Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 18.61 | 18.64 | 18.35 | 18.38 | 2,366,341 | -0.31(-1.64%) |
Nov 27, 2019 | 18.46 | 18.69 | 18.13 | 18.69 | 7,497,568 | +0.23(+1.25%) |
Nov 26, 2019 | 18.55 | 18.63 | 18.43 | 18.46 | 4,760,140 | -0.10(-0.56%) |
Nov 25, 2019 | 18.45 | 18.65 | 18.39 | 18.56 | 6,531,250 | -0.03(-0.15%) |
Nov 22, 2019 | 18.40 | 18.62 | 18.37 | 18.59 | 10,020,005 | +0.24(+1.33%) |
Nov 21, 2019 | 18.09 | 18.39 | 18.07 | 18.34 | 7,305,836 | +0.26(+1.43%) |
Nov 20, 2019 | 17.62 | 18.16 | 17.60 | 18.09 | 10,189,557 | +0.52(+2.98%) |
Nov 19, 2019 | 18.07 | 18.07 | 17.49 | 17.56 | 12,991,563 | -0.44(-2.44%) |
Nov 18, 2019 | 18.30 | 18.32 | 17.97 | 18.00 | 8,660,517 | -0.36(-1.98%) |
Nov 15, 2019 | 18.30 | 18.39 | 18.11 | 18.37 | 7,662,542 | +0.10(+0.57%) |
Nov 14, 2019 | 18.57 | 18.64 | 18.17 | 18.26 | 6,374,816 | -0.25(-1.36%) |
Nov 13, 2019 | 18.22 | 18.53 | 18.18 | 18.51 | 9,418,468 | +0.25(+1.38%) |
Nov 12, 2019 | 18.17 | 18.54 | 18.05 | 18.26 | 8,203,436 | +0.07(+0.38%) |
Nov 11, 2019 | 18.35 | 18.35 | 18.16 | 18.19 | 6,372,706 | -0.20(-1.06%) |
Nov 08, 2019 | 18.43 | 18.47 | 18.30 | 18.39 | 6,005,215 | -0.07(-0.38%) |
Nov 07, 2019 | 18.50 | 18.57 | 18.30 | 18.46 | 10,418,287 | +0.08(+0.42%) |
Nov 06, 2019 | 18.59 | 18.68 | 18.25 | 18.38 | 7,043,644 | -0.23(-1.24%) |
Nov 05, 2019 | 18.65 | 18.72 | 18.41 | 18.61 | 7,367,154 | +0.00(+0.00%) |
Nov 04, 2019 | 18.43 | 18.70 | 18.34 | 18.61 | 7,613,041 | +0.28(+1.52%) |
Nov 01, 2019 | 18.23 | 18.48 | 18.21 | 18.33 | 5,491,104 | +0.15(+0.85%) |
Oct 31, 2019 | 18.37 | 18.39 | 18.09 | 18.18 | 10,493,720 | -0.24(-1.29%) |
Oct 30, 2019 | 18.53 | 18.57 | 18.16 | 18.41 | 7,244,822 | -0.01(-0.07%) |
Oct 29, 2019 | 18.50 | 18.61 | 18.39 | 18.43 | 8,924,234 | -0.04(-0.22%) |
Oct 28, 2019 | 18.91 | 19.07 | 18.41 | 18.47 | 10,888,658 | -0.45(-2.36%) |
Oct 25, 2019 | 18.80 | 19.02 | 18.77 | 18.91 | 6,983,205 | +0.06(+0.33%) |
Oct 24, 2019 | 18.87 | 18.91 | 18.74 | 18.85 | 4,206,243 | +0.00(+0.00%) |
Oct 23, 2019 | 18.89 | 18.93 | 18.78 | 18.85 | 4,355,507 | -0.03(-0.18%) |
Oct 22, 2019 | 19.00 | 19.06 | 18.89 | 18.89 | 4,519,402 | -0.05(-0.25%) |
Oct 21, 2019 | 18.92 | 19.00 | 18.80 | 18.93 | 4,949,111 | -0.02(-0.11%) |
Oct 18, 2019 | 18.74 | 19.06 | 18.74 | 18.95 | 4,771,423 | +0.16(+0.84%) |
Oct 17, 2019 | 18.93 | 18.95 | 18.69 | 18.80 | 5,574,138 | -0.09(-0.47%) |
Oct 16, 2019 | 19.06 | 19.19 | 18.85 | 18.89 | 4,448,689 | -0.12(-0.65%) |
Oct 15, 2019 | 18.94 | 19.13 | 18.91 | 19.01 | 6,255,769 | +0.07(+0.36%) |
Oct 14, 2019 | 18.78 | 19.04 | 18.68 | 18.94 | 3,872,674 | +0.00(+0.00%) |
Oct 11, 2019 | 19.06 | 19.11 | 18.94 | 18.94 | 4,277,666 | +0.02(+0.11%) |
Oct 10, 2019 | 18.76 | 18.96 | 18.69 | 18.92 | 6,910,160 | +0.16(+0.84%) |
Oct 09, 2019 | 19.03 | 19.09 | 18.75 | 18.76 | 6,616,757 | -0.20(-1.05%) |
Oct 08, 2019 | 19.04 | 19.09 | 18.92 | 18.96 | 4,398,228 | -0.23(-1.18%) |
Oct 07, 2019 | 19.20 | 19.30 | 19.06 | 19.19 | 4,340,477 | -0.01(-0.07%) |
Oct 04, 2019 | 19.30 | 19.39 | 19.09 | 19.20 | 4,656,247 | -0.08(-0.43%) |
Oct 03, 2019 | 19.23 | 19.35 | 19.03 | 19.28 | 4,519,086 | -0.01(-0.04%) |
Oct 02, 2019 | 19.52 | 19.55 | 19.23 | 19.29 | 5,538,003 | -0.30(-1.51%) |
Oct 01, 2019 | 19.67 | 19.75 | 19.52 | 19.59 | 4,160,809 | -0.04(-0.21%) |
Sep 30, 2019 | 19.74 | 19.78 | 19.52 | 19.63 | 9,581,515 | -0.04(-0.21%) |
Sep 27, 2019 | 19.52 | 19.75 | 19.48 | 19.67 | 3,833,708 | +0.12(+0.60%) |
Sep 26, 2019 | 19.70 | 19.72 | 19.32 | 19.55 | 10,930,417 | -0.15(-0.77%) |
Sep 25, 2019 | 19.71 | 19.77 | 19.53 | 19.70 | 11,903,411 | -0.14(-0.69%) |
Sep 24, 2019 | 20.09 | 20.14 | 19.76 | 19.84 | 8,008,102 | -0.25(-1.26%) |
Sep 23, 2019 | 20.01 | 20.18 | 19.98 | 20.10 | 5,198,650 | +0.08(+0.41%) |
Sep 20, 2019 | 19.81 | 20.10 | 19.79 | 20.01 | 12,198,150 | +0.23(+1.18%) |
Sep 19, 2019 | 19.93 | 20.02 | 19.70 | 19.78 | 8,035,688 | -0.19(-0.96%) |
Sep 18, 2019 | 19.80 | 20.04 | 19.74 | 19.97 | 4,314,633 | +0.06(+0.31%) |
Sep 17, 2019 | 19.78 | 19.94 | 19.61 | 19.91 | 4,268,030 | +0.08(+0.38%) |
Sep 16, 2019 | 19.96 | 20.30 | 19.74 | 19.83 | 10,970,955 | +0.24(+1.23%) |
Sep 13, 2019 | 19.70 | 19.83 | 19.50 | 19.59 | 7,803,414 | -0.10(-0.52%) |
Sep 12, 2019 | 19.78 | 19.85 | 19.57 | 19.70 | 6,446,751 | -0.16(-0.80%) |
Sep 11, 2019 | 19.84 | 19.91 | 19.73 | 19.85 | 5,132,743 | +0.14(+0.70%) |
Sep 10, 2019 | 19.77 | 19.84 | 19.65 | 19.72 | 4,179,032 | -0.06(-0.31%) |
Sep 09, 2019 | 19.57 | 19.79 | 19.49 | 19.78 | 4,186,316 | +0.30(+1.55%) |
Sep 06, 2019 | 19.61 | 19.74 | 19.46 | 19.48 | 3,915,540 | -0.13(-0.67%) |
Sep 05, 2019 | 19.70 | 19.94 | 19.60 | 19.61 | 4,294,612 | +0.06(+0.32%) |
Sep 04, 2019 | 19.56 | 19.61 | 19.46 | 19.55 | 4,288,872 | +0.10(+0.49%) |
Sep 03, 2019 | 19.50 | 19.52 | 19.32 | 19.45 | 3,420,268 | -0.13(-0.67%) |
Aug 30, 2019 | 19.57 | 19.61 | 19.39 | 19.58 | 3,920,927 | +0.04(+0.21%) |
Aug 29, 2019 | 19.43 | 19.62 | 19.43 | 19.54 | 4,552,918 | +0.16(+0.82%) |
Aug 28, 2019 | 19.23 | 19.42 | 19.17 | 19.38 | 3,843,301 | +0.16(+0.86%) |
Aug 27, 2019 | 19.40 | 19.46 | 19.17 | 19.22 | 3,509,570 | -0.10(-0.50%) |
Aug 26, 2019 | 19.48 | 19.52 | 19.22 | 19.31 | 4,039,517 | -0.03(-0.14%) |
Aug 23, 2019 | 19.70 | 19.72 | 19.28 | 19.34 | 5,998,023 | -0.55(-2.76%) |
Aug 22, 2019 | 20.19 | 20.21 | 19.77 | 19.89 | 3,865,835 | -0.23(-1.13%) |
Aug 21, 2019 | 20.05 | 20.16 | 19.98 | 20.12 | 5,093,896 | +0.09(+0.45%) |
Aug 20, 2019 | 19.92 | 20.12 | 19.81 | 20.03 | 4,913,603 | +0.14(+0.73%) |
Aug 19, 2019 | 19.73 | 19.96 | 19.67 | 19.88 | 7,163,484 | +0.36(+1.86%) |
Aug 16, 2019 | 19.17 | 19.63 | 19.17 | 19.52 | 5,307,551 | +0.38(+2.01%) |
Aug 15, 2019 | 19.22 | 19.22 | 19.00 | 19.13 | 2,954,873 | -0.04(-0.21%) |
Aug 14, 2019 | 19.24 | 19.34 | 19.10 | 19.17 | 5,806,304 | -0.33(-1.69%) |
Aug 13, 2019 | 19.36 | 19.62 | 19.17 | 19.50 | 5,441,987 | +0.21(+1.07%) |
Aug 12, 2019 | 19.50 | 19.52 | 19.29 | 19.30 | 4,223,282 | -0.22(-1.13%) |
Aug 09, 2019 | 19.60 | 19.68 | 19.42 | 19.52 | 4,263,106 | -0.05(-0.28%) |
Aug 08, 2019 | 19.57 | 19.71 | 19.48 | 19.57 | 5,468,673 | +0.08(+0.42%) |
Aug 07, 2019 | 19.61 | 19.68 | 19.28 | 19.49 | 7,780,199 | -0.41(-2.04%) |
Aug 06, 2019 | 20.10 | 20.15 | 19.73 | 19.90 | 4,169,449 | -0.03(-0.14%) |
Aug 05, 2019 | 20.14 | 20.15 | 19.72 | 19.92 | 9,308,108 | -0.53(-2.59%) |
Aug 02, 2019 | 20.60 | 20.65 | 20.14 | 20.45 | 4,940,764 | -0.08(-0.37%) |
Aug 01, 2019 | 20.62 | 20.73 | 20.43 | 20.53 | 6,423,509 | -0.15(-0.73%) |
Jul 31, 2019 | 20.19 | 20.94 | 20.19 | 20.68 | 9,710,702 | +0.49(+2.45%) |
Jul 30, 2019 | 20.07 | 20.21 | 19.99 | 20.18 | 8,038,074 | +0.09(+0.44%) |
Jul 29, 2019 | 20.53 | 20.56 | 20.09 | 20.10 | 10,832,938 | -0.35(-1.69%) |
Jul 26, 2019 | 20.47 | 20.57 | 20.39 | 20.44 | 5,728,479 | +0.00(+0.00%) |
Jul 25, 2019 | 20.58 | 20.61 | 20.34 | 20.44 | 4,080,851 | -0.18(-0.89%) |
Jul 24, 2019 | 20.63 | 20.65 | 20.44 | 20.62 | 2,936,281 | -0.01(-0.03%) |
Jul 23, 2019 | 20.81 | 20.88 | 20.62 | 20.63 | 3,762,311 | -0.13(-0.62%) |
Jul 22, 2019 | 20.50 | 20.81 | 20.44 | 20.76 | 5,205,855 | +0.32(+1.59%) |
Jul 19, 2019 | 20.40 | 20.54 | 20.21 | 20.43 | 3,533,392 | +0.18(+0.90%) |
Jul 18, 2019 | 20.38 | 20.43 | 20.11 | 20.25 | 6,884,610 | -0.14(-0.70%) |
Jul 17, 2019 | 20.56 | 20.69 | 20.39 | 20.39 | 4,192,358 | -0.12(-0.59%) |
Jul 16, 2019 | 20.48 | 20.60 | 20.41 | 20.51 | 2,928,976 | +0.01(+0.03%) |
Jul 15, 2019 | 20.73 | 20.77 | 20.49 | 20.51 | 5,180,739 | -0.18(-0.85%) |
Jul 12, 2019 | 20.74 | 20.85 | 20.64 | 20.68 | 4,571,669 | +0.03(+0.16%) |
Jul 11, 2019 | 20.65 | 20.83 | 20.59 | 20.65 | 8,085,291 | +0.16(+0.76%) |
Jul 10, 2019 | 20.10 | 20.51 | 20.10 | 20.49 | 8,690,778 | +0.45(+2.26%) |
Jul 09, 2019 | 19.89 | 20.05 | 19.78 | 20.04 | 3,706,293 | +0.17(+0.85%) |
Jul 08, 2019 | 19.84 | 19.98 | 19.80 | 19.87 | 4,704,623 | -0.01(-0.03%) |
Jul 05, 2019 | 19.90 | 19.95 | 19.78 | 19.88 | 1,984,918 | +0.00(+0.00%) |
Jul 03, 2019 | 19.70 | 19.93 | 19.64 | 19.88 | 3,494,225 | +0.24(+1.24%) |
Jul 02, 2019 | 19.45 | 19.68 | 19.38 | 19.64 | 3,590,747 | +0.10(+0.52%) |
Jul 01, 2019 | 19.68 | 19.84 | 19.47 | 19.53 | 6,384,050 | +0.00(+0.00%) |
Jun 28, 2019 | 19.40 | 19.53 | 19.32 | 19.53 | 4,652,366 | +0.17(+0.87%) |
Jun 27, 2019 | 19.56 | 19.65 | 19.32 | 19.36 | 3,687,416 | -0.21(-1.07%) |
Jun 26, 2019 | 19.55 | 19.74 | 19.50 | 19.57 | 4,986,880 | +0.16(+0.84%) |
Jun 25, 2019 | 19.78 | 19.83 | 19.36 | 19.41 | 8,213,231 | -0.41(-2.08%) |
Jun 24, 2019 | 19.79 | 19.84 | 19.70 | 19.82 | 5,617,496 | +0.12(+0.58%) |
Jun 21, 2019 | 19.53 | 19.80 | 19.52 | 19.71 | 6,245,326 | +0.16(+0.80%) |
Jun 20, 2019 | 19.65 | 19.76 | 19.49 | 19.55 | 5,363,945 | +0.04(+0.21%) |
Jun 19, 2019 | 19.42 | 19.59 | 19.31 | 19.51 | 3,694,358 | +0.12(+0.63%) |
Jun 18, 2019 | 19.46 | 19.53 | 19.31 | 19.39 | 4,174,110 | -0.01(-0.07%) |
Jun 17, 2019 | 19.62 | 19.62 | 19.30 | 19.40 | 4,291,489 | -0.26(-1.34%) |
Jun 14, 2019 | 19.76 | 19.76 | 19.37 | 19.67 | 5,274,445 | -0.10(-0.51%) |
Jun 13, 2019 | 19.75 | 19.89 | 19.66 | 19.77 | 8,551,978 | +0.18(+0.90%) |
Jun 12, 2019 | 19.59 | 19.67 | 19.36 | 19.59 | 4,831,884 | -0.04(-0.21%) |
Jun 11, 2019 | 19.38 | 19.71 | 19.32 | 19.64 | 7,080,204 | +0.35(+1.79%) |
Jun 10, 2019 | 19.15 | 19.34 | 19.07 | 19.29 | 3,712,951 | +0.22(+1.17%) |
Jun 07, 2019 | 19.16 | 19.32 | 19.07 | 19.07 | 6,172,905 | -0.03(-0.14%) |
Jun 06, 2019 | 19.10 | 19.20 | 19.03 | 19.09 | 4,619,830 | +0.08(+0.43%) |
Jun 05, 2019 | 19.15 | 19.17 | 18.94 | 19.01 | 3,647,559 | -0.11(-0.57%) |
Jun 04, 2019 | 18.99 | 19.15 | 18.95 | 19.12 | 3,713,557 | +0.21(+1.11%) |
Jun 03, 2019 | 18.92 | 19.09 | 18.88 | 18.91 | 4,569,752 | +0.04(+0.22%) |
May 31, 2019 | 18.75 | 19.02 | 18.67 | 18.87 | 10,627,667 | +0.03(+0.14%) |
May 30, 2019 | 19.02 | 19.07 | 18.81 | 18.84 | 5,713,359 | -0.03(-0.18%) |
May 29, 2019 | 18.82 | 18.95 | 18.74 | 18.88 | 6,737,982 | -0.14(-0.71%) |
May 28, 2019 | 19.32 | 19.32 | 18.96 | 19.01 | 8,162,546 | -0.16(-0.85%) |
May 24, 2019 | 19.30 | 19.30 | 19.09 | 19.17 | 3,942,938 | +0.09(+0.46%) |
May 23, 2019 | 19.20 | 19.20 | 18.90 | 19.09 | 6,666,782 | -0.28(-1.47%) |
May 22, 2019 | 19.42 | 19.49 | 19.35 | 19.37 | 3,340,148 | -0.14(-0.69%) |
May 21, 2019 | 19.36 | 19.59 | 19.35 | 19.51 | 5,501,701 | +0.16(+0.84%) |
May 20, 2019 | 19.53 | 19.57 | 19.31 | 19.34 | 3,710,184 | -0.22(-1.14%) |
May 17, 2019 | 19.57 | 19.64 | 19.53 | 19.57 | 7,535,006 | +0.01(+0.03%) |
May 16, 2019 | 19.49 | 19.65 | 19.46 | 19.56 | 4,761,916 | +0.15(+0.77%) |
May 15, 2019 | 19.34 | 19.53 | 19.26 | 19.41 | 6,748,656 | +0.07(+0.38%) |
May 14, 2019 | 19.38 | 19.55 | 19.25 | 19.34 | 5,601,499 | +0.07(+0.39%) |
May 13, 2019 | 19.45 | 19.45 | 19.00 | 19.26 | 6,394,978 | -0.18(-0.90%) |
May 10, 2019 | 19.05 | 19.47 | 19.04 | 19.44 | 6,926,229 | +0.29(+1.52%) |
May 09, 2019 | 19.36 | 19.36 | 18.97 | 19.15 | 3,374,099 | -0.12(-0.63%) |
May 08, 2019 | 19.28 | 19.42 | 19.24 | 19.27 | 7,572,597 | -0.04(-0.21%) |
May 07, 2019 | 19.28 | 19.42 | 19.19 | 19.31 | 4,471,561 | -0.01(-0.04%) |
May 06, 2019 | 19.31 | 19.53 | 19.26 | 19.32 | 3,317,272 | -0.14(-0.70%) |
May 03, 2019 | 19.44 | 19.53 | 19.39 | 19.45 | 2,955,504 | +0.09(+0.49%) |
May 02, 2019 | 19.53 | 19.62 | 19.32 | 19.36 | 4,588,563 | -0.33(-1.68%) |
May 01, 2019 | 19.69 | 19.84 | 19.55 | 19.69 | 8,258,714 | +0.32(+1.64%) |
Apr 30, 2019 | 19.64 | 19.64 | 19.33 | 19.37 | 3,764,798 | -0.14(-0.69%) |
Apr 29, 2019 | 19.57 | 19.58 | 19.37 | 19.51 | 4,933,679 | -0.06(-0.32%) |
Apr 26, 2019 | 19.31 | 19.58 | 19.27 | 19.57 | 4,529,048 | +0.12(+0.62%) |
Apr 25, 2019 | 19.50 | 19.54 | 19.36 | 19.45 | 3,804,304 | -0.03(-0.14%) |
Apr 24, 2019 | 19.56 | 19.58 | 19.33 | 19.48 | 3,805,020 | -0.08(-0.41%) |
Apr 23, 2019 | 19.56 | 19.60 | 19.41 | 19.56 | 4,656,731 | -0.01(-0.03%) |
Apr 22, 2019 | 19.33 | 19.58 | 19.29 | 19.56 | 7,152,255 | +0.33(+1.70%) |
Apr 18, 2019 | 19.26 | 19.32 | 19.14 | 19.24 | 4,405,571 | -0.01(-0.03%) |
Apr 17, 2019 | 19.48 | 19.51 | 19.24 | 19.24 | 3,533,732 | -0.24(-1.23%) |
Apr 16, 2019 | 19.60 | 19.66 | 19.40 | 19.48 | 3,540,197 | -0.09(-0.48%) |
Apr 15, 2019 | 19.71 | 19.73 | 19.50 | 19.58 | 2,936,520 | -0.09(-0.44%) |
Apr 12, 2019 | 19.53 | 19.72 | 19.52 | 19.66 | 4,812,911 | +0.11(+0.58%) |
Apr 11, 2019 | 19.34 | 19.58 | 19.34 | 19.55 | 3,401,911 | +0.16(+0.82%) |
Apr 10, 2019 | 19.57 | 19.59 | 19.28 | 19.39 | 4,282,533 | -0.11(-0.58%) |
Apr 09, 2019 | 19.65 | 19.65 | 19.46 | 19.50 | 4,338,218 | -0.14(-0.71%) |
Apr 08, 2019 | 19.66 | 19.76 | 19.59 | 19.64 | 3,997,223 | -0.03(-0.14%) |
Apr 05, 2019 | 19.65 | 19.72 | 19.60 | 19.67 | 4,950,491 | +0.02(+0.10%) |
Apr 04, 2019 | 19.74 | 19.79 | 19.58 | 19.65 | 4,772,945 | -0.08(-0.41%) |
Apr 03, 2019 | 19.89 | 19.89 | 19.70 | 19.73 | 5,559,937 | +0.09(+0.44%) |
Apr 02, 2019 | 19.56 | 19.68 | 19.53 | 19.64 | 4,518,319 | +0.08(+0.41%) |
Apr 01, 2019 | 19.50 | 19.58 | 19.42 | 19.56 | 4,198,234 | +0.17(+0.86%) |
Mar 29, 2019 | 19.34 | 19.43 | 19.20 | 19.40 | 3,237,713 | +0.14(+0.73%) |
Mar 28, 2019 | 19.11 | 19.28 | 19.05 | 19.26 | 5,340,880 | +0.14(+0.73%) |
Mar 27, 2019 | 19.36 | 19.39 | 19.06 | 19.12 | 3,779,742 | -0.28(-1.44%) |
Mar 26, 2019 | 19.50 | 19.64 | 19.24 | 19.40 | 4,333,153 | -0.01(-0.03%) |
Mar 25, 2019 | 19.38 | 19.42 | 19.15 | 19.40 | 4,580,580 | +0.01(+0.07%) |
Mar 22, 2019 | 19.40 | 19.49 | 19.28 | 19.39 | 6,710,979 | -0.14(-0.72%) |
Mar 21, 2019 | 19.37 | 19.60 | 19.37 | 19.53 | 7,670,514 | +0.16(+0.83%) |
Mar 20, 2019 | 19.33 | 19.53 | 19.32 | 19.37 | 7,809,241 | +0.09(+0.45%) |
Mar 19, 2019 | 19.33 | 19.42 | 19.22 | 19.28 | 5,274,750 | +0.07(+0.38%) |
Mar 18, 2019 | 18.79 | 19.22 | 18.75 | 19.21 | 6,367,406 | +0.46(+2.45%) |
Mar 15, 2019 | 18.80 | 18.90 | 18.66 | 18.75 | 5,839,587 | -0.05(-0.28%) |
Mar 14, 2019 | 18.92 | 18.98 | 18.78 | 18.80 | 3,038,043 | -0.17(-0.88%) |
Mar 13, 2019 | 18.92 | 18.97 | 18.86 | 18.97 | 3,415,590 | +0.07(+0.39%) |
Mar 12, 2019 | 18.83 | 18.91 | 18.80 | 18.90 | 3,161,144 | +0.07(+0.35%) |
Mar 11, 2019 | 18.73 | 18.85 | 18.68 | 18.83 | 4,671,373 | +0.12(+0.64%) |
Mar 08, 2019 | 18.60 | 18.73 | 18.50 | 18.71 | 4,334,455 | -0.10(-0.53%) |
Mar 07, 2019 | 18.59 | 18.86 | 18.57 | 18.81 | 7,047,742 | +0.24(+1.29%) |
Mar 06, 2019 | 18.53 | 18.64 | 18.50 | 18.57 | 5,022,255 | -0.03(-0.18%) |
Mar 05, 2019 | 18.70 | 18.75 | 18.59 | 18.60 | 5,943,956 | -0.05(-0.25%) |
Mar 04, 2019 | 18.62 | 18.68 | 18.48 | 18.65 | 5,826,018 | +0.13(+0.72%) |
Mar 01, 2019 | 18.49 | 18.62 | 18.37 | 18.52 | 6,163,809 | +0.09(+0.47%) |
Feb 28, 2019 | 18.66 | 18.68 | 18.39 | 18.43 | 10,863,187 | -0.25(-1.32%) |
Feb 27, 2019 | 18.61 | 18.72 | 18.52 | 18.68 | 5,829,119 | +0.07(+0.36%) |
Feb 26, 2019 | 18.84 | 18.96 | 18.59 | 18.61 | 5,941,197 | -0.27(-1.45%) |
Feb 25, 2019 | 18.72 | 18.96 | 18.68 | 18.88 | 8,159,718 | +0.17(+0.93%) |
Feb 22, 2019 | 18.79 | 18.90 | 18.70 | 18.71 | 5,208,848 | -0.01(-0.04%) |
Feb 21, 2019 | 18.97 | 18.97 | 18.64 | 18.72 | 5,569,991 | -0.29(-1.51%) |
Feb 20, 2019 | 19.02 | 19.12 | 18.87 | 19.00 | 4,316,012 | -0.02(-0.11%) |
Feb 19, 2019 | 18.74 | 19.10 | 18.72 | 19.02 | 6,011,222 | +0.22(+1.17%) |
Feb 15, 2019 | 18.78 | 18.89 | 18.72 | 18.80 | 5,339,977 | +0.01(+0.04%) |
Feb 14, 2019 | 18.75 | 18.88 | 18.64 | 18.80 | 5,759,525 | +0.09(+0.50%) |
Feb 13, 2019 | 18.64 | 18.72 | 18.58 | 18.70 | 11,162,953 | +0.16(+0.86%) |
Feb 12, 2019 | 18.72 | 18.74 | 18.44 | 18.54 | 5,433,258 | +0.05(+0.25%) |
Feb 11, 2019 | 18.34 | 18.64 | 18.30 | 18.50 | 6,322,940 | +0.13(+0.73%) |
Feb 08, 2019 | 18.49 | 18.51 | 18.10 | 18.36 | 6,608,207 | -0.13(-0.72%) |
Feb 07, 2019 | 18.65 | 18.66 | 18.32 | 18.50 | 7,610,010 | -0.23(-1.25%) |
Feb 06, 2019 | 18.93 | 19.02 | 18.67 | 18.73 | 6,001,423 | -0.32(-1.68%) |
Feb 05, 2019 | 19.07 | 19.16 | 18.90 | 19.05 | 9,914,729 | +0.00(+0.00%) |
Feb 04, 2019 | 18.73 | 19.05 | 18.62 | 19.05 | 9,116,887 | +0.27(+1.42%) |
Feb 01, 2019 | 18.55 | 18.80 | 18.36 | 18.78 | 8,242,667 | +0.34(+1.84%) |
Jan 31, 2019 | 18.68 | 18.76 | 18.14 | 18.44 | 10,607,439 | +0.00(+0.00%) |
Jan 30, 2019 | 18.36 | 18.76 | 18.20 | 18.44 | 10,861,464 | +0.12(+0.64%) |
Jan 29, 2019 | 18.21 | 18.42 | 18.16 | 18.33 | 6,630,651 | +0.18(+0.98%) |
Jan 28, 2019 | 18.15 | 18.33 | 18.04 | 18.15 | 7,347,967 | -0.04(-0.22%) |
Jan 25, 2019 | 18.00 | 18.31 | 17.90 | 18.19 | 8,240,786 | +0.24(+1.35%) |
Jan 24, 2019 | 17.79 | 18.01 | 17.69 | 17.95 | 5,920,218 | +0.09(+0.51%) |
Jan 23, 2019 | 18.04 | 18.13 | 17.80 | 17.85 | 11,764,126 | -0.14(-0.77%) |
Jan 22, 2019 | 18.06 | 18.10 | 17.91 | 17.99 | 6,699,588 | -0.07(-0.36%) |
Jan 18, 2019 | 18.21 | 18.22 | 17.98 | 18.06 | 6,112,883 | -0.07(-0.36%) |
Jan 17, 2019 | 18.03 | 18.13 | 17.88 | 18.12 | 4,057,548 | +0.09(+0.51%) |
Jan 16, 2019 | 18.04 | 18.19 | 17.99 | 18.03 | 4,306,241 | +0.07(+0.40%) |
Jan 15, 2019 | 17.98 | 18.17 | 17.93 | 17.96 | 5,343,325 | +0.11(+0.62%) |
Jan 14, 2019 | 17.52 | 18.07 | 17.49 | 17.85 | 7,809,760 | +0.11(+0.63%) |
Jan 11, 2019 | 17.72 | 17.86 | 17.64 | 17.74 | 9,307,786 | -0.04(-0.22%) |
Jan 10, 2019 | 17.72 | 17.97 | 17.68 | 17.77 | 8,822,586 | -0.06(-0.33%) |
Jan 09, 2019 | 18.21 | 18.23 | 17.78 | 17.83 | 14,087,211 | -0.22(-1.23%) |
Jan 08, 2019 | 18.04 | 18.21 | 17.90 | 18.06 | 13,392,161 | +0.26(+1.47%) |
Jan 07, 2019 | 17.60 | 17.91 | 17.47 | 17.79 | 16,885,162 | +0.40(+2.30%) |
Jan 04, 2019 | 16.97 | 17.50 | 16.93 | 17.39 | 16,615,996 | +0.70(+4.16%) |
Jan 03, 2019 | 16.40 | 16.74 | 16.34 | 16.70 | 10,501,194 | +0.30(+1.84%) |
Jan 02, 2019 | 16.10 | 16.40 | 15.90 | 16.40 | 7,413,304 | +0.26(+1.63%) |
Dec 31, 2018 | 15.81 | 16.14 | 15.75 | 16.13 | 8,268,067 | +0.47(+2.97%) |
Dec 28, 2018 | 16.01 | 16.09 | 15.62 | 15.67 | 16,262,412 | -0.24(-1.49%) |
Dec 27, 2018 | 15.96 | 16.04 | 15.52 | 15.90 | 16,564,574 | -0.30(-1.86%) |
Dec 26, 2018 | 15.55 | 16.21 | 15.31 | 16.21 | 16,162,387 | +0.78(+5.06%) |
Dec 24, 2018 | 15.79 | 15.79 | 15.35 | 15.43 | 10,864,926 | -0.55(-3.45%) |
Dec 21, 2018 | 16.08 | 16.34 | 15.97 | 15.98 | 14,966,649 | -0.11(-0.65%) |
Dec 20, 2018 | 16.15 | 16.55 | 16.05 | 16.08 | 12,906,746 | -0.33(-2.04%) |
Dec 19, 2018 | 16.22 | 16.83 | 16.21 | 16.42 | 15,306,274 | +0.21(+1.30%) |
Dec 18, 2018 | 16.46 | 16.57 | 16.04 | 16.21 | 9,383,647 | -0.23(-1.40%) |
Dec 17, 2018 | 16.90 | 17.06 | 16.32 | 16.44 | 10,670,822 | -0.52(-3.09%) |
Dec 14, 2018 | 17.13 | 17.22 | 16.94 | 16.96 | 13,222,506 | -0.29(-1.67%) |
Dec 13, 2018 | 17.19 | 17.39 | 17.13 | 17.25 | 11,201,541 | +0.05(+0.27%) |
Dec 12, 2018 | 17.20 | 17.31 | 16.92 | 17.20 | 9,374,807 | +0.16(+0.92%) |
Dec 11, 2018 | 17.01 | 17.19 | 16.90 | 17.05 | 7,043,782 | +0.15(+0.89%) |
Dec 10, 2018 | 17.08 | 17.13 | 16.69 | 16.90 | 7,689,503 | -0.30(-1.72%) |
Dec 07, 2018 | 17.49 | 17.55 | 17.11 | 17.19 | 10,286,238 | +0.09(+0.50%) |
Dec 06, 2018 | 17.02 | 17.13 | 16.63 | 17.11 | 12,487,033 | -0.09(-0.53%) |
Dec 04, 2018 | 17.71 | 17.72 | 17.18 | 17.20 | 9,420,110 | -0.53(-3.00%) |