Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 25.68 | 26.13 | 25.64 | 25.98 | 1,084,395 | +0.35(+1.36%) |
Nov 27, 2019 | 25.76 | 25.83 | 25.44 | 25.64 | 1,140,348 | -0.32(-1.23%) |
Nov 26, 2019 | 25.35 | 26.03 | 25.27 | 25.96 | 2,265,520 | +0.62(+2.45%) |
Nov 25, 2019 | 25.60 | 26.00 | 25.33 | 25.33 | 1,486,659 | -0.39(-1.50%) |
Nov 22, 2019 | 25.90 | 25.96 | 25.41 | 25.72 | 1,349,802 | -0.11(-0.44%) |
Nov 21, 2019 | 26.23 | 26.35 | 25.71 | 25.83 | 1,964,596 | -0.44(-1.68%) |
Nov 20, 2019 | 26.16 | 26.38 | 25.80 | 26.27 | 1,803,577 | +0.14(+0.54%) |
Nov 19, 2019 | 26.25 | 26.37 | 25.94 | 26.13 | 2,440,268 | -0.19(-0.71%) |
Nov 18, 2019 | 25.32 | 26.34 | 25.21 | 26.32 | 2,583,788 | +1.00(+3.93%) |
Nov 15, 2019 | 24.82 | 25.61 | 24.55 | 25.33 | 2,471,110 | +0.45(+1.81%) |
Nov 14, 2019 | 25.24 | 25.29 | 24.84 | 24.87 | 2,860,450 | -0.12(-0.49%) |
Nov 13, 2019 | 24.99 | 25.24 | 24.90 | 25.00 | 1,624,335 | +0.23(+0.91%) |
Nov 12, 2019 | 24.81 | 24.84 | 24.12 | 24.77 | 2,085,969 | +0.00(+0.00%) |
Nov 11, 2019 | 24.62 | 24.99 | 24.60 | 24.77 | 1,394,000 | +0.07(+0.27%) |
Nov 08, 2019 | 24.56 | 25.16 | 24.54 | 24.70 | 1,978,058 | -0.16(-0.64%) |
Nov 07, 2019 | 25.17 | 25.41 | 24.36 | 24.86 | 3,520,242 | -0.58(-2.29%) |
Nov 06, 2019 | 25.40 | 25.55 | 25.16 | 25.45 | 1,383,311 | +0.15(+0.59%) |
Nov 05, 2019 | 24.86 | 25.37 | 24.79 | 25.30 | 2,174,672 | +0.08(+0.34%) |
Nov 04, 2019 | 26.12 | 26.18 | 25.17 | 25.21 | 2,773,109 | -1.04(-3.97%) |
Nov 01, 2019 | 26.23 | 26.47 | 25.84 | 26.26 | 1,650,208 | -0.13(-0.50%) |
Oct 31, 2019 | 25.96 | 26.79 | 25.90 | 26.39 | 7,325,431 | +0.72(+2.82%) |
Oct 30, 2019 | 25.41 | 25.68 | 25.02 | 25.66 | 2,287,300 | +0.24(+0.96%) |
Oct 29, 2019 | 25.06 | 25.59 | 24.94 | 25.42 | 2,141,820 | +0.04(+0.15%) |
Oct 28, 2019 | 25.70 | 25.70 | 25.18 | 25.38 | 2,109,737 | -0.47(-1.82%) |
Oct 25, 2019 | 26.10 | 26.43 | 25.66 | 25.85 | 3,179,041 | +0.50(+1.97%) |
Oct 24, 2019 | 24.85 | 25.47 | 24.85 | 25.35 | 2,571,397 | +0.63(+2.55%) |
Oct 23, 2019 | 24.86 | 25.05 | 24.68 | 24.72 | 1,530,360 | +0.14(+0.57%) |
Oct 22, 2019 | 24.54 | 24.78 | 24.30 | 24.58 | 1,559,549 | +0.14(+0.58%) |
Oct 21, 2019 | 24.99 | 25.23 | 24.43 | 24.44 | 1,828,665 | -0.40(-1.63%) |
Oct 18, 2019 | 24.30 | 24.87 | 24.30 | 24.85 | 1,893,383 | +0.47(+1.93%) |
Oct 17, 2019 | 23.97 | 24.63 | 23.92 | 24.38 | 2,289,856 | +0.37(+1.53%) |
Oct 16, 2019 | 23.78 | 24.01 | 23.47 | 24.01 | 1,764,221 | +0.34(+1.43%) |
Oct 15, 2019 | 24.29 | 24.52 | 23.61 | 23.67 | 2,399,354 | -1.08(-4.37%) |
Oct 14, 2019 | 24.72 | 25.02 | 24.63 | 24.75 | 1,031,662 | +0.09(+0.38%) |
Oct 11, 2019 | 25.37 | 25.46 | 24.61 | 24.66 | 2,353,458 | -1.02(-3.99%) |
Oct 10, 2019 | 25.57 | 25.77 | 25.33 | 25.68 | 1,802,522 | +0.16(+0.63%) |
Oct 09, 2019 | 25.87 | 25.93 | 25.42 | 25.52 | 1,641,379 | -0.37(-1.42%) |
Oct 08, 2019 | 25.76 | 25.90 | 25.31 | 25.89 | 1,694,041 | +0.56(+2.23%) |
Oct 07, 2019 | 25.13 | 25.54 | 25.12 | 25.33 | 1,127,116 | -0.04(-0.15%) |
Oct 04, 2019 | 24.96 | 25.44 | 24.94 | 25.36 | 1,220,130 | +0.40(+1.62%) |
Oct 03, 2019 | 25.40 | 25.87 | 24.95 | 24.96 | 1,967,252 | -0.44(-1.74%) |
Oct 02, 2019 | 25.17 | 25.41 | 24.78 | 25.40 | 2,262,390 | +0.48(+1.92%) |
Oct 01, 2019 | 24.50 | 25.18 | 24.23 | 24.92 | 2,331,200 | +0.25(+1.03%) |
Sep 30, 2019 | 24.71 | 25.12 | 24.45 | 24.67 | 2,576,709 | -0.48(-1.91%) |
Sep 27, 2019 | 25.30 | 25.52 | 24.95 | 25.15 | 2,576,422 | -0.70(-2.69%) |
Sep 26, 2019 | 25.90 | 26.23 | 25.77 | 25.84 | 2,150,637 | +0.06(+0.22%) |
Sep 25, 2019 | 26.54 | 26.55 | 25.46 | 25.79 | 3,001,823 | -0.95(-3.55%) |
Sep 24, 2019 | 26.17 | 26.81 | 26.07 | 26.74 | 2,459,410 | +0.33(+1.25%) |
Sep 23, 2019 | 26.11 | 26.70 | 26.06 | 26.41 | 2,979,477 | +0.65(+2.52%) |
Sep 20, 2019 | 25.66 | 25.90 | 25.23 | 25.76 | 2,250,699 | +0.08(+0.29%) |
Sep 19, 2019 | 25.48 | 25.76 | 25.39 | 25.68 | 1,855,900 | +0.25(+1.00%) |
Sep 18, 2019 | 25.71 | 25.91 | 24.85 | 25.43 | 2,107,972 | -0.28(-1.10%) |
Sep 17, 2019 | 25.33 | 25.91 | 25.15 | 25.71 | 2,177,010 | +0.57(+2.28%) |
Sep 16, 2019 | 25.64 | 25.81 | 24.97 | 25.14 | 3,333,591 | +0.03(+0.11%) |
Sep 13, 2019 | 25.96 | 26.18 | 25.08 | 25.11 | 4,184,186 | -0.87(-3.36%) |
Sep 12, 2019 | 27.18 | 27.32 | 25.96 | 25.98 | 3,394,993 | -0.40(-1.53%) |
Sep 11, 2019 | 26.21 | 26.89 | 26.13 | 26.39 | 3,073,202 | +0.18(+0.68%) |
Sep 10, 2019 | 26.18 | 26.73 | 26.10 | 26.21 | 3,235,232 | -0.22(-0.82%) |
Sep 09, 2019 | 27.03 | 27.06 | 26.20 | 26.43 | 3,519,506 | -0.65(-2.40%) |
Sep 06, 2019 | 27.97 | 28.31 | 27.06 | 27.07 | 3,999,305 | -1.13(-4.00%) |
Sep 05, 2019 | 28.30 | 28.46 | 27.72 | 28.20 | 3,662,565 | -0.75(-2.60%) |
Sep 04, 2019 | 28.46 | 29.05 | 28.30 | 28.95 | 3,140,602 | +0.69(+2.43%) |
Sep 03, 2019 | 28.12 | 28.86 | 28.00 | 28.27 | 4,141,517 | +0.62(+2.24%) |
Aug 30, 2019 | 27.36 | 27.77 | 27.16 | 27.65 | 2,490,577 | +0.22(+0.79%) |
Aug 29, 2019 | 28.20 | 28.32 | 27.19 | 27.43 | 3,503,778 | -0.70(-2.47%) |
Aug 28, 2019 | 28.20 | 28.41 | 27.55 | 28.13 | 2,714,964 | +0.07(+0.23%) |
Aug 27, 2019 | 27.45 | 28.13 | 27.36 | 28.06 | 3,771,190 | +0.83(+3.04%) |
Aug 26, 2019 | 27.17 | 27.53 | 26.87 | 27.23 | 3,468,643 | +0.23(+0.84%) |
Aug 23, 2019 | 25.57 | 27.02 | 25.52 | 27.01 | 4,565,012 | +1.59(+6.25%) |
Aug 22, 2019 | 25.46 | 25.68 | 25.26 | 25.42 | 3,175,655 | -0.01(-0.04%) |
Aug 21, 2019 | 25.04 | 25.54 | 25.03 | 25.43 | 3,052,398 | +0.29(+1.16%) |
Aug 20, 2019 | 24.87 | 25.20 | 24.70 | 25.14 | 2,772,763 | +0.43(+1.74%) |
Aug 19, 2019 | 24.36 | 24.98 | 24.33 | 24.71 | 2,540,219 | -0.11(-0.45%) |
Aug 16, 2019 | 24.76 | 25.00 | 24.56 | 24.82 | 2,481,467 | -0.16(-0.64%) |
Aug 15, 2019 | 24.63 | 25.04 | 24.56 | 24.98 | 3,204,613 | +0.21(+0.83%) |
Aug 14, 2019 | 25.31 | 25.31 | 24.77 | 24.77 | 4,491,776 | -0.07(-0.30%) |
Aug 13, 2019 | 25.79 | 25.85 | 24.26 | 24.85 | 5,341,880 | -0.57(-2.25%) |
Aug 12, 2019 | 26.13 | 26.21 | 25.41 | 25.42 | 3,935,717 | -0.57(-2.20%) |
Aug 09, 2019 | 25.29 | 26.41 | 25.11 | 25.99 | 3,693,490 | +0.17(+0.65%) |
Aug 08, 2019 | 25.11 | 25.99 | 24.84 | 25.82 | 4,750,004 | +0.56(+2.23%) |
Aug 07, 2019 | 25.53 | 25.73 | 25.19 | 25.26 | 4,397,197 | +0.42(+1.70%) |
Aug 06, 2019 | 24.55 | 24.99 | 24.51 | 24.84 | 3,563,251 | +0.07(+0.30%) |
Aug 05, 2019 | 25.07 | 25.57 | 24.65 | 24.76 | 3,408,847 | +0.29(+1.19%) |
Aug 02, 2019 | 24.89 | 25.08 | 24.46 | 24.47 | 3,368,071 | -0.67(-2.65%) |
Aug 01, 2019 | 23.94 | 25.27 | 23.76 | 25.14 | 4,386,039 | +0.67(+2.72%) |
Jul 31, 2019 | 25.33 | 25.56 | 24.33 | 24.47 | 3,646,574 | -1.00(-3.94%) |
Jul 30, 2019 | 25.45 | 25.92 | 25.36 | 25.48 | 1,918,878 | +0.04(+0.15%) |
Jul 29, 2019 | 25.34 | 25.44 | 25.12 | 25.44 | 3,029,566 | +0.08(+0.33%) |
Jul 26, 2019 | 25.50 | 25.69 | 25.25 | 25.35 | 1,340,099 | -0.06(-0.22%) |
Jul 25, 2019 | 25.65 | 25.68 | 25.08 | 25.41 | 3,017,752 | -0.27(-1.06%) |
Jul 24, 2019 | 25.53 | 25.74 | 25.37 | 25.68 | 2,249,448 | +0.40(+1.59%) |
Jul 23, 2019 | 25.38 | 25.73 | 25.14 | 25.28 | 2,991,511 | -0.16(-0.63%) |
Jul 22, 2019 | 25.19 | 25.77 | 25.07 | 25.44 | 4,276,210 | +0.39(+1.57%) |
Jul 19, 2019 | 25.18 | 25.36 | 24.89 | 25.04 | 3,420,795 | -0.24(-0.96%) |
Jul 18, 2019 | 24.49 | 25.34 | 24.30 | 25.29 | 5,041,833 | +0.67(+2.74%) |
Jul 17, 2019 | 23.40 | 24.70 | 23.23 | 24.61 | 5,670,614 | +1.49(+6.44%) |
Jul 16, 2019 | 22.72 | 23.25 | 22.66 | 23.12 | 3,377,516 | +0.48(+2.11%) |
Jul 15, 2019 | 22.63 | 22.76 | 22.30 | 22.65 | 1,333,459 | +0.06(+0.25%) |
Jul 12, 2019 | 22.36 | 22.66 | 22.27 | 22.59 | 1,534,880 | +0.21(+0.92%) |
Jul 11, 2019 | 22.66 | 22.72 | 22.20 | 22.38 | 1,903,885 | -0.30(-1.32%) |
Jul 10, 2019 | 22.63 | 22.69 | 22.32 | 22.68 | 2,222,129 | +0.42(+1.89%) |
Jul 09, 2019 | 21.91 | 22.29 | 21.77 | 22.26 | 1,955,776 | +0.35(+1.58%) |
Jul 08, 2019 | 22.23 | 22.28 | 21.76 | 21.92 | 2,742,511 | -0.07(-0.30%) |
Jul 05, 2019 | 21.98 | 22.07 | 21.49 | 21.98 | 2,516,367 | -0.45(-2.01%) |
Jul 03, 2019 | 22.46 | 22.51 | 22.13 | 22.43 | 1,120,342 | +0.05(+0.21%) |
Jul 02, 2019 | 22.10 | 22.42 | 21.83 | 22.38 | 2,499,469 | +0.51(+2.31%) |
Jul 01, 2019 | 22.05 | 22.36 | 21.78 | 21.88 | 1,843,970 | -0.78(-3.43%) |
Jun 28, 2019 | 22.51 | 22.66 | 22.30 | 22.66 | 2,257,121 | +0.24(+1.09%) |
Jun 27, 2019 | 22.51 | 22.65 | 22.29 | 22.41 | 2,190,505 | -0.30(-1.32%) |
Jun 26, 2019 | 22.45 | 22.94 | 22.41 | 22.71 | 2,983,977 | -0.35(-1.50%) |
Jun 25, 2019 | 23.52 | 23.63 | 22.76 | 23.06 | 3,838,306 | -0.36(-1.52%) |
Jun 24, 2019 | 22.87 | 23.42 | 22.75 | 23.41 | 3,344,726 | +0.79(+3.48%) |
Jun 21, 2019 | 22.89 | 22.89 | 22.34 | 22.63 | 3,042,438 | -0.26(-1.15%) |
Jun 20, 2019 | 22.77 | 23.10 | 22.66 | 22.89 | 3,703,074 | +0.68(+3.08%) |
Jun 19, 2019 | 21.94 | 22.38 | 21.60 | 22.21 | 2,027,801 | +0.05(+0.21%) |
Jun 18, 2019 | 22.17 | 22.31 | 21.73 | 22.16 | 2,183,689 | +0.22(+1.03%) |
Jun 17, 2019 | 21.46 | 22.00 | 21.46 | 21.93 | 1,833,538 | +0.39(+1.83%) |
Jun 14, 2019 | 21.70 | 21.84 | 21.19 | 21.54 | 1,927,966 | -0.02(-0.09%) |
Jun 13, 2019 | 21.50 | 21.62 | 21.33 | 21.56 | 1,438,262 | +0.07(+0.31%) |
Jun 12, 2019 | 21.46 | 21.78 | 21.46 | 21.49 | 1,586,174 | +0.14(+0.66%) |
Jun 11, 2019 | 21.04 | 21.43 | 20.96 | 21.35 | 1,604,392 | +0.29(+1.38%) |
Jun 10, 2019 | 21.12 | 21.16 | 20.73 | 21.06 | 2,025,229 | -0.40(-1.88%) |
Jun 07, 2019 | 21.55 | 21.73 | 21.35 | 21.47 | 1,806,935 | +0.10(+0.48%) |
Jun 06, 2019 | 21.32 | 21.41 | 21.12 | 21.36 | 1,614,997 | +0.13(+0.62%) |
Jun 05, 2019 | 21.52 | 21.77 | 21.05 | 21.23 | 2,404,727 | +0.05(+0.22%) |
Jun 04, 2019 | 21.01 | 21.23 | 20.83 | 21.18 | 3,862,707 | +0.00(+0.00%) |
Jun 03, 2019 | 21.08 | 21.23 | 20.57 | 21.18 | 3,784,757 | +0.48(+2.31%) |
May 31, 2019 | 20.08 | 20.86 | 20.05 | 20.71 | 4,174,201 | +0.92(+4.64%) |
May 30, 2019 | 19.39 | 19.83 | 19.32 | 19.79 | 2,000,147 | +0.41(+2.13%) |
May 29, 2019 | 19.26 | 19.47 | 19.26 | 19.38 | 1,892,700 | +0.22(+1.12%) |
May 28, 2019 | 18.85 | 19.25 | 18.83 | 19.16 | 2,163,110 | +0.14(+0.74%) |
May 24, 2019 | 18.92 | 19.11 | 18.81 | 19.02 | 1,556,867 | +0.19(+1.00%) |
May 23, 2019 | 18.62 | 19.10 | 18.57 | 18.83 | 2,369,070 | +0.37(+1.98%) |
May 22, 2019 | 18.93 | 19.00 | 18.40 | 18.47 | 1,846,476 | -0.45(-2.37%) |
May 21, 2019 | 18.65 | 18.92 | 18.64 | 18.91 | 1,499,713 | +0.20(+1.05%) |
May 20, 2019 | 18.74 | 18.92 | 18.65 | 18.72 | 715,036 | +0.00(+0.00%) |
May 17, 2019 | 18.45 | 18.78 | 18.42 | 18.72 | 1,646,533 | +0.17(+0.91%) |
May 16, 2019 | 18.90 | 18.91 | 18.52 | 18.55 | 2,666,752 | -0.35(-1.88%) |
May 15, 2019 | 19.05 | 19.10 | 18.87 | 18.91 | 1,909,940 | -0.07(-0.39%) |
May 14, 2019 | 19.20 | 19.26 | 18.77 | 18.98 | 1,368,045 | -0.22(-1.17%) |
May 13, 2019 | 18.90 | 19.23 | 18.79 | 19.20 | 2,909,479 | +0.43(+2.28%) |
May 10, 2019 | 18.76 | 18.90 | 18.55 | 18.77 | 2,386,438 | +0.07(+0.35%) |
May 09, 2019 | 18.90 | 19.29 | 18.71 | 18.71 | 2,660,623 | -0.22(-1.18%) |
May 08, 2019 | 19.71 | 19.77 | 18.87 | 18.93 | 3,653,895 | -0.67(-3.43%) |
May 07, 2019 | 19.47 | 19.75 | 19.18 | 19.61 | 3,180,893 | +0.21(+1.11%) |
May 06, 2019 | 19.38 | 19.51 | 19.32 | 19.39 | 1,953,550 | -0.07(-0.34%) |
May 03, 2019 | 19.50 | 19.64 | 19.36 | 19.46 | 3,057,939 | +0.17(+0.87%) |
May 02, 2019 | 19.64 | 19.70 | 19.28 | 19.29 | 2,897,142 | -0.48(-2.41%) |
May 01, 2019 | 20.15 | 20.33 | 19.58 | 19.76 | 3,652,366 | -0.46(-2.26%) |
Apr 30, 2019 | 20.14 | 20.40 | 20.09 | 20.22 | 4,635,906 | +0.12(+0.60%) |
Apr 29, 2019 | 20.58 | 20.61 | 19.98 | 20.10 | 2,566,940 | -0.52(-2.53%) |
Apr 26, 2019 | 20.00 | 20.81 | 20.00 | 20.62 | 2,287,477 | +0.67(+3.37%) |
Apr 25, 2019 | 20.10 | 20.21 | 19.84 | 19.95 | 1,317,418 | -0.15(-0.74%) |
Apr 24, 2019 | 20.07 | 20.25 | 19.88 | 20.10 | 3,192,683 | -0.07(-0.32%) |
Apr 23, 2019 | 20.02 | 20.17 | 19.89 | 20.16 | 2,033,478 | -0.16(-0.78%) |
Apr 22, 2019 | 20.45 | 20.58 | 20.26 | 20.32 | 1,572,409 | -0.16(-0.77%) |
Apr 18, 2019 | 20.55 | 20.79 | 20.13 | 20.48 | 3,404,357 | -0.17(-0.81%) |
Apr 17, 2019 | 21.43 | 21.50 | 20.46 | 20.65 | 3,968,678 | -0.78(-3.66%) |
Apr 16, 2019 | 21.57 | 21.88 | 21.41 | 21.43 | 1,969,283 | -0.35(-1.63%) |
Apr 15, 2019 | 21.48 | 21.79 | 21.36 | 21.79 | 2,001,546 | +0.22(+1.04%) |
Apr 12, 2019 | 21.61 | 21.66 | 21.44 | 21.56 | 2,171,575 | -0.06(-0.26%) |
Apr 11, 2019 | 21.67 | 21.80 | 21.40 | 21.62 | 1,925,907 | -0.35(-1.57%) |
Apr 10, 2019 | 21.95 | 22.14 | 21.88 | 21.96 | 1,841,402 | +0.02(+0.09%) |
Apr 09, 2019 | 22.19 | 22.24 | 21.88 | 21.95 | 2,470,067 | -0.30(-1.34%) |
Apr 08, 2019 | 22.15 | 22.35 | 22.00 | 22.24 | 2,874,338 | +0.38(+1.75%) |
Apr 05, 2019 | 22.09 | 22.09 | 21.77 | 21.86 | 1,915,969 | -0.23(-1.06%) |
Apr 04, 2019 | 21.69 | 22.10 | 21.53 | 22.10 | 3,595,331 | +0.29(+1.33%) |
Apr 03, 2019 | 21.99 | 22.11 | 21.75 | 21.81 | 8,573,595 | -0.13(-0.59%) |
Apr 02, 2019 | 22.01 | 22.13 | 21.82 | 21.94 | 2,536,823 | -0.14(-0.63%) |
Apr 01, 2019 | 22.25 | 22.42 | 21.93 | 22.08 | 3,297,489 | -0.06(-0.25%) |
Mar 29, 2019 | 22.61 | 22.61 | 21.87 | 22.13 | 4,513,134 | -0.51(-2.26%) |
Mar 28, 2019 | 23.10 | 23.13 | 22.48 | 22.64 | 4,800,914 | -0.69(-2.95%) |
Mar 27, 2019 | 23.29 | 23.45 | 23.12 | 23.33 | 2,893,993 | +0.02(+0.08%) |
Mar 26, 2019 | 22.92 | 23.39 | 22.81 | 23.31 | 2,734,524 | +0.24(+1.05%) |
Mar 25, 2019 | 22.81 | 23.23 | 22.81 | 23.07 | 5,247,404 | +0.31(+1.35%) |
Mar 22, 2019 | 22.35 | 22.84 | 22.30 | 22.76 | 3,928,919 | +0.30(+1.32%) |
Mar 21, 2019 | 21.53 | 22.58 | 21.37 | 22.47 | 5,276,939 | +1.13(+5.31%) |
Mar 20, 2019 | 21.10 | 21.53 | 20.75 | 21.33 | 3,602,819 | +0.21(+1.01%) |
Mar 19, 2019 | 21.08 | 21.31 | 20.97 | 21.12 | 2,700,443 | +0.26(+1.25%) |
Mar 18, 2019 | 21.00 | 21.14 | 20.83 | 20.86 | 1,477,399 | -0.12(-0.58%) |
Mar 15, 2019 | 20.58 | 21.04 | 20.53 | 20.98 | 5,784,996 | +0.59(+2.92%) |
Mar 14, 2019 | 20.49 | 20.56 | 20.34 | 20.38 | 3,309,095 | -0.49(-2.36%) |
Mar 13, 2019 | 20.74 | 21.07 | 20.69 | 20.88 | 1,886,902 | +0.30(+1.44%) |
Mar 12, 2019 | 20.52 | 20.69 | 20.38 | 20.58 | 2,667,557 | +0.14(+0.68%) |
Mar 11, 2019 | 20.53 | 20.58 | 20.20 | 20.44 | 1,749,515 | -0.09(-0.45%) |
Mar 08, 2019 | 20.31 | 20.56 | 20.17 | 20.53 | 2,117,832 | +0.43(+2.13%) |
Mar 07, 2019 | 19.91 | 20.25 | 19.80 | 20.11 | 1,397,080 | +0.17(+0.84%) |
Mar 06, 2019 | 20.17 | 20.32 | 19.91 | 19.94 | 1,601,699 | -0.29(-1.42%) |
Mar 05, 2019 | 19.99 | 20.24 | 19.87 | 20.23 | 1,521,178 | +0.26(+1.30%) |
Mar 04, 2019 | 19.73 | 20.03 | 19.64 | 19.97 | 2,438,304 | +0.10(+0.51%) |
Mar 01, 2019 | 19.98 | 20.35 | 19.82 | 19.86 | 2,484,742 | -0.35(-1.75%) |
Feb 28, 2019 | 20.31 | 20.38 | 20.12 | 20.22 | 1,292,968 | -0.20(-0.96%) |
Feb 27, 2019 | 20.63 | 20.64 | 20.16 | 20.41 | 2,256,248 | -0.31(-1.48%) |
Feb 26, 2019 | 20.70 | 20.91 | 20.37 | 20.72 | 1,942,839 | -0.16(-0.76%) |
Feb 25, 2019 | 20.81 | 20.99 | 20.81 | 20.88 | 2,402,589 | +0.07(+0.36%) |
Feb 22, 2019 | 20.39 | 20.99 | 20.31 | 20.80 | 3,273,238 | +0.59(+2.94%) |
Feb 21, 2019 | 20.24 | 20.31 | 20.11 | 20.21 | 2,360,242 | -0.24(-1.18%) |
Feb 20, 2019 | 20.38 | 20.66 | 20.12 | 20.45 | 2,676,428 | +0.19(+0.92%) |
Feb 19, 2019 | 19.98 | 20.41 | 19.95 | 20.26 | 2,271,151 | +0.46(+2.35%) |
Feb 15, 2019 | 19.82 | 19.92 | 19.67 | 19.80 | 1,888,150 | +0.12(+0.61%) |
Feb 14, 2019 | 19.37 | 19.71 | 19.29 | 19.68 | 1,484,546 | +0.28(+1.44%) |
Feb 13, 2019 | 19.57 | 19.72 | 19.38 | 19.40 | 1,769,403 | -0.14(-0.71%) |
Feb 12, 2019 | 19.72 | 19.73 | 19.33 | 19.54 | 1,741,361 | -0.05(-0.24%) |
Feb 11, 2019 | 19.64 | 19.81 | 19.57 | 19.59 | 1,864,400 | -0.26(-1.31%) |
Feb 08, 2019 | 19.55 | 19.93 | 19.53 | 19.85 | 2,545,768 | +0.32(+1.62%) |
Feb 07, 2019 | 19.56 | 19.66 | 19.37 | 19.53 | 2,028,968 | -0.03(-0.14%) |
Feb 06, 2019 | 19.69 | 19.90 | 19.51 | 19.56 | 2,090,401 | -0.36(-1.82%) |
Feb 05, 2019 | 19.61 | 19.93 | 19.48 | 19.92 | 1,843,019 | +0.20(+1.04%) |
Feb 04, 2019 | 19.23 | 19.73 | 19.19 | 19.72 | 1,899,044 | +0.11(+0.57%) |
Feb 01, 2019 | 19.51 | 19.62 | 19.16 | 19.60 | 2,979,193 | +0.02(+0.09%) |
Jan 31, 2019 | 19.24 | 19.60 | 19.03 | 19.59 | 2,896,885 | +0.59(+3.13%) |
Jan 30, 2019 | 18.73 | 19.37 | 18.63 | 18.99 | 2,836,477 | +0.28(+1.49%) |
Jan 29, 2019 | 18.31 | 18.81 | 18.11 | 18.71 | 3,046,987 | +0.61(+3.39%) |
Jan 28, 2019 | 18.19 | 18.27 | 17.96 | 18.10 | 2,708,230 | -0.08(-0.46%) |
Jan 25, 2019 | 17.73 | 18.23 | 17.67 | 18.18 | 2,382,386 | +0.66(+3.76%) |
Jan 24, 2019 | 17.41 | 17.57 | 17.41 | 17.52 | 1,118,110 | +0.00(+0.00%) |
Jan 23, 2019 | 17.49 | 17.57 | 17.35 | 17.52 | 1,359,073 | +0.01(+0.05%) |
Jan 22, 2019 | 17.62 | 17.66 | 17.23 | 17.51 | 2,155,626 | -0.15(-0.84%) |
Jan 18, 2019 | 17.61 | 17.82 | 17.55 | 17.66 | 1,819,912 | -0.10(-0.58%) |
Jan 17, 2019 | 17.66 | 17.83 | 17.63 | 17.76 | 1,502,012 | +0.01(+0.05%) |
Jan 16, 2019 | 17.63 | 17.84 | 17.55 | 17.76 | 1,555,468 | +0.10(+0.58%) |
Jan 15, 2019 | 17.78 | 17.87 | 17.44 | 17.65 | 1,888,743 | -0.13(-0.73%) |
Jan 14, 2019 | 17.94 | 18.17 | 17.65 | 17.78 | 1,300,384 | -0.16(-0.88%) |
Jan 11, 2019 | 17.88 | 18.05 | 17.83 | 17.94 | 1,267,879 | +0.05(+0.26%) |
Jan 10, 2019 | 18.10 | 18.11 | 17.75 | 17.89 | 2,032,527 | -0.21(-1.18%) |
Jan 09, 2019 | 17.95 | 18.19 | 17.94 | 18.11 | 1,473,436 | +0.14(+0.78%) |
Jan 08, 2019 | 17.70 | 18.01 | 17.63 | 17.97 | 1,592,758 | +0.12(+0.68%) |
Jan 07, 2019 | 18.19 | 18.25 | 17.67 | 17.85 | 2,191,877 | -0.14(-0.77%) |
Jan 04, 2019 | 18.07 | 18.26 | 17.89 | 17.99 | 2,134,192 | -0.31(-1.68%) |
Jan 03, 2019 | 18.15 | 18.31 | 17.89 | 18.29 | 2,369,112 | +0.36(+2.02%) |
Jan 02, 2019 | 18.09 | 18.27 | 17.81 | 17.93 | 1,953,849 | -0.21(-1.18%) |
Dec 31, 2018 | 18.10 | 18.18 | 17.84 | 18.15 | 2,234,503 | +0.17(+0.93%) |
Dec 28, 2018 | 17.94 | 18.20 | 17.83 | 17.98 | 3,120,942 | -0.11(-0.62%) |
Dec 27, 2018 | 17.66 | 18.11 | 17.66 | 18.09 | 2,886,574 | +0.53(+3.02%) |
Dec 26, 2018 | 18.22 | 18.25 | 17.44 | 17.56 | 2,329,813 | -0.51(-2.83%) |
Dec 24, 2018 | 17.77 | 18.19 | 17.75 | 18.07 | 2,492,491 | +0.50(+2.86%) |
Dec 21, 2018 | 17.87 | 17.97 | 17.40 | 17.57 | 4,415,298 | -0.39(-2.17%) |
Dec 20, 2018 | 17.80 | 18.28 | 17.76 | 17.96 | 5,277,154 | +0.53(+3.04%) |
Dec 19, 2018 | 18.56 | 18.75 | 17.42 | 17.43 | 5,163,278 | -0.96(-5.20%) |
Dec 18, 2018 | 17.65 | 18.63 | 17.56 | 18.39 | 6,139,132 | +0.72(+4.05%) |
Dec 17, 2018 | 17.50 | 17.95 | 17.50 | 17.67 | 7,697,137 | +0.07(+0.42%) |
Dec 14, 2018 | 18.02 | 18.26 | 17.02 | 17.60 | 16,090,337 | +2.18(+14.17%) |
Dec 13, 2018 | 15.44 | 15.51 | 15.24 | 15.41 | 1,727,185 | -0.06(-0.36%) |
Dec 12, 2018 | 15.29 | 15.63 | 15.29 | 15.47 | 1,938,123 | +0.25(+1.65%) |
Dec 11, 2018 | 15.30 | 15.52 | 15.16 | 15.22 | 1,985,474 | +0.01(+0.06%) |
Dec 10, 2018 | 15.28 | 15.47 | 15.06 | 15.21 | 2,777,640 | -0.17(-1.09%) |
Dec 07, 2018 | 15.20 | 15.46 | 15.07 | 15.38 | 2,601,305 | +0.33(+2.16%) |
Dec 06, 2018 | 14.87 | 15.09 | 14.61 | 15.05 | 3,324,411 | +0.09(+0.62%) |
Dec 04, 2018 | 15.05 | 15.14 | 14.92 | 14.96 | 2,052,393 | -0.01(-0.06%) |