Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 23.23 | 23.28 | 23.21 | 23.22 | 2,884,879 | +0.01(+0.04%) |
Dec 30, 2019 | 23.34 | 23.34 | 23.19 | 23.21 | 2,593,067 | -0.11(-0.47%) |
Dec 27, 2019 | 23.31 | 23.36 | 23.30 | 23.32 | 2,002,866 | +0.00(+0.00%) |
Dec 26, 2019 | 23.28 | 23.34 | 23.28 | 23.32 | 2,547,203 | +0.01(+0.04%) |
Dec 24, 2019 | 23.31 | 23.33 | 23.23 | 23.31 | 3,819,242 | +0.09(+0.39%) |
Dec 23, 2019 | 23.23 | 23.27 | 23.20 | 23.22 | 5,704,817 | -0.06(-0.26%) |
Dec 20, 2019 | 23.22 | 23.28 | 23.20 | 23.28 | 5,093,416 | +0.05(+0.21%) |
Dec 19, 2019 | 23.19 | 23.24 | 23.18 | 23.23 | 4,693,294 | +0.04(+0.17%) |
Dec 18, 2019 | 23.23 | 23.24 | 23.18 | 23.19 | 4,149,219 | -0.05(-0.21%) |
Dec 17, 2019 | 23.20 | 23.25 | 23.17 | 23.24 | 5,606,346 | +0.08(+0.34%) |
Dec 16, 2019 | 23.16 | 23.19 | 23.06 | 23.16 | 11,310,856 | +0.00(+0.00%) |
Dec 13, 2019 | 23.19 | 23.21 | 23.14 | 23.16 | 2,945,223 | -0.06(-0.26%) |
Dec 12, 2019 | 23.17 | 23.24 | 23.15 | 23.22 | 4,465,070 | +0.05(+0.24%) |
Dec 11, 2019 | 23.16 | 23.23 | 23.15 | 23.16 | 3,374,130 | +0.01(+0.02%) |
Dec 10, 2019 | 23.16 | 23.25 | 23.13 | 23.16 | 7,323,878 | +0.02(+0.09%) |
Dec 09, 2019 | 23.19 | 23.20 | 23.09 | 23.14 | 7,504,444 | -0.04(-0.17%) |
Dec 06, 2019 | 23.28 | 23.30 | 23.15 | 23.18 | 4,483,959 | -0.05(-0.21%) |
Dec 05, 2019 | 23.26 | 23.30 | 23.23 | 23.23 | 3,214,700 | -0.01(-0.04%) |
Dec 04, 2019 | 23.23 | 23.31 | 23.23 | 23.24 | 4,133,411 | +0.01(+0.04%) |
Dec 03, 2019 | 23.22 | 23.28 | 23.15 | 23.23 | 2,420,837 | -0.03(-0.13%) |
Dec 02, 2019 | 23.22 | 23.33 | 23.20 | 23.26 | 5,403,429 | +0.03(+0.13%) |
Nov 29, 2019 | 23.13 | 23.24 | 23.13 | 23.23 | 3,794,849 | +0.06(+0.26%) |
Nov 27, 2019 | 23.29 | 23.30 | 23.12 | 23.17 | 3,760,827 | -0.13(-0.55%) |
Nov 26, 2019 | 23.24 | 23.30 | 23.23 | 23.30 | 1,867,780 | +0.04(+0.17%) |
Nov 25, 2019 | 23.20 | 23.27 | 23.18 | 23.26 | 2,223,275 | +0.07(+0.30%) |
Nov 22, 2019 | 23.16 | 23.22 | 23.15 | 23.19 | 3,269,486 | +0.04(+0.17%) |
Nov 21, 2019 | 23.12 | 23.21 | 23.11 | 23.15 | 3,975,602 | +0.02(+0.09%) |
Nov 20, 2019 | 23.18 | 23.21 | 23.10 | 23.13 | 4,482,376 | -0.03(-0.13%) |
Nov 19, 2019 | 23.20 | 23.23 | 23.14 | 23.16 | 5,242,151 | -0.06(-0.26%) |
Nov 18, 2019 | 23.19 | 23.22 | 23.17 | 23.22 | 3,168,708 | +0.00(+0.00%) |
Nov 15, 2019 | 23.20 | 23.22 | 23.14 | 23.22 | 3,656,340 | +0.00(+0.00%) |
Nov 14, 2019 | 23.19 | 23.22 | 23.12 | 23.22 | 1,210,845 | +0.00(+0.00%) |
Nov 13, 2019 | 23.10 | 23.24 | 23.09 | 23.22 | 3,249,426 | +0.07(+0.30%) |
Nov 12, 2019 | 23.11 | 23.16 | 23.10 | 23.15 | 3,256,934 | +0.06(+0.26%) |
Nov 11, 2019 | 23.07 | 23.12 | 23.07 | 23.09 | 2,221,912 | +0.00(+0.00%) |
Nov 08, 2019 | 23.11 | 23.16 | 23.08 | 23.09 | 1,523,896 | -0.03(-0.13%) |
Nov 07, 2019 | 23.13 | 23.15 | 23.08 | 23.12 | 3,324,074 | +0.02(+0.09%) |
Nov 06, 2019 | 23.06 | 23.17 | 23.04 | 23.10 | 5,555,905 | +0.03(+0.13%) |
Nov 05, 2019 | 23.09 | 23.10 | 23.05 | 23.07 | 4,083,710 | +0.00(+0.00%) |
Nov 04, 2019 | 23.08 | 23.12 | 23.05 | 23.07 | 2,942,949 | +0.02(+0.09%) |
Nov 01, 2019 | 23.04 | 23.13 | 23.04 | 23.05 | 4,282,152 | +0.00(+0.00%) |
Oct 31, 2019 | 23.06 | 23.09 | 23.03 | 23.05 | 2,286,252 | -0.02(-0.09%) |
Oct 30, 2019 | 23.02 | 23.08 | 22.96 | 23.07 | 2,210,017 | +0.01(+0.04%) |
Oct 29, 2019 | 23.03 | 23.13 | 23.01 | 23.06 | 3,179,530 | +0.03(+0.13%) |
Oct 28, 2019 | 23.13 | 23.16 | 22.87 | 23.03 | 10,227,337 | -0.10(-0.43%) |
Oct 25, 2019 | 23.23 | 23.25 | 23.04 | 23.13 | 3,424,147 | -0.11(-0.47%) |
Oct 24, 2019 | 23.26 | 23.27 | 23.23 | 23.24 | 1,770,741 | +0.02(+0.09%) |
Oct 23, 2019 | 23.22 | 23.28 | 23.22 | 23.22 | 3,977,546 | -0.03(-0.13%) |
Oct 22, 2019 | 23.22 | 23.27 | 23.22 | 23.25 | 1,453,305 | +0.01(+0.04%) |
Oct 21, 2019 | 23.23 | 23.26 | 23.19 | 23.24 | 2,918,097 | +0.02(+0.09%) |
Oct 18, 2019 | 23.21 | 23.25 | 23.18 | 23.22 | 2,070,459 | -0.01(-0.04%) |
Oct 17, 2019 | 23.24 | 23.25 | 23.18 | 23.23 | 3,593,219 | +0.07(+0.30%) |
Oct 16, 2019 | 23.16 | 23.21 | 23.13 | 23.16 | 3,855,500 | +0.00(+0.00%) |
Oct 15, 2019 | 23.23 | 23.24 | 23.13 | 23.16 | 5,383,332 | -0.04(-0.17%) |
Oct 14, 2019 | 23.25 | 23.25 | 23.19 | 23.20 | 1,586,247 | -0.03(-0.13%) |
Oct 11, 2019 | 23.24 | 23.26 | 23.20 | 23.23 | 5,360,641 | +0.01(+0.06%) |
Oct 10, 2019 | 23.18 | 23.25 | 23.18 | 23.21 | 3,468,074 | +0.03(+0.15%) |
Oct 09, 2019 | 23.22 | 23.23 | 23.17 | 23.18 | 6,984,522 | +0.00(+0.00%) |
Oct 08, 2019 | 23.16 | 23.21 | 23.15 | 23.18 | 3,437,244 | +0.02(+0.09%) |
Oct 07, 2019 | 23.17 | 23.22 | 23.15 | 23.16 | 2,194,194 | -0.02(-0.09%) |
Oct 04, 2019 | 23.16 | 23.19 | 23.14 | 23.18 | 2,526,467 | +0.02(+0.09%) |
Oct 03, 2019 | 23.09 | 23.17 | 23.09 | 23.16 | 3,362,492 | +0.08(+0.34%) |
Oct 02, 2019 | 23.10 | 23.17 | 22.94 | 23.08 | 5,215,692 | -0.03(-0.13%) |
Oct 01, 2019 | 23.15 | 23.19 | 23.11 | 23.11 | 5,422,197 | -0.01(-0.04%) |
Sep 30, 2019 | 23.02 | 23.15 | 22.99 | 23.12 | 3,208,764 | +0.13(+0.56%) |
Sep 27, 2019 | 22.99 | 23.02 | 22.99 | 22.99 | 4,451,654 | +0.00(+0.00%) |
Sep 26, 2019 | 23.00 | 23.03 | 22.99 | 22.99 | 2,197,886 | -0.01(-0.04%) |
Sep 25, 2019 | 23.03 | 23.04 | 22.99 | 23.00 | 3,019,071 | +0.00(+0.00%) |
Sep 24, 2019 | 23.00 | 23.05 | 22.97 | 23.00 | 2,669,392 | +0.01(+0.04%) |
Sep 23, 2019 | 22.91 | 23.10 | 22.90 | 22.99 | 3,305,084 | +0.08(+0.34%) |
Sep 20, 2019 | 23.02 | 23.07 | 22.85 | 22.91 | 5,776,244 | -0.01(-0.04%) |
Sep 19, 2019 | 22.99 | 23.06 | 22.89 | 22.92 | 5,609,923 | -0.06(-0.26%) |
Sep 18, 2019 | 23.06 | 23.07 | 22.98 | 22.98 | 5,897,051 | -0.08(-0.34%) |
Sep 17, 2019 | 23.02 | 23.07 | 23.02 | 23.06 | 3,251,537 | +0.04(+0.17%) |
Sep 16, 2019 | 22.99 | 23.06 | 22.97 | 23.02 | 6,768,810 | +0.01(+0.04%) |
Sep 13, 2019 | 23.02 | 23.04 | 23.00 | 23.01 | 3,813,232 | +0.02(+0.09%) |
Sep 12, 2019 | 22.95 | 23.05 | 22.94 | 22.99 | 5,613,662 | +0.05(+0.21%) |
Sep 11, 2019 | 22.89 | 22.96 | 22.87 | 22.94 | 3,128,719 | +0.05(+0.22%) |
Sep 10, 2019 | 22.86 | 22.91 | 22.83 | 22.89 | 4,125,027 | +0.03(+0.13%) |
Sep 09, 2019 | 22.85 | 22.87 | 22.77 | 22.86 | 13,260,220 | +0.04(+0.17%) |
Sep 06, 2019 | 22.77 | 22.85 | 22.71 | 22.82 | 6,997,586 | +0.06(+0.26%) |
Sep 05, 2019 | 22.77 | 22.83 | 22.75 | 22.76 | 4,473,566 | +0.01(+0.04%) |
Sep 04, 2019 | 22.74 | 22.77 | 22.68 | 22.75 | 3,540,514 | +0.05(+0.22%) |
Sep 03, 2019 | 22.67 | 22.76 | 22.64 | 22.70 | 3,905,078 | +0.02(+0.09%) |
Aug 30, 2019 | 22.68 | 22.70 | 22.57 | 22.69 | 3,701,251 | +0.05(+0.22%) |
Aug 29, 2019 | 22.62 | 22.74 | 22.59 | 22.64 | 4,439,209 | +0.09(+0.39%) |
Aug 28, 2019 | 22.55 | 22.60 | 22.52 | 22.55 | 4,777,239 | +0.02(+0.09%) |
Aug 27, 2019 | 22.68 | 22.76 | 22.32 | 22.53 | 7,810,963 | -0.13(-0.57%) |
Aug 26, 2019 | 22.61 | 22.68 | 22.57 | 22.66 | 5,251,493 | +0.13(+0.57%) |
Aug 23, 2019 | 22.62 | 22.68 | 22.51 | 22.53 | 3,919,735 | -0.14(-0.61%) |
Aug 22, 2019 | 22.73 | 22.75 | 22.66 | 22.67 | 1,980,855 | -0.10(-0.43%) |
Aug 21, 2019 | 22.67 | 22.77 | 22.66 | 22.76 | 4,406,074 | +0.12(+0.52%) |
Aug 20, 2019 | 22.65 | 22.68 | 22.60 | 22.65 | 2,709,601 | +0.02(+0.09%) |
Aug 19, 2019 | 22.65 | 22.68 | 22.58 | 22.63 | 2,596,620 | -0.01(-0.04%) |
Aug 16, 2019 | 22.55 | 22.65 | 22.50 | 22.64 | 2,378,984 | +0.11(+0.48%) |
Aug 15, 2019 | 22.51 | 22.58 | 22.48 | 22.53 | 2,511,063 | +0.02(+0.09%) |
Aug 14, 2019 | 22.46 | 22.55 | 22.43 | 22.51 | 4,195,239 | -0.06(-0.26%) |
Aug 13, 2019 | 22.41 | 22.57 | 22.39 | 22.57 | 3,801,925 | +0.13(+0.57%) |
Aug 12, 2019 | 22.34 | 22.51 | 22.32 | 22.44 | 3,923,979 | +0.08(+0.35%) |
Aug 09, 2019 | 22.50 | 22.55 | 22.31 | 22.36 | 4,141,567 | -0.18(-0.79%) |
Aug 08, 2019 | 22.46 | 22.58 | 22.41 | 22.54 | 5,502,798 | +0.12(+0.53%) |
Aug 07, 2019 | 22.36 | 22.49 | 22.31 | 22.42 | 8,869,131 | -0.03(-0.13%) |
Aug 06, 2019 | 22.43 | 22.55 | 22.32 | 22.45 | 5,028,976 | +0.09(+0.40%) |
Aug 05, 2019 | 22.31 | 22.41 | 22.18 | 22.36 | 6,902,113 | -0.14(-0.61%) |
Aug 02, 2019 | 22.61 | 22.63 | 22.47 | 22.50 | 5,233,279 | -0.14(-0.61%) |
Aug 01, 2019 | 22.63 | 22.78 | 22.58 | 22.64 | 8,954,307 | -0.01(-0.04%) |
Jul 31, 2019 | 22.69 | 22.76 | 22.63 | 22.65 | 7,080,117 | -0.05(-0.22%) |
Jul 30, 2019 | 22.60 | 22.72 | 22.60 | 22.70 | 3,901,626 | +0.02(+0.09%) |
Jul 29, 2019 | 22.53 | 22.70 | 22.48 | 22.68 | 3,949,272 | +0.12(+0.52%) |
Jul 26, 2019 | 22.53 | 22.71 | 22.48 | 22.56 | 6,560,617 | +0.13(+0.57%) |
Jul 25, 2019 | 22.38 | 22.50 | 22.38 | 22.43 | 6,738,900 | +0.04(+0.18%) |
Jul 24, 2019 | 22.18 | 22.43 | 22.15 | 22.39 | 6,821,274 | +0.20(+0.89%) |
Jul 23, 2019 | 22.08 | 22.19 | 22.06 | 22.19 | 3,825,533 | +0.06(+0.27%) |
Jul 22, 2019 | 22.03 | 22.10 | 22.01 | 22.13 | 2,883,367 | +0.17(+0.76%) |
Jul 19, 2019 | 22.07 | 22.09 | 21.97 | 21.97 | 5,172,115 | -0.10(-0.45%) |
Jul 18, 2019 | 22.03 | 22.07 | 22.00 | 22.06 | 5,239,184 | +0.08(+0.36%) |
Jul 17, 2019 | 22.12 | 22.13 | 21.98 | 21.99 | 6,551,139 | -0.12(-0.54%) |
Jul 16, 2019 | 22.14 | 22.18 | 22.09 | 22.10 | 9,407,110 | +0.00(+0.00%) |
Jul 15, 2019 | 22.13 | 22.19 | 22.09 | 22.10 | 5,803,356 | -0.07(-0.31%) |
Jul 12, 2019 | 22.14 | 22.18 | 22.11 | 22.17 | 7,106,017 | +0.05(+0.22%) |
Jul 11, 2019 | 22.11 | 22.16 | 22.03 | 22.12 | 5,174,801 | +0.09(+0.40%) |
Jul 10, 2019 | 22.03 | 22.13 | 22.02 | 22.03 | 6,730,366 | +0.00(+0.00%) |
Jul 09, 2019 | 21.97 | 22.04 | 21.95 | 22.03 | 5,270,144 | +0.04(+0.18%) |
Jul 08, 2019 | 21.99 | 22.02 | 21.96 | 22.00 | 5,035,522 | +0.00(+0.00%) |
Jul 05, 2019 | 21.99 | 22.06 | 21.94 | 22.00 | 3,486,519 | -0.03(-0.13%) |
Jul 03, 2019 | 21.99 | 22.08 | 21.96 | 22.02 | 8,127,538 | +0.07(+0.31%) |
Jul 02, 2019 | 21.99 | 22.02 | 21.94 | 21.96 | 11,792,918 | +0.03(+0.13%) |
Jul 01, 2019 | 22.15 | 22.16 | 21.93 | 21.93 | 10,693,398 | +0.00(+0.00%) |
Jun 28, 2019 | 21.94 | 21.99 | 21.92 | 21.93 | 12,088,151 | +0.03(+0.13%) |
Jun 27, 2019 | 21.96 | 22.00 | 21.82 | 21.90 | 8,442,839 | -0.07(-0.31%) |
Jun 26, 2019 | 21.88 | 22.01 | 21.87 | 21.97 | 7,648,079 | +0.22(+1.00%) |
Jun 25, 2019 | 21.80 | 21.86 | 21.75 | 21.75 | 5,687,708 | -0.05(-0.22%) |
Jun 24, 2019 | 21.78 | 21.88 | 21.78 | 21.80 | 5,400,621 | +0.05(+0.23%) |
Jun 21, 2019 | 21.88 | 21.92 | 21.75 | 21.75 | 16,917,278 | -0.13(-0.58%) |
Jun 20, 2019 | 21.86 | 21.93 | 21.86 | 21.88 | 9,811,146 | +0.04(+0.18%) |
Jun 19, 2019 | 21.78 | 21.87 | 21.74 | 21.84 | 9,001,392 | +0.08(+0.36%) |
Jun 18, 2019 | 21.64 | 21.81 | 21.64 | 21.76 | 14,400,725 | +0.15(+0.68%) |
Jun 17, 2019 | 21.65 | 21.69 | 21.58 | 21.61 | 9,396,806 | -0.03(-0.14%) |
Jun 14, 2019 | 21.68 | 21.73 | 21.61 | 21.64 | 11,621,103 | -0.09(-0.41%) |
Jun 13, 2019 | 21.73 | 21.78 | 21.69 | 21.73 | 9,578,338 | +0.01(+0.05%) |
Jun 12, 2019 | 21.73 | 21.78 | 21.70 | 21.72 | 9,549,086 | +0.02(+0.09%) |
Jun 11, 2019 | 21.75 | 21.81 | 21.66 | 21.70 | 12,501,891 | -0.08(-0.36%) |
Jun 10, 2019 | 21.71 | 21.80 | 21.57 | 21.78 | 12,124,116 | +0.08(+0.36%) |
Jun 07, 2019 | 21.75 | 21.80 | 21.69 | 21.70 | 10,440,665 | -0.04(-0.18%) |
Jun 06, 2019 | 21.73 | 21.82 | 21.69 | 21.74 | 17,733,860 | +0.05(+0.23%) |
Jun 05, 2019 | 21.78 | 21.85 | 21.68 | 21.69 | 20,035,740 | -0.09(-0.41%) |
Jun 04, 2019 | 21.71 | 21.90 | 21.64 | 21.78 | 38,565,292 | +0.12(+0.54%) |
Jun 03, 2019 | 22.00 | 22.00 | 21.44 | 21.66 | 99,108,000 | +4.18(+23.91%) |
May 31, 2019 | 17.18 | 17.80 | 17.14 | 17.48 | 10,966,052 | -0.07(-0.39%) |
May 30, 2019 | 17.03 | 17.74 | 16.98 | 17.55 | 17,408,580 | +0.63(+3.71%) |
May 29, 2019 | 15.06 | 17.31 | 14.99 | 16.92 | 24,745,396 | +1.81(+12.01%) |
May 28, 2019 | 15.25 | 15.30 | 14.87 | 15.11 | 4,098,919 | -0.07(-0.45%) |
May 24, 2019 | 15.30 | 15.50 | 15.16 | 15.18 | 3,951,309 | -0.03(-0.19%) |
May 23, 2019 | 14.85 | 15.26 | 14.81 | 15.21 | 7,988,821 | +0.09(+0.58%) |
May 22, 2019 | 14.91 | 15.22 | 14.91 | 15.12 | 2,862,121 | +0.00(+0.00%) |
May 21, 2019 | 15.02 | 15.24 | 14.98 | 15.12 | 4,656,208 | +0.34(+2.32%) |
May 20, 2019 | 15.00 | 15.10 | 14.65 | 14.77 | 6,436,982 | -0.48(-3.15%) |
May 17, 2019 | 15.41 | 15.68 | 15.22 | 15.25 | 4,262,219 | -0.38(-2.45%) |
May 16, 2019 | 15.70 | 15.72 | 15.38 | 15.64 | 5,375,521 | -0.14(-0.87%) |
May 15, 2019 | 15.44 | 15.86 | 15.39 | 15.77 | 3,373,777 | +0.18(+1.13%) |
May 14, 2019 | 15.27 | 15.67 | 15.22 | 15.60 | 5,042,158 | +0.53(+3.52%) |
May 13, 2019 | 15.59 | 15.64 | 14.97 | 15.07 | 6,715,563 | -0.93(-5.83%) |
May 10, 2019 | 16.09 | 16.19 | 15.73 | 16.00 | 5,181,902 | -0.25(-1.57%) |
May 09, 2019 | 16.16 | 16.32 | 15.78 | 16.25 | 4,970,439 | -0.13(-0.78%) |
May 08, 2019 | 16.40 | 16.68 | 16.37 | 16.38 | 3,560,261 | -0.19(-1.12%) |
May 07, 2019 | 16.66 | 16.81 | 16.36 | 16.57 | 3,760,125 | -0.24(-1.40%) |
May 06, 2019 | 16.61 | 16.92 | 16.44 | 16.80 | 4,904,737 | -0.43(-2.50%) |
May 03, 2019 | 16.78 | 17.26 | 16.74 | 17.24 | 4,563,853 | +0.45(+2.69%) |
May 02, 2019 | 16.57 | 16.91 | 16.49 | 16.78 | 4,278,049 | +0.18(+1.06%) |
May 01, 2019 | 16.96 | 17.07 | 16.60 | 16.61 | 4,089,509 | -0.25(-1.45%) |
Apr 30, 2019 | 16.83 | 17.03 | 16.68 | 16.85 | 5,667,246 | +0.01(+0.06%) |
Apr 29, 2019 | 16.97 | 17.08 | 16.66 | 16.84 | 6,118,536 | -0.13(-0.75%) |
Apr 26, 2019 | 16.30 | 17.03 | 16.01 | 16.97 | 12,341,701 | +1.10(+6.92%) |
Apr 25, 2019 | 16.22 | 16.24 | 15.79 | 15.87 | 6,120,149 | -0.39(-2.41%) |
Apr 24, 2019 | 15.99 | 16.46 | 15.96 | 16.26 | 5,627,649 | +0.33(+2.09%) |
Apr 23, 2019 | 15.80 | 16.05 | 15.76 | 15.93 | 3,365,932 | +0.09(+0.56%) |
Apr 22, 2019 | 15.98 | 15.98 | 15.83 | 15.84 | 1,848,095 | -0.18(-1.10%) |
Apr 18, 2019 | 16.15 | 16.19 | 15.96 | 16.02 | 3,172,607 | -0.15(-0.91%) |
Apr 17, 2019 | 16.25 | 16.35 | 15.99 | 16.17 | 4,565,153 | +0.01(+0.06%) |
Apr 16, 2019 | 15.92 | 16.17 | 15.89 | 16.16 | 3,054,720 | +0.31(+1.98%) |
Apr 15, 2019 | 15.79 | 15.96 | 15.65 | 15.84 | 3,200,579 | +0.06(+0.37%) |
Apr 12, 2019 | 15.80 | 15.87 | 15.71 | 15.78 | 3,165,573 | +0.22(+1.39%) |
Apr 11, 2019 | 15.61 | 15.73 | 15.51 | 15.57 | 1,611,085 | +0.01(+0.06%) |
Apr 10, 2019 | 15.45 | 15.63 | 15.37 | 15.56 | 2,333,201 | +0.06(+0.38%) |
Apr 09, 2019 | 15.66 | 15.70 | 15.46 | 15.50 | 2,736,527 | -0.26(-1.68%) |
Apr 08, 2019 | 15.60 | 15.77 | 15.57 | 15.76 | 2,477,348 | +0.07(+0.44%) |
Apr 05, 2019 | 15.62 | 15.74 | 15.49 | 15.70 | 4,030,107 | +0.17(+1.07%) |
Apr 04, 2019 | 15.43 | 15.60 | 15.36 | 15.53 | 3,166,289 | +0.03(+0.19%) |
Apr 03, 2019 | 15.38 | 15.67 | 15.31 | 15.50 | 6,326,873 | +0.40(+2.66%) |
Apr 02, 2019 | 15.14 | 15.18 | 15.01 | 15.10 | 2,693,948 | -0.04(-0.26%) |
Apr 01, 2019 | 14.85 | 15.15 | 14.76 | 15.14 | 3,952,207 | +0.50(+3.42%) |
Mar 29, 2019 | 14.57 | 14.71 | 14.53 | 14.64 | 2,709,810 | +0.22(+1.50%) |
Mar 28, 2019 | 14.42 | 14.65 | 14.31 | 14.42 | 3,209,637 | -0.02(-0.14%) |
Mar 27, 2019 | 14.63 | 14.72 | 14.29 | 14.44 | 4,034,115 | -0.17(-1.14%) |
Mar 26, 2019 | 14.57 | 14.71 | 14.43 | 14.61 | 2,964,246 | +0.16(+1.08%) |
Mar 25, 2019 | 14.48 | 14.60 | 14.27 | 14.45 | 4,019,908 | -0.10(-0.67%) |
Mar 22, 2019 | 15.04 | 15.04 | 14.55 | 14.55 | 5,014,288 | -0.56(-3.74%) |
Mar 21, 2019 | 14.72 | 15.25 | 14.72 | 15.11 | 3,722,328 | +0.46(+3.12%) |
Mar 20, 2019 | 14.87 | 14.92 | 14.55 | 14.66 | 2,454,374 | -0.21(-1.44%) |
Mar 19, 2019 | 14.85 | 14.99 | 14.81 | 14.87 | 2,605,866 | +0.10(+0.66%) |
Mar 18, 2019 | 14.94 | 14.95 | 14.67 | 14.77 | 2,694,250 | -0.17(-1.11%) |
Mar 15, 2019 | 14.83 | 15.07 | 14.79 | 14.94 | 6,336,124 | +0.24(+1.66%) |
Mar 14, 2019 | 14.85 | 14.92 | 14.67 | 14.69 | 3,224,668 | -0.07(-0.46%) |
Mar 13, 2019 | 14.78 | 15.00 | 14.71 | 14.76 | 5,113,457 | +0.07(+0.46%) |
Mar 12, 2019 | 14.74 | 14.87 | 14.59 | 14.69 | 3,597,375 | -0.04(-0.26%) |
Mar 11, 2019 | 14.56 | 14.80 | 14.48 | 14.73 | 2,275,496 | +0.31(+2.16%) |
Mar 08, 2019 | 14.14 | 14.49 | 14.04 | 14.42 | 2,628,370 | +0.03(+0.20%) |
Mar 07, 2019 | 14.60 | 14.64 | 14.31 | 14.39 | 4,657,926 | -0.26(-1.79%) |
Mar 06, 2019 | 14.89 | 14.95 | 14.66 | 14.66 | 2,251,349 | -0.24(-1.63%) |
Mar 05, 2019 | 15.00 | 15.06 | 14.88 | 14.90 | 2,234,828 | -0.12(-0.78%) |
Mar 04, 2019 | 15.24 | 15.26 | 14.81 | 15.02 | 3,341,086 | -0.14(-0.90%) |
Mar 01, 2019 | 15.18 | 15.22 | 14.86 | 15.15 | 4,443,943 | +0.13(+0.84%) |
Feb 28, 2019 | 14.95 | 15.14 | 14.86 | 15.03 | 2,703,947 | -0.03(-0.19%) |
Feb 27, 2019 | 15.12 | 15.14 | 14.85 | 15.05 | 2,728,503 | -0.13(-0.83%) |
Feb 26, 2019 | 15.26 | 15.34 | 15.16 | 15.18 | 2,883,322 | -0.15(-0.95%) |
Feb 25, 2019 | 15.47 | 15.51 | 15.28 | 15.33 | 4,789,788 | +0.06(+0.38%) |
Feb 22, 2019 | 15.25 | 15.38 | 15.21 | 15.27 | 3,412,209 | +0.13(+0.84%) |
Feb 21, 2019 | 15.26 | 15.34 | 15.09 | 15.14 | 2,666,362 | -0.13(-0.83%) |
Feb 20, 2019 | 15.17 | 15.33 | 15.12 | 15.27 | 2,602,857 | +0.15(+0.97%) |
Feb 19, 2019 | 15.19 | 15.27 | 15.11 | 15.12 | 3,286,360 | -0.17(-1.08%) |
Feb 15, 2019 | 15.40 | 15.43 | 15.23 | 15.29 | 2,948,355 | -0.03(-0.19%) |
Feb 14, 2019 | 15.16 | 15.38 | 15.14 | 15.32 | 4,801,497 | +0.07(+0.45%) |
Feb 13, 2019 | 15.22 | 15.30 | 15.05 | 15.25 | 4,186,728 | +0.06(+0.39%) |
Feb 12, 2019 | 14.74 | 15.22 | 14.71 | 15.19 | 7,963,580 | +0.62(+4.28%) |
Feb 11, 2019 | 14.54 | 14.69 | 14.44 | 14.57 | 4,093,158 | +0.14(+0.94%) |
Feb 08, 2019 | 14.31 | 14.50 | 14.15 | 14.43 | 4,280,049 | -0.08(-0.54%) |
Feb 07, 2019 | 14.64 | 14.79 | 14.43 | 14.51 | 4,935,381 | -0.32(-2.17%) |
Feb 06, 2019 | 14.61 | 15.05 | 14.58 | 14.83 | 7,964,992 | +0.39(+2.70%) |
Feb 05, 2019 | 14.28 | 14.56 | 14.22 | 14.44 | 4,736,953 | +0.17(+1.16%) |
Feb 04, 2019 | 14.35 | 14.36 | 14.10 | 14.28 | 5,192,612 | -0.13(-0.88%) |
Feb 01, 2019 | 14.20 | 14.88 | 14.17 | 14.40 | 12,553,024 | +0.90(+6.63%) |
Jan 31, 2019 | 13.68 | 13.83 | 13.42 | 13.51 | 9,221,315 | -0.18(-1.35%) |
Jan 30, 2019 | 13.50 | 13.71 | 13.30 | 13.69 | 3,962,584 | +0.38(+2.85%) |
Jan 29, 2019 | 13.53 | 13.60 | 13.29 | 13.31 | 3,175,162 | -0.23(-1.73%) |
Jan 28, 2019 | 13.23 | 13.64 | 13.17 | 13.55 | 3,425,035 | -0.09(-0.64%) |
Jan 25, 2019 | 13.22 | 13.68 | 13.02 | 13.63 | 4,786,725 | +0.53(+4.01%) |
Jan 24, 2019 | 12.62 | 13.27 | 12.59 | 13.11 | 6,503,386 | +0.70(+5.65%) |
Jan 23, 2019 | 12.52 | 12.64 | 12.29 | 12.41 | 3,804,827 | -0.02(-0.16%) |
Jan 22, 2019 | 12.81 | 12.84 | 12.33 | 12.43 | 3,877,917 | -0.52(-3.99%) |
Jan 18, 2019 | 12.72 | 13.13 | 12.66 | 12.94 | 4,123,856 | +0.36(+2.86%) |
Jan 17, 2019 | 12.60 | 12.66 | 12.35 | 12.58 | 5,612,900 | -0.13(-1.00%) |
Jan 16, 2019 | 12.77 | 12.93 | 12.71 | 12.71 | 2,359,969 | -0.01(-0.08%) |
Jan 15, 2019 | 12.62 | 12.81 | 12.60 | 12.72 | 3,320,988 | +0.16(+1.24%) |
Jan 14, 2019 | 12.75 | 12.85 | 12.48 | 12.56 | 4,415,819 | -0.37(-2.86%) |
Jan 11, 2019 | 12.73 | 13.22 | 12.69 | 12.93 | 7,073,649 | +0.11(+0.84%) |
Jan 10, 2019 | 12.71 | 12.97 | 12.63 | 12.82 | 8,487,494 | +0.02(+0.15%) |
Jan 09, 2019 | 12.49 | 12.96 | 12.46 | 12.81 | 9,030,116 | +0.41(+3.30%) |
Jan 08, 2019 | 12.60 | 12.66 | 12.19 | 12.40 | 5,214,271 | -0.11(-0.86%) |
Jan 07, 2019 | 12.40 | 12.66 | 12.29 | 12.50 | 5,007,433 | +0.19(+1.50%) |
Jan 04, 2019 | 12.00 | 12.40 | 11.99 | 12.32 | 4,431,518 | +0.52(+4.37%) |
Jan 03, 2019 | 12.16 | 12.26 | 11.79 | 11.80 | 3,727,149 | -0.72(-5.75%) |