Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 22.11 | 22.12 | 22.10 | 22.12 | 4,344,200 | +0.02(+0.09%) |
Dec 30, 2019 | 22.11 | 22.14 | 22.10 | 22.10 | 8,636,716 | -0.01(-0.05%) |
Dec 27, 2019 | 22.10 | 22.12 | 22.10 | 22.11 | 6,400,700 | +0.01(+0.05%) |
Dec 26, 2019 | 22.11 | 22.13 | 22.09 | 22.10 | 7,251,166 | +0.00(+0.00%) |
Dec 24, 2019 | 22.12 | 22.12 | 22.10 | 22.10 | 3,392,400 | +0.00(+0.00%) |
Dec 23, 2019 | 22.11 | 22.12 | 22.09 | 22.10 | 8,234,037 | +0.00(+0.00%) |
Dec 20, 2019 | 22.12 | 22.12 | 22.10 | 22.10 | 6,016,600 | -0.01(-0.05%) |
Dec 19, 2019 | 22.09 | 22.14 | 22.09 | 22.11 | 9,625,653 | +0.00(+0.00%) |
Dec 18, 2019 | 22.14 | 22.16 | 22.10 | 22.11 | 19,968,288 | -0.03(-0.14%) |
Dec 17, 2019 | 22.15 | 22.18 | 22.09 | 22.14 | 74,565,944 | +3.85(+21.05%) |
Dec 16, 2019 | 18.28 | 18.51 | 18.27 | 18.29 | 2,005,246 | -0.09(-0.49%) |
Dec 13, 2019 | 18.41 | 18.54 | 18.23 | 18.38 | 4,329,300 | +0.04(+0.22%) |
Dec 12, 2019 | 18.34 | 18.70 | 18.30 | 18.34 | 2,004,499 | -0.06(-0.33%) |
Dec 11, 2019 | 18.26 | 18.40 | 18.10 | 18.40 | 1,744,775 | +0.14(+0.77%) |
Dec 10, 2019 | 18.42 | 18.59 | 18.20 | 18.26 | 1,835,489 | -0.13(-0.71%) |
Dec 09, 2019 | 18.14 | 18.48 | 18.11 | 18.39 | 1,354,621 | +0.21(+1.16%) |
Dec 06, 2019 | 18.01 | 18.33 | 18.00 | 18.18 | 1,583,500 | +0.17(+0.94%) |
Dec 05, 2019 | 17.90 | 18.09 | 17.82 | 18.01 | 1,446,748 | +0.12(+0.67%) |
Dec 04, 2019 | 17.87 | 18.02 | 17.68 | 17.89 | 1,953,149 | +0.08(+0.45%) |
Dec 03, 2019 | 17.68 | 17.88 | 17.58 | 17.81 | 1,419,011 | +0.04(+0.23%) |
Dec 02, 2019 | 17.99 | 17.99 | 17.67 | 17.77 | 1,253,346 | -0.14(-0.78%) |
Nov 29, 2019 | 17.95 | 18.00 | 17.76 | 17.91 | 588,700 | -0.03(-0.17%) |
Nov 27, 2019 | 18.08 | 18.18 | 17.82 | 17.94 | 1,087,800 | -0.06(-0.33%) |
Nov 26, 2019 | 18.15 | 18.41 | 17.77 | 18.00 | 2,003,005 | -0.30(-1.64%) |
Nov 25, 2019 | 17.79 | 18.34 | 17.73 | 18.30 | 2,132,612 | +0.24(+1.33%) |
Nov 22, 2019 | 18.28 | 18.33 | 18.02 | 18.06 | 1,148,700 | -0.19(-1.04%) |
Nov 21, 2019 | 18.25 | 18.33 | 18.04 | 18.25 | 1,195,056 | +0.03(+0.16%) |
Nov 20, 2019 | 17.72 | 18.27 | 17.47 | 18.22 | 2,803,118 | +0.51(+2.88%) |
Nov 19, 2019 | 18.11 | 18.11 | 17.66 | 17.71 | 2,120,624 | -0.41(-2.26%) |
Nov 18, 2019 | 18.17 | 18.18 | 18.03 | 18.12 | 1,388,040 | -0.08(-0.44%) |
Nov 15, 2019 | 18.14 | 18.30 | 18.09 | 18.20 | 901,400 | +0.11(+0.61%) |
Nov 14, 2019 | 18.06 | 18.17 | 18.00 | 18.09 | 946,878 | +0.02(+0.11%) |
Nov 13, 2019 | 18.16 | 18.26 | 18.00 | 18.07 | 2,956,940 | -0.08(-0.44%) |
Nov 12, 2019 | 18.11 | 18.29 | 18.06 | 18.15 | 1,655,665 | +0.04(+0.22%) |
Nov 11, 2019 | 18.10 | 18.15 | 18.01 | 18.11 | 1,180,816 | -0.02(-0.11%) |
Nov 08, 2019 | 18.14 | 18.18 | 17.99 | 18.13 | 2,534,600 | +0.07(+0.39%) |
Nov 07, 2019 | 18.45 | 18.54 | 17.90 | 18.06 | 2,011,760 | -0.31(-1.69%) |
Nov 06, 2019 | 18.40 | 18.52 | 18.31 | 18.37 | 1,309,111 | -0.03(-0.16%) |
Nov 05, 2019 | 18.62 | 18.63 | 18.32 | 18.40 | 1,664,061 | -0.18(-0.97%) |
Nov 04, 2019 | 18.62 | 18.82 | 18.50 | 18.58 | 1,369,585 | +0.06(+0.32%) |
Nov 01, 2019 | 18.72 | 18.74 | 18.45 | 18.52 | 1,313,900 | -0.14(-0.75%) |
Oct 31, 2019 | 18.32 | 18.83 | 18.32 | 18.66 | 2,636,836 | +0.34(+1.86%) |
Oct 30, 2019 | 18.44 | 18.48 | 18.17 | 18.32 | 1,336,159 | +0.16(+0.88%) |
Oct 29, 2019 | 18.30 | 18.42 | 17.71 | 18.16 | 2,336,253 | -0.14(-0.74%) |
Oct 28, 2019 | 18.33 | 18.50 | 18.24 | 18.30 | 772,250 | -0.04(-0.21%) |
Oct 25, 2019 | 18.42 | 18.49 | 18.24 | 18.33 | 997,420 | -0.09(-0.47%) |
Oct 24, 2019 | 18.59 | 18.66 | 18.36 | 18.42 | 1,115,387 | -0.15(-0.78%) |
Oct 23, 2019 | 18.53 | 18.68 | 18.47 | 18.57 | 1,379,398 | +0.04(+0.21%) |
Oct 22, 2019 | 18.27 | 18.60 | 17.90 | 18.53 | 2,650,224 | +0.31(+1.70%) |
Oct 21, 2019 | 18.51 | 18.58 | 18.04 | 18.22 | 2,678,544 | -0.20(-1.11%) |
Oct 18, 2019 | 18.40 | 18.53 | 18.34 | 18.42 | 1,605,392 | +0.02(+0.11%) |
Oct 17, 2019 | 18.75 | 18.77 | 18.28 | 18.40 | 1,870,922 | -0.30(-1.61%) |
Oct 16, 2019 | 18.78 | 18.82 | 18.64 | 18.70 | 1,661,655 | -0.09(-0.47%) |
Oct 15, 2019 | 18.73 | 18.86 | 18.64 | 18.79 | 1,696,932 | -0.03(-0.15%) |
Oct 14, 2019 | 18.79 | 18.91 | 18.76 | 18.82 | 2,299,673 | -0.03(-0.15%) |
Oct 11, 2019 | 18.80 | 19.02 | 18.77 | 18.85 | 2,229,333 | +0.07(+0.36%) |
Oct 10, 2019 | 18.99 | 19.02 | 17.87 | 18.78 | 5,036,438 | -0.22(-1.17%) |
Oct 09, 2019 | 19.44 | 19.49 | 18.96 | 19.00 | 2,348,637 | -0.42(-2.15%) |
Oct 08, 2019 | 19.42 | 19.50 | 19.36 | 19.42 | 1,220,226 | -0.01(-0.05%) |
Oct 07, 2019 | 19.45 | 19.55 | 19.43 | 19.43 | 982,062 | -0.02(-0.10%) |
Oct 04, 2019 | 19.44 | 19.53 | 19.40 | 19.45 | 1,869,454 | +0.03(+0.15%) |
Oct 03, 2019 | 19.42 | 19.52 | 19.38 | 19.42 | 1,485,195 | +0.01(+0.05%) |
Oct 02, 2019 | 19.42 | 19.53 | 19.37 | 19.41 | 2,641,911 | -0.04(-0.20%) |
Oct 01, 2019 | 19.53 | 19.55 | 19.41 | 19.45 | 1,359,343 | -0.10(-0.50%) |
Sep 30, 2019 | 19.42 | 19.58 | 19.39 | 19.55 | 1,593,483 | +0.14(+0.70%) |
Sep 27, 2019 | 19.43 | 19.53 | 19.41 | 19.41 | 1,559,544 | -0.06(-0.30%) |
Sep 26, 2019 | 19.43 | 19.48 | 19.35 | 19.47 | 1,344,630 | +0.04(+0.20%) |
Sep 25, 2019 | 19.44 | 19.50 | 19.41 | 19.43 | 1,604,621 | -0.01(-0.05%) |
Sep 24, 2019 | 19.44 | 19.52 | 19.37 | 19.44 | 2,510,005 | +0.02(+0.10%) |
Sep 23, 2019 | 19.41 | 19.55 | 19.40 | 19.42 | 3,061,589 | -0.06(-0.30%) |
Sep 20, 2019 | 19.35 | 19.51 | 19.35 | 19.48 | 8,160,486 | +0.15(+0.75%) |
Sep 19, 2019 | 19.52 | 19.58 | 19.31 | 19.33 | 2,616,854 | -0.14(-0.70%) |
Sep 18, 2019 | 19.49 | 19.64 | 19.45 | 19.47 | 1,800,091 | -0.04(-0.20%) |
Sep 17, 2019 | 19.44 | 19.63 | 19.40 | 19.51 | 1,669,821 | +0.06(+0.30%) |
Sep 16, 2019 | 19.66 | 19.80 | 19.33 | 19.45 | 2,551,486 | -0.05(-0.25%) |
Sep 13, 2019 | 19.33 | 19.74 | 19.24 | 19.50 | 3,787,744 | +0.28(+1.46%) |
Sep 12, 2019 | 19.29 | 19.47 | 19.22 | 19.22 | 1,352,283 | -0.16(-0.85%) |
Sep 11, 2019 | 19.17 | 19.40 | 19.09 | 19.38 | 2,660,543 | +0.17(+0.91%) |
Sep 10, 2019 | 19.14 | 19.34 | 19.09 | 19.21 | 2,598,857 | +0.08(+0.41%) |
Sep 09, 2019 | 19.05 | 19.24 | 19.05 | 19.13 | 2,121,129 | +0.07(+0.36%) |
Sep 06, 2019 | 18.88 | 19.16 | 18.88 | 19.06 | 1,903,969 | +0.19(+1.03%) |
Sep 05, 2019 | 18.91 | 18.97 | 18.86 | 18.87 | 2,770,667 | -0.05(-0.26%) |
Sep 04, 2019 | 18.96 | 19.02 | 18.87 | 18.92 | 2,584,106 | +0.08(+0.41%) |
Sep 03, 2019 | 18.89 | 19.11 | 18.82 | 18.84 | 4,712,589 | -0.16(-0.87%) |
Aug 30, 2019 | 18.83 | 19.20 | 18.83 | 19.00 | 6,286,086 | +0.20(+1.08%) |
Aug 29, 2019 | 18.88 | 18.92 | 18.79 | 18.80 | 9,032,193 | -0.09(-0.46%) |
Aug 28, 2019 | 18.99 | 19.07 | 18.68 | 18.89 | 25,169,860 | +4.96(+35.61%) |
Aug 27, 2019 | 14.36 | 14.54 | 13.86 | 13.93 | 1,283,610 | -0.40(-2.78%) |
Aug 26, 2019 | 14.64 | 14.86 | 14.26 | 14.33 | 959,521 | -0.23(-1.60%) |
Aug 23, 2019 | 15.22 | 15.22 | 14.51 | 14.56 | 1,580,871 | -0.26(-1.77%) |
Aug 22, 2019 | 15.24 | 15.41 | 14.72 | 14.82 | 874,057 | -0.42(-2.74%) |
Aug 21, 2019 | 15.44 | 15.59 | 15.24 | 15.24 | 1,076,307 | -0.12(-0.76%) |
Aug 20, 2019 | 15.43 | 15.80 | 15.36 | 15.36 | 762,227 | -0.12(-0.75%) |
Aug 19, 2019 | 15.37 | 15.47 | 15.01 | 15.47 | 1,118,408 | +0.18(+1.21%) |
Aug 16, 2019 | 15.25 | 15.48 | 15.05 | 15.29 | 1,298,160 | +0.03(+0.19%) |
Aug 15, 2019 | 15.71 | 15.71 | 15.20 | 15.26 | 818,674 | -0.49(-3.08%) |
Aug 14, 2019 | 16.02 | 16.02 | 15.54 | 15.74 | 1,588,720 | -0.34(-2.11%) |
Aug 13, 2019 | 16.31 | 16.48 | 15.96 | 16.08 | 1,760,657 | -0.21(-1.31%) |
Aug 12, 2019 | 16.78 | 16.84 | 16.19 | 16.30 | 1,095,984 | -0.54(-3.23%) |
Aug 09, 2019 | 16.72 | 16.88 | 16.60 | 16.84 | 2,544,601 | +0.15(+0.87%) |
Aug 08, 2019 | 16.60 | 16.79 | 16.32 | 16.69 | 2,683,445 | +0.17(+1.00%) |
Aug 07, 2019 | 16.84 | 16.90 | 16.27 | 16.53 | 1,853,676 | -0.53(-3.13%) |
Aug 06, 2019 | 17.23 | 17.47 | 16.70 | 17.06 | 1,444,597 | -0.17(-0.96%) |
Aug 05, 2019 | 17.66 | 17.66 | 16.89 | 17.23 | 2,066,104 | -0.65(-3.64%) |
Aug 02, 2019 | 17.94 | 18.03 | 17.56 | 17.88 | 1,317,015 | +0.00(+0.00%) |
Aug 01, 2019 | 18.44 | 18.49 | 17.71 | 17.88 | 1,683,438 | -0.73(-3.91%) |
Jul 31, 2019 | 18.66 | 18.82 | 18.35 | 18.61 | 1,250,079 | -0.04(-0.21%) |
Jul 30, 2019 | 19.35 | 19.36 | 18.45 | 18.65 | 2,019,289 | -0.61(-3.18%) |
Jul 29, 2019 | 20.03 | 20.03 | 18.60 | 19.26 | 5,036,243 | -0.59(-2.95%) |
Jul 26, 2019 | 20.32 | 20.32 | 19.74 | 19.84 | 1,425,039 | -0.38(-1.87%) |
Jul 25, 2019 | 20.42 | 20.58 | 20.13 | 20.22 | 1,113,319 | -0.10(-0.51%) |
Jul 24, 2019 | 20.32 | 20.42 | 20.17 | 20.32 | 1,104,057 | -0.04(-0.19%) |
Jul 23, 2019 | 20.46 | 20.57 | 20.32 | 20.36 | 1,051,930 | -0.09(-0.46%) |
Jul 22, 2019 | 20.34 | 20.65 | 20.34 | 20.46 | 1,651,812 | +0.11(+0.56%) |
Jul 19, 2019 | 20.55 | 20.62 | 20.09 | 20.34 | 1,145,111 | -0.16(-0.78%) |
Jul 18, 2019 | 20.88 | 21.07 | 20.41 | 20.50 | 1,554,645 | -0.42(-1.99%) |
Jul 17, 2019 | 21.00 | 21.08 | 20.72 | 20.92 | 1,210,619 | -0.06(-0.27%) |
Jul 16, 2019 | 20.98 | 21.10 | 20.75 | 20.98 | 1,232,202 | +0.00(+0.00%) |
Jul 15, 2019 | 21.05 | 21.06 | 20.82 | 20.98 | 752,209 | -0.08(-0.36%) |
Jul 12, 2019 | 21.00 | 21.21 | 20.80 | 21.05 | 1,497,111 | +0.31(+1.50%) |
Jul 11, 2019 | 20.58 | 20.84 | 20.56 | 20.74 | 1,081,225 | +0.21(+1.01%) |
Jul 10, 2019 | 20.58 | 20.76 | 20.45 | 20.53 | 1,273,421 | +0.07(+0.32%) |
Jul 09, 2019 | 20.42 | 20.52 | 20.33 | 20.47 | 693,168 | -0.02(-0.09%) |
Jul 08, 2019 | 20.39 | 20.62 | 20.39 | 20.49 | 664,303 | -0.01(-0.05%) |
Jul 05, 2019 | 20.23 | 20.53 | 20.21 | 20.49 | 550,436 | +0.21(+1.02%) |
Jul 03, 2019 | 20.05 | 20.34 | 19.94 | 20.29 | 373,589 | +0.24(+1.18%) |
Jul 02, 2019 | 19.91 | 20.15 | 19.84 | 20.05 | 1,322,342 | +0.14(+0.71%) |
Jul 01, 2019 | 20.32 | 20.32 | 19.87 | 19.91 | 1,048,394 | -0.04(-0.19%) |
Jun 28, 2019 | 19.32 | 20.01 | 19.29 | 19.95 | 3,057,722 | +0.67(+3.48%) |
Jun 27, 2019 | 19.38 | 19.48 | 19.18 | 19.28 | 1,285,762 | -0.09(-0.44%) |
Jun 26, 2019 | 19.40 | 19.57 | 19.26 | 19.36 | 1,074,402 | +0.04(+0.20%) |
Jun 25, 2019 | 19.80 | 19.81 | 18.95 | 19.32 | 1,978,460 | -0.45(-2.29%) |
Jun 24, 2019 | 20.02 | 20.02 | 19.58 | 19.78 | 1,030,646 | -0.09(-0.48%) |
Jun 21, 2019 | 19.91 | 20.10 | 19.80 | 19.87 | 2,910,509 | -0.01(-0.05%) |
Jun 20, 2019 | 20.59 | 20.60 | 19.60 | 19.88 | 3,041,660 | -0.51(-2.50%) |
Jun 19, 2019 | 20.61 | 20.72 | 20.32 | 20.39 | 1,530,970 | -0.32(-1.55%) |
Jun 18, 2019 | 20.76 | 20.86 | 20.58 | 20.71 | 867,326 | +0.05(+0.23%) |
Jun 17, 2019 | 20.57 | 20.78 | 20.17 | 20.66 | 1,155,756 | +0.10(+0.51%) |
Jun 14, 2019 | 21.26 | 21.38 | 20.47 | 20.56 | 1,730,472 | -0.67(-3.16%) |
Jun 13, 2019 | 21.58 | 21.67 | 20.98 | 21.23 | 1,141,671 | -0.27(-1.27%) |
Jun 12, 2019 | 21.63 | 21.74 | 21.34 | 21.51 | 690,127 | -0.21(-0.96%) |
Jun 11, 2019 | 22.43 | 22.43 | 21.58 | 21.71 | 1,037,287 | -0.56(-2.50%) |
Jun 10, 2019 | 22.33 | 22.55 | 21.98 | 22.27 | 555,326 | +0.09(+0.38%) |
Jun 07, 2019 | 22.34 | 22.45 | 21.98 | 22.19 | 1,001,072 | +0.00(+0.00%) |
Jun 06, 2019 | 22.33 | 22.39 | 21.96 | 22.19 | 836,419 | -0.09(-0.42%) |
Jun 05, 2019 | 22.58 | 22.59 | 22.15 | 22.28 | 878,248 | -0.28(-1.26%) |
Jun 04, 2019 | 22.68 | 22.76 | 22.41 | 22.56 | 936,304 | +0.15(+0.67%) |
Jun 03, 2019 | 22.52 | 22.82 | 22.28 | 22.41 | 864,367 | -0.07(-0.29%) |
May 31, 2019 | 22.14 | 22.56 | 22.03 | 22.48 | 1,708,777 | +0.10(+0.46%) |
May 30, 2019 | 22.68 | 22.72 | 22.22 | 22.37 | 820,314 | -0.26(-1.13%) |
May 29, 2019 | 22.36 | 22.68 | 21.80 | 22.63 | 1,274,107 | +0.05(+0.21%) |
May 28, 2019 | 22.68 | 23.07 | 22.55 | 22.58 | 1,122,299 | -0.08(-0.33%) |
May 24, 2019 | 22.86 | 22.94 | 22.43 | 22.66 | 711,514 | -0.10(-0.46%) |
May 23, 2019 | 23.18 | 23.18 | 22.48 | 22.76 | 1,000,642 | -0.69(-2.94%) |
May 22, 2019 | 23.23 | 23.51 | 23.01 | 23.45 | 721,959 | +0.22(+0.94%) |
May 21, 2019 | 22.81 | 23.35 | 22.76 | 23.23 | 693,558 | +0.45(+1.99%) |
May 20, 2019 | 22.77 | 22.97 | 22.69 | 22.78 | 454,063 | +0.02(+0.08%) |
May 17, 2019 | 22.93 | 22.96 | 22.71 | 22.76 | 438,571 | -0.29(-1.27%) |
May 16, 2019 | 22.92 | 23.13 | 22.87 | 23.06 | 761,895 | +0.26(+1.12%) |
May 15, 2019 | 22.60 | 22.93 | 22.47 | 22.80 | 642,226 | +0.12(+0.54%) |
May 14, 2019 | 22.76 | 23.11 | 22.66 | 22.68 | 525,902 | -0.09(-0.37%) |
May 13, 2019 | 22.68 | 23.11 | 22.62 | 22.76 | 446,489 | -0.09(-0.41%) |
May 10, 2019 | 22.15 | 22.91 | 21.98 | 22.86 | 762,102 | +0.81(+3.69%) |
May 09, 2019 | 22.68 | 22.96 | 21.86 | 22.04 | 1,524,341 | -0.78(-3.44%) |
May 08, 2019 | 22.87 | 23.22 | 22.69 | 22.83 | 824,851 | -0.25(-1.06%) |
May 07, 2019 | 22.53 | 23.18 | 22.49 | 23.07 | 807,277 | +0.35(+1.54%) |
May 06, 2019 | 22.55 | 22.96 | 22.39 | 22.72 | 710,079 | +0.00(+0.00%) |
May 03, 2019 | 22.47 | 22.73 | 22.39 | 22.72 | 814,595 | +0.22(+0.97%) |
May 02, 2019 | 22.49 | 22.59 | 22.30 | 22.51 | 835,013 | -0.12(-0.54%) |
May 01, 2019 | 22.93 | 22.93 | 22.45 | 22.63 | 797,518 | -0.18(-0.79%) |
Apr 30, 2019 | 22.99 | 23.01 | 22.69 | 22.81 | 642,246 | -0.01(-0.04%) |
Apr 29, 2019 | 22.69 | 23.00 | 22.68 | 22.82 | 589,590 | +0.18(+0.79%) |
Apr 26, 2019 | 22.45 | 22.73 | 22.44 | 22.64 | 983,517 | +0.18(+0.82%) |
Apr 25, 2019 | 22.70 | 22.74 | 22.45 | 22.45 | 830,688 | -0.26(-1.14%) |
Apr 24, 2019 | 22.69 | 22.74 | 22.60 | 22.71 | 812,065 | +0.06(+0.24%) |
Apr 23, 2019 | 22.88 | 22.97 | 22.63 | 22.66 | 679,409 | -0.09(-0.41%) |
Apr 22, 2019 | 22.62 | 22.87 | 22.56 | 22.75 | 498,330 | +0.30(+1.32%) |
Apr 18, 2019 | 22.65 | 22.70 | 22.45 | 22.45 | 994,226 | -0.20(-0.90%) |
Apr 17, 2019 | 22.71 | 22.91 | 22.57 | 22.66 | 713,578 | -0.05(-0.20%) |
Apr 16, 2019 | 23.18 | 23.22 | 22.68 | 22.70 | 740,428 | -0.49(-2.11%) |
Apr 15, 2019 | 23.22 | 23.35 | 23.07 | 23.19 | 964,813 | -0.03(-0.12%) |
Apr 12, 2019 | 23.06 | 23.57 | 22.88 | 23.22 | 908,336 | +0.45(+1.99%) |
Apr 11, 2019 | 22.74 | 22.85 | 22.61 | 22.77 | 642,545 | +0.04(+0.16%) |
Apr 10, 2019 | 22.77 | 22.85 | 22.60 | 22.73 | 544,513 | +0.05(+0.20%) |
Apr 09, 2019 | 22.89 | 22.89 | 22.55 | 22.69 | 663,222 | -0.24(-1.05%) |
Apr 08, 2019 | 22.93 | 23.04 | 22.84 | 22.93 | 371,127 | -0.01(-0.04%) |
Apr 05, 2019 | 22.85 | 23.10 | 22.83 | 22.94 | 987,843 | +0.02(+0.08%) |
Apr 04, 2019 | 23.31 | 23.44 | 22.71 | 22.92 | 959,763 | -0.41(-1.74%) |
Apr 03, 2019 | 23.37 | 23.43 | 23.14 | 23.32 | 748,232 | -0.11(-0.47%) |
Apr 02, 2019 | 23.55 | 23.73 | 23.30 | 23.43 | 612,547 | -0.09(-0.39%) |
Apr 01, 2019 | 23.47 | 23.81 | 23.21 | 23.53 | 793,503 | +0.29(+1.23%) |
Mar 29, 2019 | 23.04 | 23.43 | 22.90 | 23.24 | 569,535 | +0.35(+1.53%) |
Mar 28, 2019 | 23.11 | 23.15 | 22.87 | 22.89 | 760,949 | -0.25(-1.08%) |
Mar 27, 2019 | 23.32 | 23.34 | 22.98 | 23.14 | 597,949 | -0.18(-0.79%) |
Mar 26, 2019 | 23.34 | 24.00 | 23.15 | 23.32 | 1,114,827 | +0.19(+0.84%) |
Mar 25, 2019 | 22.79 | 23.26 | 22.61 | 23.13 | 798,745 | +0.31(+1.38%) |
Mar 22, 2019 | 23.07 | 23.16 | 22.67 | 22.82 | 718,599 | -0.34(-1.48%) |
Mar 21, 2019 | 22.80 | 23.18 | 22.79 | 23.16 | 1,179,413 | +0.33(+1.46%) |
Mar 20, 2019 | 22.85 | 23.16 | 22.69 | 22.82 | 1,062,530 | -0.06(-0.28%) |
Mar 19, 2019 | 22.55 | 23.31 | 22.52 | 22.89 | 1,078,333 | +0.48(+2.15%) |
Mar 18, 2019 | 22.33 | 22.55 | 22.15 | 22.41 | 959,384 | +0.18(+0.79%) |
Mar 15, 2019 | 22.17 | 22.60 | 22.08 | 22.23 | 1,850,206 | +0.05(+0.21%) |
Mar 14, 2019 | 21.96 | 22.27 | 21.96 | 22.19 | 1,044,166 | +0.18(+0.80%) |
Mar 13, 2019 | 21.89 | 22.17 | 21.82 | 22.01 | 1,032,171 | +0.30(+1.36%) |
Mar 12, 2019 | 21.95 | 22.08 | 21.63 | 21.71 | 1,319,650 | -0.25(-1.14%) |
Mar 11, 2019 | 21.52 | 22.10 | 21.52 | 21.96 | 2,803,358 | +0.61(+2.86%) |
Mar 08, 2019 | 21.41 | 21.51 | 20.99 | 21.35 | 1,072,760 | -0.23(-1.07%) |
Mar 07, 2019 | 20.98 | 21.66 | 20.98 | 21.59 | 1,018,524 | +0.54(+2.55%) |
Mar 06, 2019 | 21.23 | 21.23 | 21.01 | 21.05 | 552,619 | -0.18(-0.83%) |
Mar 05, 2019 | 21.29 | 21.38 | 21.05 | 21.23 | 942,306 | -0.01(-0.04%) |
Mar 04, 2019 | 21.12 | 21.40 | 21.08 | 21.23 | 741,938 | +0.13(+0.61%) |
Mar 01, 2019 | 21.01 | 21.21 | 20.88 | 21.10 | 941,653 | +0.18(+0.88%) |
Feb 28, 2019 | 21.26 | 21.28 | 20.83 | 20.92 | 1,626,079 | -0.30(-1.39%) |
Feb 27, 2019 | 21.37 | 21.37 | 20.73 | 21.22 | 1,082,107 | -0.12(-0.56%) |
Feb 26, 2019 | 21.74 | 21.87 | 21.31 | 21.34 | 770,304 | -0.39(-1.79%) |
Feb 25, 2019 | 21.61 | 21.81 | 21.50 | 21.72 | 848,962 | +0.10(+0.47%) |
Feb 22, 2019 | 21.70 | 21.85 | 21.57 | 21.62 | 685,497 | +0.14(+0.65%) |
Feb 21, 2019 | 21.63 | 21.76 | 21.38 | 21.48 | 844,782 | -0.33(-1.53%) |
Feb 20, 2019 | 21.76 | 22.07 | 21.69 | 21.82 | 887,701 | -0.11(-0.51%) |
Feb 19, 2019 | 21.49 | 22.26 | 21.49 | 21.93 | 1,207,173 | +0.40(+1.85%) |
Feb 15, 2019 | 21.77 | 22.08 | 21.43 | 21.53 | 1,059,887 | -0.08(-0.38%) |
Feb 14, 2019 | 21.23 | 21.71 | 21.03 | 21.61 | 1,989,192 | +0.45(+2.14%) |
Feb 13, 2019 | 21.30 | 21.37 | 21.03 | 21.16 | 1,292,802 | -0.03(-0.13%) |
Feb 12, 2019 | 21.16 | 21.32 | 20.68 | 21.19 | 999,019 | +0.25(+1.19%) |
Feb 11, 2019 | 21.28 | 21.28 | 20.65 | 20.94 | 760,422 | -0.25(-1.18%) |
Feb 08, 2019 | 21.23 | 21.38 | 20.74 | 21.19 | 750,618 | -0.12(-0.56%) |
Feb 07, 2019 | 21.56 | 21.71 | 21.24 | 21.31 | 1,092,937 | -0.35(-1.62%) |
Feb 06, 2019 | 21.95 | 22.10 | 21.61 | 21.66 | 1,037,236 | -0.37(-1.68%) |
Feb 05, 2019 | 21.78 | 22.35 | 21.69 | 22.03 | 917,107 | +0.12(+0.55%) |
Feb 04, 2019 | 21.35 | 21.91 | 21.08 | 21.91 | 1,685,777 | +0.55(+2.60%) |
Feb 01, 2019 | 22.09 | 22.13 | 21.07 | 21.35 | 1,820,025 | -0.67(-3.06%) |
Jan 31, 2019 | 22.19 | 22.40 | 21.32 | 22.03 | 3,249,233 | -0.32(-1.45%) |
Jan 30, 2019 | 22.59 | 22.62 | 22.19 | 22.35 | 1,705,200 | -0.09(-0.41%) |
Jan 29, 2019 | 22.28 | 22.65 | 22.15 | 22.45 | 1,754,742 | +0.24(+1.06%) |
Jan 28, 2019 | 21.64 | 22.21 | 21.50 | 22.21 | 1,258,286 | +0.36(+1.66%) |
Jan 25, 2019 | 21.68 | 22.09 | 21.58 | 21.85 | 1,286,442 | +0.43(+2.03%) |
Jan 24, 2019 | 21.05 | 21.55 | 20.92 | 21.41 | 960,228 | +0.24(+1.15%) |
Jan 23, 2019 | 21.24 | 21.43 | 20.97 | 21.17 | 906,037 | +0.13(+0.60%) |
Jan 22, 2019 | 21.59 | 21.68 | 21.00 | 21.04 | 1,124,694 | -0.72(-3.33%) |
Jan 18, 2019 | 21.47 | 21.79 | 21.13 | 21.77 | 561,181 | +0.54(+2.56%) |
Jan 17, 2019 | 21.27 | 21.79 | 21.03 | 21.22 | 938,477 | -0.11(-0.51%) |
Jan 16, 2019 | 21.32 | 21.82 | 21.25 | 21.33 | 829,959 | -0.12(-0.55%) |
Jan 15, 2019 | 20.77 | 21.56 | 20.77 | 21.45 | 651,131 | +0.76(+3.67%) |
Jan 14, 2019 | 20.76 | 21.11 | 20.59 | 20.69 | 701,170 | -0.29(-1.38%) |
Jan 11, 2019 | 21.17 | 21.21 | 20.79 | 20.98 | 1,671,281 | -0.30(-1.40%) |
Jan 10, 2019 | 20.97 | 21.38 | 20.75 | 21.28 | 1,935,484 | +0.31(+1.47%) |
Jan 09, 2019 | 21.61 | 21.79 | 20.94 | 20.97 | 2,627,006 | -0.57(-2.65%) |
Jan 08, 2019 | 21.92 | 22.20 | 21.53 | 21.54 | 1,998,145 | -0.12(-0.54%) |
Jan 07, 2019 | 21.79 | 22.36 | 21.47 | 21.66 | 2,552,992 | +0.00(+0.00%) |
Jan 04, 2019 | 21.59 | 21.85 | 21.43 | 21.66 | 1,497,810 | +0.30(+1.40%) |
Jan 03, 2019 | 21.98 | 22.03 | 21.33 | 21.36 | 899,803 | -0.52(-2.36%) |