23, 2019 | 22.69 | 22.84 | 22.65 | 22.84 | 9,456 | +0.14(+0.64%) |
Jul 22, 2019 | 22.70 | 22.80 | 22.66 | 22.70 | 3,285 | -0.09(-0.42%) |
Jul 19, 2019 | 22.86 | 22.87 | 22.71 | 22.79 | 2,000 | -0.12(-0.52%) |
Jul 18, 2019 | 22.77 | 22.91 | 22.75 | 22.91 | 3,520 | +0.14(+0.61%) |
Jul 17, 2019 | 23.01 | 23.01 | 22.76 | 22.77 | 31,161 | -0.22(-0.97%) |
Jul 16, 2019 | 22.99 | 23.02 | 22.92 | 22.99 | 7,772 | -0.18(-0.76%) |
Jul 15, 2019 | 23.01 | 23.17 | 23.01 | 23.17 | 2,175 | +0.32(+1.40%) |
Jul 12, 2019 | 22.78 | 22.87 | 22.75 | 22.85 | 3,500 | -0.05(-0.21%) |
Jul 11, 2019 | 22.90 | 22.90 | 22.82 | 22.90 | 1,560 | -0.00(-0.01%) |
Jul 10, 2019 | 22.76 | 22.95 | 22.76 | 22.90 | 9,235 | +0.12(+0.53%) |
Jul 09, 2019 | 22.61 | 22.82 | 22.60 | 22.78 | 3,792 | +0.32(+1.44%) |
Jul 08, 2019 | 22.39 | 22.52 | 22.39 | 22.46 | 2,382 | -0.99(-4.22%) |
Jul 05, 2019 | 23.46 | 23.49 | 23.42 | 23.45 | 2,400 | -0.31(-1.30%) |
Jul 03, 2019 | 23.73 | 23.79 | 23.73 | 23.75 | 2,600 | +0.40(+1.71%) |
Jul 02, 2019 | 23.36 | 23.44 | 23.32 | 23.35 | 3,748 | +0.11(+0.49%) |
Jul 01, 2019 | 23.36 | 23.36 | 23.18 | 23.24 | 2,998 | -0.07(-0.30%) |
Jun 28, 2019 | 23.36 | 23.39 | 23.31 | 23.31 | 1,500 | +0.08(+0.34%) |
Jun 27, 2019 | 23.17 | 23.23 | 23.15 | 23.23 | 2,607 | -0.02(-0.11%) |
Jun 26, 2019 | 23.23 | 23.30 | 23.20 | 23.25 | 3,066 | -0.06(-0.24%) |
Jun 25, 2019 | 23.34 | 23.34 | 23.10 | 23.31 | 1,324 | +0.17(+0.75%) |
Jun 24, 2019 | 23.18 | 23.20 | 23.12 | 23.14 | 4,724 | +0.13(+0.56%) |
Jun 21, 2019 | 22.93 | 23.10 | 22.93 | 23.01 | 2,200 | -0.31(-1.33%) |
Jun 20, 2019 | 23.44 | 23.44 | 23.30 | 23.32 | 4,589 | -0.23(-0.96%) |
Jun 19, 2019 | 23.51 | 23.57 | 23.50 | 23.55 | 2,112 | +0.00(+0.00%) |
Jun 18, 2019 | 23.62 | 23.62 | 23.52 | 23.55 | 7,177 | -0.02(-0.11%) |
Jun 17, 2019 | 23.61 | 23.61 | 23.57 | 23.57 | 1,628 | +0.23(+0.99%) |
Jun 14, 2019 | 23.44 | 23.44 | 23.34 | 23.34 | 1,200 | -0.11(-0.49%) |
Jun 13, 2019 | 23.45 | 23.47 | 23.45 | 23.45 | 3,800 | -0.10(-0.43%) |
Jun 12, 2019 | 23.65 | 23.65 | 23.56 | 23.56 | 1,426 | -0.01(-0.06%) |
Jun 11, 2019 | 23.60 | 23.63 | 23.55 | 23.57 | 1,831 | -0.04(-0.17%) |
Jun 10, 2019 | 23.62 | 23.65 | 23.58 | 23.61 | 1,292 | -0.01(-0.04%) |
Jun 07, 2019 | 23.54 | 23.66 | 23.54 | 23.62 | 3,000 | +0.07(+0.30%) |
Jun 06, 2019 | 23.48 | 23.55 | 23.48 | 23.55 | 2,008 | +0.30(+1.31%) |
Jun 05, 2019 | 23.32 | 23.32 | 23.25 | 23.25 | 1,880 | +0.29(+1.26%) |
Jun 04, 2019 | 22.79 | 22.97 | 22.79 | 22.95 | 2,474 | -0.09(-0.39%) |
Jun 03, 2019 | 22.95 | 23.05 | 22.95 | 23.05 | 4,626 | +0.05(+0.22%) |
May 31, 2019 | 22.86 | 23.04 | 22.86 | 23.00 | 3,700 | +0.19(+0.81%) |
May 30, 2019 | 22.80 | 22.82 | 22.79 | 22.81 | 3,098 | +0.18(+0.80%) |
May 29, 2019 | 22.56 | 22.64 | 22.56 | 22.63 | 4,363 | -0.07(-0.33%) |
May 28, 2019 | 22.74 | 22.78 | 22.68 | 22.70 | 8,684 | -0.22(-0.94%) |
May 24, 2019 | 22.89 | 22.92 | 22.84 | 22.92 | 1,200 | +0.07(+0.32%) |
May 23, 2019 | 22.84 | 22.85 | 22.84 | 22.85 | 1,002 | +0.15(+0.65%) |
May 22, 2019 | 22.68 | 22.76 | 22.63 | 22.70 | 4,509 | -0.23(-1.00%) |
May 21, 2019 | 22.86 | 22.93 | 22.81 | 22.93 | 70,105 | +0.29(+1.28%) |
May 20, 2019 | 22.55 | 22.67 | 22.55 | 22.64 | 1,641 | -0.10(-0.44%) |
May 17, 2019 | 22.78 | 22.78 | 22.66 | 22.74 | 3,100 | +0.27(+1.20%) |
May 16, 2019 | 22.49 | 22.53 | 22.47 | 22.47 | 2,001 | +0.02(+0.09%) |
May 15, 2019 | 22.38 | 22.45 | 22.38 | 22.45 | 2,776 | +0.06(+0.27%) |
May 14, 2019 | 22.35 | 22.41 | 22.28 | 22.39 | 9,840 | +0.07(+0.31%) |
May 13, 2019 | 22.42 | 22.42 | 22.28 | 22.32 | 4,273 | -0.39(-1.72%) |
May 10, 2019 | 22.59 | 22.71 | 22.55 | 22.71 | 3,600 | +0.04(+0.18%) |
May 09, 2019 | 22.52 | 22.67 | 22.52 | 22.67 | 2,524 | +0.15(+0.67%) |
May 08, 2019 | 22.70 | 22.70 | 22.40 | 22.52 | 4,570 | -0.22(-0.97%) |
May 07, 2019 | 22.75 | 22.75 | 22.70 | 22.74 | 11,694 | -0.09(-0.39%) |
May 06, 2019 | 22.68 | 22.87 | 22.68 | 22.83 | 6,370 | -0.13(-0.57%) |
May 03, 2019 | 22.89 | 22.96 | 22.89 | 22.96 | 1,800 | +0.12(+0.53%) |
May 02, 2019 | 22.84 | 22.86 | 22.84 | 22.84 | 1,090 | -0.26(-1.11%) |
May 01, 2019 | 23.26 | 23.26 | 22.98 | 23.10 | 3,297 | +0.07(+0.29%) |
Apr 30, 2019 | 23.09 | 23.09 | 22.90 | 23.03 | 7,807 | +0.00(+0.00%) |
Apr 29, 2019 | 23.03 | 23.03 | 22.97 | 23.03 | 1,528 | -0.13(-0.56%) |
Apr 26, 2019 | 23.16 | 23.25 | 23.16 | 23.16 | 6,300 | -0.04(-0.19%) |
Apr 25, 2019 | 23.48 | 23.48 | 23.15 | 23.20 | 2,517 | +0.04(+0.19%) |
Apr 24, 2019 | 23.13 | 23.24 | 23.11 | 23.16 | 5,708 | -0.07(-0.30%) |
Apr 23, 2019 | 23.13 | 23.23 | 23.13 | 23.23 | 6,145 | +0.05(+0.24%) |
Apr 22, 2019 | 23.34 | 23.46 | 22.92 | 23.18 | 1,035 | -0.03(-0.12%) |
Apr 18, 2019 | 23.06 | 23.21 | 23.06 | 23.20 | 24,800 | +0.00(+0.01%) |
Apr 17, 2019 | 23.18 | 23.20 | 23.11 | 23.20 | 5,838 | +0.22(+0.98%) |
Apr 16, 2019 | 22.98 | 22.98 | 22.95 | 22.98 | 1,484 | -0.20(-0.88%) |
Apr 15, 2019 | 23.38 | 23.38 | 23.18 | 23.18 | 2,887 | -0.45(-1.90%) |
Apr 12, 2019 | 23.76 | 23.76 | 23.63 | 23.63 | 4,000 | -0.01(-0.04%) |
Apr 11, 2019 | 23.69 | 23.69 | 23.55 | 23.64 | 12,220 | +0.75(+3.25%) |
Apr 10, 2019 | 22.81 | 22.92 | 22.77 | 22.89 | 18,374 | +0.37(+1.64%) |
Apr 09, 2019 | 22.65 | 22.65 | 22.51 | 22.52 | 127,323 | -0.30(-1.34%) |
Apr 08, 2019 | 22.82 | 22.84 | 22.82 | 22.83 | 998 | +0.06(+0.26%) |
Apr 05, 2019 | 22.90 | 22.90 | 22.77 | 22.77 | 3,700 | +0.42(+1.88%) |
Apr 04, 2019 | 22.53 | 22.53 | 22.35 | 22.35 | 1,611 | -0.49(-2.15%) |
Apr 03, 2019 | 22.41 | 22.92 | 22.39 | 22.84 | 2,926 | +0.60(+2.70%) |
Apr 02, 2019 | 22.09 | 22.25 | 22.04 | 22.24 | 6,793 | +0.10(+0.45%) |
Apr 01, 2019 | 22.07 | 22.19 | 22.07 | 22.14 | 5,119 | +0.14(+0.64%) |
Mar 29, 2019 | 21.98 | 22.05 | 21.95 | 22.00 | 2,700 | +0.16(+0.73%) |
Mar 28, 2019 | 21.91 | 21.92 | 21.79 | 21.84 | 5,247 | -0.10(-0.46%) |
Mar 27, 2019 | 21.94 | 22.00 | 21.80 | 21.94 | 3,355 | +0.05(+0.25%) |
Mar 26, 2019 | 22.00 | 22.00 | 21.86 | 21.89 | 4,707 | +0.07(+0.30%) |
Mar 25, 2019 | 21.88 | 21.92 | 21.82 | 21.82 | 2,829 | -0.09(-0.39%) |
Mar 22, 2019 | 22.11 | 22.11 | 21.88 | 21.91 | 2,300 | -0.37(-1.66%) |
Mar 21, 2019 | 22.17 | 22.30 | 22.17 | 22.27 | 6,380 | -0.72(-3.13%) |
Mar 20, 2019 | 22.89 | 23.03 | 22.74 | 23.00 | 2,551 | +0.13(+0.59%) |
Mar 19, 2019 | 22.93 | 22.93 | 22.86 | 22.86 | 2,789 | +0.21(+0.93%) |
Mar 18, 2019 | 22.51 | 22.73 | 22.51 | 22.65 | 2,941 | +0.12(+0.55%) |
Mar 15, 2019 | 22.46 | 22.56 | 22.46 | 22.52 | 1,700 | +0.44(+1.99%) |
Mar 14, 2019 | 22.06 | 22.11 | 22.02 | 22.09 | 3,685 | +0.05(+0.20%) |
Mar 13, 2019 | 21.87 | 22.04 | 21.87 | 22.04 | 2,854 | -0.12(-0.54%) |
Mar 12, 2019 | 22.06 | 22.16 | 22.02 | 22.16 | 6,012 | +0.18(+0.82%) |
Mar 11, 2019 | 21.90 | 21.99 | 21.85 | 21.98 | 9,068 | +0.14(+0.62%) |
Mar 08, 2019 | 21.74 | 21.90 | 21.74 | 21.84 | 4,000 | +0.20(+0.95%) |
Mar 07, 2019 | 21.71 | 21.71 | 21.59 | 21.64 | 5,368 | -0.16(-0.73%) |
Mar 06, 2019 | 21.79 | 21.80 | 21.73 | 21.80 | 4,430 | -0.07(-0.34%) |
Mar 05, 2019 | 21.71 | 21.92 | 21.71 | 21.88 | 1,434 | -0.02(-0.07%) |
Mar 04, 2019 | 22.00 | 22.00 | 21.83 | 21.89 | 2,518 | -0.05(-0.23%) |
Mar 01, 2019 | 21.89 | 21.94 | 21.85 | 21.94 | 2,500 | +0.07(+0.32%) |
Feb 28, 2019 | 21.78 | 22.00 | 21.78 | 21.87 | 9,065 | +0.18(+0.83%) |
Feb 27, 2019 | 21.71 | 21.75 | 21.63 | 21.69 | 1,729 | -0.30(-1.36%) |
Feb 26, 2019 | 21.86 | 22.35 | 21.82 | 21.99 | 5,399 | +0.18(+0.85%) |
Feb 25, 2019 | 21.79 | 21.90 | 21.79 | 21.80 | 12,644 | -0.25(-1.11%) |
Feb 22, 2019 | 22.07 | 22.07 | 22.04 | 22.05 | 1,300 | +0.31(+1.43%) |
Feb 21, 2019 | 22.07 | 22.07 | 21.74 | 21.74 | 5,105 | +0.02(+0.12%) |
Feb 20, 2019 | 21.97 | 21.97 | 21.70 | 21.71 | 3,384 | +0.21(+0.98%) |
Feb 19, 2019 | 21.47 | 21.55 | 21.47 | 21.50 | 15,780 | +0.32(+1.51%) |
Feb 15, 2019 | 21.21 | 21.25 | 21.16 | 21.18 | 2,600 | -0.04(-0.16%) |
Feb 14, 2019 | 21.28 | 21.29 | 21.14 | 21.22 | 6,107 | -0.04(-0.16%) |
Feb 13, 2019 | 21.24 | 21.30 | 21.21 | 21.25 | 9,640 | +0.04(+0.16%) |
Feb 12, 2019 | 21.12 | 21.22 | 21.12 | 21.22 | 7,792 | +0.14(+0.66%) |
Feb 11, 2019 | 21.55 | 21.55 | 21.08 | 21.08 | 9,331 | -0.13(-0.61%) |
Feb 08, 2019 | 21.16 | 21.28 | 21.11 | 21.21 | 71,700 | -0.10(-0.47%) |
Feb 07, 2019 | 21.41 | 21.43 | 21.21 | 21.31 | 5,434 | -0.16(-0.75%) |
Feb 06, 2019 | 21.44 | 21.47 | 21.40 | 21.47 | 2,248 | +0.00(+0.00%) |
Feb 05, 2019 | 21.40 | 21.47 | 21.39 | 21.47 | 3,313 | +0.38(+1.83%) |
Feb 04, 2019 | 21.12 | 21.14 | 21.01 | 21.09 | 3,258 | +0.23(+1.13%) |
Feb 01, 2019 | 20.95 | 20.98 | 20.85 | 20.85 | 10,500 | -0.07(-0.33%) |
Jan 31, 2019 | 20.95 | 21.15 | 20.75 | 20.92 | 5,529 | -0.06(-0.29%) |
Jan 30, 2019 | 20.88 | 21.04 | 20.87 | 20.98 | 60,990 | -0.46(-2.15%) |
Jan 29, 2019 | 21.52 | 21.90 | 21.35 | 21.44 | 2,864 | +0.26(+1.23%) |
Jan 28, 2019 | 21.09 | 21.44 | 21.04 | 21.18 | 4,473 | -0.18(-0.82%) |
Jan 25, 2019 | 21.40 | 21.51 | 21.30 | 21.36 | 3,000 | +0.14(+0.64%) |
Jan 24, 2019 | 21.22 | 21.22 | 21.09 | 21.22 | 2,201 | -0.18(-0.84%) |
Jan 23, 2019 | 21.73 | 21.73 | 21.37 | 21.40 | 3,203 | +0.04(+0.21%) |
Jan 22, 2019 | 21.65 | 21.65 | 21.35 | 21.36 | 4,023 | -0.04(-0.19%) |
Jan 18, 2019 | 21.53 | 21.53 | 21.31 | 21.39 | 3,700 | -0.30(-1.41%) |
Jan 17, 2019 | 21.51 | 21.78 | 21.50 | 21.70 | 4,987 | +0.35(+1.64%) |
Jan 16, 2019 | 21.25 | 21.50 | 21.23 | 21.35 | 7,441 | +0.24(+1.14%) |
Jan 15, 2019 | 21.15 | 21.39 | 21.02 | 21.11 | 20,660 | -0.23(-1.10%) |
Jan 14, 2019 | 21.46 | 21.46 | 21.32 | 21.34 | 7,571 | -0.11(-0.49%) |
Jan 11, 2019 | 21.49 | 21.60 | 21.45 | 21.45 | 4,100 | -0.07(-0.33%) |
Jan 10, 2019 | 21.41 | 21.59 | 21.41 | 21.52 | 5,186 | +0.41(+1.92%) |
Jan 09, 2019 | 21.15 | 21.16 | 21.01 | 21.11 | 3,320 | +0.73(+3.58%) |
Jan 08, 2019 | 20.68 | 20.68 | 20.30 | 20.39 | 15,873 | +0.02(+0.07%) |
Jan 07, 2019 | 20.05 | 20.46 | 20.05 | 20.37 | 19,660 | +0.42(+2.08%) |
Jan 04, 2019 | 19.79 | 19.98 | 19.79 | 19.95 | 16,200 | +0.09(+0.48%) |
Jan 03, 2019 | 19.95 | 19.95 | 19.79 | 19.86 | 4,807 | -0.12(-0.60%) |
Jan 02, 2019 | 20.21 | 20.21 | 19.98 | 19.98 | 4,242 | -0.36(-1.77%) |
Dec 31, 2018 | 20.37 | 20.53 | 20.26 | 20.34 | 18,200 | +0.21(+1.04%) |
Dec 28, 2018 | 20.12 | 20.13 | 19.96 | 20.13 | 21,200 | +0.26(+1.31%) |
Dec 27, 2018 | 19.75 | 19.94 | 19.59 | 19.87 | 13,298 | -0.05(-0.25%) |
Dec 26, 2018 | 19.60 | 20.06 | 19.51 | 19.92 | 15,865 | +0.03(+0.13%) |
Dec 24, 2018 | 20.09 | 20.14 | 19.63 | 19.89 | 4,900 | -0.09(-0.45%) |
Dec 21, 2018 | 20.15 | 20.42 | 19.96 | 19.98 | 15,300 | -0.29(-1.41%) |
Dec 20, 2018 | 20.26 | 20.28 | 20.12 | 20.27 | 11,710 | -0.29(-1.41%) |
Dec 19, 2018 | 20.67 | 20.92 | 20.49 | 20.56 | 3,696 | +0.22(+1.08%) |
Dec 18, 2018 | 20.47 | 20.47 | 20.25 | 20.34 | 11,024 | +0.02(+0.07%) |
Dec 17, 2018 | 20.45 | 20.67 | 20.26 | 20.32 | 9,812 | +0.05(+0.27%) |
Dec 14, 2018 | 20.47 | 20.47 | 20.17 | 20.27 | 8,900 | -0.46(-2.20%) |
Dec 13, 2018 | 20.88 | 20.89 | 20.64 | 20.73 | 13,849 | -0.09(-0.46%) |
Dec 12, 2018 | 20.96 | 21.07 | 20.81 | 20.82 | 37,250 | +0.59(+2.92%) |
Dec 11, 2018 | 20.42 | 20.42 | 19.98 | 20.23 | 13,172 | +0.10(+0.50%) |
Dec 10, 2018 | 20.30 | 20.30 | 20.04 | 20.13 | 12,593 | +0.08(+0.40%) |
Dec 07, 2018 | 20.16 | 20.16 | 19.94 | 20.05 | 4,900 | -0.03(-0.15%) |
Dec 06, 2018 | 19.92 | 20.12 | 19.83 | 20.08 | 10,999 | -0.17(-0.84%) |
Dec 04, 2018 | 20.56 | 20.64 | 20.17 | 20.25 | 7,100 | -0.43(-2.06%) |
Dec 03, 2018 | 20.90 | 20.92 | 20.61 | 20.68 | 4,386 | -0.03(-0.14%) |
Nov 30, 2018 | 20.69 | 20.81 | 20.60 | 20.70 | 16,000 | -0.06(-0.29%) |
Nov 29, 2018 | 20.72 | 20.81 | 20.64 | 20.77 | 6,393 | -0.24(-1.14%) |
Nov 28, 2018 | 20.67 | 21.09 | 20.67 | 21.00 | 6,962 | +0.18(+0.86%) |
Nov 27, 2018 | 20.71 | 20.95 | 20.70 | 20.82 | 4,979 | -0.07(-0.31%) |
Nov 26, 2018 | 20.91 | 21.07 | 20.82 | 20.89 | 6,208 | +0.12(+0.58%) |
Nov 23, 2018 | 20.70 | 20.77 | 20.69 | 20.77 | 3,300 | -0.28(-1.33%) |
Nov 21, 2018 | 21.05 | 21.05 | 21.05 | 0 | +0.35(+1.69%) | |
Nov 20, 2018 | 20.79 | 20.79 | 20.56 | 20.70 | 8,872 | -0.17(-0.81%) |
Nov 19, 2018 | 20.86 | 21.07 | 20.77 | 20.87 | 6,358 | +0.04(+0.19%) |
Nov 16, 2018 | 20.70 | 21.00 | 20.70 | 20.83 | 3,100 | -0.37(-1.75%) |
Nov 15, 2018 | 20.96 | 21.25 | 20.93 | 21.20 | 11,625 | -0.17(-0.80%) |
Nov 14, 2018 | 21.47 | 21.47 | 21.22 | 21.37 | 3,265 | +0.14(+0.68%) |
Nov 13, 2018 | 21.07 | 21.60 | 21.04 | 21.23 | 22,650 | -0.08(-0.40%) |
Nov 12, 2018 | 21.54 | 21.54 | 21.31 | 21.31 | 3,722 | +0.17(+0.83%) |
Nov 09, 2018 | 21.24 | 21.24 | 20.96 | 21.14 | 17,700 | +0.13(+0.62%) |
Nov 08, 2018 | 21.17 | 21.22 | 20.94 | 21.00 | 9,522 | +0.92(+4.58%) |
Nov 07, 2018 | 19.94 | 20.25 | 19.92 | 20.09 | 8,963 | +0.38(+1.90%) |
Nov 06, 2018 | 19.77 | 19.85 | 19.60 | 19.71 | 17,006 | +0.10(+0.51%) |
Nov 05, 2018 | 19.58 | 19.79 | 19.53 | 19.61 | 9,968 | -0.19(-0.96%) |
Nov 02, 2018 | 19.70 | 19.98 | 19.67 | 19.80 | 17,000 | -0.88(-4.23%) |
Nov 01, 2018 | 20.66 | 20.79 | 20.57 | 20.68 | 15,084 | +0.31(+1.53%) |
Oct 31, 2018 | 20.34 | 20.54 | 20.22 | 20.36 | 6,520 | +0.27(+1.34%) |
Oct 30, 2018 | 19.85 | 20.31 | 19.85 | 20.09 | 14,370 | +0.20(+0.98%) |
Oct 29, 2018 | 20.04 | 20.09 | 19.71 | 19.90 | 27,196 | +0.04(+0.20%) |
Oct 26, 2018 | 19.82 | 20.04 | 19.68 | 19.86 | 15,500 | -0.06(-0.31%) |
Oct 25, 2018 | 19.71 | 19.94 | 19.71 | 19.92 | 21,451 | +0.81(+4.25%) |
Oct 24, 2018 | 19.44 | 19.48 | 19.11 | 19.11 | 68,990 | -0.54(-2.75%) |
Oct 23, 2018 | 19.53 | 19.72 | 19.44 | 19.65 | 102,247 | +0.03(+0.15%) |
Oct 22, 2018 | 20.00 | 20.00 | 19.55 | 19.62 | 210,739 | -0.30(-1.51%) |
Oct 19, 2018 | 19.85 | 20.06 | 19.85 | 19.92 | 331,400 | -0.02(-0.10%) |
Oct 18, 2018 | 20.16 | 20.19 | 19.74 | 19.94 | 498,755 | -0.23(-1.16%) |
Oct 17, 2018 | 20.22 | 20.28 | 20.15 | 20.18 | 35,282 | -0.29(-1.42%) |
Oct 16, 2018 | 20.42 | 20.65 | 20.38 | 20.46 | 14,378 | +0.39(+1.97%) |
Oct 15, 2018 | 20.09 | 20.31 | 20.04 | 20.07 | 24,484 | -0.12(-0.62%) |
Oct 12, 2018 | 20.20 | 20.28 | 20.02 | 20.20 | 18,600 | -0.03(-0.15%) |
Oct 11, 2018 | 20.20 | 20.30 | 19.91 | 20.23 | 27,691 | +0.32(+1.58%) |
Oct 10, 2018 | 19.83 | 20.19 | 19.81 | 19.91 | 12,682 | -0.28(-1.39%) |
Oct 09, 2018 | 19.95 | 20.24 | 19.95 | 20.19 | 22,759 | +0.33(+1.64%) |
Oct 08, 2018 | 19.77 | 19.98 | 19.75 | 19.86 | 21,078 | -0.24(-1.17%) |
Oct 05, 2018 | 20.08 | 20.30 | 20.05 | 20.10 | 10,900 | -0.13(-0.67%) |
Oct 04, 2018 | 20.36 | 20.38 | 20.16 | 20.23 | 108,112 | -0.39(-1.87%) |
Oct 03, 2018 | 20.71 | 20.76 | 20.60 | 20.62 | 1,083,038 | +0.06(+0.29%) |
Oct 02, 2018 | 20.98 | 21.00 | 20.30 | 20.56 | 787,383 | -0.56(-2.65%) |