Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 25.75 | 25.82 | 25.49 | 25.61 | 4,125,681 | -0.15(-0.59%) |
Aug 29, 2019 | 25.76 | 25.90 | 25.62 | 25.76 | 3,334,695 | +0.16(+0.63%) |
Aug 28, 2019 | 25.84 | 25.87 | 25.56 | 25.60 | 3,881,512 | -0.28(-1.07%) |
Aug 27, 2019 | 25.98 | 26.09 | 25.80 | 25.88 | 5,426,259 | +0.04(+0.14%) |
Aug 26, 2019 | 25.60 | 25.86 | 25.44 | 25.84 | 4,437,774 | +0.38(+1.50%) |
Aug 23, 2019 | 25.89 | 25.94 | 25.44 | 25.46 | 3,958,489 | -0.39(-1.52%) |
Aug 22, 2019 | 25.46 | 25.93 | 25.36 | 25.85 | 3,327,373 | +0.42(+1.65%) |
Aug 21, 2019 | 25.36 | 25.47 | 25.20 | 25.44 | 3,931,564 | +0.11(+0.42%) |
Aug 20, 2019 | 25.52 | 25.57 | 25.31 | 25.33 | 2,172,577 | -0.12(-0.49%) |
Aug 19, 2019 | 25.31 | 25.51 | 25.14 | 25.45 | 2,796,282 | +0.23(+0.92%) |
Aug 16, 2019 | 24.84 | 25.31 | 24.80 | 25.22 | 5,956,485 | +0.42(+1.69%) |
Aug 15, 2019 | 24.69 | 24.87 | 24.58 | 24.80 | 3,882,515 | +0.21(+0.87%) |
Aug 14, 2019 | 24.61 | 24.80 | 24.49 | 24.59 | 4,910,731 | -0.12(-0.47%) |
Aug 13, 2019 | 24.49 | 24.71 | 24.32 | 24.70 | 3,502,184 | +0.12(+0.50%) |
Aug 12, 2019 | 24.72 | 24.86 | 24.55 | 24.58 | 2,393,881 | -0.11(-0.43%) |
Aug 09, 2019 | 24.65 | 24.73 | 24.49 | 24.69 | 2,755,184 | +0.00(+0.00%) |
Aug 08, 2019 | 24.47 | 24.72 | 24.32 | 24.69 | 3,091,925 | +0.23(+0.94%) |
Aug 07, 2019 | 24.23 | 24.63 | 23.95 | 24.46 | 3,003,095 | +0.19(+0.77%) |
Aug 06, 2019 | 24.05 | 24.42 | 23.98 | 24.27 | 3,915,686 | +0.23(+0.96%) |
Aug 05, 2019 | 24.42 | 24.42 | 23.77 | 24.04 | 3,261,230 | -0.49(-1.99%) |
Aug 02, 2019 | 24.39 | 24.62 | 24.29 | 24.53 | 2,202,071 | +0.20(+0.80%) |
Aug 01, 2019 | 24.40 | 24.53 | 24.08 | 24.33 | 3,901,118 | -0.02(-0.07%) |
Jul 31, 2019 | 24.88 | 24.92 | 24.21 | 24.35 | 5,219,713 | -0.26(-1.04%) |
Jul 30, 2019 | 24.47 | 24.74 | 24.37 | 24.61 | 4,741,712 | +0.17(+0.69%) |
Jul 29, 2019 | 24.34 | 24.62 | 24.30 | 24.44 | 3,703,104 | +0.18(+0.73%) |
Jul 26, 2019 | 24.25 | 24.36 | 24.13 | 24.26 | 4,403,241 | +0.06(+0.26%) |
Jul 25, 2019 | 24.20 | 24.30 | 24.03 | 24.20 | 6,121,549 | +0.11(+0.44%) |
Jul 24, 2019 | 24.27 | 24.30 | 24.03 | 24.09 | 3,798,739 | -0.19(-0.77%) |
Jul 23, 2019 | 24.15 | 24.33 | 24.00 | 24.28 | 3,361,173 | +0.20(+0.85%) |
Jul 22, 2019 | 23.93 | 24.12 | 23.74 | 24.08 | 3,608,236 | +0.12(+0.48%) |
Jul 19, 2019 | 24.39 | 24.54 | 23.90 | 23.96 | 4,721,706 | -0.59(-2.42%) |
Jul 18, 2019 | 24.68 | 24.70 | 24.49 | 24.55 | 3,279,153 | -0.12(-0.47%) |
Jul 17, 2019 | 24.87 | 24.93 | 24.53 | 24.67 | 4,351,386 | -0.12(-0.46%) |
Jul 16, 2019 | 24.82 | 24.91 | 24.69 | 24.78 | 3,608,812 | -0.04(-0.14%) |
Jul 15, 2019 | 24.84 | 24.97 | 24.76 | 24.82 | 3,015,973 | +0.07(+0.29%) |
Jul 12, 2019 | 24.65 | 24.78 | 24.58 | 24.75 | 8,506,856 | +0.08(+0.32%) |
Jul 11, 2019 | 24.86 | 24.93 | 24.49 | 24.67 | 4,700,303 | -0.17(-0.68%) |
Jul 10, 2019 | 24.83 | 24.97 | 24.73 | 24.84 | 5,080,352 | +0.06(+0.25%) |
Jul 09, 2019 | 24.47 | 24.78 | 24.37 | 24.78 | 7,743,074 | +0.30(+1.23%) |
Jul 08, 2019 | 24.20 | 24.52 | 24.12 | 24.47 | 6,980,223 | +0.19(+0.77%) |
Jul 05, 2019 | 24.25 | 24.36 | 23.93 | 24.29 | 4,804,058 | -0.08(-0.33%) |
Jul 03, 2019 | 24.24 | 24.41 | 24.20 | 24.37 | 1,936,288 | +0.21(+0.88%) |
Jul 02, 2019 | 23.84 | 24.19 | 23.82 | 24.16 | 23,295,846 | +0.37(+1.57%) |
Jul 01, 2019 | 23.84 | 23.87 | 23.41 | 23.78 | 4,020,605 | +0.09(+0.37%) |
Jun 28, 2019 | 23.54 | 23.79 | 23.44 | 23.69 | 10,351,204 | +0.18(+0.75%) |
Jun 27, 2019 | 23.57 | 23.76 | 23.46 | 23.52 | 5,495,388 | +0.08(+0.34%) |
Jun 26, 2019 | 24.09 | 24.09 | 23.38 | 23.44 | 5,593,298 | -0.56(-2.33%) |
Jun 25, 2019 | 23.88 | 24.23 | 23.85 | 24.00 | 14,047,542 | +0.08(+0.33%) |
Jun 24, 2019 | 24.09 | 24.16 | 23.92 | 23.92 | 6,945,532 | -0.15(-0.63%) |
Jun 21, 2019 | 24.24 | 24.39 | 23.85 | 24.07 | 15,389,120 | -0.47(-1.91%) |
Jun 20, 2019 | 24.66 | 24.75 | 24.47 | 24.54 | 4,293,394 | -0.06(-0.25%) |
Jun 19, 2019 | 24.49 | 24.69 | 24.33 | 24.60 | 4,039,246 | +0.21(+0.87%) |
Jun 18, 2019 | 24.41 | 24.59 | 24.24 | 24.39 | 4,386,805 | +0.03(+0.11%) |
Jun 17, 2019 | 24.26 | 24.42 | 24.07 | 24.36 | 3,439,682 | +0.15(+0.62%) |
Jun 14, 2019 | 23.93 | 24.24 | 23.92 | 24.21 | 4,122,792 | +0.20(+0.81%) |
Jun 13, 2019 | 23.92 | 24.03 | 23.73 | 24.01 | 3,204,242 | +0.11(+0.45%) |
Jun 12, 2019 | 23.90 | 24.01 | 23.83 | 23.91 | 3,174,403 | +0.03(+0.11%) |
Jun 11, 2019 | 23.73 | 23.89 | 23.57 | 23.88 | 4,057,837 | +0.13(+0.56%) |
Jun 10, 2019 | 23.88 | 23.88 | 23.46 | 23.75 | 3,053,593 | +0.12(+0.53%) |
Jun 07, 2019 | 23.63 | 23.69 | 23.40 | 23.62 | 6,742,491 | +0.05(+0.23%) |
Jun 06, 2019 | 23.40 | 23.62 | 23.22 | 23.57 | 3,519,597 | +0.24(+1.03%) |
Jun 05, 2019 | 23.12 | 23.39 | 22.87 | 23.33 | 6,736,389 | +0.20(+0.88%) |
Jun 04, 2019 | 22.91 | 23.14 | 22.64 | 23.13 | 8,785,901 | +0.26(+1.12%) |
Jun 03, 2019 | 22.89 | 23.00 | 22.68 | 22.87 | 7,661,433 | +0.15(+0.66%) |
May 31, 2019 | 22.39 | 22.76 | 22.39 | 22.72 | 12,360,482 | +0.19(+0.83%) |
May 30, 2019 | 22.52 | 22.90 | 22.42 | 22.53 | 9,404,398 | +0.13(+0.59%) |
May 29, 2019 | 22.38 | 22.59 | 22.30 | 22.40 | 21,651,602 | -0.12(-0.55%) |
May 28, 2019 | 23.04 | 23.05 | 22.45 | 22.52 | 4,033,826 | -0.32(-1.40%) |
May 24, 2019 | 22.71 | 22.89 | 22.71 | 22.84 | 1,499,146 | +0.21(+0.94%) |
May 23, 2019 | 22.44 | 22.68 | 22.44 | 22.63 | 1,706,226 | +0.09(+0.39%) |
May 22, 2019 | 22.53 | 22.63 | 22.39 | 22.54 | 1,422,892 | -0.01(-0.04%) |
May 21, 2019 | 22.44 | 22.61 | 22.33 | 22.55 | 2,359,578 | +0.27(+1.23%) |
May 20, 2019 | 22.52 | 22.52 | 22.23 | 22.28 | 2,760,766 | -0.20(-0.87%) |
May 17, 2019 | 22.36 | 22.50 | 22.14 | 22.47 | 2,657,264 | +0.04(+0.16%) |
May 16, 2019 | 22.07 | 22.46 | 22.07 | 22.44 | 3,148,953 | +0.30(+1.36%) |
May 15, 2019 | 21.99 | 22.25 | 21.89 | 22.13 | 2,093,403 | +0.19(+0.85%) |
May 14, 2019 | 22.00 | 22.18 | 21.80 | 21.95 | 2,993,215 | +0.04(+0.20%) |
May 13, 2019 | 21.90 | 22.08 | 21.78 | 21.90 | 2,504,174 | -0.17(-0.76%) |
May 10, 2019 | 21.72 | 22.14 | 21.67 | 22.07 | 2,838,402 | +0.31(+1.42%) |
May 09, 2019 | 21.60 | 21.86 | 21.42 | 21.76 | 2,047,664 | +0.21(+0.98%) |
May 08, 2019 | 21.79 | 21.97 | 21.50 | 21.55 | 2,536,311 | -0.15(-0.69%) |
May 07, 2019 | 21.92 | 22.34 | 21.69 | 21.70 | 4,972,773 | -0.21(-0.97%) |
May 06, 2019 | 21.76 | 22.06 | 21.76 | 21.91 | 2,186,905 | -0.04(-0.16%) |
May 03, 2019 | 21.89 | 22.01 | 21.76 | 21.95 | 2,050,694 | +0.11(+0.53%) |
May 02, 2019 | 21.90 | 22.06 | 21.76 | 21.83 | 1,859,681 | -0.02(-0.08%) |
May 01, 2019 | 21.99 | 22.15 | 21.81 | 21.85 | 2,213,741 | -0.07(-0.32%) |
Apr 30, 2019 | 21.75 | 21.97 | 21.60 | 21.92 | 3,179,469 | +0.11(+0.48%) |
Apr 29, 2019 | 22.09 | 22.16 | 21.74 | 21.82 | 1,538,247 | -0.23(-1.04%) |
Apr 26, 2019 | 21.90 | 22.10 | 21.86 | 22.05 | 2,234,296 | +0.20(+0.93%) |
Apr 25, 2019 | 21.75 | 21.85 | 21.63 | 21.84 | 1,962,090 | +0.11(+0.53%) |
Apr 24, 2019 | 21.49 | 21.74 | 21.46 | 21.73 | 1,717,328 | +0.32(+1.48%) |
Apr 23, 2019 | 21.21 | 21.52 | 21.13 | 21.41 | 2,174,706 | +0.26(+1.21%) |
Apr 22, 2019 | 21.42 | 21.46 | 20.96 | 21.15 | 2,335,399 | -0.35(-1.64%) |
Apr 18, 2019 | 21.35 | 21.57 | 21.22 | 21.51 | 2,279,431 | +0.20(+0.95%) |
Apr 17, 2019 | 21.50 | 21.62 | 21.28 | 21.30 | 1,589,821 | -0.18(-0.82%) |
Apr 16, 2019 | 21.96 | 21.97 | 21.46 | 21.48 | 2,111,448 | -0.51(-2.33%) |
Apr 15, 2019 | 21.91 | 22.03 | 21.82 | 21.99 | 2,434,022 | +0.05(+0.24%) |
Apr 12, 2019 | 21.62 | 21.97 | 21.48 | 21.94 | 3,652,760 | +0.34(+1.55%) |
Apr 11, 2019 | 21.45 | 21.60 | 21.36 | 21.60 | 2,558,789 | +0.22(+1.03%) |
Apr 10, 2019 | 21.34 | 21.50 | 21.26 | 21.38 | 4,341,288 | +0.16(+0.75%) |
Apr 09, 2019 | 21.43 | 21.46 | 21.22 | 21.22 | 3,553,654 | -0.26(-1.19%) |
Apr 08, 2019 | 21.53 | 21.60 | 21.34 | 21.48 | 1,546,481 | -0.13(-0.61%) |
Apr 05, 2019 | 21.52 | 21.62 | 21.41 | 21.61 | 3,098,098 | +0.06(+0.29%) |
Apr 04, 2019 | 21.59 | 21.63 | 21.43 | 21.55 | 2,234,951 | -0.04(-0.16%) |
Apr 03, 2019 | 21.57 | 21.74 | 21.47 | 21.59 | 2,174,678 | +0.06(+0.29%) |
Apr 02, 2019 | 21.48 | 21.56 | 21.29 | 21.52 | 3,540,490 | +0.07(+0.33%) |
Apr 01, 2019 | 21.51 | 21.55 | 21.14 | 21.45 | 2,561,758 | +0.00(+0.00%) |
Mar 29, 2019 | 21.34 | 21.49 | 21.30 | 21.45 | 8,452,947 | +0.13(+0.62%) |
Mar 28, 2019 | 21.36 | 21.38 | 21.12 | 21.32 | 2,832,027 | +0.03(+0.12%) |
Mar 27, 2019 | 21.44 | 21.52 | 21.20 | 21.30 | 4,463,458 | -0.16(-0.74%) |
Mar 26, 2019 | 21.34 | 21.46 | 21.27 | 21.45 | 3,348,382 | +0.23(+1.08%) |
Mar 25, 2019 | 21.21 | 21.30 | 21.04 | 21.22 | 5,434,093 | +0.04(+0.21%) |
Mar 22, 2019 | 21.06 | 21.24 | 20.95 | 21.18 | 10,878,104 | +0.15(+0.71%) |
Mar 21, 2019 | 20.55 | 21.08 | 20.46 | 21.03 | 8,511,595 | +0.48(+2.36%) |
Mar 20, 2019 | 20.54 | 20.69 | 20.41 | 20.55 | 22,133,114 | +0.00(+0.00%) |
Mar 19, 2019 | 20.79 | 20.91 | 20.52 | 20.55 | 6,461,926 | -0.21(-1.02%) |
Mar 18, 2019 | 21.03 | 21.17 | 20.55 | 20.76 | 3,058,046 | -0.27(-1.30%) |
Mar 15, 2019 | 21.12 | 21.17 | 20.89 | 21.03 | 3,376,393 | -0.01(-0.04%) |
Mar 14, 2019 | 20.92 | 21.04 | 20.83 | 21.04 | 1,298,263 | +0.19(+0.89%) |
Mar 13, 2019 | 20.78 | 20.97 | 20.78 | 20.85 | 1,798,204 | +0.11(+0.55%) |
Mar 12, 2019 | 20.72 | 20.99 | 20.72 | 20.74 | 3,870,796 | -0.01(-0.04%) |
Mar 11, 2019 | 20.70 | 20.79 | 20.59 | 20.75 | 2,119,261 | +0.08(+0.38%) |
Mar 08, 2019 | 20.54 | 20.70 | 20.53 | 20.67 | 1,475,052 | +0.09(+0.43%) |
Mar 07, 2019 | 20.58 | 20.82 | 20.53 | 20.58 | 2,265,048 | -0.01(-0.04%) |
Mar 06, 2019 | 20.50 | 20.70 | 20.44 | 20.59 | 2,423,055 | +0.07(+0.34%) |
Mar 05, 2019 | 20.37 | 20.60 | 20.35 | 20.52 | 2,685,602 | +0.08(+0.39%) |
Mar 04, 2019 | 20.16 | 20.48 | 20.11 | 20.44 | 3,261,488 | +0.34(+1.71%) |
Mar 01, 2019 | 20.28 | 20.33 | 20.04 | 20.10 | 4,922,551 | -0.19(-0.91%) |
Feb 28, 2019 | 20.37 | 20.56 | 20.25 | 20.28 | 4,171,268 | -0.05(-0.26%) |
Feb 27, 2019 | 20.31 | 20.37 | 20.17 | 20.33 | 3,920,763 | +0.02(+0.09%) |
Feb 26, 2019 | 20.33 | 20.42 | 20.22 | 20.32 | 2,609,468 | +0.04(+0.17%) |
Feb 25, 2019 | 20.41 | 20.59 | 20.24 | 20.28 | 3,726,143 | -0.04(-0.22%) |
Feb 22, 2019 | 20.48 | 20.53 | 20.29 | 20.33 | 2,738,379 | -0.15(-0.73%) |
Feb 21, 2019 | 20.44 | 20.60 | 20.38 | 20.48 | 2,258,617 | -0.01(-0.04%) |
Feb 20, 2019 | 20.78 | 20.83 | 20.39 | 20.48 | 2,885,591 | -0.35(-1.69%) |
Feb 19, 2019 | 20.80 | 20.95 | 20.65 | 20.84 | 3,853,213 | +0.10(+0.47%) |
Feb 15, 2019 | 20.35 | 20.76 | 20.06 | 20.74 | 4,156,049 | +0.68(+3.38%) |
Feb 14, 2019 | 20.20 | 20.27 | 20.05 | 20.06 | 2,539,251 | -0.16(-0.79%) |
Feb 13, 2019 | 20.13 | 20.25 | 20.04 | 20.22 | 2,846,527 | +0.07(+0.35%) |
Feb 12, 2019 | 20.17 | 20.23 | 20.01 | 20.15 | 3,182,826 | +0.05(+0.26%) |
Feb 11, 2019 | 20.08 | 20.18 | 19.95 | 20.10 | 2,936,962 | +0.09(+0.44%) |
Feb 08, 2019 | 19.83 | 20.03 | 19.73 | 20.01 | 3,287,988 | +0.18(+0.93%) |
Feb 07, 2019 | 19.68 | 19.84 | 19.63 | 19.82 | 6,024,124 | +0.10(+0.49%) |
Feb 06, 2019 | 20.10 | 20.16 | 19.69 | 19.73 | 4,533,746 | -0.38(-1.88%) |
Feb 05, 2019 | 20.09 | 20.21 | 19.84 | 20.11 | 2,587,311 | +0.01(+0.04%) |
Feb 04, 2019 | 19.71 | 20.10 | 19.64 | 20.10 | 2,861,437 | +0.33(+1.69%) |
Feb 01, 2019 | 19.75 | 19.83 | 19.44 | 19.76 | 3,035,707 | +0.04(+0.22%) |
Jan 31, 2019 | 19.50 | 19.74 | 19.33 | 19.72 | 4,603,790 | +0.15(+0.76%) |
Jan 30, 2019 | 19.55 | 19.82 | 19.45 | 19.57 | 6,376,609 | +0.04(+0.22%) |
Jan 29, 2019 | 19.25 | 19.54 | 19.14 | 19.53 | 4,299,017 | +0.28(+1.46%) |
Jan 28, 2019 | 18.91 | 19.25 | 18.89 | 19.25 | 3,121,985 | +0.30(+1.57%) |
Jan 25, 2019 | 18.62 | 18.97 | 18.62 | 18.95 | 2,328,588 | +0.39(+2.08%) |
Jan 24, 2019 | 18.47 | 18.60 | 18.36 | 18.56 | 1,708,002 | +0.06(+0.33%) |
Jan 23, 2019 | 18.54 | 18.56 | 18.32 | 18.50 | 2,287,262 | +0.02(+0.09%) |
Jan 22, 2019 | 18.61 | 18.67 | 18.40 | 18.48 | 2,171,423 | -0.15(-0.80%) |
Jan 18, 2019 | 18.64 | 18.69 | 18.40 | 18.63 | 5,491,804 | +0.03(+0.14%) |
Jan 17, 2019 | 18.15 | 18.62 | 18.10 | 18.61 | 3,511,938 | +0.41(+2.27%) |
Jan 16, 2019 | 18.06 | 18.29 | 17.86 | 18.19 | 6,358,635 | +0.22(+1.22%) |
Jan 15, 2019 | 17.96 | 18.03 | 17.83 | 17.97 | 2,170,390 | +0.09(+0.49%) |
Jan 14, 2019 | 17.93 | 18.06 | 17.73 | 17.89 | 3,364,348 | -0.11(-0.63%) |
Jan 11, 2019 | 17.87 | 18.08 | 17.76 | 18.00 | 2,319,578 | +0.18(+0.98%) |
Jan 10, 2019 | 17.58 | 17.84 | 17.52 | 17.83 | 3,157,781 | +0.24(+1.35%) |
Jan 09, 2019 | 17.74 | 17.77 | 17.50 | 17.59 | 2,728,307 | -0.11(-0.59%) |
Jan 08, 2019 | 17.53 | 17.76 | 17.33 | 17.69 | 2,378,651 | +0.33(+1.92%) |
Jan 07, 2019 | 17.54 | 17.63 | 17.33 | 17.36 | 2,298,007 | -0.10(-0.55%) |
Jan 04, 2019 | 17.50 | 17.60 | 17.28 | 17.46 | 2,724,346 | +0.07(+0.40%) |
Jan 03, 2019 | 17.24 | 17.49 | 17.16 | 17.39 | 2,197,310 | +0.11(+0.66%) |
Jan 02, 2019 | 17.50 | 17.53 | 17.20 | 17.27 | 1,952,016 | -0.33(-1.89%) |
Dec 31, 2018 | 17.56 | 17.65 | 17.31 | 17.61 | 1,925,872 | +0.06(+0.35%) |
Dec 28, 2018 | 17.79 | 17.79 | 17.36 | 17.54 | 3,049,621 | -0.10(-0.55%) |
Dec 27, 2018 | 17.47 | 17.65 | 17.24 | 17.64 | 2,395,276 | +0.07(+0.40%) |
Dec 26, 2018 | 17.07 | 17.57 | 16.84 | 17.57 | 3,226,273 | +0.54(+3.19%) |
Dec 24, 2018 | 17.53 | 17.55 | 16.99 | 17.03 | 2,449,140 | -0.55(-3.14%) |
Dec 21, 2018 | 17.89 | 18.31 | 17.55 | 17.58 | 3,276,697 | -0.31(-1.72%) |
Dec 20, 2018 | 18.10 | 18.21 | 17.75 | 17.89 | 2,254,306 | -0.21(-1.16%) |
Dec 19, 2018 | 18.29 | 18.37 | 18.01 | 18.10 | 2,911,586 | -0.19(-1.05%) |
Dec 18, 2018 | 18.19 | 18.43 | 18.13 | 18.29 | 2,012,081 | +0.10(+0.53%) |
Dec 17, 2018 | 18.69 | 18.81 | 18.11 | 18.19 | 3,407,979 | -0.54(-2.90%) |
Dec 14, 2018 | 18.73 | 18.86 | 18.58 | 18.74 | 2,573,228 | -0.11(-0.56%) |
Dec 13, 2018 | 18.63 | 19.04 | 18.63 | 18.84 | 2,164,348 | +0.21(+1.13%) |
Dec 12, 2018 | 19.10 | 19.16 | 18.61 | 18.63 | 3,674,761 | -0.32(-1.71%) |
Dec 11, 2018 | 19.13 | 19.22 | 18.94 | 18.96 | 2,013,042 | -0.08(-0.41%) |
Dec 10, 2018 | 19.11 | 19.19 | 18.88 | 19.04 | 2,449,505 | -0.06(-0.32%) |
Dec 07, 2018 | 19.12 | 19.34 | 18.97 | 19.10 | 3,509,476 | -0.06(-0.32%) |
Dec 06, 2018 | 18.53 | 19.16 | 18.22 | 19.16 | 3,321,634 | +0.53(+2.87%) |
Dec 04, 2018 | 18.89 | 18.97 | 18.54 | 18.62 | 1,656,711 | -0.24(-1.26%) |
Dec 03, 2018 | 18.83 | 18.86 | 18.55 | 18.86 | 2,404,872 | +0.04(+0.23%) |
Nov 30, 2018 | 18.72 | 18.87 | 18.65 | 18.82 | 3,130,483 | +0.06(+0.33%) |
Nov 29, 2018 | 18.79 | 18.85 | 18.66 | 18.75 | 2,711,698 | -0.11(-0.60%) |
Nov 28, 2018 | 18.66 | 18.88 | 18.59 | 18.87 | 2,306,407 | +0.23(+1.22%) |
Nov 27, 2018 | 18.37 | 18.68 | 18.20 | 18.64 | 3,677,190 | +0.27(+1.48%) |
Nov 26, 2018 | 18.40 | 18.46 | 18.29 | 18.37 | 1,729,287 | +0.11(+0.58%) |
Nov 23, 2018 | 18.26 | 18.40 | 18.13 | 18.26 | 670,394 | -0.01(-0.05%) |
Nov 21, 2018 | 18.27 | 18.27 | 18.27 | 0 | +0.11(+0.58%) | |
Nov 20, 2018 | 18.34 | 18.43 | 18.17 | 18.17 | 1,690,033 | -0.18(-0.96%) |
Nov 19, 2018 | 18.33 | 18.50 | 18.20 | 18.34 | 2,204,261 | +0.02(+0.10%) |
Nov 16, 2018 | 18.40 | 18.45 | 18.18 | 18.33 | 2,249,322 | -0.18(-0.95%) |
Nov 15, 2018 | 18.63 | 18.64 | 18.46 | 18.50 | 2,287,923 | -0.24(-1.26%) |
Nov 14, 2018 | 18.95 | 18.97 | 18.70 | 18.74 | 2,780,675 | -0.25(-1.34%) |
Nov 13, 2018 | 18.97 | 19.14 | 18.89 | 18.99 | 1,929,360 | +0.10(+0.51%) |
Nov 12, 2018 | 18.95 | 19.14 | 18.89 | 18.89 | 2,432,599 | -0.04(-0.23%) |
Nov 09, 2018 | 18.92 | 19.01 | 18.78 | 18.94 | 1,321,954 | +0.03(+0.18%) |
Nov 08, 2018 | 18.53 | 18.94 | 18.50 | 18.90 | 1,863,904 | +0.31(+1.64%) |
Nov 07, 2018 | 18.48 | 18.78 | 18.46 | 18.60 | 1,809,402 | +0.25(+1.38%) |
Nov 06, 2018 | 18.04 | 18.39 | 18.00 | 18.35 | 2,147,184 | +0.26(+1.45%) |
Nov 05, 2018 | 18.33 | 18.63 | 17.89 | 18.08 | 3,900,832 | -0.44(-2.36%) |
Nov 02, 2018 | 18.98 | 18.98 | 18.34 | 18.52 | 3,883,212 | -0.54(-2.84%) |
Nov 01, 2018 | 19.10 | 19.22 | 19.00 | 19.06 | 1,376,140 | -0.03(-0.14%) |
Oct 31, 2018 | 19.34 | 19.39 | 19.08 | 19.09 | 2,589,006 | -0.20(-1.04%) |
Oct 30, 2018 | 19.54 | 19.65 | 19.13 | 19.29 | 2,870,099 | -0.20(-1.03%) |
Oct 29, 2018 | 19.12 | 19.55 | 19.12 | 19.49 | 2,492,235 | +0.42(+2.20%) |
Oct 26, 2018 | 19.18 | 19.19 | 18.91 | 19.07 | 2,100,202 | -0.11(-0.59%) |
Oct 25, 2018 | 19.20 | 19.24 | 18.99 | 19.18 | 3,015,287 | -0.03(-0.14%) |
Oct 24, 2018 | 19.16 | 19.35 | 19.11 | 19.21 | 2,988,633 | +0.03(+0.18%) |
Oct 23, 2018 | 18.85 | 19.20 | 18.76 | 19.17 | 1,740,319 | +0.24(+1.24%) |
Oct 22, 2018 | 19.08 | 19.14 | 18.90 | 18.94 | 1,668,767 | -0.16(-0.82%) |
Oct 19, 2018 | 19.13 | 19.28 | 18.94 | 19.10 | 1,359,669 | +0.01(+0.05%) |
Oct 18, 2018 | 18.99 | 19.15 | 18.96 | 19.09 | 1,073,766 | +0.09(+0.46%) |
Oct 17, 2018 | 18.98 | 19.12 | 18.86 | 19.00 | 1,801,991 | -0.03(-0.14%) |
Oct 16, 2018 | 18.73 | 19.09 | 18.64 | 19.03 | 2,167,857 | +0.36(+1.92%) |
Oct 15, 2018 | 18.44 | 18.87 | 18.44 | 18.67 | 2,371,260 | +0.26(+1.42%) |
Oct 12, 2018 | 18.61 | 18.70 | 18.39 | 18.41 | 1,766,618 | -0.06(-0.33%) |
Oct 11, 2018 | 19.17 | 19.24 | 18.45 | 18.47 | 3,307,145 | -0.70(-3.64%) |
Oct 10, 2018 | 19.48 | 19.54 | 19.16 | 19.17 | 1,530,838 | -0.36(-1.83%) |
Oct 09, 2018 | 19.71 | 19.71 | 19.38 | 19.52 | 1,525,052 | +0.01(+0.04%) |
Oct 08, 2018 | 19.22 | 19.64 | 19.22 | 19.51 | 1,223,978 | +0.24(+1.27%) |
Oct 05, 2018 | 19.36 | 19.46 | 19.27 | 19.27 | 961,088 | -0.10(-0.54%) |
Oct 04, 2018 | 19.55 | 19.60 | 19.32 | 19.37 | 2,004,723 | -0.24(-1.20%) |
Oct 03, 2018 | 19.82 | 19.92 | 19.48 | 19.61 | 2,199,404 | -0.23(-1.14%) |
Oct 02, 2018 | 19.83 | 19.96 | 19.77 | 19.84 | 2,514,772 | +0.01(+0.04%) |
Oct 01, 2018 | 20.00 | 20.05 | 19.74 | 19.83 | 2,704,118 | -0.16(-0.79%) |
Sep 28, 2018 | 19.79 | 20.04 | 19.68 | 19.99 | 4,574,453 | +0.17(+0.84%) |
Sep 27, 2018 | 19.88 | 19.94 | 19.73 | 19.82 | 4,244,026 | +0.00(+0.00%) |
Sep 26, 2018 | 20.33 | 20.40 | 19.81 | 19.82 | 2,213,557 | -0.49(-2.41%) |
Sep 25, 2018 | 20.39 | 20.46 | 20.19 | 20.31 | 2,125,384 | -0.04(-0.21%) |
Sep 24, 2018 | 20.86 | 20.86 | 20.30 | 20.35 | 2,778,693 | -0.53(-2.55%) |
Sep 21, 2018 | 20.64 | 20.88 | 20.53 | 20.88 | 7,817,323 | +0.25(+1.23%) |
Sep 20, 2018 | 20.43 | 20.65 | 20.27 | 20.63 | 1,872,854 | +0.20(+0.98%) |
Sep 19, 2018 | 20.67 | 20.70 | 20.40 | 20.43 | 2,344,295 | -0.21(-1.01%) |
Sep 18, 2018 | 20.67 | 20.74 | 20.55 | 20.64 | 1,560,471 | -0.04(-0.21%) |
Sep 17, 2018 | 20.56 | 20.70 | 20.48 | 20.68 | 2,395,835 | +0.13(+0.64%) |
Sep 14, 2018 | 20.71 | 20.74 | 20.46 | 20.55 | 4,604,831 | -0.20(-0.97%) |
Sep 13, 2018 | 20.54 | 20.80 | 20.53 | 20.75 | 1,831,230 | +0.28(+1.36%) |
Sep 12, 2018 | 20.79 | 20.79 | 20.46 | 20.47 | 2,787,483 | -0.27(-1.30%) |
Sep 11, 2018 | 20.46 | 20.79 | 20.41 | 20.74 | 2,798,462 | +0.24(+1.15%) |
Sep 10, 2018 | 20.46 | 20.62 | 20.32 | 20.51 | 2,045,874 | +0.13(+0.64%) |
Sep 07, 2018 | 20.32 | 20.40 | 20.15 | 20.38 | 1,610,372 | +0.03(+0.17%) |
Sep 06, 2018 | 20.33 | 20.41 | 20.18 | 20.34 | 2,692,011 | +0.07(+0.34%) |
Sep 05, 2018 | 20.17 | 20.30 | 20.03 | 20.27 | 2,571,955 | +0.07(+0.35%) |