Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 20.42 | 21.13 | 20.29 | 20.72 | 2,142,933 | +0.18(+0.88%) |
Dec 30, 2019 | 20.00 | 21.24 | 19.74 | 20.54 | 3,003,425 | +0.53(+2.67%) |
Dec 27, 2019 | 19.61 | 20.23 | 19.55 | 20.01 | 1,410,509 | +0.39(+1.99%) |
Dec 26, 2019 | 19.92 | 20.21 | 19.19 | 19.62 | 1,003,760 | -0.17(-0.87%) |
Dec 24, 2019 | 19.97 | 20.29 | 19.56 | 19.79 | 580,211 | -0.13(-0.67%) |
Dec 23, 2019 | 19.32 | 20.00 | 19.23 | 19.92 | 1,400,933 | +0.63(+3.26%) |
Dec 20, 2019 | 19.89 | 20.02 | 19.13 | 19.29 | 2,200,629 | -0.58(-2.93%) |
Dec 19, 2019 | 20.10 | 20.33 | 19.65 | 19.88 | 1,699,819 | -0.19(-0.95%) |
Dec 18, 2019 | 19.78 | 20.50 | 19.69 | 20.07 | 1,548,112 | +0.22(+1.10%) |
Dec 17, 2019 | 18.94 | 19.95 | 18.68 | 19.85 | 1,565,975 | +0.97(+5.15%) |
Dec 16, 2019 | 19.51 | 19.62 | 18.84 | 18.87 | 1,979,082 | -0.28(-1.44%) |
Dec 13, 2019 | 20.65 | 21.29 | 19.07 | 19.15 | 3,640,406 | -1.73(-8.31%) |
Dec 12, 2019 | 20.47 | 20.95 | 20.31 | 20.89 | 2,800,145 | +0.49(+2.38%) |
Dec 11, 2019 | 19.81 | 20.48 | 19.45 | 20.40 | 1,770,089 | +0.57(+2.88%) |
Dec 10, 2019 | 19.96 | 20.28 | 19.51 | 19.83 | 2,102,163 | -0.24(-1.19%) |
Dec 09, 2019 | 19.57 | 20.50 | 19.38 | 20.07 | 3,387,328 | +0.45(+2.28%) |
Dec 06, 2019 | 17.53 | 19.73 | 17.23 | 19.62 | 5,472,621 | +2.56(+15.04%) |
Dec 05, 2019 | 17.16 | 18.24 | 16.55 | 17.05 | 5,943,153 | +1.18(+7.45%) |
Dec 04, 2019 | 15.38 | 16.18 | 15.11 | 15.87 | 3,218,449 | +0.56(+3.67%) |
Dec 03, 2019 | 16.21 | 16.40 | 15.26 | 15.31 | 2,487,440 | -1.28(-7.70%) |
Dec 02, 2019 | 17.28 | 17.38 | 16.49 | 16.59 | 2,710,133 | -0.92(-5.28%) |
Nov 29, 2019 | 16.92 | 17.54 | 16.71 | 17.51 | 1,171,857 | +0.59(+3.49%) |
Nov 27, 2019 | 16.84 | 17.39 | 16.50 | 16.92 | 1,544,049 | +0.19(+1.14%) |
Nov 26, 2019 | 16.40 | 16.82 | 16.13 | 16.73 | 1,349,400 | +0.44(+2.69%) |
Nov 25, 2019 | 15.38 | 16.35 | 15.28 | 16.29 | 1,515,124 | +1.04(+6.81%) |
Nov 22, 2019 | 14.98 | 15.26 | 14.78 | 15.25 | 1,201,649 | +0.32(+2.17%) |
Nov 21, 2019 | 15.05 | 15.06 | 14.58 | 14.93 | 1,750,674 | +0.08(+0.51%) |
Nov 20, 2019 | 15.06 | 15.36 | 14.65 | 14.85 | 2,241,189 | -0.37(-2.44%) |
Nov 19, 2019 | 16.05 | 16.13 | 14.75 | 15.22 | 4,568,513 | -1.15(-7.04%) |
Nov 18, 2019 | 16.12 | 16.54 | 15.76 | 16.38 | 1,771,813 | +0.21(+1.30%) |
Nov 15, 2019 | 15.81 | 16.28 | 15.78 | 16.17 | 1,106,923 | +0.52(+3.35%) |
Nov 14, 2019 | 15.89 | 16.16 | 15.56 | 15.64 | 1,018,379 | -0.30(-1.85%) |
Nov 13, 2019 | 15.84 | 16.22 | 15.69 | 15.94 | 1,331,753 | -0.07(-0.42%) |
Nov 12, 2019 | 15.94 | 16.14 | 15.61 | 16.01 | 1,625,883 | -0.02(-0.12%) |
Nov 11, 2019 | 16.48 | 16.49 | 15.45 | 16.02 | 1,475,064 | -0.68(-4.05%) |
Nov 08, 2019 | 16.61 | 16.78 | 16.22 | 16.70 | 1,221,476 | +0.14(+0.86%) |
Nov 07, 2019 | 16.86 | 17.10 | 16.32 | 16.56 | 1,343,574 | -0.13(-0.80%) |
Nov 06, 2019 | 16.73 | 17.02 | 16.26 | 16.69 | 1,262,147 | +0.02(+0.11%) |
Nov 05, 2019 | 16.28 | 17.07 | 16.28 | 16.67 | 1,644,215 | +0.56(+3.49%) |
Nov 04, 2019 | 15.45 | 16.36 | 15.45 | 16.11 | 2,074,495 | +0.67(+4.32%) |
Nov 01, 2019 | 15.40 | 15.87 | 15.22 | 15.44 | 1,525,481 | +0.15(+1.00%) |
Oct 31, 2019 | 15.43 | 15.49 | 14.72 | 15.29 | 2,696,565 | -0.23(-1.47%) |
Oct 30, 2019 | 16.61 | 16.77 | 15.42 | 15.52 | 3,006,273 | -1.16(-6.93%) |
Oct 29, 2019 | 16.40 | 16.77 | 16.17 | 16.68 | 1,864,196 | +0.13(+0.79%) |
Oct 28, 2019 | 17.02 | 17.33 | 16.49 | 16.54 | 2,949,428 | +0.47(+2.90%) |
Oct 25, 2019 | 14.91 | 16.22 | 14.86 | 16.08 | 2,555,979 | +1.17(+7.88%) |
Oct 24, 2019 | 14.87 | 15.04 | 14.46 | 14.90 | 2,068,984 | +0.04(+0.25%) |
Oct 23, 2019 | 15.06 | 15.49 | 14.72 | 14.87 | 2,809,543 | -0.25(-1.66%) |
Oct 22, 2019 | 14.38 | 15.26 | 13.99 | 15.12 | 2,523,453 | +0.75(+5.26%) |
Oct 21, 2019 | 14.28 | 14.70 | 13.98 | 14.36 | 2,227,221 | +0.11(+0.79%) |
Oct 18, 2019 | 14.30 | 14.47 | 13.27 | 14.25 | 4,332,634 | -0.50(-3.41%) |
Oct 17, 2019 | 14.71 | 14.82 | 14.22 | 14.76 | 2,020,423 | +0.09(+0.64%) |
Oct 16, 2019 | 14.64 | 14.77 | 14.16 | 14.66 | 3,650,009 | -0.02(-0.13%) |
Oct 15, 2019 | 14.40 | 15.00 | 13.43 | 14.68 | 2,401,967 | +0.26(+1.81%) |
Oct 14, 2019 | 15.77 | 15.82 | 14.36 | 14.42 | 2,773,547 | -1.54(-9.64%) |
Oct 11, 2019 | 15.46 | 16.31 | 15.46 | 15.96 | 1,919,881 | +0.84(+5.55%) |
Oct 10, 2019 | 15.42 | 15.61 | 14.79 | 15.12 | 1,646,205 | -0.17(-1.10%) |
Oct 09, 2019 | 15.03 | 15.33 | 14.76 | 15.29 | 1,591,370 | +0.50(+3.41%) |
Oct 08, 2019 | 16.32 | 16.47 | 14.75 | 14.78 | 3,406,164 | -1.85(-11.10%) |
Oct 07, 2019 | 15.26 | 16.72 | 15.17 | 16.63 | 3,998,047 | +1.48(+9.79%) |
Oct 04, 2019 | 14.47 | 15.29 | 14.24 | 15.15 | 1,986,935 | +0.67(+4.64%) |
Oct 03, 2019 | 14.59 | 14.98 | 14.25 | 14.48 | 2,077,621 | -0.30(-2.02%) |
Oct 02, 2019 | 15.75 | 15.75 | 14.74 | 14.77 | 2,509,052 | -1.10(-6.93%) |
Oct 01, 2019 | 15.74 | 16.12 | 15.66 | 15.87 | 1,529,257 | +0.25(+1.61%) |
Sep 30, 2019 | 16.20 | 16.54 | 15.26 | 15.62 | 2,842,210 | -0.66(-4.06%) |
Sep 27, 2019 | 15.81 | 16.48 | 15.81 | 16.28 | 1,798,004 | +0.39(+2.46%) |
Sep 26, 2019 | 15.33 | 15.98 | 15.24 | 15.89 | 2,494,975 | +0.37(+2.40%) |
Sep 25, 2019 | 15.43 | 15.84 | 15.05 | 15.52 | 2,938,478 | +0.01(+0.06%) |
Sep 24, 2019 | 15.33 | 15.60 | 15.03 | 15.51 | 2,117,437 | +0.18(+1.16%) |
Sep 23, 2019 | 14.78 | 15.47 | 14.55 | 15.33 | 2,283,615 | +0.35(+2.36%) |
Sep 20, 2019 | 15.04 | 15.54 | 14.68 | 14.98 | 12,087,689 | -0.03(-0.19%) |
Sep 19, 2019 | 15.19 | 15.51 | 14.87 | 15.01 | 2,780,960 | -0.15(-0.98%) |
Sep 18, 2019 | 14.83 | 15.51 | 14.82 | 15.16 | 3,020,865 | +0.13(+0.87%) |
Sep 17, 2019 | 14.70 | 15.03 | 14.18 | 15.03 | 4,015,797 | +0.09(+0.62%) |
Sep 16, 2019 | 15.24 | 15.86 | 14.81 | 14.93 | 3,751,646 | -0.35(-2.32%) |
Sep 13, 2019 | 16.27 | 16.81 | 15.25 | 15.29 | 3,400,212 | -0.89(-5.53%) |
Sep 12, 2019 | 15.85 | 16.30 | 15.18 | 16.18 | 3,617,643 | +0.23(+1.46%) |
Sep 11, 2019 | 15.66 | 16.45 | 15.04 | 15.95 | 4,498,950 | +0.24(+1.54%) |
Sep 10, 2019 | 14.67 | 16.40 | 14.65 | 15.71 | 8,354,867 | +1.17(+8.08%) |
Sep 09, 2019 | 13.38 | 14.81 | 13.38 | 14.53 | 7,828,970 | +1.44(+11.04%) |
Sep 06, 2019 | 12.88 | 13.63 | 12.56 | 13.09 | 6,887,111 | +0.07(+0.50%) |
Sep 05, 2019 | 13.36 | 13.88 | 12.31 | 13.02 | 20,251,812 | +2.76(+26.88%) |
Sep 04, 2019 | 10.49 | 10.61 | 9.694 | 10.26 | 5,057,165 | -0.07(-0.63%) |
Sep 03, 2019 | 11.37 | 11.47 | 10.14 | 10.33 | 3,904,375 | -1.08(-9.48%) |
Aug 30, 2019 | 11.45 | 12.04 | 11.17 | 11.41 | 4,057,875 | -0.03(-0.24%) |
Aug 29, 2019 | 10.97 | 11.65 | 10.97 | 11.44 | 2,468,516 | +0.54(+4.96%) |
Aug 28, 2019 | 10.07 | 11.23 | 10.07 | 10.90 | 2,686,245 | +0.51(+4.94%) |
Aug 27, 2019 | 11.20 | 11.25 | 10.35 | 10.38 | 2,793,318 | -1.03(-9.06%) |
Aug 26, 2019 | 11.76 | 11.82 | 11.10 | 11.42 | 2,173,022 | -0.22(-1.92%) |
Aug 23, 2019 | 12.66 | 12.86 | 11.60 | 11.64 | 2,542,998 | -1.26(-9.75%) |
Aug 22, 2019 | 11.66 | 12.97 | 11.66 | 12.90 | 4,604,754 | +1.30(+11.25%) |
Aug 21, 2019 | 11.43 | 11.87 | 11.30 | 11.60 | 1,689,138 | +0.38(+3.41%) |
Aug 20, 2019 | 11.46 | 11.63 | 10.88 | 11.21 | 2,459,337 | -0.27(-2.35%) |
Aug 19, 2019 | 11.26 | 11.73 | 11.14 | 11.48 | 2,010,421 | +0.40(+3.62%) |
Aug 16, 2019 | 11.01 | 11.31 | 10.76 | 11.08 | 2,235,945 | +0.20(+1.80%) |
Aug 15, 2019 | 11.73 | 11.84 | 10.73 | 10.89 | 2,906,217 | -0.83(-7.08%) |
Aug 14, 2019 | 11.97 | 12.03 | 11.32 | 11.72 | 2,514,233 | -0.76(-6.12%) |
Aug 13, 2019 | 12.29 | 13.23 | 11.82 | 12.48 | 3,596,561 | +0.24(+1.98%) |
Aug 12, 2019 | 13.32 | 13.33 | 11.86 | 12.24 | 3,435,006 | -1.19(-8.88%) |
Aug 09, 2019 | 14.75 | 14.79 | 13.42 | 13.43 | 2,444,938 | -1.39(-9.37%) |
Aug 08, 2019 | 14.34 | 14.83 | 14.25 | 14.82 | 1,700,672 | +0.50(+3.52%) |
Aug 07, 2019 | 14.68 | 14.80 | 13.94 | 14.32 | 2,381,689 | -0.60(-4.00%) |
Aug 06, 2019 | 15.13 | 15.37 | 14.54 | 14.91 | 1,491,589 | -0.14(-0.93%) |
Aug 05, 2019 | 15.72 | 15.74 | 14.45 | 15.05 | 2,360,917 | -1.04(-6.49%) |
Aug 02, 2019 | 15.85 | 16.32 | 15.72 | 16.10 | 1,676,556 | +0.17(+1.05%) |
Aug 01, 2019 | 16.68 | 17.08 | 15.59 | 15.93 | 2,399,175 | -0.63(-3.83%) |
Jul 31, 2019 | 16.52 | 16.86 | 16.14 | 16.56 | 2,905,464 | +0.05(+0.28%) |
Jul 30, 2019 | 16.32 | 16.61 | 15.97 | 16.52 | 1,355,258 | +0.07(+0.44%) |
Jul 29, 2019 | 15.95 | 16.52 | 15.72 | 16.44 | 1,766,746 | +0.49(+3.09%) |
Jul 26, 2019 | 16.48 | 16.58 | 15.63 | 15.95 | 1,750,563 | -0.51(-3.11%) |
Jul 25, 2019 | 16.85 | 17.33 | 16.34 | 16.46 | 1,349,894 | -0.28(-1.69%) |
Jul 24, 2019 | 15.92 | 16.79 | 15.92 | 16.75 | 1,408,546 | +0.80(+5.04%) |
Jul 23, 2019 | 16.26 | 16.46 | 15.73 | 15.94 | 1,446,595 | -0.33(-2.02%) |
Jul 22, 2019 | 17.05 | 17.12 | 16.04 | 16.27 | 1,295,493 | -0.74(-4.35%) |
Jul 19, 2019 | 17.12 | 17.46 | 16.81 | 17.01 | 1,333,731 | -0.11(-0.64%) |
Jul 18, 2019 | 16.76 | 17.32 | 16.57 | 17.12 | 1,355,215 | +0.35(+2.07%) |
Jul 17, 2019 | 16.86 | 16.97 | 16.46 | 16.77 | 1,336,021 | -0.07(-0.43%) |
Jul 16, 2019 | 16.55 | 17.17 | 16.37 | 16.85 | 1,286,165 | +0.28(+1.71%) |
Jul 15, 2019 | 16.95 | 17.26 | 16.34 | 16.56 | 1,384,225 | -0.35(-2.05%) |
Jul 12, 2019 | 16.09 | 17.03 | 15.96 | 16.91 | 1,451,246 | +0.83(+5.17%) |
Jul 11, 2019 | 16.46 | 17.03 | 15.94 | 16.08 | 1,605,440 | -0.31(-1.89%) |
Jul 10, 2019 | 16.54 | 16.73 | 16.07 | 16.39 | 1,158,220 | -0.04(-0.22%) |
Jul 09, 2019 | 16.61 | 16.94 | 16.34 | 16.43 | 2,522,770 | -0.22(-1.32%) |
Jul 08, 2019 | 15.67 | 16.99 | 15.65 | 16.65 | 2,551,445 | +0.84(+5.31%) |
Jul 05, 2019 | 14.97 | 15.99 | 14.92 | 15.81 | 2,360,917 | +0.88(+5.87%) |
Jul 03, 2019 | 15.01 | 15.45 | 14.84 | 14.93 | 2,054,262 | -0.03(-0.18%) |
Jul 02, 2019 | 15.72 | 15.81 | 14.86 | 14.96 | 2,468,820 | -0.80(-5.10%) |
Jul 01, 2019 | 16.55 | 16.89 | 15.67 | 15.76 | 1,685,683 | -0.57(-3.47%) |
Jun 28, 2019 | 16.20 | 16.77 | 16.16 | 16.33 | 1,821,313 | +0.18(+1.13%) |
Jun 27, 2019 | 15.89 | 16.43 | 15.82 | 16.14 | 2,270,599 | +0.29(+1.84%) |
Jun 26, 2019 | 15.33 | 16.05 | 15.26 | 15.85 | 1,694,649 | +0.54(+3.52%) |
Jun 25, 2019 | 15.49 | 15.55 | 15.25 | 15.31 | 1,418,185 | -0.30(-1.93%) |
Jun 24, 2019 | 16.13 | 16.40 | 15.53 | 15.61 | 1,982,125 | -0.48(-3.01%) |
Jun 21, 2019 | 15.91 | 16.31 | 15.70 | 16.10 | 2,461,785 | +0.13(+0.80%) |
Jun 20, 2019 | 16.25 | 16.44 | 15.88 | 15.97 | 1,543,949 | -0.06(-0.40%) |
Jun 19, 2019 | 16.53 | 16.58 | 15.83 | 16.03 | 2,111,072 | -0.42(-2.55%) |
Jun 18, 2019 | 16.74 | 17.22 | 16.33 | 16.45 | 2,072,646 | -0.23(-1.37%) |
Jun 17, 2019 | 16.27 | 16.83 | 16.09 | 16.68 | 1,885,166 | +0.27(+1.67%) |
Jun 14, 2019 | 17.36 | 17.43 | 16.24 | 16.41 | 2,082,627 | -1.05(-6.01%) |
Jun 13, 2019 | 17.13 | 17.53 | 16.81 | 17.46 | 1,695,017 | +0.39(+2.30%) |
Jun 12, 2019 | 17.91 | 17.91 | 17.06 | 17.07 | 2,018,786 | -1.02(-5.65%) |
Jun 11, 2019 | 17.62 | 18.43 | 17.59 | 18.09 | 1,924,122 | +0.65(+3.72%) |
Jun 10, 2019 | 18.03 | 18.76 | 17.30 | 17.44 | 2,875,821 | -0.58(-3.24%) |
Jun 07, 2019 | 17.29 | 18.26 | 17.18 | 18.02 | 3,027,235 | +0.51(+2.92%) |
Jun 06, 2019 | 16.85 | 17.70 | 16.15 | 17.51 | 6,016,922 | -0.22(-1.24%) |
Jun 05, 2019 | 18.70 | 19.06 | 17.65 | 17.73 | 2,567,523 | -1.02(-5.45%) |
Jun 04, 2019 | 17.80 | 18.80 | 17.72 | 18.75 | 1,915,451 | +1.30(+7.43%) |
Jun 03, 2019 | 17.17 | 17.56 | 17.02 | 17.46 | 2,727,196 | +0.24(+1.38%) |
May 31, 2019 | 18.02 | 18.02 | 16.70 | 17.22 | 3,838,558 | -1.13(-6.17%) |
May 30, 2019 | 19.23 | 19.39 | 18.31 | 18.35 | 1,625,316 | -0.81(-4.24%) |
May 29, 2019 | 18.95 | 19.23 | 18.37 | 19.17 | 2,362,698 | +0.14(+0.72%) |
May 28, 2019 | 19.70 | 19.73 | 18.93 | 19.03 | 1,916,670 | -0.56(-2.84%) |
May 24, 2019 | 19.38 | 19.70 | 19.14 | 19.59 | 1,248,415 | +0.32(+1.66%) |
May 23, 2019 | 18.91 | 19.46 | 18.57 | 19.27 | 1,851,793 | +0.15(+0.76%) |
May 22, 2019 | 19.13 | 19.33 | 18.97 | 19.12 | 1,141,923 | -0.19(-0.99%) |
May 21, 2019 | 18.73 | 19.37 | 18.48 | 19.31 | 1,512,876 | +0.63(+3.37%) |
May 20, 2019 | 18.02 | 18.82 | 17.72 | 18.68 | 2,588,689 | +0.43(+2.35%) |
May 17, 2019 | 18.41 | 18.74 | 18.22 | 18.25 | 1,348,954 | -0.31(-1.67%) |
May 16, 2019 | 19.08 | 19.30 | 18.48 | 18.56 | 974,624 | -0.49(-2.59%) |
May 15, 2019 | 18.67 | 19.15 | 18.26 | 19.06 | 1,141,964 | +0.25(+1.31%) |
May 14, 2019 | 18.61 | 19.06 | 18.18 | 18.81 | 1,987,203 | +0.40(+2.18%) |
May 13, 2019 | 20.43 | 20.46 | 18.35 | 18.41 | 2,880,953 | -2.48(-11.89%) |
May 10, 2019 | 20.96 | 21.20 | 20.16 | 20.89 | 1,327,270 | -0.12(-0.56%) |
May 09, 2019 | 21.37 | 21.46 | 20.62 | 21.01 | 1,715,791 | -0.52(-2.42%) |
May 08, 2019 | 21.14 | 21.80 | 20.96 | 21.53 | 2,150,714 | +0.47(+2.25%) |
May 07, 2019 | 20.21 | 21.06 | 20.19 | 21.06 | 1,974,360 | +0.55(+2.67%) |
May 06, 2019 | 20.55 | 20.74 | 20.15 | 20.51 | 1,361,574 | -0.63(-2.98%) |
May 03, 2019 | 20.97 | 21.20 | 20.84 | 21.14 | 1,878,811 | +0.36(+1.71%) |
May 02, 2019 | 20.95 | 21.10 | 20.09 | 20.78 | 2,157,852 | -0.16(-0.78%) |
May 01, 2019 | 20.79 | 21.35 | 20.58 | 20.95 | 2,060,568 | +0.12(+0.56%) |
Apr 30, 2019 | 20.60 | 21.09 | 20.46 | 20.83 | 2,257,037 | +0.26(+1.27%) |
Apr 29, 2019 | 20.30 | 20.79 | 20.17 | 20.57 | 1,346,695 | +0.15(+0.75%) |
Apr 26, 2019 | 19.87 | 20.42 | 19.45 | 20.42 | 1,482,221 | +0.49(+2.48%) |
Apr 25, 2019 | 20.69 | 20.82 | 19.81 | 19.92 | 1,544,987 | -0.92(-4.40%) |
Apr 24, 2019 | 20.78 | 21.11 | 20.67 | 20.84 | 1,759,796 | +0.05(+0.26%) |
Apr 23, 2019 | 19.98 | 20.84 | 19.88 | 20.78 | 1,725,107 | +0.84(+4.24%) |
Apr 22, 2019 | 20.28 | 20.53 | 19.74 | 19.94 | 2,654,519 | -0.47(-2.29%) |
Apr 18, 2019 | 20.31 | 20.50 | 20.02 | 20.41 | 1,459,741 | +0.11(+0.53%) |
Apr 17, 2019 | 20.77 | 21.04 | 20.21 | 20.30 | 1,479,129 | -0.37(-1.78%) |
Apr 16, 2019 | 20.30 | 20.87 | 19.98 | 20.67 | 1,952,918 | +0.54(+2.68%) |
Apr 15, 2019 | 20.83 | 21.19 | 20.10 | 20.13 | 3,075,127 | -0.71(-3.41%) |
Apr 12, 2019 | 21.48 | 21.52 | 20.72 | 20.84 | 3,299,079 | -0.76(-3.54%) |
Apr 11, 2019 | 22.86 | 22.92 | 21.43 | 21.60 | 3,708,084 | -1.19(-5.20%) |
Apr 10, 2019 | 22.95 | 23.17 | 22.38 | 22.79 | 1,900,467 | +0.04(+0.20%) |
Apr 09, 2019 | 23.27 | 23.42 | 22.45 | 22.74 | 2,608,271 | -0.58(-2.50%) |
Apr 08, 2019 | 24.14 | 24.22 | 23.28 | 23.33 | 3,129,865 | -0.80(-3.31%) |
Apr 05, 2019 | 25.35 | 25.66 | 24.02 | 24.13 | 3,285,057 | -1.30(-5.12%) |
Apr 04, 2019 | 25.16 | 26.03 | 25.04 | 25.43 | 2,979,266 | +0.45(+1.80%) |
Apr 03, 2019 | 25.21 | 25.97 | 24.41 | 24.98 | 6,149,559 | +0.13(+0.54%) |
Apr 02, 2019 | 25.19 | 25.46 | 24.38 | 24.85 | 2,334,644 | -0.36(-1.43%) |
Apr 01, 2019 | 24.58 | 25.35 | 24.27 | 25.21 | 1,962,601 | +0.80(+3.28%) |
Mar 29, 2019 | 25.00 | 25.01 | 24.09 | 24.41 | 1,395,640 | -0.48(-1.91%) |
Mar 28, 2019 | 24.54 | 25.11 | 24.40 | 24.88 | 1,353,950 | +0.40(+1.65%) |
Mar 27, 2019 | 23.58 | 24.64 | 23.54 | 24.48 | 1,288,533 | +0.61(+2.56%) |
Mar 26, 2019 | 23.76 | 24.43 | 23.52 | 23.87 | 1,454,932 | +0.31(+1.30%) |
Mar 25, 2019 | 23.65 | 24.22 | 23.33 | 23.56 | 1,330,950 | -0.22(-0.91%) |
Mar 22, 2019 | 24.14 | 24.44 | 23.54 | 23.78 | 1,349,345 | -0.75(-3.04%) |
Mar 21, 2019 | 23.65 | 24.70 | 23.52 | 24.52 | 1,241,092 | +0.74(+3.10%) |
Mar 20, 2019 | 24.30 | 24.43 | 23.52 | 23.79 | 1,268,011 | -0.59(-2.43%) |
Mar 19, 2019 | 24.49 | 25.05 | 24.20 | 24.38 | 1,097,499 | +0.04(+0.15%) |
Mar 18, 2019 | 24.47 | 24.67 | 24.19 | 24.34 | 1,464,021 | -0.04(-0.15%) |
Mar 15, 2019 | 24.53 | 25.47 | 24.24 | 24.38 | 2,085,948 | -0.14(-0.59%) |
Mar 14, 2019 | 24.64 | 24.77 | 24.19 | 24.52 | 1,009,389 | -0.12(-0.47%) |
Mar 13, 2019 | 24.11 | 24.98 | 23.95 | 24.64 | 1,349,843 | +0.75(+3.12%) |
Mar 12, 2019 | 24.59 | 24.59 | 23.42 | 23.89 | 1,644,997 | -0.70(-2.85%) |
Mar 11, 2019 | 23.59 | 24.65 | 23.59 | 24.59 | 1,684,838 | +1.05(+4.47%) |
Mar 08, 2019 | 23.04 | 23.64 | 22.76 | 23.54 | 1,284,576 | +0.16(+0.69%) |
Mar 07, 2019 | 23.09 | 23.72 | 22.55 | 23.38 | 1,573,755 | +0.15(+0.66%) |
Mar 06, 2019 | 25.03 | 25.14 | 23.15 | 23.23 | 2,084,894 | -1.73(-6.91%) |
Mar 05, 2019 | 24.80 | 25.21 | 24.59 | 24.95 | 952,903 | +0.22(+0.87%) |
Mar 04, 2019 | 26.15 | 26.38 | 24.70 | 24.74 | 1,704,987 | -1.14(-4.41%) |
Mar 01, 2019 | 25.62 | 26.18 | 25.39 | 25.88 | 1,417,230 | +0.62(+2.45%) |
Feb 28, 2019 | 25.05 | 25.74 | 24.52 | 25.26 | 1,784,244 | +0.13(+0.54%) |
Feb 27, 2019 | 24.80 | 25.22 | 24.59 | 25.12 | 1,913,088 | +0.37(+1.49%) |
Feb 26, 2019 | 24.27 | 24.93 | 24.20 | 24.76 | 1,046,502 | +0.45(+1.85%) |
Feb 25, 2019 | 24.25 | 24.59 | 23.85 | 24.31 | 1,721,977 | +0.23(+0.97%) |
Feb 22, 2019 | 22.80 | 24.12 | 22.52 | 24.07 | 1,663,395 | +1.16(+5.06%) |
Feb 21, 2019 | 23.52 | 23.79 | 22.89 | 22.91 | 1,644,090 | -0.56(-2.37%) |
Feb 20, 2019 | 22.78 | 23.72 | 22.78 | 23.47 | 1,595,979 | +0.73(+3.20%) |
Feb 19, 2019 | 23.27 | 23.40 | 22.54 | 22.74 | 1,597,756 | -0.52(-2.24%) |
Feb 15, 2019 | 23.00 | 23.53 | 22.95 | 23.26 | 1,541,425 | +0.34(+1.49%) |
Feb 14, 2019 | 22.61 | 23.15 | 22.20 | 22.92 | 1,030,351 | +0.13(+0.55%) |
Feb 13, 2019 | 22.66 | 22.87 | 22.28 | 22.80 | 1,017,830 | +0.22(+0.96%) |
Feb 12, 2019 | 22.63 | 22.95 | 22.46 | 22.58 | 1,339,162 | +0.00(+0.00%) |
Feb 11, 2019 | 21.84 | 22.64 | 21.70 | 22.58 | 1,273,102 | +0.79(+3.63%) |
Feb 08, 2019 | 21.87 | 22.06 | 21.54 | 21.79 | 1,427,802 | -0.21(-0.94%) |
Feb 07, 2019 | 21.84 | 22.28 | 21.41 | 22.00 | 1,579,969 | -0.17(-0.77%) |
Feb 06, 2019 | 22.11 | 22.41 | 21.76 | 22.17 | 2,428,067 | +0.07(+0.33%) |
Feb 05, 2019 | 22.15 | 22.90 | 21.97 | 22.10 | 3,321,864 | +0.33(+1.53%) |
Feb 04, 2019 | 21.52 | 22.00 | 21.22 | 21.76 | 1,931,236 | +0.22(+1.04%) |
Feb 01, 2019 | 21.79 | 21.93 | 21.27 | 21.54 | 1,629,007 | -0.35(-1.60%) |
Jan 31, 2019 | 21.48 | 21.89 | 21.40 | 21.89 | 1,552,615 | +0.39(+1.80%) |
Jan 30, 2019 | 21.41 | 21.82 | 21.15 | 21.50 | 1,846,764 | +0.08(+0.37%) |
Jan 29, 2019 | 22.00 | 22.11 | 21.33 | 21.42 | 1,714,244 | -0.92(-4.12%) |
Jan 28, 2019 | 22.09 | 22.70 | 21.92 | 22.34 | 1,506,937 | +0.09(+0.40%) |
Jan 25, 2019 | 21.79 | 22.27 | 21.60 | 22.26 | 3,254,259 | +0.53(+2.44%) |
Jan 24, 2019 | 21.51 | 21.99 | 21.41 | 21.72 | 1,678,202 | +0.13(+0.61%) |
Jan 23, 2019 | 21.13 | 21.95 | 21.10 | 21.59 | 2,221,707 | +0.41(+1.92%) |
Jan 22, 2019 | 22.17 | 22.32 | 20.92 | 21.18 | 3,739,520 | -1.30(-5.79%) |
Jan 18, 2019 | 21.94 | 22.81 | 21.60 | 22.49 | 5,716,454 | +0.25(+1.11%) |
Jan 17, 2019 | 24.24 | 24.69 | 22.10 | 22.24 | 17,771,918 | -7.28(-24.67%) |
Jan 16, 2019 | 29.95 | 30.36 | 29.26 | 29.52 | 1,260,076 | -0.41(-1.36%) |
Jan 15, 2019 | 30.18 | 30.64 | 29.56 | 29.93 | 1,148,817 | -0.38(-1.26%) |
Jan 14, 2019 | 31.27 | 31.27 | 29.90 | 30.31 | 1,613,849 | -1.15(-3.66%) |
Jan 11, 2019 | 31.41 | 31.93 | 30.94 | 31.46 | 1,344,104 | -0.03(-0.08%) |
Jan 10, 2019 | 32.02 | 32.03 | 30.40 | 31.48 | 1,723,267 | -1.27(-3.89%) |
Jan 09, 2019 | 31.98 | 32.94 | 31.54 | 32.76 | 1,077,717 | +0.96(+3.03%) |
Jan 08, 2019 | 31.51 | 31.87 | 30.36 | 31.79 | 1,398,499 | +0.85(+2.75%) |
Jan 07, 2019 | 30.68 | 31.38 | 29.95 | 30.95 | 1,685,565 | +0.27(+0.87%) |
Jan 04, 2019 | 29.14 | 30.79 | 28.90 | 30.68 | 1,634,418 | +1.93(+6.71%) |
Jan 03, 2019 | 29.15 | 29.49 | 27.87 | 28.75 | 1,108,841 | -0.51(-1.75%) |