Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 25.45 | 25.66 | 25.34 | 25.38 | 1,214,824 | -0.14(-0.54%) |
Sep 27, 2019 | 25.54 | 25.65 | 25.36 | 25.52 | 1,598,037 | -0.01(-0.05%) |
Sep 26, 2019 | 25.40 | 25.56 | 25.32 | 25.54 | 741,238 | +0.09(+0.35%) |
Sep 25, 2019 | 25.50 | 25.54 | 25.30 | 25.45 | 654,913 | -0.05(-0.19%) |
Sep 24, 2019 | 25.74 | 25.82 | 25.43 | 25.49 | 1,239,131 | -0.11(-0.43%) |
Sep 23, 2019 | 25.55 | 25.65 | 25.43 | 25.60 | 862,445 | +0.07(+0.29%) |
Sep 20, 2019 | 25.37 | 25.64 | 25.36 | 25.53 | 1,039,737 | +0.17(+0.67%) |
Sep 19, 2019 | 25.34 | 25.47 | 25.20 | 25.36 | 725,819 | +0.12(+0.46%) |
Sep 18, 2019 | 25.17 | 25.58 | 25.17 | 25.24 | 1,184,136 | -0.02(-0.08%) |
Sep 17, 2019 | 25.17 | 25.40 | 25.05 | 25.26 | 859,608 | +0.11(+0.43%) |
Sep 16, 2019 | 25.56 | 25.56 | 25.11 | 25.15 | 2,247,143 | -0.05(-0.22%) |
Sep 13, 2019 | 25.13 | 25.34 | 25.12 | 25.21 | 1,467,112 | +0.07(+0.27%) |
Sep 12, 2019 | 25.24 | 25.31 | 25.12 | 25.14 | 818,526 | -0.17(-0.67%) |
Sep 11, 2019 | 25.53 | 25.63 | 25.20 | 25.31 | 2,368,978 | -0.18(-0.69%) |
Sep 10, 2019 | 25.34 | 25.59 | 25.31 | 25.49 | 1,928,853 | +0.18(+0.70%) |
Sep 09, 2019 | 25.32 | 25.45 | 25.24 | 25.31 | 2,652,881 | +0.10(+0.38%) |
Sep 06, 2019 | 25.01 | 25.33 | 24.97 | 25.22 | 821,718 | +0.15(+0.60%) |
Sep 05, 2019 | 25.37 | 25.44 | 24.98 | 25.07 | 1,279,293 | -0.14(-0.57%) |
Sep 04, 2019 | 25.18 | 25.38 | 25.05 | 25.21 | 1,142,549 | +0.20(+0.82%) |
Sep 03, 2019 | 24.86 | 25.04 | 24.64 | 25.00 | 1,148,360 | +0.03(+0.11%) |
Aug 30, 2019 | 24.98 | 24.99 | 24.81 | 24.98 | 1,675,001 | +0.14(+0.58%) |
Aug 29, 2019 | 24.65 | 24.96 | 24.56 | 24.83 | 1,991,519 | +0.34(+1.39%) |
Aug 28, 2019 | 24.23 | 24.55 | 24.02 | 24.49 | 1,126,225 | +0.40(+1.67%) |
Aug 27, 2019 | 24.23 | 24.28 | 23.86 | 24.09 | 1,137,340 | +0.01(+0.03%) |
Aug 26, 2019 | 24.52 | 24.55 | 24.07 | 24.08 | 1,400,484 | -0.26(-1.06%) |
Aug 23, 2019 | 24.83 | 24.86 | 24.28 | 24.34 | 834,637 | -0.52(-2.11%) |
Aug 22, 2019 | 25.06 | 25.22 | 24.83 | 24.87 | 990,335 | -0.15(-0.60%) |
Aug 21, 2019 | 24.78 | 25.12 | 24.71 | 25.02 | 1,255,954 | -0.01(-0.05%) |
Aug 20, 2019 | 25.22 | 25.34 | 24.96 | 25.03 | 615,030 | -0.17(-0.67%) |
Aug 19, 2019 | 25.11 | 25.40 | 25.09 | 25.20 | 690,847 | +0.19(+0.76%) |
Aug 16, 2019 | 24.77 | 25.02 | 24.65 | 25.01 | 504,838 | +0.36(+1.46%) |
Aug 15, 2019 | 24.42 | 24.70 | 24.32 | 24.65 | 802,829 | +0.08(+0.33%) |
Aug 14, 2019 | 24.73 | 24.90 | 24.44 | 24.57 | 694,611 | -0.52(-2.08%) |
Aug 13, 2019 | 24.71 | 25.15 | 24.64 | 25.09 | 830,157 | +0.26(+1.06%) |
Aug 12, 2019 | 25.07 | 25.16 | 24.81 | 24.83 | 484,573 | -0.18(-0.70%) |
Aug 09, 2019 | 25.03 | 25.28 | 24.86 | 25.00 | 779,694 | +0.01(+0.03%) |
Aug 08, 2019 | 24.80 | 25.12 | 24.73 | 25.00 | 816,619 | +0.20(+0.82%) |
Aug 07, 2019 | 24.44 | 24.86 | 24.34 | 24.79 | 859,290 | +0.04(+0.16%) |
Aug 06, 2019 | 24.73 | 25.07 | 24.37 | 24.75 | 1,172,422 | +0.07(+0.30%) |
Aug 05, 2019 | 24.80 | 24.81 | 24.27 | 24.68 | 794,526 | -0.47(-1.89%) |
Aug 02, 2019 | 25.17 | 25.28 | 24.86 | 25.15 | 1,340,477 | +0.36(+1.45%) |
Aug 01, 2019 | 24.46 | 25.14 | 24.38 | 24.79 | 1,209,005 | +0.21(+0.85%) |
Jul 31, 2019 | 24.65 | 24.81 | 24.49 | 24.58 | 776,142 | -0.01(-0.03%) |
Jul 30, 2019 | 24.62 | 24.62 | 24.27 | 24.59 | 1,087,170 | -0.11(-0.44%) |
Jul 29, 2019 | 24.95 | 24.97 | 24.63 | 24.70 | 509,298 | -0.20(-0.82%) |
Jul 26, 2019 | 25.23 | 25.31 | 24.90 | 24.90 | 563,735 | -0.30(-1.21%) |
Jul 25, 2019 | 25.59 | 25.61 | 25.08 | 25.21 | 730,636 | -0.29(-1.14%) |
Jul 24, 2019 | 25.53 | 25.63 | 25.32 | 25.50 | 684,617 | -0.05(-0.19%) |
Jul 23, 2019 | 25.74 | 25.81 | 25.47 | 25.55 | 446,163 | -0.20(-0.78%) |
Jul 22, 2019 | 25.71 | 25.81 | 25.63 | 25.75 | 452,595 | +0.09(+0.34%) |
Jul 19, 2019 | 25.57 | 25.74 | 25.43 | 25.66 | 537,788 | +0.06(+0.24%) |
Jul 18, 2019 | 25.54 | 25.64 | 25.34 | 25.60 | 913,771 | +0.01(+0.03%) |
Jul 17, 2019 | 25.73 | 25.81 | 25.53 | 25.59 | 691,396 | -0.16(-0.63%) |
Jul 16, 2019 | 25.71 | 25.84 | 25.61 | 25.76 | 674,597 | +0.04(+0.16%) |
Jul 15, 2019 | 25.85 | 25.86 | 25.64 | 25.71 | 378,716 | -0.07(-0.29%) |
Jul 12, 2019 | 25.92 | 25.98 | 25.69 | 25.79 | 557,525 | -0.12(-0.47%) |
Jul 11, 2019 | 25.76 | 25.96 | 25.66 | 25.91 | 425,884 | +0.16(+0.63%) |
Jul 10, 2019 | 25.61 | 25.88 | 25.57 | 25.75 | 599,792 | +0.30(+1.19%) |
Jul 09, 2019 | 24.98 | 25.53 | 24.98 | 25.45 | 727,238 | +0.34(+1.37%) |
Jul 08, 2019 | 25.24 | 25.24 | 25.04 | 25.10 | 492,018 | -0.23(-0.90%) |
Jul 05, 2019 | 25.29 | 25.35 | 25.09 | 25.33 | 559,157 | +0.01(+0.03%) |
Jul 03, 2019 | 24.98 | 25.34 | 24.98 | 25.32 | 561,828 | +0.38(+1.51%) |
Jul 02, 2019 | 25.22 | 25.23 | 24.81 | 24.95 | 1,325,891 | -0.17(-0.67%) |
Jul 01, 2019 | 25.30 | 25.37 | 25.06 | 25.12 | 286,148 | +0.04(+0.16%) |
Jun 28, 2019 | 24.68 | 25.14 | 24.68 | 25.07 | 737,084 | +0.40(+1.61%) |
Jun 27, 2019 | 24.65 | 24.72 | 24.54 | 24.68 | 574,917 | +0.02(+0.08%) |
Jun 26, 2019 | 24.67 | 24.86 | 24.55 | 24.66 | 836,112 | +0.12(+0.49%) |
Jun 25, 2019 | 24.80 | 24.80 | 24.46 | 24.54 | 894,225 | -0.26(-1.06%) |
Jun 24, 2019 | 24.94 | 25.00 | 24.59 | 24.80 | 754,237 | -0.01(-0.03%) |
Jun 21, 2019 | 24.95 | 25.01 | 24.80 | 24.81 | 737,060 | -0.15(-0.59%) |
Jun 20, 2019 | 25.02 | 25.33 | 24.91 | 24.95 | 874,482 | +0.22(+0.89%) |
Jun 19, 2019 | 24.40 | 24.74 | 24.39 | 24.73 | 669,595 | +0.38(+1.54%) |
Jun 18, 2019 | 24.06 | 24.38 | 24.01 | 24.36 | 870,446 | +0.46(+1.94%) |
Jun 17, 2019 | 24.11 | 24.11 | 23.81 | 23.89 | 633,624 | -0.27(-1.14%) |
Jun 14, 2019 | 24.09 | 24.23 | 23.92 | 24.17 | 860,153 | +0.07(+0.28%) |
Jun 13, 2019 | 24.32 | 24.32 | 24.01 | 24.10 | 1,555,050 | -0.03(-0.11%) |
Jun 12, 2019 | 24.34 | 24.38 | 23.93 | 24.13 | 3,594,489 | -0.39(-1.59%) |
Jun 11, 2019 | 24.50 | 24.56 | 24.36 | 24.52 | 953,337 | +0.08(+0.33%) |
Jun 10, 2019 | 24.46 | 24.50 | 24.27 | 24.44 | 645,977 | +0.03(+0.11%) |
Jun 07, 2019 | 24.46 | 24.48 | 24.26 | 24.41 | 513,704 | +0.13(+0.52%) |
Jun 06, 2019 | 24.16 | 24.34 | 24.16 | 24.28 | 409,215 | +0.13(+0.53%) |
Jun 05, 2019 | 24.30 | 24.40 | 24.08 | 24.16 | 710,669 | -0.18(-0.74%) |
Jun 04, 2019 | 24.10 | 24.34 | 24.03 | 24.34 | 665,058 | +0.35(+1.45%) |
Jun 03, 2019 | 23.97 | 24.09 | 23.87 | 23.99 | 1,340,221 | +0.08(+0.34%) |
May 31, 2019 | 23.71 | 23.94 | 23.53 | 23.91 | 1,202,573 | -0.01(-0.03%) |
May 30, 2019 | 23.85 | 24.04 | 23.85 | 23.91 | 1,007,747 | +0.05(+0.20%) |
May 29, 2019 | 24.20 | 24.20 | 23.77 | 23.87 | 661,858 | -0.40(-1.63%) |
May 28, 2019 | 24.26 | 24.50 | 24.22 | 24.26 | 1,931,248 | +0.17(+0.70%) |
May 24, 2019 | 23.97 | 24.18 | 23.90 | 24.09 | 459,693 | +0.22(+0.93%) |
May 23, 2019 | 23.99 | 23.99 | 23.67 | 23.87 | 711,332 | -0.38(-1.57%) |
May 22, 2019 | 24.22 | 24.27 | 23.98 | 24.26 | 801,121 | -0.07(-0.30%) |
May 21, 2019 | 24.26 | 24.46 | 24.23 | 24.33 | 658,194 | +0.19(+0.77%) |
May 20, 2019 | 24.26 | 24.34 | 24.04 | 24.14 | 461,680 | -0.09(-0.36%) |
May 17, 2019 | 24.10 | 24.40 | 24.10 | 24.23 | 572,353 | +0.01(+0.03%) |
May 16, 2019 | 23.94 | 24.57 | 23.89 | 24.22 | 980,811 | +0.37(+1.57%) |
May 15, 2019 | 23.57 | 24.01 | 23.51 | 23.85 | 602,921 | +0.23(+0.99%) |
May 14, 2019 | 23.66 | 23.75 | 23.52 | 23.62 | 636,602 | +0.11(+0.48%) |
May 13, 2019 | 23.62 | 23.65 | 23.34 | 23.50 | 592,266 | -0.17(-0.70%) |
May 10, 2019 | 23.52 | 23.77 | 23.30 | 23.67 | 868,507 | +0.15(+0.62%) |
May 09, 2019 | 23.28 | 23.57 | 23.24 | 23.52 | 729,193 | +0.12(+0.51%) |
May 08, 2019 | 23.32 | 23.50 | 23.30 | 23.40 | 847,970 | +0.05(+0.23%) |
May 07, 2019 | 23.33 | 23.41 | 23.15 | 23.35 | 1,125,065 | -0.21(-0.91%) |
May 06, 2019 | 23.31 | 23.61 | 23.26 | 23.56 | 1,100,302 | -0.05(-0.20%) |
May 03, 2019 | 23.82 | 23.86 | 23.59 | 23.61 | 873,008 | +0.29(+1.26%) |
May 02, 2019 | 23.48 | 23.58 | 23.16 | 23.32 | 711,025 | -0.33(-1.41%) |
May 01, 2019 | 23.82 | 23.92 | 23.61 | 23.65 | 937,437 | -0.19(-0.78%) |
Apr 30, 2019 | 24.20 | 24.20 | 23.83 | 23.84 | 898,893 | -0.26(-1.08%) |
Apr 29, 2019 | 24.30 | 24.36 | 24.08 | 24.10 | 686,566 | -0.24(-0.99%) |
Apr 26, 2019 | 24.48 | 24.49 | 24.01 | 24.34 | 1,150,558 | -0.14(-0.57%) |
Apr 25, 2019 | 24.50 | 24.68 | 24.44 | 24.48 | 583,764 | -0.11(-0.43%) |
Apr 24, 2019 | 24.94 | 24.96 | 24.56 | 24.58 | 508,566 | -0.33(-1.31%) |
Apr 23, 2019 | 25.00 | 25.06 | 24.80 | 24.91 | 478,087 | -0.12(-0.48%) |
Apr 22, 2019 | 24.82 | 25.09 | 24.81 | 25.03 | 463,282 | +0.28(+1.13%) |
Apr 18, 2019 | 24.73 | 24.78 | 24.66 | 24.75 | 323,595 | +0.03(+0.11%) |
Apr 17, 2019 | 24.95 | 24.98 | 24.69 | 24.72 | 479,964 | -0.06(-0.24%) |
Apr 16, 2019 | 24.86 | 24.87 | 24.71 | 24.78 | 420,568 | -0.10(-0.40%) |
Apr 15, 2019 | 24.94 | 24.94 | 24.78 | 24.88 | 892,218 | -0.04(-0.16%) |
Apr 12, 2019 | 24.98 | 25.03 | 24.75 | 24.92 | 626,079 | +0.07(+0.29%) |
Apr 11, 2019 | 24.80 | 25.03 | 24.74 | 24.85 | 668,156 | +0.00(+0.00%) |
Apr 10, 2019 | 24.78 | 24.95 | 24.64 | 24.85 | 620,254 | +0.21(+0.83%) |
Apr 09, 2019 | 24.91 | 24.91 | 24.60 | 24.64 | 550,752 | -0.25(-0.99%) |
Apr 08, 2019 | 24.88 | 24.94 | 24.76 | 24.89 | 676,146 | +0.02(+0.08%) |
Apr 05, 2019 | 24.66 | 24.87 | 24.55 | 24.87 | 507,709 | +0.18(+0.72%) |
Apr 04, 2019 | 24.68 | 24.74 | 24.57 | 24.69 | 678,486 | +0.01(+0.05%) |
Apr 03, 2019 | 24.92 | 24.92 | 24.56 | 24.68 | 777,994 | -0.24(-0.96%) |
Apr 02, 2019 | 24.78 | 24.94 | 24.56 | 24.92 | 896,459 | +0.19(+0.78%) |
Apr 01, 2019 | 24.54 | 24.74 | 24.41 | 24.72 | 933,784 | +0.34(+1.41%) |
Mar 29, 2019 | 24.54 | 24.58 | 24.23 | 24.38 | 647,492 | +0.05(+0.22%) |
Mar 28, 2019 | 24.15 | 24.52 | 24.15 | 24.33 | 708,332 | +0.03(+0.11%) |
Mar 27, 2019 | 24.29 | 24.41 | 24.12 | 24.30 | 847,406 | +0.02(+0.08%) |
Mar 26, 2019 | 24.35 | 24.54 | 24.27 | 24.28 | 814,966 | +0.10(+0.41%) |
Mar 25, 2019 | 24.46 | 24.46 | 24.15 | 24.18 | 831,624 | -0.31(-1.27%) |
Mar 22, 2019 | 24.66 | 24.74 | 24.48 | 24.49 | 683,530 | -0.28(-1.12%) |
Mar 21, 2019 | 24.72 | 24.89 | 24.69 | 24.77 | 1,008,539 | -0.07(-0.27%) |
Mar 20, 2019 | 24.47 | 25.03 | 24.45 | 24.84 | 678,342 | +0.29(+1.18%) |
Mar 19, 2019 | 24.73 | 24.82 | 24.49 | 24.55 | 471,449 | -0.09(-0.38%) |
Mar 18, 2019 | 24.43 | 24.66 | 24.37 | 24.64 | 433,659 | +0.22(+0.89%) |
Mar 15, 2019 | 24.44 | 24.75 | 24.41 | 24.42 | 954,051 | -0.08(-0.32%) |
Mar 14, 2019 | 24.38 | 24.57 | 24.38 | 24.50 | 490,108 | +0.04(+0.16%) |
Mar 13, 2019 | 24.31 | 24.54 | 24.31 | 24.46 | 647,745 | +0.23(+0.95%) |
Mar 12, 2019 | 24.16 | 24.43 | 24.16 | 24.23 | 718,450 | +0.08(+0.33%) |
Mar 11, 2019 | 24.08 | 24.33 | 24.06 | 24.15 | 866,257 | +0.03(+0.14%) |
Mar 08, 2019 | 24.17 | 24.35 | 23.98 | 24.12 | 648,209 | -0.25(-1.03%) |
Mar 07, 2019 | 24.33 | 24.52 | 24.24 | 24.37 | 587,760 | +0.06(+0.24%) |
Mar 06, 2019 | 24.37 | 24.53 | 24.29 | 24.31 | 1,257,624 | -0.15(-0.59%) |
Mar 05, 2019 | 24.24 | 24.54 | 24.17 | 24.45 | 837,291 | +0.20(+0.82%) |
Mar 04, 2019 | 24.31 | 24.35 | 23.94 | 24.25 | 1,007,078 | -0.04(-0.16%) |
Mar 01, 2019 | 24.22 | 24.40 | 24.22 | 24.29 | 1,122,128 | +0.12(+0.49%) |
Feb 28, 2019 | 24.22 | 24.27 | 24.04 | 24.18 | 2,188,521 | -0.03(-0.11%) |
Feb 27, 2019 | 24.19 | 24.23 | 23.90 | 24.20 | 993,135 | +0.09(+0.36%) |
Feb 26, 2019 | 23.89 | 24.27 | 23.81 | 24.12 | 1,484,392 | +0.20(+0.83%) |
Feb 25, 2019 | 23.98 | 24.08 | 23.73 | 23.92 | 1,320,008 | -0.10(-0.41%) |
Feb 22, 2019 | 23.77 | 24.18 | 23.42 | 24.02 | 1,254,740 | +0.09(+0.39%) |
Feb 21, 2019 | 24.00 | 24.09 | 23.86 | 23.93 | 930,743 | -0.16(-0.65%) |
Feb 20, 2019 | 24.30 | 24.30 | 24.03 | 24.08 | 1,549,891 | -0.12(-0.49%) |
Feb 19, 2019 | 24.06 | 24.33 | 23.93 | 24.20 | 1,314,926 | +0.07(+0.30%) |
Feb 15, 2019 | 23.99 | 24.27 | 23.90 | 24.13 | 909,841 | +0.32(+1.32%) |
Feb 14, 2019 | 23.51 | 23.98 | 23.48 | 23.81 | 927,853 | +0.20(+0.86%) |
Feb 13, 2019 | 23.41 | 23.61 | 23.38 | 23.61 | 721,262 | +0.22(+0.95%) |
Feb 12, 2019 | 23.30 | 23.43 | 23.13 | 23.39 | 810,116 | +0.26(+1.11%) |
Feb 11, 2019 | 23.21 | 23.31 | 23.10 | 23.13 | 806,862 | -0.20(-0.87%) |
Feb 08, 2019 | 23.41 | 23.41 | 23.10 | 23.33 | 796,491 | -0.07(-0.31%) |
Feb 07, 2019 | 23.54 | 23.56 | 23.15 | 23.41 | 727,077 | -0.25(-1.05%) |
Feb 06, 2019 | 23.62 | 23.75 | 23.50 | 23.66 | 697,954 | -0.05(-0.19%) |
Feb 05, 2019 | 23.41 | 23.71 | 23.41 | 23.70 | 957,528 | +0.24(+1.01%) |
Feb 04, 2019 | 23.43 | 23.61 | 23.18 | 23.47 | 1,211,494 | -0.07(-0.28%) |
Feb 01, 2019 | 23.32 | 23.78 | 23.28 | 23.53 | 1,508,885 | +0.15(+0.65%) |
Jan 31, 2019 | 23.37 | 23.52 | 23.22 | 23.38 | 1,296,520 | +0.13(+0.56%) |
Jan 30, 2019 | 22.72 | 23.33 | 22.72 | 23.25 | 1,177,360 | +0.66(+2.94%) |
Jan 29, 2019 | 22.51 | 22.70 | 22.38 | 22.59 | 1,535,199 | +0.10(+0.44%) |
Jan 28, 2019 | 22.07 | 22.49 | 22.02 | 22.49 | 919,434 | +0.22(+0.97%) |
Jan 25, 2019 | 21.83 | 22.37 | 21.81 | 22.27 | 833,360 | +0.54(+2.51%) |
Jan 24, 2019 | 21.59 | 21.75 | 21.52 | 21.73 | 638,855 | +0.12(+0.58%) |
Jan 23, 2019 | 21.90 | 21.93 | 21.40 | 21.60 | 996,106 | -0.17(-0.78%) |
Jan 22, 2019 | 22.05 | 22.08 | 21.73 | 21.77 | 883,937 | -0.52(-2.31%) |
Jan 18, 2019 | 22.19 | 22.33 | 22.13 | 22.29 | 567,106 | +0.22(+0.98%) |
Jan 17, 2019 | 21.69 | 22.19 | 21.62 | 22.07 | 646,699 | +0.33(+1.53%) |
Jan 16, 2019 | 21.91 | 22.03 | 21.69 | 21.74 | 630,389 | -0.10(-0.45%) |
Jan 15, 2019 | 21.44 | 21.97 | 21.41 | 21.84 | 1,273,126 | +0.46(+2.14%) |
Jan 14, 2019 | 21.44 | 21.54 | 21.35 | 21.38 | 841,127 | -0.13(-0.61%) |
Jan 11, 2019 | 21.45 | 21.56 | 21.26 | 21.51 | 804,920 | -0.05(-0.24%) |
Jan 10, 2019 | 21.54 | 21.63 | 21.28 | 21.56 | 813,543 | -0.07(-0.33%) |
Jan 09, 2019 | 21.37 | 21.67 | 21.14 | 21.63 | 876,979 | +0.48(+2.25%) |
Jan 08, 2019 | 20.99 | 21.28 | 20.99 | 21.16 | 1,235,821 | +0.37(+1.76%) |
Jan 07, 2019 | 20.73 | 20.84 | 20.53 | 20.79 | 1,388,454 | +0.24(+1.18%) |
Jan 04, 2019 | 20.26 | 20.64 | 20.21 | 20.55 | 1,300,622 | +0.55(+2.77%) |
Jan 03, 2019 | 19.81 | 20.16 | 19.63 | 20.00 | 721,860 | +0.18(+0.89%) |
Jan 02, 2019 | 19.18 | 19.98 | 19.01 | 19.82 | 816,557 | +0.46(+2.36%) |
Dec 31, 2018 | 19.46 | 19.54 | 19.23 | 19.36 | 975,160 | +0.10(+0.51%) |
Dec 28, 2018 | 19.30 | 19.51 | 19.19 | 19.27 | 1,111,382 | +0.08(+0.44%) |
Dec 27, 2018 | 19.12 | 19.19 | 18.68 | 19.18 | 1,318,998 | -0.12(-0.64%) |
Dec 26, 2018 | 18.78 | 19.32 | 18.35 | 19.30 | 893,456 | +0.53(+2.80%) |
Dec 24, 2018 | 19.08 | 19.21 | 18.68 | 18.78 | 832,795 | -0.43(-2.23%) |
Dec 21, 2018 | 19.77 | 19.77 | 19.13 | 19.21 | 1,435,954 | -0.58(-2.92%) |
Dec 20, 2018 | 20.32 | 20.48 | 19.68 | 19.78 | 1,167,352 | -0.59(-2.90%) |
Dec 19, 2018 | 20.73 | 20.83 | 20.25 | 20.37 | 944,983 | -0.24(-1.16%) |
Dec 18, 2018 | 20.71 | 20.87 | 20.39 | 20.61 | 1,098,191 | -0.14(-0.66%) |
Dec 17, 2018 | 21.16 | 21.24 | 20.64 | 20.75 | 1,059,405 | -0.54(-2.53%) |
Dec 14, 2018 | 21.23 | 21.39 | 21.11 | 21.29 | 804,418 | -0.20(-0.94%) |
Dec 13, 2018 | 21.09 | 21.64 | 21.09 | 21.49 | 669,457 | +0.32(+1.53%) |
Dec 12, 2018 | 21.24 | 21.55 | 21.16 | 21.16 | 898,217 | +0.16(+0.74%) |
Dec 11, 2018 | 21.01 | 21.21 | 20.84 | 21.01 | 948,780 | +0.21(+1.00%) |
Dec 10, 2018 | 20.87 | 21.00 | 20.47 | 20.80 | 1,002,583 | -0.29(-1.35%) |
Dec 07, 2018 | 21.72 | 21.81 | 21.00 | 21.09 | 1,006,911 | -0.30(-1.42%) |
Dec 06, 2018 | 21.46 | 21.62 | 20.88 | 21.39 | 1,215,367 | -0.36(-1.67%) |
Dec 04, 2018 | 22.21 | 22.29 | 21.73 | 21.75 | 901,269 | -0.41(-1.84%) |
Dec 03, 2018 | 22.15 | 22.24 | 21.85 | 22.16 | 1,090,861 | +0.33(+1.51%) |
Nov 30, 2018 | 21.50 | 21.89 | 21.39 | 21.83 | 1,102,374 | +0.21(+0.96%) |
Nov 29, 2018 | 21.40 | 21.78 | 21.33 | 21.62 | 801,869 | +0.29(+1.34%) |
Nov 28, 2018 | 21.40 | 21.45 | 21.02 | 21.34 | 799,429 | -0.08(-0.39%) |
Nov 27, 2018 | 21.35 | 21.50 | 21.22 | 21.42 | 679,941 | +0.08(+0.36%) |
Nov 26, 2018 | 21.27 | 21.74 | 21.19 | 21.35 | 828,049 | +0.36(+1.70%) |
Nov 23, 2018 | 21.37 | 21.37 | 20.98 | 20.99 | 665,002 | -0.60(-2.79%) |
Nov 21, 2018 | 21.59 | 21.59 | 21.59 | 0 | -0.06(-0.27%) | |
Nov 20, 2018 | 21.80 | 21.86 | 21.44 | 21.65 | 958,591 | -0.28(-1.26%) |
Nov 19, 2018 | 21.85 | 22.16 | 21.77 | 21.93 | 710,413 | +0.06(+0.29%) |
Nov 16, 2018 | 22.01 | 22.12 | 21.75 | 21.86 | 929,197 | +0.20(+0.92%) |
Nov 15, 2018 | 21.47 | 21.68 | 21.31 | 21.66 | 738,847 | +0.28(+1.30%) |
Nov 14, 2018 | 21.82 | 21.96 | 21.26 | 21.39 | 810,244 | -0.21(-0.96%) |
Nov 13, 2018 | 21.83 | 21.98 | 21.47 | 21.59 | 788,290 | -0.32(-1.44%) |
Nov 12, 2018 | 22.21 | 22.21 | 21.78 | 21.91 | 649,723 | -0.23(-1.02%) |
Nov 09, 2018 | 22.00 | 22.29 | 21.84 | 22.13 | 1,016,363 | -0.12(-0.52%) |
Nov 08, 2018 | 22.55 | 22.68 | 22.12 | 22.25 | 910,846 | -0.30(-1.34%) |
Nov 07, 2018 | 22.58 | 22.79 | 22.41 | 22.55 | 1,029,239 | +0.18(+0.81%) |
Nov 06, 2018 | 22.18 | 22.45 | 22.06 | 22.37 | 760,651 | +0.24(+1.08%) |
Nov 05, 2018 | 21.57 | 22.24 | 21.39 | 22.13 | 1,183,499 | +0.81(+3.81%) |
Nov 02, 2018 | 21.57 | 21.98 | 20.93 | 21.32 | 1,127,724 | +0.07(+0.33%) |
Nov 01, 2018 | 20.89 | 21.42 | 20.84 | 21.25 | 560,235 | +0.41(+1.98%) |
Oct 31, 2018 | 21.07 | 21.20 | 20.84 | 20.84 | 896,330 | -0.03(-0.15%) |
Oct 30, 2018 | 20.89 | 21.17 | 20.72 | 20.87 | 766,584 | -0.10(-0.49%) |
Oct 29, 2018 | 21.34 | 21.43 | 20.78 | 20.97 | 779,555 | -0.35(-1.66%) |
Oct 26, 2018 | 21.40 | 21.53 | 20.90 | 21.33 | 1,341,605 | -0.28(-1.31%) |
Oct 25, 2018 | 21.78 | 21.82 | 21.48 | 21.61 | 1,584,612 | -0.08(-0.39%) |
Oct 24, 2018 | 22.30 | 22.30 | 21.70 | 21.70 | 1,611,638 | -0.46(-2.07%) |
Oct 23, 2018 | 21.67 | 22.17 | 21.38 | 22.15 | 1,550,433 | +0.19(+0.85%) |
Oct 22, 2018 | 21.98 | 22.00 | 21.81 | 21.97 | 472,582 | +0.04(+0.20%) |
Oct 19, 2018 | 21.70 | 22.10 | 21.66 | 21.92 | 598,873 | +0.30(+1.39%) |
Oct 18, 2018 | 21.89 | 21.89 | 21.56 | 21.62 | 516,337 | -0.40(-1.81%) |
Oct 17, 2018 | 22.05 | 22.10 | 21.81 | 22.02 | 617,471 | -0.10(-0.46%) |
Oct 16, 2018 | 21.74 | 22.21 | 21.73 | 22.12 | 520,954 | +0.51(+2.34%) |
Oct 15, 2018 | 21.64 | 21.75 | 21.43 | 21.61 | 449,016 | -0.01(-0.03%) |
Oct 12, 2018 | 21.64 | 21.70 | 21.36 | 21.62 | 689,172 | +0.23(+1.08%) |
Oct 11, 2018 | 21.61 | 21.66 | 21.24 | 21.39 | 713,440 | -0.27(-1.24%) |
Oct 10, 2018 | 22.39 | 22.39 | 21.66 | 21.66 | 725,962 | -0.77(-3.43%) |
Oct 09, 2018 | 22.44 | 22.44 | 22.24 | 22.43 | 365,336 | +0.01(+0.03%) |
Oct 08, 2018 | 22.40 | 22.49 | 22.27 | 22.42 | 201,265 | -0.06(-0.29%) |
Oct 05, 2018 | 22.53 | 22.56 | 22.41 | 22.49 | 579,378 | -0.01(-0.06%) |
Oct 04, 2018 | 22.61 | 22.61 | 22.28 | 22.50 | 730,204 | -0.09(-0.40%) |
Oct 03, 2018 | 22.70 | 22.76 | 22.47 | 22.59 | 613,375 | -0.04(-0.17%) |
Oct 02, 2018 | 22.34 | 22.76 | 22.20 | 22.63 | 1,407,728 | +0.17(+0.77%) |