Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 25.26 | 25.63 | 25.23 | 25.60 | 4,288,485 | -0.20(-0.79%) |
Oct 30, 2019 | 25.50 | 25.82 | 25.41 | 25.81 | 2,935,086 | +0.55(+2.17%) |
Oct 29, 2019 | 25.15 | 25.36 | 25.13 | 25.26 | 1,537,292 | +0.03(+0.11%) |
Oct 28, 2019 | 25.05 | 25.30 | 25.04 | 25.23 | 1,878,003 | +0.11(+0.42%) |
Oct 25, 2019 | 24.86 | 25.15 | 24.84 | 25.13 | 1,599,153 | -0.06(-0.24%) |
Oct 24, 2019 | 25.04 | 25.21 | 24.95 | 25.19 | 2,810,403 | +0.38(+1.53%) |
Oct 23, 2019 | 24.78 | 24.88 | 24.63 | 24.81 | 5,428,031 | +0.10(+0.39%) |
Oct 22, 2019 | 24.76 | 24.95 | 24.64 | 24.71 | 2,565,012 | +0.32(+1.31%) |
Oct 21, 2019 | 24.44 | 24.54 | 24.29 | 24.39 | 3,221,249 | +0.04(+0.15%) |
Oct 18, 2019 | 24.40 | 24.41 | 24.19 | 24.35 | 1,684,125 | -0.07(-0.30%) |
Oct 17, 2019 | 24.52 | 24.52 | 24.39 | 24.43 | 2,650,203 | +0.18(+0.75%) |
Oct 16, 2019 | 24.16 | 24.41 | 24.09 | 24.25 | 1,786,464 | -0.08(-0.34%) |
Oct 15, 2019 | 24.20 | 24.38 | 24.16 | 24.33 | 1,745,691 | +0.20(+0.85%) |
Oct 14, 2019 | 24.11 | 24.23 | 24.06 | 24.13 | 2,510,558 | +0.37(+1.56%) |
Oct 11, 2019 | 23.76 | 23.94 | 23.70 | 23.75 | 2,632,187 | -0.19(-0.81%) |
Oct 10, 2019 | 23.63 | 23.99 | 23.62 | 23.95 | 2,495,158 | +0.04(+0.16%) |
Oct 09, 2019 | 23.78 | 23.96 | 23.77 | 23.91 | 1,464,762 | +0.03(+0.14%) |
Oct 08, 2019 | 24.06 | 24.06 | 23.79 | 23.88 | 2,075,610 | -0.20(-0.83%) |
Oct 07, 2019 | 24.00 | 24.21 | 23.93 | 24.08 | 1,972,199 | +0.28(+1.19%) |
Oct 04, 2019 | 23.76 | 23.82 | 23.63 | 23.80 | 2,129,472 | +0.43(+1.85%) |
Oct 03, 2019 | 23.01 | 23.46 | 23.01 | 23.36 | 4,187,174 | +0.25(+1.06%) |
Oct 02, 2019 | 23.24 | 23.25 | 22.95 | 23.12 | 4,381,909 | -0.32(-1.37%) |
Oct 01, 2019 | 23.67 | 23.70 | 23.40 | 23.44 | 3,357,042 | -0.53(-2.22%) |
Sep 30, 2019 | 23.91 | 24.07 | 23.83 | 23.97 | 3,641,321 | +0.03(+0.14%) |
Sep 27, 2019 | 24.00 | 24.21 | 23.90 | 23.94 | 2,846,126 | -0.26(-1.07%) |
Sep 26, 2019 | 24.36 | 24.45 | 24.09 | 24.20 | 2,787,866 | -0.17(-0.70%) |
Sep 25, 2019 | 24.47 | 24.51 | 24.32 | 24.37 | 2,343,175 | -0.17(-0.70%) |
Sep 24, 2019 | 24.46 | 24.60 | 24.39 | 24.54 | 2,529,440 | -0.02(-0.08%) |
Sep 23, 2019 | 24.72 | 24.79 | 24.50 | 24.56 | 2,235,517 | +0.01(+0.06%) |
Sep 20, 2019 | 24.01 | 24.75 | 23.99 | 24.55 | 6,948,068 | +0.49(+2.04%) |
Sep 19, 2019 | 24.00 | 24.13 | 23.91 | 24.06 | 3,917,432 | +0.42(+1.79%) |
Sep 18, 2019 | 23.66 | 23.74 | 23.55 | 23.63 | 2,907,403 | +0.00(+0.00%) |
Sep 17, 2019 | 23.53 | 23.69 | 23.45 | 23.63 | 3,835,695 | +0.69(+3.01%) |
Sep 16, 2019 | 22.97 | 23.09 | 22.80 | 22.94 | 2,082,074 | -0.01(-0.04%) |
Sep 13, 2019 | 23.01 | 23.20 | 22.88 | 22.95 | 3,364,800 | -0.08(-0.34%) |
Sep 12, 2019 | 23.34 | 23.51 | 22.95 | 23.03 | 5,352,980 | -0.54(-2.30%) |
Sep 11, 2019 | 23.16 | 23.60 | 23.10 | 23.57 | 3,494,362 | +0.57(+2.50%) |
Sep 10, 2019 | 22.70 | 23.00 | 22.54 | 23.00 | 4,767,000 | -0.49(-2.09%) |
Sep 09, 2019 | 23.83 | 23.83 | 23.44 | 23.49 | 3,651,856 | -0.88(-3.60%) |
Sep 06, 2019 | 24.28 | 24.58 | 24.28 | 24.37 | 2,714,571 | -0.09(-0.38%) |
Sep 05, 2019 | 24.58 | 24.60 | 24.36 | 24.46 | 2,365,183 | -0.32(-1.27%) |
Sep 04, 2019 | 24.77 | 24.83 | 24.69 | 24.77 | 3,913,733 | +0.25(+1.00%) |
Sep 03, 2019 | 24.55 | 24.64 | 24.42 | 24.53 | 2,611,899 | +0.37(+1.52%) |
Aug 30, 2019 | 24.16 | 24.26 | 24.05 | 24.16 | 1,867,224 | -0.24(-0.99%) |
Aug 29, 2019 | 24.45 | 24.48 | 24.37 | 24.40 | 2,570,222 | +0.15(+0.63%) |
Aug 28, 2019 | 24.29 | 24.34 | 24.17 | 24.25 | 1,990,235 | +0.07(+0.29%) |
Aug 27, 2019 | 24.34 | 24.39 | 24.17 | 24.18 | 2,894,407 | -0.01(-0.04%) |
Aug 26, 2019 | 24.36 | 24.39 | 24.13 | 24.19 | 2,571,939 | -0.05(-0.19%) |
Aug 23, 2019 | 24.31 | 24.49 | 24.18 | 24.24 | 2,572,016 | -0.20(-0.82%) |
Aug 22, 2019 | 24.42 | 24.50 | 24.33 | 24.44 | 4,132,171 | +0.41(+1.70%) |
Aug 21, 2019 | 24.13 | 24.16 | 24.00 | 24.03 | 3,310,843 | +0.25(+1.05%) |
Aug 20, 2019 | 23.86 | 23.86 | 23.70 | 23.78 | 2,257,070 | +0.03(+0.12%) |
Aug 19, 2019 | 23.70 | 23.79 | 23.66 | 23.75 | 2,447,955 | -0.20(-0.85%) |
Aug 16, 2019 | 23.79 | 23.96 | 23.70 | 23.95 | 3,640,419 | +0.64(+2.72%) |
Aug 15, 2019 | 23.21 | 23.53 | 23.18 | 23.32 | 3,061,678 | +0.19(+0.81%) |
Aug 14, 2019 | 23.34 | 23.50 | 23.13 | 23.13 | 3,028,306 | -0.70(-2.95%) |
Aug 13, 2019 | 23.58 | 23.96 | 23.56 | 23.83 | 3,782,824 | +0.70(+3.02%) |
Aug 12, 2019 | 23.25 | 23.30 | 23.04 | 23.14 | 1,943,275 | +0.03(+0.14%) |
Aug 09, 2019 | 23.16 | 23.17 | 22.85 | 23.10 | 4,245,873 | -0.18(-0.79%) |
Aug 08, 2019 | 23.01 | 23.33 | 22.98 | 23.29 | 3,260,509 | +0.54(+2.38%) |
Aug 07, 2019 | 22.53 | 22.91 | 22.40 | 22.74 | 5,019,704 | +0.28(+1.27%) |
Aug 06, 2019 | 22.37 | 22.47 | 22.26 | 22.46 | 3,049,347 | +0.45(+2.03%) |
Aug 05, 2019 | 22.28 | 22.36 | 21.93 | 22.01 | 1,898,172 | -0.38(-1.68%) |
Aug 02, 2019 | 22.45 | 22.48 | 22.23 | 22.39 | 2,796,710 | +0.07(+0.31%) |
Aug 01, 2019 | 22.31 | 22.49 | 22.20 | 22.32 | 4,174,731 | +0.30(+1.36%) |
Jul 31, 2019 | 21.90 | 22.33 | 21.89 | 22.02 | 2,644,145 | -0.23(-1.03%) |
Jul 30, 2019 | 22.26 | 22.28 | 22.13 | 22.25 | 2,808,397 | -0.32(-1.43%) |
Jul 29, 2019 | 22.80 | 22.80 | 22.46 | 22.57 | 3,049,256 | +0.13(+0.57%) |
Jul 26, 2019 | 22.51 | 22.59 | 22.40 | 22.45 | 2,367,183 | -0.02(-0.08%) |
Jul 25, 2019 | 22.57 | 22.69 | 22.38 | 22.46 | 2,258,346 | -0.30(-1.31%) |
Jul 24, 2019 | 22.65 | 22.85 | 22.56 | 22.76 | 4,070,176 | +0.13(+0.57%) |
Jul 23, 2019 | 22.06 | 22.91 | 21.86 | 22.63 | 9,562,568 | +0.39(+1.76%) |
Jul 22, 2019 | 22.23 | 22.35 | 22.16 | 22.24 | 1,936,934 | +0.19(+0.85%) |
Jul 19, 2019 | 22.00 | 22.14 | 21.87 | 22.05 | 4,740,677 | -0.13(-0.60%) |
Jul 18, 2019 | 22.21 | 22.24 | 21.98 | 22.19 | 3,404,662 | -0.01(-0.06%) |
Jul 17, 2019 | 22.24 | 22.27 | 22.13 | 22.20 | 4,315,324 | +0.27(+1.24%) |
Jul 16, 2019 | 22.10 | 22.11 | 21.89 | 21.93 | 4,448,083 | +0.03(+0.15%) |
Jul 15, 2019 | 21.96 | 22.01 | 21.83 | 21.90 | 3,540,572 | +0.05(+0.23%) |
Jul 12, 2019 | 22.24 | 22.24 | 21.71 | 21.85 | 7,231,670 | -0.64(-2.86%) |
Jul 11, 2019 | 23.00 | 23.02 | 22.41 | 22.49 | 8,817,838 | -0.70(-3.03%) |
Jul 10, 2019 | 23.34 | 23.35 | 23.13 | 23.19 | 1,596,563 | +0.06(+0.28%) |
Jul 09, 2019 | 23.00 | 23.20 | 22.99 | 23.13 | 1,421,008 | +0.06(+0.24%) |
Jul 08, 2019 | 23.13 | 23.21 | 23.04 | 23.08 | 2,032,439 | -0.17(-0.75%) |
Jul 05, 2019 | 23.40 | 23.48 | 23.21 | 23.25 | 3,081,973 | -0.78(-3.23%) |
Jul 03, 2019 | 24.08 | 24.16 | 23.93 | 24.03 | 1,003,099 | +0.15(+0.63%) |
Jul 02, 2019 | 23.79 | 23.95 | 23.76 | 23.88 | 1,819,954 | +0.20(+0.83%) |
Jul 01, 2019 | 23.71 | 23.80 | 23.64 | 23.68 | 1,678,630 | +0.22(+0.94%) |
Jun 28, 2019 | 23.49 | 23.53 | 23.40 | 23.46 | 1,338,408 | +0.08(+0.35%) |
Jun 27, 2019 | 23.28 | 23.44 | 23.27 | 23.37 | 1,510,793 | -0.02(-0.10%) |
Jun 26, 2019 | 23.56 | 23.56 | 23.33 | 23.40 | 2,194,039 | -0.12(-0.53%) |
Jun 25, 2019 | 23.54 | 23.70 | 23.49 | 23.52 | 2,370,599 | -0.05(-0.21%) |
Jun 24, 2019 | 23.28 | 23.60 | 23.26 | 23.57 | 4,024,890 | +0.21(+0.89%) |
Jun 21, 2019 | 23.25 | 23.42 | 23.18 | 23.36 | 2,699,881 | -0.13(-0.55%) |
Jun 20, 2019 | 23.80 | 23.93 | 23.40 | 23.49 | 4,241,114 | -0.60(-2.48%) |
Jun 19, 2019 | 23.73 | 24.13 | 23.73 | 24.09 | 4,753,136 | +0.11(+0.44%) |
Jun 18, 2019 | 23.96 | 24.01 | 23.83 | 23.99 | 2,953,626 | +0.54(+2.31%) |
Jun 17, 2019 | 23.48 | 23.60 | 23.43 | 23.44 | 2,174,560 | +0.02(+0.10%) |
Jun 14, 2019 | 23.57 | 23.71 | 23.39 | 23.42 | 2,677,469 | -0.34(-1.43%) |
Jun 13, 2019 | 24.10 | 24.13 | 23.64 | 23.76 | 4,236,255 | -0.35(-1.47%) |
Jun 12, 2019 | 23.86 | 24.14 | 23.85 | 24.11 | 2,766,014 | +0.40(+1.71%) |
Jun 11, 2019 | 23.76 | 23.80 | 23.62 | 23.71 | 4,515,965 | +0.17(+0.74%) |
Jun 10, 2019 | 23.16 | 23.70 | 23.13 | 23.53 | 5,326,234 | +0.86(+3.81%) |
Jun 07, 2019 | 22.72 | 22.73 | 22.55 | 22.67 | 3,404,444 | +0.17(+0.76%) |
Jun 06, 2019 | 22.42 | 22.80 | 22.42 | 22.50 | 4,360,831 | +0.14(+0.64%) |
Jun 05, 2019 | 22.21 | 22.59 | 22.21 | 22.36 | 3,854,133 | +0.23(+1.06%) |
Jun 04, 2019 | 22.21 | 22.22 | 22.06 | 22.12 | 2,472,441 | -0.18(-0.80%) |
Jun 03, 2019 | 22.08 | 22.41 | 22.04 | 22.30 | 3,534,166 | +0.61(+2.82%) |
May 31, 2019 | 21.66 | 21.80 | 21.56 | 21.69 | 2,282,757 | +0.01(+0.04%) |
May 30, 2019 | 21.66 | 21.73 | 21.60 | 21.68 | 1,518,091 | +0.07(+0.32%) |
May 29, 2019 | 21.75 | 21.82 | 21.53 | 21.61 | 1,894,005 | -0.42(-1.90%) |
May 28, 2019 | 22.23 | 22.40 | 22.02 | 22.03 | 2,079,925 | -0.30(-1.34%) |
May 24, 2019 | 22.35 | 22.44 | 22.25 | 22.33 | 2,237,498 | +0.10(+0.43%) |
May 23, 2019 | 21.96 | 22.32 | 21.95 | 22.23 | 6,669,171 | -0.01(-0.04%) |
May 22, 2019 | 21.98 | 22.30 | 21.93 | 22.24 | 2,829,309 | +0.40(+1.83%) |
May 21, 2019 | 21.79 | 21.99 | 21.77 | 21.84 | 2,335,606 | +0.12(+0.57%) |
May 20, 2019 | 21.68 | 21.77 | 21.60 | 21.72 | 2,365,836 | +0.22(+1.00%) |
May 17, 2019 | 21.51 | 21.65 | 21.49 | 21.50 | 2,236,628 | +0.00(+0.00%) |
May 16, 2019 | 21.37 | 21.65 | 21.36 | 21.50 | 2,374,588 | -0.07(-0.32%) |
May 15, 2019 | 21.38 | 21.62 | 21.36 | 21.57 | 1,976,551 | -0.03(-0.13%) |
May 14, 2019 | 21.53 | 21.70 | 21.49 | 21.60 | 1,986,245 | -0.17(-0.78%) |
May 13, 2019 | 21.87 | 21.89 | 21.67 | 21.77 | 2,402,816 | -0.42(-1.88%) |
May 10, 2019 | 22.20 | 22.23 | 21.94 | 22.19 | 3,725,827 | -0.08(-0.35%) |
May 09, 2019 | 22.28 | 22.34 | 22.10 | 22.27 | 3,490,426 | +0.02(+0.08%) |
May 08, 2019 | 22.18 | 22.34 | 22.07 | 22.25 | 3,587,955 | +0.45(+2.07%) |
May 07, 2019 | 21.97 | 22.01 | 21.72 | 21.80 | 2,540,843 | -0.15(-0.67%) |
May 06, 2019 | 21.63 | 22.08 | 21.60 | 21.94 | 4,062,159 | +0.12(+0.55%) |
May 03, 2019 | 21.91 | 22.05 | 21.74 | 21.83 | 4,684,320 | -0.63(-2.82%) |
May 02, 2019 | 22.48 | 22.53 | 22.39 | 22.46 | 2,425,195 | -0.12(-0.53%) |
May 01, 2019 | 22.56 | 22.80 | 22.39 | 22.58 | 3,266,743 | +0.06(+0.25%) |
Apr 30, 2019 | 22.39 | 22.66 | 22.39 | 22.52 | 2,551,903 | -0.20(-0.87%) |
Apr 29, 2019 | 22.77 | 22.80 | 22.59 | 22.72 | 2,746,583 | +0.23(+1.04%) |
Apr 26, 2019 | 22.51 | 22.54 | 22.36 | 22.49 | 2,191,369 | +0.23(+1.03%) |
Apr 25, 2019 | 22.14 | 22.27 | 22.11 | 22.26 | 2,208,817 | +0.03(+0.12%) |
Apr 24, 2019 | 22.46 | 22.46 | 22.21 | 22.23 | 3,204,468 | -0.13(-0.60%) |
Apr 23, 2019 | 22.27 | 22.44 | 22.23 | 22.36 | 4,391,622 | +0.26(+1.16%) |
Apr 22, 2019 | 22.29 | 22.36 | 22.00 | 22.11 | 2,589,160 | -0.13(-0.60%) |
Apr 18, 2019 | 22.33 | 22.33 | 21.95 | 22.24 | 2,453,567 | -0.06(-0.25%) |
Apr 17, 2019 | 22.66 | 22.68 | 22.22 | 22.29 | 3,487,510 | -0.41(-1.82%) |
Apr 16, 2019 | 23.17 | 23.19 | 22.70 | 22.71 | 3,005,631 | -0.44(-1.89%) |
Apr 15, 2019 | 23.12 | 23.25 | 23.08 | 23.14 | 2,896,443 | +0.07(+0.30%) |
Apr 12, 2019 | 23.11 | 23.31 | 23.02 | 23.08 | 2,781,696 | -0.32(-1.37%) |
Apr 11, 2019 | 23.47 | 23.54 | 23.29 | 23.40 | 6,709,177 | -0.11(-0.47%) |
Apr 10, 2019 | 23.51 | 23.60 | 23.43 | 23.51 | 3,579,564 | -0.00(-0.02%) |
Apr 09, 2019 | 23.56 | 23.57 | 23.43 | 23.51 | 1,706,424 | -0.09(-0.39%) |
Apr 08, 2019 | 23.75 | 23.75 | 23.49 | 23.60 | 2,584,218 | +0.28(+1.18%) |
Apr 05, 2019 | 23.39 | 23.50 | 23.27 | 23.33 | 1,660,879 | +0.09(+0.40%) |
Apr 04, 2019 | 23.50 | 23.55 | 23.18 | 23.24 | 3,396,017 | -0.23(-1.00%) |
Apr 03, 2019 | 23.42 | 23.64 | 23.40 | 23.47 | 3,452,797 | -0.47(-1.96%) |
Apr 02, 2019 | 24.10 | 24.10 | 23.81 | 23.94 | 3,140,740 | -0.02(-0.08%) |
Apr 01, 2019 | 23.98 | 24.10 | 23.89 | 23.96 | 1,603,520 | -0.08(-0.34%) |
Mar 29, 2019 | 23.91 | 24.13 | 23.87 | 24.04 | 3,046,288 | +0.12(+0.50%) |
Mar 28, 2019 | 23.99 | 24.04 | 23.86 | 23.92 | 1,930,528 | -0.05(-0.21%) |
Mar 27, 2019 | 23.88 | 24.02 | 23.75 | 23.97 | 2,926,201 | +0.10(+0.42%) |
Mar 26, 2019 | 24.04 | 24.04 | 23.82 | 23.87 | 2,538,197 | +0.17(+0.74%) |
Mar 25, 2019 | 23.42 | 23.71 | 23.40 | 23.70 | 3,315,227 | +0.39(+1.66%) |
Mar 22, 2019 | 23.33 | 23.51 | 23.30 | 23.31 | 2,913,774 | -0.31(-1.31%) |
Mar 21, 2019 | 23.68 | 23.78 | 23.61 | 23.62 | 2,783,415 | -0.21(-0.87%) |
Mar 20, 2019 | 23.53 | 23.92 | 23.52 | 23.83 | 3,750,322 | +0.18(+0.77%) |
Mar 19, 2019 | 23.51 | 23.69 | 23.47 | 23.65 | 3,249,468 | +0.35(+1.52%) |
Mar 18, 2019 | 23.26 | 23.31 | 23.19 | 23.29 | 2,176,803 | +0.25(+1.10%) |
Mar 15, 2019 | 22.97 | 23.10 | 22.93 | 23.04 | 2,403,856 | +0.18(+0.77%) |
Mar 14, 2019 | 22.86 | 22.91 | 22.77 | 22.86 | 2,075,029 | +0.08(+0.36%) |
Mar 13, 2019 | 22.62 | 22.84 | 22.56 | 22.78 | 2,249,806 | +0.35(+1.55%) |
Mar 12, 2019 | 22.51 | 22.55 | 22.43 | 22.43 | 1,231,453 | -0.09(-0.38%) |
Mar 11, 2019 | 22.45 | 22.55 | 22.34 | 22.52 | 1,331,506 | +0.03(+0.12%) |
Mar 08, 2019 | 22.52 | 22.52 | 22.33 | 22.49 | 1,685,327 | +0.21(+0.93%) |
Mar 07, 2019 | 22.42 | 22.42 | 22.22 | 22.28 | 2,304,072 | +0.03(+0.12%) |
Mar 06, 2019 | 22.52 | 22.53 | 22.18 | 22.26 | 1,899,563 | -0.24(-1.05%) |
Mar 05, 2019 | 22.35 | 22.59 | 22.35 | 22.49 | 2,499,100 | +0.23(+1.02%) |
Mar 04, 2019 | 22.33 | 22.40 | 22.17 | 22.27 | 3,344,114 | -0.19(-0.85%) |
Mar 01, 2019 | 22.49 | 22.56 | 22.40 | 22.46 | 3,275,455 | +0.29(+1.33%) |
Feb 28, 2019 | 22.00 | 22.28 | 22.00 | 22.16 | 2,785,047 | -0.05(-0.24%) |
Feb 27, 2019 | 22.36 | 22.41 | 22.17 | 22.22 | 3,871,613 | -0.17(-0.77%) |
Feb 26, 2019 | 22.35 | 22.51 | 22.33 | 22.39 | 3,381,796 | +0.01(+0.04%) |
Feb 25, 2019 | 22.34 | 22.47 | 22.32 | 22.38 | 2,351,050 | -0.16(-0.70%) |
Feb 22, 2019 | 22.56 | 22.59 | 22.47 | 22.54 | 1,457,819 | +0.05(+0.24%) |
Feb 21, 2019 | 22.53 | 22.56 | 22.36 | 22.48 | 1,674,142 | -0.02(-0.08%) |
Feb 20, 2019 | 22.56 | 22.64 | 22.43 | 22.50 | 2,349,746 | -0.28(-1.23%) |
Feb 19, 2019 | 22.80 | 22.88 | 22.46 | 22.78 | 6,149,717 | -0.01(-0.06%) |
Feb 15, 2019 | 22.55 | 22.80 | 22.47 | 22.80 | 4,862,049 | +0.26(+1.15%) |
Feb 14, 2019 | 22.52 | 22.60 | 22.44 | 22.54 | 4,452,810 | +0.31(+1.41%) |
Feb 13, 2019 | 22.20 | 22.31 | 22.19 | 22.22 | 1,919,257 | -0.14(-0.63%) |
Feb 12, 2019 | 22.18 | 22.40 | 22.11 | 22.36 | 1,918,543 | +0.33(+1.52%) |
Feb 11, 2019 | 22.04 | 22.10 | 21.92 | 22.03 | 2,211,357 | -0.11(-0.51%) |
Feb 08, 2019 | 22.00 | 22.15 | 21.94 | 22.14 | 2,002,734 | +0.12(+0.53%) |
Feb 07, 2019 | 22.13 | 22.14 | 21.89 | 22.03 | 3,043,163 | -0.01(-0.04%) |
Feb 06, 2019 | 21.97 | 22.14 | 21.97 | 22.03 | 2,951,956 | -0.06(-0.27%) |
Feb 05, 2019 | 22.13 | 22.22 | 22.08 | 22.09 | 3,699,886 | +0.11(+0.52%) |
Feb 04, 2019 | 22.01 | 22.02 | 21.80 | 21.98 | 3,072,683 | -0.03(-0.12%) |
Feb 01, 2019 | 22.07 | 22.22 | 21.85 | 22.01 | 4,923,454 | +0.72(+3.38%) |
Jan 31, 2019 | 21.07 | 21.34 | 21.05 | 21.29 | 4,833,845 | -0.01(-0.06%) |
Jan 30, 2019 | 21.12 | 21.36 | 21.09 | 21.30 | 2,485,405 | +0.18(+0.86%) |
Jan 29, 2019 | 21.09 | 21.15 | 20.97 | 21.12 | 1,850,061 | +0.11(+0.54%) |
Jan 28, 2019 | 20.90 | 21.09 | 20.87 | 21.01 | 2,416,305 | +0.02(+0.09%) |
Jan 25, 2019 | 21.13 | 21.17 | 20.94 | 20.99 | 2,964,675 | -0.19(-0.92%) |
Jan 24, 2019 | 21.29 | 21.36 | 21.06 | 21.18 | 4,110,640 | -0.28(-1.29%) |
Jan 23, 2019 | 21.55 | 21.59 | 21.41 | 21.46 | 3,961,629 | -0.36(-1.64%) |
Jan 22, 2019 | 21.57 | 21.85 | 21.55 | 21.82 | 3,815,723 | +0.06(+0.29%) |
Jan 18, 2019 | 21.74 | 21.95 | 21.64 | 21.75 | 3,980,289 | +0.18(+0.84%) |
Jan 17, 2019 | 21.33 | 21.63 | 21.30 | 21.57 | 2,790,227 | +0.35(+1.66%) |
Jan 16, 2019 | 21.36 | 21.41 | 21.21 | 21.22 | 2,895,541 | -0.15(-0.70%) |
Jan 15, 2019 | 21.35 | 21.46 | 21.31 | 21.37 | 3,145,254 | +0.25(+1.18%) |
Jan 14, 2019 | 21.26 | 21.31 | 21.07 | 21.12 | 4,585,600 | -0.86(-3.91%) |
Jan 11, 2019 | 21.77 | 21.99 | 21.75 | 21.98 | 2,898,189 | +0.00(+0.02%) |
Jan 10, 2019 | 21.94 | 22.00 | 21.86 | 21.98 | 2,379,676 | -0.15(-0.68%) |
Jan 09, 2019 | 22.08 | 22.16 | 22.02 | 22.12 | 3,023,634 | +0.24(+1.10%) |
Jan 08, 2019 | 21.85 | 21.96 | 21.72 | 21.89 | 4,525,136 | +0.32(+1.47%) |
Jan 07, 2019 | 21.72 | 21.79 | 21.56 | 21.57 | 5,582,541 | +0.14(+0.63%) |
Jan 04, 2019 | 21.47 | 21.60 | 21.37 | 21.43 | 4,238,941 | +0.08(+0.36%) |
Jan 03, 2019 | 21.37 | 21.47 | 21.31 | 21.36 | 3,415,784 | +0.17(+0.81%) |
Jan 02, 2019 | 20.88 | 21.21 | 20.87 | 21.18 | 2,866,742 | +0.33(+1.56%) |
Dec 31, 2018 | 20.80 | 20.93 | 20.76 | 20.86 | 1,601,834 | +0.11(+0.52%) |
Dec 28, 2018 | 20.65 | 20.88 | 20.56 | 20.75 | 2,996,702 | +0.11(+0.53%) |
Dec 27, 2018 | 20.39 | 20.64 | 20.20 | 20.64 | 2,745,664 | +0.24(+1.15%) |
Dec 26, 2018 | 19.84 | 20.40 | 19.74 | 20.40 | 2,600,460 | +0.49(+2.46%) |
Dec 24, 2018 | 20.09 | 20.24 | 19.84 | 19.92 | 1,926,309 | -0.22(-1.10%) |
Dec 21, 2018 | 20.39 | 20.50 | 20.08 | 20.14 | 3,389,209 | -0.39(-1.92%) |
Dec 20, 2018 | 20.95 | 20.95 | 20.47 | 20.53 | 4,232,735 | +0.22(+1.07%) |
Dec 19, 2018 | 20.74 | 20.76 | 20.22 | 20.31 | 3,821,336 | -0.20(-0.99%) |
Dec 18, 2018 | 20.80 | 20.88 | 20.41 | 20.52 | 4,045,129 | -0.39(-1.88%) |
Dec 17, 2018 | 21.03 | 21.07 | 20.81 | 20.91 | 5,554,882 | -0.14(-0.67%) |
Dec 14, 2018 | 21.02 | 21.24 | 20.98 | 21.05 | 6,569,686 | -0.12(-0.58%) |
Dec 13, 2018 | 20.79 | 21.22 | 20.78 | 21.17 | 5,959,714 | +0.34(+1.65%) |
Dec 12, 2018 | 20.70 | 20.98 | 20.69 | 20.83 | 4,465,601 | +0.37(+1.79%) |
Dec 11, 2018 | 20.81 | 20.84 | 20.26 | 20.46 | 3,948,846 | -0.34(-1.63%) |
Dec 10, 2018 | 20.93 | 20.94 | 20.53 | 20.80 | 3,023,305 | +0.26(+1.26%) |
Dec 07, 2018 | 20.85 | 20.85 | 20.50 | 20.54 | 3,360,274 | -0.12(-0.57%) |
Dec 06, 2018 | 20.44 | 20.70 | 20.30 | 20.66 | 3,035,807 | -0.02(-0.09%) |
Dec 04, 2018 | 21.01 | 21.02 | 20.65 | 20.68 | 2,795,700 | -0.16(-0.78%) |
Dec 03, 2018 | 20.92 | 20.98 | 20.79 | 20.84 | 2,770,944 | -0.26(-1.24%) |
Nov 30, 2018 | 21.07 | 21.12 | 20.91 | 21.11 | 2,288,997 | +0.32(+1.52%) |
Nov 29, 2018 | 20.76 | 20.92 | 20.66 | 20.79 | 3,068,306 | -0.02(-0.11%) |
Nov 28, 2018 | 20.51 | 20.86 | 20.47 | 20.81 | 4,735,952 | +0.06(+0.28%) |
Nov 27, 2018 | 20.62 | 20.82 | 20.48 | 20.75 | 3,061,458 | -0.15(-0.71%) |
Nov 26, 2018 | 21.01 | 21.10 | 20.78 | 20.90 | 4,195,578 | +0.45(+2.21%) |
Nov 23, 2018 | 20.02 | 20.55 | 19.83 | 20.45 | 3,532,120 | +0.42(+2.10%) |
Nov 21, 2018 | 20.03 | 20.03 | 20.03 | 0 | +0.27(+1.37%) | |
Nov 20, 2018 | 20.04 | 20.12 | 19.73 | 19.76 | 4,324,712 | -0.83(-4.02%) |
Nov 19, 2018 | 20.72 | 20.77 | 20.41 | 20.59 | 3,939,260 | +0.59(+2.94%) |
Nov 16, 2018 | 19.74 | 20.07 | 19.68 | 20.00 | 2,433,896 | +0.27(+1.38%) |
Nov 15, 2018 | 19.68 | 19.78 | 19.52 | 19.73 | 2,841,692 | -0.40(-2.00%) |
Nov 14, 2018 | 20.17 | 20.25 | 19.99 | 20.13 | 2,568,927 | +0.12(+0.61%) |
Nov 13, 2018 | 20.09 | 20.16 | 19.95 | 20.01 | 2,529,191 | -0.16(-0.79%) |
Nov 12, 2018 | 20.33 | 20.34 | 20.14 | 20.16 | 2,541,280 | -0.18(-0.89%) |
Nov 09, 2018 | 20.40 | 20.42 | 20.21 | 20.35 | 3,344,149 | +0.12(+0.60%) |
Nov 08, 2018 | 20.32 | 20.35 | 20.18 | 20.22 | 2,173,721 | +0.06(+0.29%) |
Nov 07, 2018 | 20.03 | 20.20 | 19.94 | 20.16 | 2,633,756 | +0.63(+3.22%) |
Nov 06, 2018 | 19.61 | 19.67 | 19.44 | 19.54 | 4,505,890 | -0.08(-0.39%) |
Nov 05, 2018 | 19.46 | 19.71 | 19.45 | 19.61 | 4,311,360 | -0.18(-0.91%) |
Nov 02, 2018 | 19.92 | 19.93 | 19.67 | 19.79 | 2,829,495 | -0.06(-0.30%) |