Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 24.49 | 24.61 | 24.25 | 24.27 | 381,596 | -0.36(-1.48%) |
Nov 27, 2019 | 25.08 | 25.13 | 24.35 | 24.63 | 919,120 | -0.42(-1.67%) |
Nov 26, 2019 | 25.25 | 25.43 | 25.04 | 25.05 | 1,018,553 | -0.18(-0.71%) |
Nov 25, 2019 | 25.37 | 25.57 | 25.17 | 25.23 | 669,552 | -0.10(-0.40%) |
Nov 22, 2019 | 25.58 | 25.72 | 25.10 | 25.33 | 844,732 | -0.13(-0.51%) |
Nov 21, 2019 | 25.08 | 25.65 | 24.98 | 25.46 | 1,062,437 | +0.44(+1.74%) |
Nov 20, 2019 | 25.03 | 25.27 | 24.79 | 25.02 | 1,002,156 | -0.02(-0.09%) |
Nov 19, 2019 | 25.31 | 25.31 | 24.79 | 25.04 | 927,605 | -0.29(-1.13%) |
Nov 18, 2019 | 25.96 | 26.03 | 25.11 | 25.33 | 976,258 | -0.69(-2.64%) |
Nov 15, 2019 | 26.49 | 26.53 | 25.91 | 26.02 | 640,881 | -0.19(-0.73%) |
Nov 14, 2019 | 26.03 | 26.31 | 25.91 | 26.21 | 553,564 | +0.18(+0.71%) |
Nov 13, 2019 | 26.00 | 26.27 | 25.95 | 26.02 | 539,754 | -0.13(-0.51%) |
Nov 12, 2019 | 26.42 | 26.71 | 26.02 | 26.16 | 640,158 | -0.09(-0.34%) |
Nov 11, 2019 | 26.10 | 26.59 | 25.98 | 26.24 | 557,843 | -0.05(-0.19%) |
Nov 08, 2019 | 26.34 | 26.41 | 26.00 | 26.30 | 439,711 | -0.08(-0.32%) |
Nov 07, 2019 | 26.33 | 26.75 | 26.22 | 26.38 | 578,034 | +0.29(+1.11%) |
Nov 06, 2019 | 26.52 | 26.61 | 25.80 | 26.09 | 788,051 | -0.60(-2.26%) |
Nov 05, 2019 | 26.51 | 26.84 | 26.32 | 26.69 | 793,485 | +0.26(+0.99%) |
Nov 04, 2019 | 26.50 | 26.84 | 26.34 | 26.43 | 905,455 | +0.18(+0.68%) |
Nov 01, 2019 | 26.22 | 26.46 | 25.91 | 26.25 | 923,948 | +0.18(+0.69%) |
Oct 31, 2019 | 25.68 | 26.15 | 25.44 | 26.07 | 1,245,855 | +0.40(+1.54%) |
Oct 30, 2019 | 26.29 | 26.31 | 25.33 | 25.68 | 1,170,840 | -0.65(-2.46%) |
Oct 29, 2019 | 25.97 | 26.63 | 25.92 | 26.32 | 957,232 | +0.42(+1.63%) |
Oct 28, 2019 | 25.33 | 26.23 | 25.33 | 25.90 | 1,236,155 | +0.84(+3.33%) |
Oct 25, 2019 | 24.34 | 25.26 | 24.20 | 25.07 | 1,040,750 | +0.62(+2.54%) |
Oct 24, 2019 | 25.02 | 25.61 | 23.49 | 24.44 | 2,079,449 | -0.07(-0.29%) |
Oct 23, 2019 | 24.52 | 24.71 | 24.17 | 24.52 | 977,583 | -0.07(-0.27%) |
Oct 22, 2019 | 24.97 | 25.08 | 24.51 | 24.58 | 721,366 | -0.41(-1.65%) |
Oct 21, 2019 | 24.63 | 25.11 | 24.53 | 24.99 | 695,082 | +0.65(+2.69%) |
Oct 18, 2019 | 24.13 | 24.54 | 24.00 | 24.34 | 767,558 | +0.02(+0.09%) |
Oct 17, 2019 | 23.84 | 24.36 | 23.77 | 24.32 | 480,082 | +0.63(+2.65%) |
Oct 16, 2019 | 23.95 | 24.16 | 23.65 | 23.69 | 409,786 | -0.38(-1.60%) |
Oct 15, 2019 | 23.75 | 24.45 | 23.63 | 24.08 | 783,132 | +0.37(+1.55%) |
Oct 14, 2019 | 23.82 | 24.03 | 23.66 | 23.71 | 478,297 | -0.35(-1.44%) |
Oct 11, 2019 | 24.39 | 24.71 | 24.04 | 24.05 | 582,216 | -0.11(-0.45%) |
Oct 10, 2019 | 23.83 | 24.29 | 23.70 | 24.16 | 645,514 | +0.57(+2.40%) |
Oct 09, 2019 | 23.76 | 23.84 | 23.33 | 23.60 | 801,359 | +0.19(+0.80%) |
Oct 08, 2019 | 23.23 | 23.68 | 23.10 | 23.41 | 582,291 | -0.01(-0.05%) |
Oct 07, 2019 | 23.70 | 24.08 | 23.29 | 23.42 | 793,202 | -0.34(-1.43%) |
Oct 04, 2019 | 23.60 | 23.89 | 23.33 | 23.76 | 544,566 | +0.45(+1.91%) |
Oct 03, 2019 | 22.96 | 23.33 | 22.63 | 23.32 | 720,655 | +0.19(+0.83%) |
Oct 02, 2019 | 23.75 | 23.79 | 22.82 | 23.12 | 809,653 | -0.82(-3.42%) |
Oct 01, 2019 | 24.40 | 24.54 | 23.90 | 23.94 | 1,103,437 | -0.26(-1.09%) |
Sep 30, 2019 | 24.25 | 24.42 | 24.12 | 24.21 | 819,109 | -0.14(-0.56%) |
Sep 27, 2019 | 24.43 | 24.64 | 24.22 | 24.34 | 665,702 | -0.15(-0.63%) |
Sep 26, 2019 | 24.22 | 24.53 | 23.97 | 24.50 | 688,970 | +0.14(+0.56%) |
Sep 25, 2019 | 23.64 | 24.49 | 23.64 | 24.36 | 576,739 | +0.68(+2.85%) |
Sep 24, 2019 | 24.47 | 24.56 | 23.61 | 23.69 | 659,494 | -0.93(-3.80%) |
Sep 23, 2019 | 24.51 | 24.69 | 24.20 | 24.62 | 1,004,886 | -0.18(-0.73%) |
Sep 20, 2019 | 24.44 | 24.93 | 24.40 | 24.80 | 1,777,569 | +0.52(+2.13%) |
Sep 19, 2019 | 24.26 | 24.45 | 23.99 | 24.28 | 978,083 | +0.23(+0.96%) |
Sep 18, 2019 | 24.00 | 24.20 | 23.58 | 24.05 | 1,765,887 | +0.03(+0.11%) |
Sep 17, 2019 | 23.82 | 24.25 | 23.55 | 24.03 | 1,057,545 | +0.13(+0.55%) |
Sep 16, 2019 | 22.82 | 24.14 | 22.82 | 23.89 | 2,048,856 | +1.33(+5.87%) |
Sep 13, 2019 | 22.57 | 23.10 | 22.50 | 22.57 | 1,112,959 | +0.02(+0.07%) |
Sep 12, 2019 | 22.44 | 22.72 | 22.11 | 22.55 | 1,065,174 | -0.19(-0.82%) |
Sep 11, 2019 | 23.51 | 23.82 | 22.41 | 22.74 | 1,583,032 | -0.62(-2.66%) |
Sep 10, 2019 | 22.84 | 23.92 | 22.82 | 23.36 | 1,540,152 | +0.27(+1.17%) |
Sep 09, 2019 | 22.62 | 23.11 | 22.45 | 23.09 | 1,144,547 | +0.67(+2.97%) |
Sep 06, 2019 | 22.16 | 22.69 | 22.10 | 22.43 | 1,355,776 | +0.29(+1.32%) |
Sep 05, 2019 | 22.43 | 22.83 | 22.12 | 22.13 | 1,127,761 | +0.06(+0.27%) |
Sep 04, 2019 | 22.45 | 22.53 | 21.92 | 22.07 | 942,104 | -0.24(-1.08%) |
Sep 03, 2019 | 21.57 | 22.39 | 21.46 | 22.32 | 1,001,263 | +0.45(+2.04%) |
Aug 30, 2019 | 21.58 | 21.99 | 21.45 | 21.87 | 2,299,036 | +0.48(+2.24%) |
Aug 29, 2019 | 21.33 | 21.82 | 21.13 | 21.39 | 1,146,700 | +0.18(+0.83%) |
Aug 28, 2019 | 21.83 | 21.91 | 21.12 | 21.22 | 1,290,948 | -0.78(-3.52%) |
Aug 27, 2019 | 22.40 | 22.62 | 21.92 | 21.99 | 594,873 | -0.30(-1.33%) |
Aug 26, 2019 | 22.20 | 22.50 | 22.09 | 22.29 | 581,541 | +0.24(+1.07%) |
Aug 23, 2019 | 23.17 | 23.28 | 21.98 | 22.05 | 831,218 | -1.30(-5.58%) |
Aug 22, 2019 | 23.15 | 23.67 | 22.87 | 23.36 | 1,138,968 | +0.24(+1.02%) |
Aug 21, 2019 | 23.58 | 23.67 | 22.86 | 23.12 | 1,103,815 | -0.13(-0.54%) |
Aug 20, 2019 | 23.49 | 23.77 | 23.22 | 23.25 | 1,175,767 | -0.30(-1.28%) |
Aug 19, 2019 | 23.44 | 23.75 | 23.37 | 23.55 | 1,353,432 | +0.42(+1.83%) |
Aug 16, 2019 | 22.89 | 23.36 | 22.89 | 23.12 | 914,158 | +0.41(+1.79%) |
Aug 15, 2019 | 24.38 | 24.44 | 22.54 | 22.72 | 1,552,122 | -1.74(-7.10%) |
Aug 14, 2019 | 24.49 | 24.84 | 24.38 | 24.45 | 1,110,405 | -0.58(-2.33%) |
Aug 13, 2019 | 24.47 | 25.29 | 24.42 | 25.04 | 986,301 | +0.58(+2.38%) |
Aug 12, 2019 | 24.84 | 25.18 | 24.39 | 24.45 | 1,441,119 | -0.53(-2.13%) |
Aug 09, 2019 | 25.87 | 26.05 | 24.57 | 24.99 | 1,202,628 | -0.96(-3.69%) |
Aug 08, 2019 | 25.90 | 26.20 | 25.73 | 25.94 | 1,347,742 | +0.27(+1.07%) |
Aug 07, 2019 | 26.34 | 26.43 | 25.36 | 25.67 | 1,530,185 | -1.10(-4.13%) |
Aug 06, 2019 | 26.98 | 27.09 | 26.46 | 26.77 | 616,611 | +0.11(+0.41%) |
Aug 05, 2019 | 26.56 | 26.93 | 26.18 | 26.67 | 1,263,860 | -0.44(-1.62%) |
Aug 02, 2019 | 27.58 | 27.63 | 27.04 | 27.10 | 1,439,989 | -0.48(-1.73%) |
Aug 01, 2019 | 28.56 | 28.78 | 27.53 | 27.58 | 1,611,219 | -1.16(-4.05%) |
Jul 31, 2019 | 28.50 | 29.25 | 28.34 | 28.75 | 1,215,020 | +0.24(+0.86%) |
Jul 30, 2019 | 28.55 | 28.77 | 28.09 | 28.50 | 1,633,811 | -0.49(-1.68%) |
Jul 29, 2019 | 29.85 | 30.08 | 28.99 | 28.99 | 1,409,455 | -0.89(-2.99%) |
Jul 26, 2019 | 29.21 | 30.03 | 29.08 | 29.89 | 844,382 | +0.82(+2.83%) |
Jul 25, 2019 | 29.60 | 29.73 | 27.91 | 29.06 | 1,240,754 | -0.61(-2.06%) |
Jul 24, 2019 | 29.21 | 29.77 | 29.02 | 29.67 | 829,121 | +0.47(+1.60%) |
Jul 23, 2019 | 29.30 | 29.40 | 28.95 | 29.21 | 639,159 | +0.13(+0.45%) |
Jul 22, 2019 | 29.41 | 29.61 | 28.91 | 29.08 | 1,052,950 | -0.15(-0.52%) |
Jul 19, 2019 | 29.36 | 29.66 | 29.21 | 29.23 | 779,770 | -0.11(-0.39%) |
Jul 18, 2019 | 28.76 | 29.42 | 28.76 | 29.34 | 685,829 | +0.50(+1.75%) |
Jul 17, 2019 | 28.98 | 29.21 | 28.58 | 28.84 | 767,452 | -0.21(-0.71%) |
Jul 16, 2019 | 29.06 | 29.39 | 28.88 | 29.05 | 722,953 | +0.02(+0.06%) |
Jul 15, 2019 | 28.67 | 29.06 | 28.55 | 29.03 | 588,254 | +0.38(+1.34%) |
Jul 12, 2019 | 28.71 | 29.12 | 28.40 | 28.64 | 656,270 | +0.09(+0.32%) |
Jul 11, 2019 | 28.43 | 28.61 | 28.25 | 28.55 | 724,180 | +0.19(+0.67%) |
Jul 10, 2019 | 28.21 | 28.59 | 28.07 | 28.36 | 868,117 | +0.43(+1.53%) |
Jul 09, 2019 | 28.04 | 28.31 | 27.74 | 27.94 | 1,280,012 | +0.01(+0.02%) |
Jul 08, 2019 | 27.76 | 28.16 | 27.71 | 27.93 | 984,933 | +0.22(+0.80%) |
Jul 05, 2019 | 27.34 | 27.81 | 27.24 | 27.71 | 487,172 | +0.19(+0.69%) |
Jul 03, 2019 | 27.46 | 27.62 | 27.26 | 27.52 | 313,828 | +0.09(+0.32%) |
Jul 02, 2019 | 27.05 | 27.44 | 26.75 | 27.43 | 1,094,603 | +0.35(+1.28%) |
Jul 01, 2019 | 27.34 | 27.50 | 27.00 | 27.08 | 861,096 | +0.01(+0.02%) |
Jun 28, 2019 | 26.97 | 27.31 | 26.87 | 27.08 | 3,972,141 | +0.18(+0.68%) |
Jun 27, 2019 | 26.45 | 27.03 | 26.45 | 26.90 | 1,116,554 | +0.52(+1.97%) |
Jun 26, 2019 | 26.46 | 26.69 | 26.27 | 26.38 | 807,448 | +0.16(+0.62%) |
Jun 25, 2019 | 25.96 | 26.45 | 25.93 | 26.21 | 809,704 | +0.34(+1.30%) |
Jun 24, 2019 | 26.21 | 26.27 | 25.82 | 25.88 | 849,091 | -0.45(-1.71%) |
Jun 21, 2019 | 25.96 | 27.08 | 25.76 | 26.33 | 2,583,913 | +0.40(+1.52%) |
Jun 20, 2019 | 25.74 | 26.16 | 25.73 | 25.93 | 1,222,654 | +0.40(+1.55%) |
Jun 19, 2019 | 25.23 | 25.73 | 25.09 | 25.54 | 834,578 | +0.32(+1.29%) |
Jun 18, 2019 | 24.92 | 25.59 | 24.86 | 25.21 | 744,278 | +0.30(+1.22%) |
Jun 17, 2019 | 24.58 | 24.97 | 24.52 | 24.91 | 628,158 | +0.22(+0.88%) |
Jun 14, 2019 | 24.58 | 24.76 | 24.07 | 24.69 | 703,159 | +0.08(+0.31%) |
Jun 13, 2019 | 24.33 | 24.71 | 24.33 | 24.61 | 654,686 | +0.61(+2.53%) |
Jun 12, 2019 | 24.12 | 24.32 | 23.97 | 24.01 | 592,623 | -0.18(-0.76%) |
Jun 11, 2019 | 24.36 | 24.53 | 24.05 | 24.19 | 654,459 | -0.02(-0.09%) |
Jun 10, 2019 | 24.34 | 24.81 | 24.15 | 24.21 | 824,419 | +0.02(+0.09%) |
Jun 07, 2019 | 24.33 | 24.45 | 24.12 | 24.19 | 691,898 | -0.04(-0.18%) |
Jun 06, 2019 | 24.93 | 25.12 | 23.82 | 24.24 | 953,472 | -0.67(-2.68%) |
Jun 05, 2019 | 24.69 | 25.12 | 24.27 | 24.90 | 981,966 | +0.16(+0.63%) |
Jun 04, 2019 | 23.88 | 24.89 | 23.79 | 24.74 | 922,383 | +1.09(+4.63%) |
Jun 03, 2019 | 23.09 | 23.66 | 23.03 | 23.65 | 782,480 | +0.64(+2.80%) |
May 31, 2019 | 23.35 | 23.54 | 22.90 | 23.01 | 818,537 | -0.74(-3.12%) |
May 30, 2019 | 23.95 | 24.28 | 23.67 | 23.75 | 580,517 | -0.25(-1.06%) |
May 29, 2019 | 23.62 | 24.04 | 23.43 | 24.00 | 601,789 | +0.16(+0.68%) |
May 28, 2019 | 24.06 | 24.22 | 23.71 | 23.84 | 745,260 | -0.20(-0.83%) |
May 24, 2019 | 24.13 | 24.17 | 23.67 | 24.04 | 825,552 | +0.21(+0.86%) |
May 23, 2019 | 24.62 | 24.63 | 23.60 | 23.83 | 1,324,349 | -1.31(-5.21%) |
May 22, 2019 | 25.97 | 26.43 | 25.12 | 25.15 | 1,586,124 | -0.45(-1.76%) |
May 21, 2019 | 25.32 | 25.73 | 25.24 | 25.60 | 763,082 | +0.47(+1.88%) |
May 20, 2019 | 25.09 | 25.34 | 24.88 | 25.12 | 629,177 | -0.09(-0.37%) |
May 17, 2019 | 25.10 | 25.45 | 25.10 | 25.22 | 1,211,192 | -0.06(-0.26%) |
May 16, 2019 | 24.48 | 25.34 | 24.41 | 25.28 | 1,205,369 | +0.84(+3.46%) |
May 15, 2019 | 23.99 | 24.47 | 23.79 | 24.44 | 800,202 | +0.27(+1.12%) |
May 14, 2019 | 23.72 | 24.25 | 23.72 | 24.17 | 779,899 | +0.53(+2.22%) |
May 13, 2019 | 23.59 | 23.92 | 23.52 | 23.64 | 976,548 | -0.30(-1.24%) |
May 10, 2019 | 23.69 | 24.08 | 23.40 | 23.94 | 940,746 | +0.18(+0.75%) |
May 09, 2019 | 23.83 | 23.98 | 23.28 | 23.76 | 789,613 | -0.21(-0.86%) |
May 08, 2019 | 24.21 | 24.22 | 23.80 | 23.96 | 959,854 | -0.29(-1.18%) |
May 07, 2019 | 23.99 | 24.33 | 23.50 | 24.25 | 862,955 | -0.11(-0.44%) |
May 06, 2019 | 24.10 | 24.51 | 23.99 | 24.36 | 730,889 | -0.06(-0.24%) |
May 03, 2019 | 24.02 | 24.48 | 23.91 | 24.42 | 731,219 | +0.65(+2.73%) |
May 02, 2019 | 23.87 | 23.97 | 23.29 | 23.77 | 989,756 | -0.06(-0.27%) |
May 01, 2019 | 24.27 | 24.59 | 23.80 | 23.83 | 1,020,293 | -0.46(-1.89%) |
Apr 30, 2019 | 24.41 | 24.66 | 24.15 | 24.29 | 1,401,065 | +0.15(+0.64%) |
Apr 29, 2019 | 24.31 | 24.40 | 23.97 | 24.14 | 947,732 | -0.17(-0.68%) |
Apr 26, 2019 | 24.41 | 24.42 | 23.53 | 24.30 | 1,626,002 | -0.10(-0.41%) |
Apr 25, 2019 | 22.51 | 24.62 | 22.37 | 24.40 | 3,058,653 | +2.17(+9.77%) |
Apr 24, 2019 | 22.88 | 22.92 | 22.02 | 22.23 | 1,111,530 | -0.55(-2.43%) |
Apr 23, 2019 | 23.02 | 23.02 | 22.45 | 22.78 | 831,386 | -0.20(-0.86%) |
Apr 22, 2019 | 22.83 | 23.17 | 22.67 | 22.98 | 621,508 | +0.35(+1.55%) |
Apr 18, 2019 | 22.95 | 22.99 | 22.41 | 22.63 | 604,775 | -0.32(-1.39%) |
Apr 17, 2019 | 23.03 | 23.19 | 22.89 | 22.95 | 532,352 | -0.08(-0.35%) |
Apr 16, 2019 | 22.87 | 23.11 | 22.57 | 23.03 | 769,247 | +0.14(+0.61%) |
Apr 15, 2019 | 23.29 | 23.31 | 22.77 | 22.89 | 743,552 | -0.41(-1.76%) |
Apr 12, 2019 | 23.36 | 23.55 | 23.01 | 23.30 | 630,686 | +0.21(+0.90%) |
Apr 11, 2019 | 22.95 | 23.35 | 22.86 | 23.09 | 699,971 | +0.04(+0.18%) |
Apr 10, 2019 | 22.40 | 23.18 | 22.32 | 23.05 | 819,732 | +0.80(+3.61%) |
Apr 09, 2019 | 22.91 | 22.98 | 22.16 | 22.25 | 1,079,787 | -0.75(-3.27%) |
Apr 08, 2019 | 23.25 | 23.39 | 22.86 | 23.00 | 977,249 | -0.09(-0.37%) |
Apr 05, 2019 | 22.66 | 23.08 | 22.54 | 23.08 | 751,791 | +0.33(+1.45%) |
Apr 04, 2019 | 22.48 | 22.76 | 22.36 | 22.75 | 545,493 | +0.35(+1.54%) |
Apr 03, 2019 | 22.49 | 22.70 | 22.34 | 22.41 | 529,483 | +0.09(+0.41%) |
Apr 02, 2019 | 22.27 | 22.42 | 21.94 | 22.32 | 932,392 | +0.06(+0.26%) |
Apr 01, 2019 | 22.19 | 22.34 | 22.06 | 22.26 | 611,115 | +0.31(+1.43%) |
Mar 29, 2019 | 22.33 | 22.50 | 21.91 | 21.94 | 641,012 | -0.27(-1.22%) |
Mar 28, 2019 | 22.37 | 22.49 | 22.06 | 22.21 | 1,054,746 | -0.15(-0.69%) |
Mar 27, 2019 | 22.25 | 22.41 | 22.05 | 22.37 | 780,060 | +0.07(+0.33%) |
Mar 26, 2019 | 22.07 | 22.46 | 21.96 | 22.29 | 530,133 | +0.39(+1.77%) |
Mar 25, 2019 | 21.60 | 22.27 | 21.32 | 21.91 | 622,942 | +0.24(+1.11%) |
Mar 22, 2019 | 22.11 | 22.23 | 21.55 | 21.67 | 880,782 | -0.64(-2.87%) |
Mar 21, 2019 | 22.12 | 22.55 | 22.10 | 22.31 | 1,060,502 | +0.18(+0.82%) |
Mar 20, 2019 | 22.00 | 22.43 | 21.70 | 22.12 | 1,257,966 | +0.17(+0.75%) |
Mar 19, 2019 | 22.30 | 22.35 | 21.80 | 21.96 | 1,511,357 | -0.22(-0.98%) |
Mar 18, 2019 | 21.86 | 22.29 | 21.86 | 22.18 | 571,305 | +0.32(+1.46%) |
Mar 15, 2019 | 21.77 | 22.19 | 21.69 | 21.86 | 1,818,268 | -0.02(-0.07%) |
Mar 14, 2019 | 21.63 | 21.93 | 21.54 | 21.87 | 662,796 | +0.27(+1.26%) |
Mar 13, 2019 | 21.44 | 21.75 | 21.35 | 21.60 | 778,228 | +0.31(+1.48%) |
Mar 12, 2019 | 21.06 | 21.36 | 20.95 | 21.29 | 675,609 | +0.28(+1.34%) |
Mar 11, 2019 | 20.65 | 21.23 | 20.62 | 21.01 | 658,307 | +0.50(+2.44%) |
Mar 08, 2019 | 20.65 | 20.84 | 20.30 | 20.50 | 872,333 | -0.45(-2.14%) |
Mar 07, 2019 | 21.32 | 21.35 | 20.85 | 20.95 | 743,270 | -0.24(-1.13%) |
Mar 06, 2019 | 21.07 | 21.46 | 20.98 | 21.19 | 1,048,788 | +0.13(+0.61%) |
Mar 05, 2019 | 21.28 | 21.45 | 20.92 | 21.06 | 713,858 | -0.18(-0.85%) |
Mar 04, 2019 | 21.58 | 21.73 | 20.96 | 21.25 | 804,035 | -0.27(-1.24%) |
Mar 01, 2019 | 21.40 | 21.61 | 21.17 | 21.51 | 883,411 | +0.32(+1.51%) |
Feb 28, 2019 | 21.48 | 21.74 | 21.05 | 21.19 | 1,177,534 | -0.28(-1.31%) |
Feb 27, 2019 | 21.79 | 21.98 | 21.28 | 21.47 | 1,057,687 | -0.17(-0.80%) |
Feb 26, 2019 | 21.59 | 22.01 | 21.59 | 21.65 | 1,592,221 | +0.06(+0.29%) |
Feb 25, 2019 | 22.38 | 22.58 | 21.58 | 21.58 | 1,231,063 | -0.74(-3.30%) |
Feb 22, 2019 | 22.03 | 22.76 | 21.92 | 22.32 | 2,224,618 | +0.67(+3.12%) |
Feb 21, 2019 | 22.04 | 22.97 | 21.45 | 21.65 | 2,357,033 | -0.82(-3.65%) |
Feb 20, 2019 | 22.34 | 22.48 | 22.04 | 22.47 | 1,259,523 | +0.16(+0.70%) |
Feb 19, 2019 | 22.21 | 22.40 | 22.11 | 22.31 | 658,612 | +0.05(+0.23%) |
Feb 15, 2019 | 22.20 | 22.27 | 21.86 | 22.26 | 789,300 | +0.26(+1.16%) |
Feb 14, 2019 | 21.78 | 22.22 | 21.68 | 22.00 | 692,024 | +0.20(+0.94%) |
Feb 13, 2019 | 21.42 | 21.85 | 21.39 | 21.80 | 692,480 | +0.51(+2.41%) |
Feb 12, 2019 | 21.42 | 21.53 | 21.21 | 21.29 | 688,533 | +0.09(+0.44%) |
Feb 11, 2019 | 20.99 | 21.39 | 20.89 | 21.19 | 634,904 | +0.19(+0.92%) |
Feb 08, 2019 | 21.08 | 21.22 | 20.70 | 21.00 | 792,552 | -0.14(-0.67%) |
Feb 07, 2019 | 21.31 | 21.52 | 20.84 | 21.14 | 881,541 | -0.24(-1.10%) |
Feb 06, 2019 | 21.12 | 21.53 | 21.05 | 21.37 | 959,118 | +0.21(+0.99%) |
Feb 05, 2019 | 20.78 | 21.30 | 20.63 | 21.17 | 1,068,800 | +0.50(+2.40%) |
Feb 04, 2019 | 20.67 | 20.96 | 20.54 | 20.67 | 1,043,688 | -0.01(-0.03%) |
Feb 01, 2019 | 21.12 | 21.26 | 20.53 | 20.67 | 1,104,752 | -0.31(-1.49%) |
Jan 31, 2019 | 21.14 | 21.39 | 20.81 | 20.99 | 989,238 | +0.04(+0.20%) |
Jan 30, 2019 | 20.54 | 21.12 | 20.47 | 20.95 | 934,856 | +0.60(+2.95%) |
Jan 29, 2019 | 20.21 | 20.67 | 20.01 | 20.35 | 1,103,815 | +0.31(+1.54%) |
Jan 28, 2019 | 20.02 | 20.24 | 19.82 | 20.04 | 1,101,045 | -0.14(-0.70%) |
Jan 25, 2019 | 19.74 | 20.20 | 19.37 | 20.18 | 1,224,314 | +0.57(+2.91%) |
Jan 24, 2019 | 20.03 | 20.03 | 19.56 | 19.61 | 774,360 | -0.42(-2.09%) |
Jan 23, 2019 | 20.37 | 20.56 | 19.97 | 20.03 | 848,685 | -0.23(-1.14%) |
Jan 22, 2019 | 20.63 | 20.64 | 20.19 | 20.26 | 1,837,227 | -0.33(-1.62%) |
Jan 18, 2019 | 20.13 | 20.77 | 20.10 | 20.59 | 2,044,605 | +0.67(+3.36%) |
Jan 17, 2019 | 19.35 | 19.94 | 19.35 | 19.92 | 504,532 | +0.50(+2.58%) |
Jan 16, 2019 | 19.24 | 19.65 | 19.08 | 19.42 | 654,426 | +0.08(+0.41%) |
Jan 15, 2019 | 19.28 | 19.37 | 19.00 | 19.34 | 596,434 | +0.20(+1.04%) |
Jan 14, 2019 | 19.14 | 19.30 | 18.92 | 19.14 | 644,366 | -0.10(-0.52%) |
Jan 11, 2019 | 19.22 | 19.42 | 19.10 | 19.24 | 702,450 | -0.10(-0.54%) |
Jan 10, 2019 | 19.05 | 19.40 | 18.99 | 19.35 | 629,684 | +0.18(+0.95%) |
Jan 09, 2019 | 19.24 | 19.39 | 18.97 | 19.16 | 1,244,496 | +0.15(+0.80%) |
Jan 08, 2019 | 19.67 | 19.74 | 18.82 | 19.01 | 1,736,570 | -0.37(-1.92%) |
Jan 07, 2019 | 19.40 | 19.62 | 18.82 | 19.38 | 1,026,425 | +0.16(+0.84%) |
Jan 04, 2019 | 18.46 | 19.23 | 18.39 | 19.22 | 1,234,071 | +1.10(+6.06%) |
Jan 03, 2019 | 18.35 | 18.38 | 17.71 | 18.12 | 984,511 | -0.25(-1.37%) |
Jan 02, 2019 | 17.70 | 18.61 | 17.62 | 18.37 | 1,052,145 | +0.35(+1.94%) |
Dec 31, 2018 | 17.63 | 18.03 | 17.55 | 18.02 | 1,137,656 | +0.45(+2.59%) |
Dec 28, 2018 | 17.51 | 17.83 | 17.33 | 17.57 | 934,879 | +0.10(+0.60%) |
Dec 27, 2018 | 17.00 | 17.46 | 16.66 | 17.46 | 1,078,386 | +0.08(+0.48%) |
Dec 26, 2018 | 16.10 | 17.42 | 16.04 | 17.38 | 1,104,632 | +1.45(+9.12%) |
Dec 24, 2018 | 16.22 | 16.41 | 15.92 | 15.93 | 924,548 | -0.32(-1.99%) |
Dec 21, 2018 | 16.62 | 16.93 | 16.13 | 16.25 | 5,009,934 | -0.57(-3.39%) |
Dec 20, 2018 | 17.30 | 17.92 | 16.69 | 16.82 | 2,007,453 | -0.67(-3.85%) |
Dec 19, 2018 | 17.62 | 18.07 | 17.32 | 17.50 | 1,951,552 | -0.16(-0.89%) |
Dec 18, 2018 | 18.07 | 18.28 | 17.53 | 17.65 | 2,416,227 | -0.43(-2.40%) |
Dec 17, 2018 | 18.47 | 18.70 | 17.89 | 18.09 | 1,809,041 | -0.49(-2.62%) |
Dec 14, 2018 | 19.09 | 19.59 | 18.54 | 18.57 | 1,083,709 | -0.78(-4.02%) |
Dec 13, 2018 | 19.32 | 19.59 | 19.05 | 19.35 | 912,091 | -0.10(-0.54%) |
Dec 12, 2018 | 19.54 | 19.79 | 19.43 | 19.46 | 834,665 | +0.24(+1.22%) |
Dec 11, 2018 | 19.35 | 19.75 | 19.02 | 19.22 | 943,956 | -0.05(-0.27%) |
Dec 10, 2018 | 19.62 | 19.87 | 19.10 | 19.27 | 1,062,724 | -0.41(-2.10%) |
Dec 07, 2018 | 20.61 | 21.00 | 19.63 | 19.69 | 1,261,809 | -0.56(-2.76%) |
Dec 06, 2018 | 19.80 | 20.26 | 19.68 | 20.25 | 1,051,422 | +0.09(+0.47%) |
Dec 04, 2018 | 20.02 | 20.78 | 19.75 | 20.15 | 1,174,194 | +0.16(+0.78%) |