Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 26.03 | 26.86 | 25.97 | 26.46 | 7,304,555 | +0.73(+2.82%) |
Oct 30, 2019 | 25.48 | 25.76 | 25.10 | 25.74 | 2,280,782 | +0.25(+0.96%) |
Oct 29, 2019 | 25.13 | 25.66 | 25.01 | 25.49 | 2,135,717 | +0.04(+0.15%) |
Oct 28, 2019 | 25.77 | 25.77 | 25.26 | 25.45 | 2,103,725 | -0.47(-1.82%) |
Oct 25, 2019 | 26.17 | 26.51 | 25.74 | 25.93 | 3,169,981 | +0.50(+1.96%) |
Oct 24, 2019 | 24.92 | 25.54 | 24.92 | 25.43 | 2,564,069 | +0.63(+2.55%) |
Oct 23, 2019 | 24.93 | 25.12 | 24.75 | 24.79 | 1,525,999 | +0.14(+0.57%) |
Oct 22, 2019 | 24.61 | 24.86 | 24.37 | 24.65 | 1,555,104 | +0.14(+0.58%) |
Oct 21, 2019 | 25.06 | 25.30 | 24.50 | 24.51 | 1,823,453 | -0.41(-1.63%) |
Oct 18, 2019 | 24.37 | 24.95 | 24.37 | 24.92 | 1,887,987 | +0.47(+1.93%) |
Oct 17, 2019 | 24.04 | 24.70 | 23.99 | 24.45 | 2,283,331 | +0.37(+1.53%) |
Oct 16, 2019 | 23.85 | 24.08 | 23.54 | 24.08 | 1,759,194 | +0.34(+1.43%) |
Oct 15, 2019 | 24.36 | 24.59 | 23.68 | 23.74 | 2,392,516 | -1.08(-4.37%) |
Oct 14, 2019 | 24.79 | 25.10 | 24.70 | 24.82 | 1,028,722 | +0.09(+0.38%) |
Oct 11, 2019 | 25.44 | 25.53 | 24.68 | 24.73 | 2,346,751 | -1.03(-3.99%) |
Oct 10, 2019 | 25.64 | 25.84 | 25.41 | 25.76 | 1,797,385 | +0.16(+0.63%) |
Oct 09, 2019 | 25.94 | 26.00 | 25.50 | 25.60 | 1,636,701 | -0.37(-1.42%) |
Oct 08, 2019 | 25.83 | 25.97 | 25.38 | 25.96 | 1,689,213 | +0.57(+2.23%) |
Oct 07, 2019 | 25.20 | 25.61 | 25.19 | 25.40 | 1,123,904 | -0.04(-0.15%) |
Oct 04, 2019 | 25.03 | 25.51 | 25.01 | 25.44 | 1,216,653 | +0.41(+1.62%) |
Oct 03, 2019 | 25.47 | 25.94 | 25.02 | 25.03 | 1,961,646 | -0.44(-1.74%) |
Oct 02, 2019 | 25.25 | 25.49 | 24.85 | 25.47 | 2,255,943 | +0.48(+1.92%) |
Oct 01, 2019 | 24.57 | 25.26 | 24.30 | 24.99 | 2,324,557 | +0.25(+1.03%) |
Sep 30, 2019 | 24.78 | 25.19 | 24.52 | 24.74 | 2,569,366 | -0.48(-1.91%) |
Sep 27, 2019 | 25.37 | 25.60 | 25.02 | 25.22 | 2,569,080 | -0.70(-2.69%) |
Sep 26, 2019 | 25.97 | 26.30 | 25.84 | 25.92 | 2,144,508 | +0.06(+0.22%) |
Sep 25, 2019 | 26.61 | 26.62 | 25.53 | 25.86 | 2,993,269 | -0.95(-3.55%) |
Sep 24, 2019 | 26.25 | 26.89 | 26.14 | 26.81 | 2,452,401 | +0.33(+1.25%) |
Sep 23, 2019 | 26.18 | 26.78 | 26.13 | 26.48 | 2,970,986 | +0.65(+2.52%) |
Sep 20, 2019 | 25.74 | 25.97 | 25.30 | 25.83 | 2,244,285 | +0.08(+0.29%) |
Sep 19, 2019 | 25.55 | 25.83 | 25.46 | 25.76 | 1,850,611 | +0.25(+1.00%) |
Sep 18, 2019 | 25.78 | 25.98 | 24.92 | 25.50 | 2,101,964 | -0.28(-1.10%) |
Sep 17, 2019 | 25.41 | 25.98 | 25.22 | 25.78 | 2,170,805 | +0.58(+2.28%) |
Sep 16, 2019 | 25.72 | 25.89 | 25.04 | 25.21 | 3,324,091 | +0.03(+0.11%) |
Sep 13, 2019 | 26.04 | 26.26 | 25.15 | 25.18 | 4,172,262 | -0.88(-3.36%) |
Sep 12, 2019 | 27.25 | 27.40 | 26.03 | 26.06 | 3,385,317 | -0.41(-1.53%) |
Sep 11, 2019 | 26.28 | 26.96 | 26.21 | 26.46 | 3,064,444 | +0.18(+0.68%) |
Sep 10, 2019 | 26.26 | 26.80 | 26.17 | 26.28 | 3,226,012 | -0.22(-0.82%) |
Sep 09, 2019 | 27.10 | 27.14 | 26.27 | 26.50 | 3,509,476 | -0.65(-2.40%) |
Sep 06, 2019 | 28.05 | 28.39 | 27.14 | 27.15 | 3,987,908 | -1.13(-4.00%) |
Sep 05, 2019 | 28.38 | 28.54 | 27.80 | 28.28 | 3,652,127 | -0.75(-2.60%) |
Sep 04, 2019 | 28.54 | 29.13 | 28.38 | 29.04 | 3,131,652 | +0.69(+2.43%) |
Sep 03, 2019 | 28.20 | 28.94 | 28.08 | 28.35 | 4,129,714 | +0.62(+2.24%) |
Aug 30, 2019 | 27.43 | 27.85 | 27.24 | 27.73 | 2,483,479 | +0.22(+0.79%) |
Aug 29, 2019 | 28.28 | 28.41 | 27.26 | 27.51 | 3,493,793 | -0.70(-2.47%) |
Aug 28, 2019 | 28.28 | 28.49 | 27.63 | 28.21 | 2,707,227 | +0.07(+0.23%) |
Aug 27, 2019 | 27.53 | 28.21 | 27.43 | 28.14 | 3,760,442 | +0.83(+3.04%) |
Aug 26, 2019 | 27.25 | 27.61 | 26.95 | 27.31 | 3,458,758 | +0.23(+0.84%) |
Aug 23, 2019 | 25.64 | 27.09 | 25.60 | 27.09 | 4,552,002 | +1.59(+6.25%) |
Aug 22, 2019 | 25.53 | 25.76 | 25.33 | 25.49 | 3,166,605 | -0.01(-0.04%) |
Aug 21, 2019 | 25.12 | 25.61 | 25.10 | 25.50 | 3,043,700 | +0.29(+1.16%) |
Aug 20, 2019 | 24.94 | 25.28 | 24.77 | 25.21 | 2,764,861 | +0.43(+1.74%) |
Aug 19, 2019 | 24.43 | 25.06 | 24.40 | 24.78 | 2,532,980 | -0.11(-0.45%) |
Aug 16, 2019 | 24.83 | 25.07 | 24.63 | 24.89 | 2,474,395 | -0.16(-0.64%) |
Aug 15, 2019 | 24.70 | 25.12 | 24.63 | 25.05 | 3,195,481 | +0.21(+0.83%) |
Aug 14, 2019 | 25.38 | 25.38 | 24.84 | 24.84 | 4,478,976 | -0.08(-0.30%) |
Aug 13, 2019 | 25.87 | 25.92 | 24.33 | 24.92 | 5,326,657 | -0.57(-2.25%) |
Aug 12, 2019 | 26.21 | 26.28 | 25.48 | 25.49 | 3,924,501 | -0.57(-2.20%) |
Aug 09, 2019 | 25.36 | 26.49 | 25.18 | 26.07 | 3,682,964 | +0.17(+0.65%) |
Aug 08, 2019 | 25.18 | 26.07 | 24.91 | 25.90 | 4,736,467 | +0.56(+2.23%) |
Aug 07, 2019 | 25.60 | 25.80 | 25.27 | 25.33 | 4,384,666 | +0.42(+1.70%) |
Aug 06, 2019 | 24.62 | 25.06 | 24.58 | 24.91 | 3,553,096 | +0.08(+0.30%) |
Aug 05, 2019 | 25.14 | 25.64 | 24.72 | 24.83 | 3,399,132 | +0.29(+1.19%) |
Aug 02, 2019 | 24.97 | 25.15 | 24.53 | 24.54 | 3,358,473 | -0.67(-2.65%) |
Aug 01, 2019 | 24.01 | 25.34 | 23.83 | 25.21 | 4,373,540 | +0.67(+2.72%) |
Jul 31, 2019 | 25.40 | 25.63 | 24.40 | 24.54 | 3,636,182 | -1.01(-3.94%) |
Jul 30, 2019 | 25.52 | 25.99 | 25.44 | 25.55 | 1,913,410 | +0.04(+0.15%) |
Jul 29, 2019 | 25.41 | 25.51 | 25.19 | 25.51 | 3,020,932 | +0.08(+0.33%) |
Jul 26, 2019 | 25.58 | 25.76 | 25.32 | 25.43 | 1,336,280 | -0.06(-0.22%) |
Jul 25, 2019 | 25.73 | 25.76 | 25.15 | 25.48 | 3,009,152 | -0.27(-1.06%) |
Jul 24, 2019 | 25.60 | 25.81 | 25.45 | 25.76 | 2,243,037 | +0.40(+1.59%) |
Jul 23, 2019 | 25.45 | 25.80 | 25.21 | 25.35 | 2,982,986 | -0.16(-0.63%) |
Jul 22, 2019 | 25.26 | 25.84 | 25.14 | 25.51 | 4,264,024 | +0.39(+1.57%) |
Jul 19, 2019 | 25.25 | 25.43 | 24.96 | 25.12 | 3,411,047 | -0.24(-0.96%) |
Jul 18, 2019 | 24.56 | 25.41 | 24.37 | 25.36 | 5,027,465 | +0.68(+2.74%) |
Jul 17, 2019 | 23.46 | 24.77 | 23.29 | 24.68 | 5,654,454 | +1.49(+6.44%) |
Jul 16, 2019 | 22.79 | 23.31 | 22.73 | 23.19 | 3,367,891 | +0.48(+2.11%) |
Jul 15, 2019 | 22.69 | 22.82 | 22.37 | 22.71 | 1,329,659 | +0.06(+0.25%) |
Jul 12, 2019 | 22.42 | 22.72 | 22.33 | 22.65 | 1,530,506 | +0.21(+0.92%) |
Jul 11, 2019 | 22.73 | 22.79 | 22.26 | 22.45 | 1,898,459 | -0.30(-1.32%) |
Jul 10, 2019 | 22.69 | 22.75 | 22.38 | 22.75 | 2,215,797 | +0.42(+1.89%) |
Jul 09, 2019 | 21.97 | 22.35 | 21.83 | 22.33 | 1,950,202 | +0.35(+1.58%) |
Jul 08, 2019 | 22.30 | 22.34 | 21.82 | 21.98 | 2,734,695 | -0.07(-0.30%) |
Jul 05, 2019 | 22.04 | 22.13 | 21.55 | 22.04 | 2,509,196 | -0.45(-2.00%) |
Jul 03, 2019 | 22.52 | 22.57 | 22.19 | 22.49 | 1,117,149 | +0.05(+0.21%) |
Jul 02, 2019 | 22.17 | 22.49 | 21.89 | 22.45 | 2,492,346 | +0.51(+2.31%) |
Jul 01, 2019 | 22.11 | 22.43 | 21.85 | 21.94 | 1,838,715 | -0.78(-3.43%) |
Jun 28, 2019 | 22.57 | 22.73 | 22.36 | 22.72 | 2,250,688 | +0.24(+1.09%) |
Jun 27, 2019 | 22.57 | 22.71 | 22.35 | 22.48 | 2,184,263 | -0.30(-1.32%) |
Jun 26, 2019 | 22.51 | 23.01 | 22.48 | 22.78 | 2,975,473 | -0.35(-1.50%) |
Jun 25, 2019 | 23.58 | 23.70 | 22.82 | 23.12 | 3,827,368 | -0.36(-1.52%) |
Jun 24, 2019 | 22.94 | 23.49 | 22.81 | 23.48 | 3,335,194 | +0.79(+3.48%) |
Jun 21, 2019 | 22.95 | 22.95 | 22.40 | 22.69 | 3,033,768 | -0.26(-1.15%) |
Jun 20, 2019 | 22.83 | 23.16 | 22.72 | 22.95 | 3,692,521 | +0.69(+3.08%) |
Jun 19, 2019 | 22.01 | 22.45 | 21.66 | 22.27 | 2,022,022 | +0.05(+0.21%) |
Jun 18, 2019 | 22.23 | 22.37 | 21.79 | 22.22 | 2,177,465 | +0.23(+1.03%) |
Jun 17, 2019 | 21.52 | 22.06 | 21.52 | 22.00 | 1,828,313 | +0.39(+1.83%) |
Jun 14, 2019 | 21.76 | 21.90 | 21.25 | 21.60 | 1,922,472 | -0.02(-0.09%) |
Jun 13, 2019 | 21.56 | 21.69 | 21.40 | 21.62 | 1,434,163 | +0.07(+0.30%) |
Jun 12, 2019 | 21.52 | 21.85 | 21.52 | 21.55 | 1,581,653 | +0.14(+0.66%) |
Jun 11, 2019 | 21.10 | 21.49 | 21.02 | 21.41 | 1,599,820 | +0.29(+1.38%) |
Jun 10, 2019 | 21.18 | 21.22 | 20.79 | 21.12 | 2,019,457 | -0.40(-1.88%) |
Jun 07, 2019 | 21.61 | 21.79 | 21.41 | 21.53 | 1,801,785 | +0.10(+0.48%) |
Jun 06, 2019 | 21.39 | 21.47 | 21.18 | 21.42 | 1,610,395 | +0.13(+0.62%) |
Jun 05, 2019 | 21.58 | 21.83 | 21.11 | 21.29 | 2,397,874 | +0.05(+0.22%) |
Jun 04, 2019 | 21.07 | 21.29 | 20.89 | 21.24 | 3,851,699 | +0.00(+0.00%) |
Jun 03, 2019 | 21.14 | 21.29 | 20.62 | 21.24 | 3,773,971 | +0.48(+2.31%) |
May 31, 2019 | 20.14 | 20.92 | 20.11 | 20.77 | 4,162,305 | +0.92(+4.64%) |
May 30, 2019 | 19.44 | 19.88 | 19.38 | 19.84 | 1,994,447 | +0.41(+2.13%) |
May 29, 2019 | 19.32 | 19.53 | 19.32 | 19.43 | 1,887,307 | +0.22(+1.12%) |
May 28, 2019 | 18.91 | 19.31 | 18.89 | 19.22 | 2,156,946 | +0.14(+0.74%) |
May 24, 2019 | 18.97 | 19.17 | 18.87 | 19.07 | 1,552,430 | +0.19(+1.00%) |
May 23, 2019 | 18.67 | 19.16 | 18.62 | 18.89 | 2,362,318 | +0.37(+1.98%) |
May 22, 2019 | 18.99 | 19.05 | 18.45 | 18.52 | 1,841,214 | -0.45(-2.37%) |
May 21, 2019 | 18.71 | 18.98 | 18.69 | 18.97 | 1,495,439 | +0.20(+1.05%) |
May 20, 2019 | 18.79 | 18.97 | 18.71 | 18.77 | 712,998 | +0.00(+0.00%) |
May 17, 2019 | 18.50 | 18.84 | 18.47 | 18.77 | 1,641,840 | +0.17(+0.90%) |
May 16, 2019 | 18.95 | 18.96 | 18.58 | 18.60 | 2,659,152 | -0.36(-1.87%) |
May 15, 2019 | 19.11 | 19.16 | 18.92 | 18.96 | 1,904,497 | -0.07(-0.39%) |
May 14, 2019 | 19.26 | 19.32 | 18.83 | 19.03 | 1,364,146 | -0.22(-1.17%) |
May 13, 2019 | 18.95 | 19.29 | 18.85 | 19.26 | 2,901,188 | +0.43(+2.29%) |
May 10, 2019 | 18.81 | 18.95 | 18.60 | 18.83 | 2,379,637 | +0.07(+0.35%) |
May 09, 2019 | 18.95 | 19.34 | 18.76 | 18.76 | 2,653,041 | -0.22(-1.18%) |
May 08, 2019 | 19.76 | 19.83 | 18.92 | 18.99 | 3,643,482 | -0.67(-3.43%) |
May 07, 2019 | 19.52 | 19.81 | 19.23 | 19.66 | 3,171,828 | +0.22(+1.11%) |
May 06, 2019 | 19.44 | 19.57 | 19.37 | 19.45 | 1,947,983 | -0.07(-0.34%) |
May 03, 2019 | 19.56 | 19.70 | 19.42 | 19.51 | 3,049,224 | +0.17(+0.87%) |
May 02, 2019 | 19.70 | 19.75 | 19.33 | 19.34 | 2,888,886 | -0.48(-2.41%) |
May 01, 2019 | 20.20 | 20.39 | 19.63 | 19.82 | 3,641,958 | -0.46(-2.26%) |
Apr 30, 2019 | 20.19 | 20.46 | 20.15 | 20.28 | 4,622,694 | +0.12(+0.60%) |
Apr 29, 2019 | 20.63 | 20.67 | 20.04 | 20.16 | 2,559,625 | -0.52(-2.53%) |
Apr 26, 2019 | 20.05 | 20.87 | 20.05 | 20.68 | 2,280,958 | +0.67(+3.37%) |
Apr 25, 2019 | 20.16 | 20.27 | 19.89 | 20.01 | 1,313,664 | -0.15(-0.74%) |
Apr 24, 2019 | 20.13 | 20.30 | 19.94 | 20.16 | 3,183,584 | -0.07(-0.32%) |
Apr 23, 2019 | 20.08 | 20.23 | 19.95 | 20.22 | 2,027,683 | -0.16(-0.78%) |
Apr 22, 2019 | 20.51 | 20.63 | 20.32 | 20.38 | 1,567,928 | -0.16(-0.77%) |
Apr 18, 2019 | 20.61 | 20.85 | 20.18 | 20.54 | 3,394,655 | -0.17(-0.81%) |
Apr 17, 2019 | 21.49 | 21.56 | 20.52 | 20.71 | 3,957,368 | -0.79(-3.66%) |
Apr 16, 2019 | 21.63 | 21.94 | 21.47 | 21.49 | 1,963,671 | -0.36(-1.63%) |
Apr 15, 2019 | 21.54 | 21.85 | 21.42 | 21.85 | 1,995,842 | +0.22(+1.04%) |
Apr 12, 2019 | 21.67 | 21.72 | 21.50 | 21.63 | 2,165,386 | -0.06(-0.26%) |
Apr 11, 2019 | 21.73 | 21.86 | 21.46 | 21.68 | 1,920,419 | -0.35(-1.57%) |
Apr 10, 2019 | 22.01 | 22.21 | 21.94 | 22.03 | 1,836,154 | +0.02(+0.09%) |
Apr 09, 2019 | 22.25 | 22.30 | 21.94 | 22.01 | 2,463,028 | -0.30(-1.34%) |
Apr 08, 2019 | 22.21 | 22.41 | 22.07 | 22.31 | 2,866,147 | +0.38(+1.75%) |
Apr 05, 2019 | 22.15 | 22.15 | 21.83 | 21.92 | 1,910,509 | -0.23(-1.06%) |
Apr 04, 2019 | 21.76 | 22.16 | 21.59 | 22.16 | 3,585,085 | +0.29(+1.33%) |
Apr 03, 2019 | 22.05 | 22.18 | 21.81 | 21.87 | 8,549,162 | -0.13(-0.59%) |
Apr 02, 2019 | 22.07 | 22.19 | 21.88 | 22.00 | 2,529,594 | -0.14(-0.63%) |
Apr 01, 2019 | 22.32 | 22.48 | 21.99 | 22.14 | 3,288,092 | -0.06(-0.25%) |
Mar 29, 2019 | 22.67 | 22.67 | 21.93 | 22.19 | 4,500,273 | -0.51(-2.26%) |
Mar 28, 2019 | 23.16 | 23.19 | 22.54 | 22.71 | 4,787,232 | -0.69(-2.95%) |
Mar 27, 2019 | 23.36 | 23.52 | 23.18 | 23.40 | 2,885,745 | +0.02(+0.08%) |
Mar 26, 2019 | 22.99 | 23.45 | 22.87 | 23.38 | 2,726,731 | +0.24(+1.05%) |
Mar 25, 2019 | 22.87 | 23.29 | 22.87 | 23.14 | 5,232,450 | +0.31(+1.35%) |
Mar 22, 2019 | 22.42 | 22.90 | 22.36 | 22.83 | 3,917,723 | +0.30(+1.32%) |
Mar 21, 2019 | 21.59 | 22.64 | 21.43 | 22.53 | 5,261,901 | +1.14(+5.31%) |
Mar 20, 2019 | 21.16 | 21.59 | 20.81 | 21.39 | 3,592,552 | +0.21(+1.01%) |
Mar 19, 2019 | 21.14 | 21.37 | 21.03 | 21.18 | 2,692,747 | +0.26(+1.25%) |
Mar 18, 2019 | 21.06 | 21.20 | 20.89 | 20.92 | 1,473,189 | -0.12(-0.58%) |
Mar 15, 2019 | 20.64 | 21.10 | 20.59 | 21.04 | 5,768,510 | +0.60(+2.92%) |
Mar 14, 2019 | 20.55 | 20.62 | 20.40 | 20.44 | 3,299,665 | -0.49(-2.36%) |
Mar 13, 2019 | 20.80 | 21.13 | 20.75 | 20.94 | 1,881,525 | +0.30(+1.44%) |
Mar 12, 2019 | 20.58 | 20.75 | 20.43 | 20.64 | 2,659,955 | +0.14(+0.68%) |
Mar 11, 2019 | 20.59 | 20.64 | 20.26 | 20.50 | 1,744,529 | -0.09(-0.45%) |
Mar 08, 2019 | 20.37 | 20.62 | 20.23 | 20.59 | 2,111,797 | +0.43(+2.13%) |
Mar 07, 2019 | 19.97 | 20.30 | 19.86 | 20.16 | 1,393,099 | +0.17(+0.84%) |
Mar 06, 2019 | 20.23 | 20.38 | 19.97 | 20.00 | 1,597,135 | -0.29(-1.42%) |
Mar 05, 2019 | 20.04 | 20.29 | 19.93 | 20.28 | 1,516,843 | +0.26(+1.30%) |
Mar 04, 2019 | 19.78 | 20.09 | 19.70 | 20.02 | 2,431,355 | +0.10(+0.51%) |
Mar 01, 2019 | 20.03 | 20.41 | 19.87 | 19.92 | 2,477,661 | -0.35(-1.75%) |
Feb 28, 2019 | 20.37 | 20.44 | 20.18 | 20.28 | 1,289,283 | -0.20(-0.96%) |
Feb 27, 2019 | 20.69 | 20.70 | 20.22 | 20.47 | 2,249,818 | -0.31(-1.48%) |
Feb 26, 2019 | 20.76 | 20.97 | 20.42 | 20.78 | 1,937,302 | -0.16(-0.76%) |
Feb 25, 2019 | 20.87 | 21.05 | 20.87 | 20.94 | 2,395,742 | +0.07(+0.36%) |
Feb 22, 2019 | 20.45 | 21.05 | 20.37 | 20.86 | 3,263,910 | +0.60(+2.94%) |
Feb 21, 2019 | 20.29 | 20.37 | 20.16 | 20.27 | 2,353,516 | -0.24(-1.18%) |
Feb 20, 2019 | 20.43 | 20.72 | 20.18 | 20.51 | 2,668,800 | +0.19(+0.92%) |
Feb 19, 2019 | 20.03 | 20.47 | 20.00 | 20.32 | 2,264,678 | +0.47(+2.35%) |
Feb 15, 2019 | 19.87 | 19.98 | 19.73 | 19.86 | 1,882,769 | +0.12(+0.61%) |
Feb 14, 2019 | 19.43 | 19.77 | 19.34 | 19.73 | 1,480,316 | +0.28(+1.44%) |
Feb 13, 2019 | 19.62 | 19.77 | 19.44 | 19.46 | 1,764,360 | -0.14(-0.71%) |
Feb 12, 2019 | 19.77 | 19.79 | 19.39 | 19.59 | 1,736,398 | -0.05(-0.24%) |
Feb 11, 2019 | 19.70 | 19.87 | 19.62 | 19.64 | 1,859,087 | -0.26(-1.31%) |
Feb 08, 2019 | 19.60 | 19.99 | 19.59 | 19.90 | 2,538,513 | +0.32(+1.62%) |
Feb 07, 2019 | 19.61 | 19.72 | 19.43 | 19.59 | 2,023,186 | -0.03(-0.14%) |
Feb 06, 2019 | 19.74 | 19.96 | 19.57 | 19.61 | 2,084,444 | -0.36(-1.82%) |
Feb 05, 2019 | 19.67 | 19.99 | 19.54 | 19.98 | 1,837,767 | +0.21(+1.04%) |
Feb 04, 2019 | 19.29 | 19.79 | 19.24 | 19.77 | 1,893,632 | +0.11(+0.57%) |
Feb 01, 2019 | 19.57 | 19.68 | 19.21 | 19.66 | 2,970,703 | +0.02(+0.10%) |
Jan 31, 2019 | 19.30 | 19.66 | 19.08 | 19.64 | 2,888,629 | +0.60(+3.13%) |
Jan 30, 2019 | 18.78 | 19.43 | 18.68 | 19.05 | 2,828,394 | +0.28(+1.49%) |
Jan 29, 2019 | 18.37 | 18.86 | 18.16 | 18.77 | 3,038,304 | +0.61(+3.39%) |
Jan 28, 2019 | 18.24 | 18.32 | 18.01 | 18.15 | 2,700,512 | -0.08(-0.46%) |
Jan 25, 2019 | 17.78 | 18.28 | 17.72 | 18.23 | 2,375,597 | +0.66(+3.76%) |
Jan 24, 2019 | 17.46 | 17.62 | 17.46 | 17.57 | 1,114,924 | +0.00(+0.00%) |
Jan 23, 2019 | 17.54 | 17.62 | 17.40 | 17.57 | 1,355,200 | +0.01(+0.05%) |
Jan 22, 2019 | 17.67 | 17.71 | 17.27 | 17.56 | 2,149,483 | -0.15(-0.84%) |
Jan 18, 2019 | 17.66 | 17.87 | 17.60 | 17.71 | 1,814,726 | -0.10(-0.58%) |
Jan 17, 2019 | 17.71 | 17.89 | 17.68 | 17.82 | 1,497,731 | +0.01(+0.05%) |
Jan 16, 2019 | 17.68 | 17.89 | 17.60 | 17.81 | 1,551,035 | +0.10(+0.58%) |
Jan 15, 2019 | 17.83 | 17.92 | 17.49 | 17.70 | 1,883,360 | -0.13(-0.73%) |
Jan 14, 2019 | 17.99 | 18.23 | 17.70 | 17.83 | 1,296,678 | -0.16(-0.88%) |
Jan 11, 2019 | 17.93 | 18.10 | 17.88 | 17.99 | 1,264,266 | +0.05(+0.26%) |
Jan 10, 2019 | 18.15 | 18.16 | 17.80 | 17.95 | 2,026,734 | -0.21(-1.18%) |
Jan 09, 2019 | 18.00 | 18.24 | 17.99 | 18.16 | 1,469,237 | +0.14(+0.78%) |
Jan 08, 2019 | 17.75 | 18.06 | 17.68 | 18.02 | 1,588,219 | +0.12(+0.68%) |
Jan 07, 2019 | 18.24 | 18.30 | 17.72 | 17.90 | 2,185,631 | -0.14(-0.77%) |
Jan 04, 2019 | 18.12 | 18.31 | 17.94 | 18.04 | 2,128,110 | -0.31(-1.68%) |
Jan 03, 2019 | 18.21 | 18.37 | 17.94 | 18.35 | 2,362,361 | +0.36(+2.02%) |
Jan 02, 2019 | 18.14 | 18.32 | 17.86 | 17.98 | 1,948,281 | -0.21(-1.18%) |
Dec 31, 2018 | 18.15 | 18.23 | 17.89 | 18.20 | 2,228,135 | +0.17(+0.93%) |
Dec 28, 2018 | 17.99 | 18.25 | 17.88 | 18.03 | 3,112,048 | -0.11(-0.62%) |
Dec 27, 2018 | 17.71 | 18.16 | 17.71 | 18.14 | 2,878,348 | +0.53(+3.02%) |
Dec 26, 2018 | 18.27 | 18.30 | 17.49 | 17.61 | 2,323,174 | -0.51(-2.83%) |
Dec 24, 2018 | 17.82 | 18.24 | 17.80 | 18.12 | 2,485,388 | +0.50(+2.86%) |
Dec 21, 2018 | 17.92 | 18.02 | 17.45 | 17.62 | 4,402,716 | -0.39(-2.17%) |
Dec 20, 2018 | 17.85 | 18.33 | 17.81 | 18.01 | 5,262,115 | +0.53(+3.04%) |
Dec 19, 2018 | 18.62 | 18.80 | 17.47 | 17.48 | 5,148,564 | -0.96(-5.20%) |
Dec 18, 2018 | 17.70 | 18.68 | 17.61 | 18.44 | 6,121,637 | +0.72(+4.05%) |
Dec 17, 2018 | 17.55 | 18.00 | 17.55 | 17.72 | 7,675,201 | +0.07(+0.42%) |
Dec 14, 2018 | 18.08 | 18.31 | 17.07 | 17.65 | 16,044,484 | +2.19(+14.16%) |
Dec 13, 2018 | 15.49 | 15.55 | 15.29 | 15.46 | 1,722,263 | -0.06(-0.36%) |
Dec 12, 2018 | 15.34 | 15.67 | 15.34 | 15.51 | 1,932,600 | +0.25(+1.65%) |
Dec 11, 2018 | 15.35 | 15.56 | 15.21 | 15.26 | 1,979,816 | +0.01(+0.06%) |
Dec 10, 2018 | 15.33 | 15.51 | 15.10 | 15.25 | 2,769,725 | -0.17(-1.09%) |
Dec 07, 2018 | 15.24 | 15.51 | 15.12 | 15.42 | 2,593,892 | +0.33(+2.16%) |
Dec 06, 2018 | 14.91 | 15.13 | 14.66 | 15.09 | 3,314,937 | +0.09(+0.62%) |
Dec 04, 2018 | 15.09 | 15.19 | 14.96 | 15.00 | 2,046,544 | -0.01(-0.06%) |
Dec 03, 2018 | 14.91 | 15.05 | 14.74 | 15.01 | 1,926,604 | +0.44(+3.00%) |
Nov 30, 2018 | 14.58 | 14.70 | 14.38 | 14.57 | 1,975,818 | -0.08(-0.57%) |
Nov 29, 2018 | 14.81 | 14.97 | 14.57 | 14.66 | 2,850,478 | +0.03(+0.19%) |
Nov 28, 2018 | 14.19 | 14.68 | 14.13 | 14.63 | 2,702,741 | +0.44(+3.07%) |
Nov 27, 2018 | 14.58 | 14.66 | 14.16 | 14.19 | 3,060,229 | -0.38(-2.61%) |
Nov 26, 2018 | 14.73 | 14.97 | 14.55 | 14.57 | 1,305,575 | -0.11(-0.76%) |
Nov 23, 2018 | 14.96 | 15.15 | 14.58 | 14.68 | 1,429,103 | -0.42(-2.76%) |
Nov 21, 2018 | 15.10 | 15.10 | 15.10 | 0 | +0.46(+3.16%) | |
Nov 20, 2018 | 14.95 | 14.95 | 14.42 | 14.64 | 2,751,070 | -0.20(-1.37%) |
Nov 19, 2018 | 14.93 | 15.25 | 14.77 | 14.84 | 3,243,249 | -0.10(-0.68%) |
Nov 16, 2018 | 14.30 | 15.05 | 14.27 | 14.94 | 5,882,316 | +0.67(+4.67%) |
Nov 15, 2018 | 14.65 | 15.01 | 13.97 | 14.28 | 5,185,916 | -0.54(-3.63%) |
Nov 14, 2018 | 14.44 | 15.01 | 14.42 | 14.81 | 3,897,122 | +0.25(+1.72%) |
Nov 13, 2018 | 14.68 | 14.84 | 14.22 | 14.56 | 2,285,546 | -0.08(-0.57%) |
Nov 12, 2018 | 14.99 | 15.00 | 14.49 | 14.65 | 2,633,361 | -0.44(-2.89%) |
Nov 09, 2018 | 15.00 | 15.14 | 14.71 | 15.08 | 2,716,052 | -0.09(-0.61%) |
Nov 08, 2018 | 15.12 | 15.33 | 15.05 | 15.18 | 2,405,378 | -0.03(-0.18%) |
Nov 07, 2018 | 15.50 | 15.50 | 15.18 | 15.20 | 2,540,365 | -0.18(-1.14%) |
Nov 06, 2018 | 15.51 | 15.63 | 15.29 | 15.38 | 1,744,061 | -0.14(-0.90%) |
Nov 05, 2018 | 15.85 | 15.89 | 15.35 | 15.52 | 2,628,105 | -0.37(-2.33%) |
Nov 02, 2018 | 15.87 | 15.89 | 15.59 | 15.89 | 2,407,457 | -0.02(-0.12%) |