Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 24.72 | 25.12 | 24.45 | 24.67 | 2,576,316 | -0.48(-1.91%) |
Sep 27, 2019 | 25.30 | 25.53 | 24.95 | 25.15 | 2,576,029 | -0.70(-2.69%) |
Sep 26, 2019 | 25.90 | 26.23 | 25.77 | 25.85 | 2,150,308 | +0.06(+0.22%) |
Sep 25, 2019 | 26.54 | 26.55 | 25.46 | 25.79 | 3,001,365 | -0.95(-3.55%) |
Sep 24, 2019 | 26.18 | 26.81 | 26.07 | 26.74 | 2,459,034 | +0.33(+1.25%) |
Sep 23, 2019 | 26.11 | 26.71 | 26.06 | 26.41 | 2,979,022 | +0.65(+2.52%) |
Sep 20, 2019 | 25.67 | 25.90 | 25.24 | 25.76 | 2,250,356 | +0.08(+0.29%) |
Sep 19, 2019 | 25.48 | 25.76 | 25.39 | 25.69 | 1,855,617 | +0.25(+1.00%) |
Sep 18, 2019 | 25.71 | 25.91 | 24.85 | 25.43 | 2,107,650 | -0.28(-1.10%) |
Sep 17, 2019 | 25.34 | 25.91 | 25.15 | 25.71 | 2,176,677 | +0.57(+2.28%) |
Sep 16, 2019 | 25.65 | 25.82 | 24.97 | 25.14 | 3,333,082 | +0.03(+0.11%) |
Sep 13, 2019 | 25.97 | 26.18 | 25.08 | 25.11 | 4,183,547 | -0.87(-3.36%) |
Sep 12, 2019 | 27.18 | 27.32 | 25.96 | 25.99 | 3,394,474 | -0.40(-1.53%) |
Sep 11, 2019 | 26.21 | 26.89 | 26.14 | 26.39 | 3,072,733 | +0.18(+0.68%) |
Sep 10, 2019 | 26.18 | 26.73 | 26.10 | 26.21 | 3,234,738 | -0.22(-0.82%) |
Sep 09, 2019 | 27.03 | 27.07 | 26.20 | 26.43 | 3,518,969 | -0.65(-2.40%) |
Sep 06, 2019 | 27.97 | 28.31 | 27.07 | 27.08 | 3,998,694 | -1.13(-4.00%) |
Sep 05, 2019 | 28.30 | 28.46 | 27.73 | 28.21 | 3,662,006 | -0.75(-2.60%) |
Sep 04, 2019 | 28.46 | 29.05 | 28.30 | 28.96 | 3,140,123 | +0.69(+2.43%) |
Sep 03, 2019 | 28.12 | 28.86 | 28.00 | 28.27 | 4,140,884 | +0.62(+2.24%) |
Aug 30, 2019 | 27.36 | 27.77 | 27.16 | 27.65 | 2,490,196 | +0.22(+0.79%) |
Aug 29, 2019 | 28.21 | 28.33 | 27.19 | 27.44 | 3,503,243 | -0.70(-2.47%) |
Aug 28, 2019 | 28.21 | 28.41 | 27.56 | 28.13 | 2,714,549 | +0.07(+0.23%) |
Aug 27, 2019 | 27.45 | 28.13 | 27.36 | 28.07 | 3,770,614 | +0.83(+3.04%) |
Aug 26, 2019 | 27.17 | 27.54 | 26.88 | 27.24 | 3,468,113 | +0.23(+0.84%) |
Aug 23, 2019 | 25.57 | 27.02 | 25.53 | 27.01 | 4,564,315 | +1.59(+6.25%) |
Aug 22, 2019 | 25.46 | 25.69 | 25.26 | 25.42 | 3,175,170 | -0.01(-0.04%) |
Aug 21, 2019 | 25.05 | 25.55 | 25.03 | 25.43 | 3,051,932 | +0.29(+1.16%) |
Aug 20, 2019 | 24.87 | 25.21 | 24.70 | 25.14 | 2,772,340 | +0.43(+1.74%) |
Aug 19, 2019 | 24.36 | 24.99 | 24.34 | 24.71 | 2,539,832 | -0.11(-0.45%) |
Aug 16, 2019 | 24.77 | 25.00 | 24.56 | 24.82 | 2,481,088 | -0.16(-0.64%) |
Aug 15, 2019 | 24.64 | 25.05 | 24.56 | 24.98 | 3,204,124 | +0.21(+0.83%) |
Aug 14, 2019 | 25.31 | 25.31 | 24.78 | 24.78 | 4,491,091 | -0.08(-0.30%) |
Aug 13, 2019 | 25.80 | 25.85 | 24.26 | 24.85 | 5,341,065 | -0.57(-2.25%) |
Aug 12, 2019 | 26.14 | 26.21 | 25.41 | 25.42 | 3,935,117 | -0.57(-2.20%) |
Aug 09, 2019 | 25.29 | 26.42 | 25.11 | 25.99 | 3,692,926 | +0.17(+0.65%) |
Aug 08, 2019 | 25.11 | 25.99 | 24.84 | 25.83 | 4,749,279 | +0.56(+2.23%) |
Aug 07, 2019 | 25.54 | 25.73 | 25.20 | 25.26 | 4,396,526 | +0.42(+1.70%) |
Aug 06, 2019 | 24.55 | 24.99 | 24.51 | 24.84 | 3,562,707 | +0.07(+0.30%) |
Aug 05, 2019 | 25.08 | 25.57 | 24.65 | 24.77 | 3,408,327 | +0.29(+1.19%) |
Aug 02, 2019 | 24.90 | 25.09 | 24.47 | 24.48 | 3,367,557 | -0.67(-2.65%) |
Aug 01, 2019 | 23.94 | 25.27 | 23.76 | 25.14 | 4,385,370 | +0.67(+2.72%) |
Jul 31, 2019 | 25.33 | 25.56 | 24.34 | 24.48 | 3,646,017 | -1.00(-3.93%) |
Jul 30, 2019 | 25.45 | 25.92 | 25.37 | 25.48 | 1,918,585 | +0.04(+0.15%) |
Jul 29, 2019 | 25.34 | 25.44 | 25.12 | 25.44 | 3,029,103 | +0.08(+0.33%) |
Jul 26, 2019 | 25.51 | 25.69 | 25.25 | 25.36 | 1,339,894 | -0.06(-0.22%) |
Jul 25, 2019 | 25.66 | 25.69 | 25.09 | 25.41 | 3,017,291 | -0.27(-1.06%) |
Jul 24, 2019 | 25.54 | 25.74 | 25.38 | 25.69 | 2,249,105 | +0.40(+1.59%) |
Jul 23, 2019 | 25.39 | 25.73 | 25.14 | 25.28 | 2,991,055 | -0.16(-0.63%) |
Jul 22, 2019 | 25.19 | 25.77 | 25.08 | 25.44 | 4,275,557 | +0.39(+1.57%) |
Jul 19, 2019 | 25.18 | 25.36 | 24.89 | 25.05 | 3,420,273 | -0.24(-0.96%) |
Jul 18, 2019 | 24.50 | 25.34 | 24.31 | 25.29 | 5,041,063 | +0.67(+2.74%) |
Jul 17, 2019 | 23.40 | 24.71 | 23.23 | 24.62 | 5,669,749 | +1.49(+6.44%) |
Jul 16, 2019 | 22.72 | 23.25 | 22.67 | 23.13 | 3,377,001 | +0.48(+2.11%) |
Jul 15, 2019 | 22.63 | 22.76 | 22.31 | 22.65 | 1,333,255 | +0.06(+0.25%) |
Jul 12, 2019 | 22.36 | 22.66 | 22.27 | 22.59 | 1,534,646 | +0.21(+0.92%) |
Jul 11, 2019 | 22.67 | 22.72 | 22.20 | 22.39 | 1,903,594 | -0.30(-1.32%) |
Jul 10, 2019 | 22.63 | 22.69 | 22.32 | 22.69 | 2,221,790 | +0.42(+1.89%) |
Jul 09, 2019 | 21.91 | 22.29 | 21.77 | 22.27 | 1,955,477 | +0.35(+1.58%) |
Jul 08, 2019 | 22.24 | 22.28 | 21.76 | 21.92 | 2,742,092 | -0.07(-0.30%) |
Jul 05, 2019 | 21.98 | 22.07 | 21.50 | 21.98 | 2,515,983 | -0.45(-2.01%) |
Jul 03, 2019 | 22.46 | 22.51 | 22.13 | 22.43 | 1,120,171 | +0.05(+0.21%) |
Jul 02, 2019 | 22.11 | 22.42 | 21.83 | 22.39 | 2,499,087 | +0.51(+2.31%) |
Jul 01, 2019 | 22.05 | 22.37 | 21.79 | 21.88 | 1,843,688 | -0.78(-3.43%) |
Jun 28, 2019 | 22.51 | 22.67 | 22.30 | 22.66 | 2,256,776 | +0.24(+1.09%) |
Jun 27, 2019 | 22.51 | 22.65 | 22.29 | 22.42 | 2,190,171 | -0.30(-1.32%) |
Jun 26, 2019 | 22.45 | 22.94 | 22.42 | 22.71 | 2,983,522 | -0.35(-1.50%) |
Jun 25, 2019 | 23.52 | 23.63 | 22.76 | 23.06 | 3,837,720 | -0.36(-1.52%) |
Jun 24, 2019 | 22.87 | 23.43 | 22.75 | 23.42 | 3,344,215 | +0.79(+3.48%) |
Jun 21, 2019 | 22.89 | 22.89 | 22.34 | 22.63 | 3,041,974 | -0.26(-1.15%) |
Jun 20, 2019 | 22.77 | 23.10 | 22.66 | 22.89 | 3,702,509 | +0.68(+3.08%) |
Jun 19, 2019 | 21.95 | 22.39 | 21.60 | 22.21 | 2,027,492 | +0.05(+0.21%) |
Jun 18, 2019 | 22.17 | 22.31 | 21.73 | 22.16 | 2,183,355 | +0.22(+1.03%) |
Jun 17, 2019 | 21.46 | 22.00 | 21.46 | 21.94 | 1,833,258 | +0.39(+1.83%) |
Jun 14, 2019 | 21.70 | 21.84 | 21.20 | 21.54 | 1,927,672 | -0.02(-0.09%) |
Jun 13, 2019 | 21.51 | 21.63 | 21.34 | 21.56 | 1,438,043 | +0.07(+0.31%) |
Jun 12, 2019 | 21.46 | 21.79 | 21.46 | 21.50 | 1,585,931 | +0.14(+0.66%) |
Jun 11, 2019 | 21.05 | 21.43 | 20.97 | 21.36 | 1,604,147 | +0.29(+1.38%) |
Jun 10, 2019 | 21.12 | 21.16 | 20.73 | 21.07 | 2,024,920 | -0.40(-1.88%) |
Jun 07, 2019 | 21.55 | 21.74 | 21.36 | 21.47 | 1,806,659 | +0.10(+0.48%) |
Jun 06, 2019 | 21.33 | 21.41 | 21.12 | 21.37 | 1,614,751 | +0.13(+0.62%) |
Jun 05, 2019 | 21.52 | 21.77 | 21.06 | 21.23 | 2,404,360 | +0.05(+0.22%) |
Jun 04, 2019 | 21.01 | 21.23 | 20.83 | 21.19 | 3,862,117 | +0.00(+0.00%) |
Jun 03, 2019 | 21.08 | 21.23 | 20.57 | 21.19 | 3,784,179 | +0.48(+2.31%) |
May 31, 2019 | 20.08 | 20.86 | 20.05 | 20.71 | 4,173,564 | +0.92(+4.64%) |
May 30, 2019 | 19.39 | 19.83 | 19.32 | 19.79 | 1,999,842 | +0.41(+2.13%) |
May 29, 2019 | 19.27 | 19.47 | 19.27 | 19.38 | 1,892,411 | +0.22(+1.12%) |
May 28, 2019 | 18.85 | 19.26 | 18.84 | 19.16 | 2,162,780 | +0.14(+0.74%) |
May 24, 2019 | 18.92 | 19.12 | 18.82 | 19.02 | 1,556,629 | +0.19(+0.99%) |
May 23, 2019 | 18.62 | 19.11 | 18.57 | 18.84 | 2,368,708 | +0.37(+1.98%) |
May 22, 2019 | 18.94 | 19.00 | 18.40 | 18.47 | 1,846,195 | -0.45(-2.37%) |
May 21, 2019 | 18.66 | 18.93 | 18.64 | 18.92 | 1,499,484 | +0.20(+1.05%) |
May 20, 2019 | 18.74 | 18.92 | 18.66 | 18.72 | 714,927 | +0.00(+0.00%) |
May 17, 2019 | 18.45 | 18.79 | 18.42 | 18.72 | 1,646,281 | +0.17(+0.90%) |
May 16, 2019 | 18.90 | 18.91 | 18.53 | 18.55 | 2,666,345 | -0.35(-1.87%) |
May 15, 2019 | 19.06 | 19.10 | 18.87 | 18.91 | 1,909,649 | -0.07(-0.39%) |
May 14, 2019 | 19.21 | 19.26 | 18.78 | 18.98 | 1,367,836 | -0.22(-1.17%) |
May 13, 2019 | 18.90 | 19.23 | 18.80 | 19.21 | 2,909,035 | +0.43(+2.29%) |
May 10, 2019 | 18.76 | 18.90 | 18.55 | 18.78 | 2,386,074 | +0.07(+0.35%) |
May 09, 2019 | 18.90 | 19.29 | 18.71 | 18.71 | 2,660,217 | -0.22(-1.18%) |
May 08, 2019 | 19.71 | 19.78 | 18.87 | 18.94 | 3,653,337 | -0.67(-3.43%) |
May 07, 2019 | 19.47 | 19.76 | 19.18 | 19.61 | 3,180,407 | +0.21(+1.11%) |
May 06, 2019 | 19.38 | 19.51 | 19.32 | 19.39 | 1,953,252 | -0.07(-0.34%) |
May 03, 2019 | 19.51 | 19.64 | 19.37 | 19.46 | 3,057,472 | +0.17(+0.87%) |
May 02, 2019 | 19.65 | 19.70 | 19.28 | 19.29 | 2,896,700 | -0.48(-2.41%) |
May 01, 2019 | 20.15 | 20.34 | 19.58 | 19.77 | 3,651,809 | -0.46(-2.26%) |
Apr 30, 2019 | 20.14 | 20.40 | 20.09 | 20.22 | 4,635,198 | +0.12(+0.60%) |
Apr 29, 2019 | 20.58 | 20.62 | 19.98 | 20.10 | 2,566,548 | -0.52(-2.53%) |
Apr 26, 2019 | 20.00 | 20.81 | 20.00 | 20.62 | 2,287,127 | +0.67(+3.37%) |
Apr 25, 2019 | 20.10 | 20.21 | 19.84 | 19.95 | 1,317,217 | -0.15(-0.74%) |
Apr 24, 2019 | 20.07 | 20.25 | 19.89 | 20.10 | 3,192,195 | -0.07(-0.32%) |
Apr 23, 2019 | 20.03 | 20.18 | 19.90 | 20.17 | 2,033,168 | -0.16(-0.78%) |
Apr 22, 2019 | 20.46 | 20.58 | 20.26 | 20.33 | 1,572,169 | -0.16(-0.77%) |
Apr 18, 2019 | 20.55 | 20.79 | 20.13 | 20.48 | 3,403,837 | -0.17(-0.81%) |
Apr 17, 2019 | 21.44 | 21.50 | 20.47 | 20.65 | 3,968,072 | -0.78(-3.66%) |
Apr 16, 2019 | 21.58 | 21.88 | 21.41 | 21.44 | 1,968,982 | -0.35(-1.63%) |
Apr 15, 2019 | 21.48 | 21.79 | 21.36 | 21.79 | 2,001,240 | +0.22(+1.04%) |
Apr 12, 2019 | 21.61 | 21.66 | 21.45 | 21.57 | 2,171,243 | -0.06(-0.26%) |
Apr 11, 2019 | 21.67 | 21.80 | 21.40 | 21.62 | 1,925,613 | -0.35(-1.57%) |
Apr 10, 2019 | 21.95 | 22.15 | 21.88 | 21.97 | 1,841,121 | +0.02(+0.08%) |
Apr 09, 2019 | 22.19 | 22.24 | 21.88 | 21.95 | 2,469,690 | -0.30(-1.34%) |
Apr 08, 2019 | 22.15 | 22.35 | 22.01 | 22.25 | 2,873,899 | +0.38(+1.75%) |
Apr 05, 2019 | 22.09 | 22.09 | 21.77 | 21.87 | 1,915,677 | -0.23(-1.06%) |
Apr 04, 2019 | 21.70 | 22.10 | 21.53 | 22.10 | 3,594,782 | +0.29(+1.33%) |
Apr 03, 2019 | 22.00 | 22.12 | 21.75 | 21.81 | 8,572,286 | -0.13(-0.59%) |
Apr 02, 2019 | 22.01 | 22.13 | 21.82 | 21.94 | 2,536,436 | -0.14(-0.63%) |
Apr 01, 2019 | 22.26 | 22.42 | 21.93 | 22.08 | 3,296,986 | -0.06(-0.25%) |
Mar 29, 2019 | 22.61 | 22.61 | 21.87 | 22.13 | 4,512,445 | -0.51(-2.26%) |
Mar 28, 2019 | 23.10 | 23.13 | 22.48 | 22.65 | 4,800,181 | -0.69(-2.95%) |
Mar 27, 2019 | 23.30 | 23.45 | 23.12 | 23.33 | 2,893,551 | +0.02(+0.08%) |
Mar 26, 2019 | 22.92 | 23.39 | 22.81 | 23.31 | 2,734,106 | +0.24(+1.05%) |
Mar 25, 2019 | 22.81 | 23.23 | 22.81 | 23.07 | 5,246,603 | +0.31(+1.35%) |
Mar 22, 2019 | 22.36 | 22.84 | 22.30 | 22.77 | 3,928,319 | +0.30(+1.32%) |
Mar 21, 2019 | 21.53 | 22.58 | 21.37 | 22.47 | 5,276,133 | +1.13(+5.31%) |
Mar 20, 2019 | 21.10 | 21.53 | 20.75 | 21.34 | 3,602,269 | +0.21(+1.01%) |
Mar 19, 2019 | 21.08 | 21.32 | 20.97 | 21.12 | 2,700,031 | +0.26(+1.25%) |
Mar 18, 2019 | 21.00 | 21.14 | 20.83 | 20.86 | 1,477,173 | -0.12(-0.58%) |
Mar 15, 2019 | 20.58 | 21.04 | 20.54 | 20.98 | 5,784,113 | +0.59(+2.92%) |
Mar 14, 2019 | 20.49 | 20.56 | 20.34 | 20.39 | 3,308,590 | -0.49(-2.36%) |
Mar 13, 2019 | 20.74 | 21.08 | 20.69 | 20.88 | 1,886,614 | +0.30(+1.44%) |
Mar 12, 2019 | 20.53 | 20.69 | 20.38 | 20.58 | 2,667,149 | +0.14(+0.68%) |
Mar 11, 2019 | 20.54 | 20.58 | 20.20 | 20.44 | 1,749,248 | -0.09(-0.45%) |
Mar 08, 2019 | 20.31 | 20.56 | 20.17 | 20.54 | 2,117,509 | +0.43(+2.13%) |
Mar 07, 2019 | 19.91 | 20.25 | 19.80 | 20.11 | 1,396,867 | +0.17(+0.84%) |
Mar 06, 2019 | 20.17 | 20.32 | 19.91 | 19.94 | 1,601,455 | -0.29(-1.42%) |
Mar 05, 2019 | 19.99 | 20.24 | 19.88 | 20.23 | 1,520,946 | +0.26(+1.30%) |
Mar 04, 2019 | 19.73 | 20.03 | 19.64 | 19.97 | 2,437,932 | +0.10(+0.51%) |
Mar 01, 2019 | 19.98 | 20.35 | 19.82 | 19.87 | 2,484,363 | -0.35(-1.75%) |
Feb 28, 2019 | 20.31 | 20.39 | 20.13 | 20.22 | 1,292,770 | -0.20(-0.96%) |
Feb 27, 2019 | 20.63 | 20.65 | 20.16 | 20.42 | 2,255,904 | -0.31(-1.48%) |
Feb 26, 2019 | 20.70 | 20.92 | 20.37 | 20.72 | 1,942,542 | -0.16(-0.76%) |
Feb 25, 2019 | 20.82 | 21.00 | 20.82 | 20.88 | 2,402,222 | +0.07(+0.36%) |
Feb 22, 2019 | 20.40 | 20.99 | 20.31 | 20.81 | 3,272,738 | +0.59(+2.94%) |
Feb 21, 2019 | 20.24 | 20.31 | 20.11 | 20.21 | 2,359,882 | -0.24(-1.18%) |
Feb 20, 2019 | 20.38 | 20.67 | 20.13 | 20.45 | 2,676,019 | +0.19(+0.92%) |
Feb 19, 2019 | 19.98 | 20.42 | 19.95 | 20.27 | 2,270,804 | +0.46(+2.35%) |
Feb 15, 2019 | 19.82 | 19.92 | 19.67 | 19.80 | 1,887,862 | +0.12(+0.61%) |
Feb 14, 2019 | 19.37 | 19.71 | 19.29 | 19.68 | 1,484,320 | +0.28(+1.44%) |
Feb 13, 2019 | 19.57 | 19.72 | 19.38 | 19.40 | 1,769,133 | -0.14(-0.71%) |
Feb 12, 2019 | 19.72 | 19.74 | 19.34 | 19.54 | 1,741,095 | -0.05(-0.24%) |
Feb 11, 2019 | 19.64 | 19.81 | 19.57 | 19.59 | 1,864,116 | -0.26(-1.31%) |
Feb 08, 2019 | 19.55 | 19.93 | 19.53 | 19.85 | 2,545,379 | +0.32(+1.62%) |
Feb 07, 2019 | 19.56 | 19.66 | 19.37 | 19.53 | 2,028,659 | -0.03(-0.14%) |
Feb 06, 2019 | 19.69 | 19.90 | 19.51 | 19.56 | 2,090,082 | -0.36(-1.82%) |
Feb 05, 2019 | 19.62 | 19.93 | 19.49 | 19.92 | 1,842,738 | +0.20(+1.04%) |
Feb 04, 2019 | 19.24 | 19.74 | 19.19 | 19.72 | 1,898,754 | +0.11(+0.57%) |
Feb 01, 2019 | 19.51 | 19.63 | 19.16 | 19.61 | 2,978,739 | +0.02(+0.09%) |
Jan 31, 2019 | 19.24 | 19.61 | 19.03 | 19.59 | 2,896,442 | +0.59(+3.13%) |
Jan 30, 2019 | 18.73 | 19.37 | 18.63 | 18.99 | 2,836,044 | +0.28(+1.49%) |
Jan 29, 2019 | 18.32 | 18.81 | 18.12 | 18.72 | 3,046,522 | +0.61(+3.39%) |
Jan 28, 2019 | 18.19 | 18.27 | 17.96 | 18.10 | 2,707,817 | -0.08(-0.46%) |
Jan 25, 2019 | 17.73 | 18.23 | 17.67 | 18.19 | 2,382,022 | +0.66(+3.76%) |
Jan 24, 2019 | 17.41 | 17.57 | 17.41 | 17.53 | 1,117,939 | +0.00(+0.00%) |
Jan 23, 2019 | 17.49 | 17.57 | 17.35 | 17.53 | 1,358,865 | +0.01(+0.05%) |
Jan 22, 2019 | 17.62 | 17.67 | 17.23 | 17.52 | 2,155,297 | -0.15(-0.84%) |
Jan 18, 2019 | 17.61 | 17.82 | 17.55 | 17.67 | 1,819,635 | -0.10(-0.58%) |
Jan 17, 2019 | 17.67 | 17.84 | 17.64 | 17.77 | 1,501,782 | +0.01(+0.05%) |
Jan 16, 2019 | 17.63 | 17.84 | 17.55 | 17.76 | 1,555,231 | +0.10(+0.58%) |
Jan 15, 2019 | 17.79 | 17.87 | 17.44 | 17.66 | 1,888,454 | -0.13(-0.73%) |
Jan 14, 2019 | 17.94 | 18.18 | 17.66 | 17.79 | 1,300,186 | -0.16(-0.88%) |
Jan 11, 2019 | 17.88 | 18.06 | 17.83 | 17.94 | 1,267,685 | +0.05(+0.26%) |
Jan 10, 2019 | 18.10 | 18.12 | 17.75 | 17.90 | 2,032,216 | -0.21(-1.18%) |
Jan 09, 2019 | 17.95 | 18.19 | 17.94 | 18.11 | 1,473,211 | +0.14(+0.78%) |
Jan 08, 2019 | 17.70 | 18.01 | 17.64 | 17.97 | 1,592,514 | +0.12(+0.68%) |
Jan 07, 2019 | 18.19 | 18.25 | 17.67 | 17.85 | 2,191,542 | -0.14(-0.77%) |
Jan 04, 2019 | 18.07 | 18.26 | 17.89 | 17.99 | 2,133,866 | -0.31(-1.68%) |
Jan 03, 2019 | 18.16 | 18.32 | 17.89 | 18.30 | 2,368,750 | +0.36(+2.02%) |
Jan 02, 2019 | 18.09 | 18.27 | 17.81 | 17.93 | 1,953,551 | -0.21(-1.18%) |
Dec 31, 2018 | 18.10 | 18.19 | 17.84 | 18.15 | 2,234,162 | +0.17(+0.93%) |
Dec 28, 2018 | 17.94 | 18.20 | 17.83 | 17.98 | 3,120,466 | -0.11(-0.62%) |
Dec 27, 2018 | 17.67 | 18.11 | 17.67 | 18.09 | 2,886,133 | +0.53(+3.02%) |
Dec 26, 2018 | 18.22 | 18.25 | 17.44 | 17.56 | 2,329,457 | -0.51(-2.83%) |
Dec 24, 2018 | 17.78 | 18.19 | 17.75 | 18.07 | 2,492,111 | +0.50(+2.86%) |
Dec 21, 2018 | 17.87 | 17.97 | 17.40 | 17.57 | 4,414,624 | -0.39(-2.17%) |
Dec 20, 2018 | 17.80 | 18.28 | 17.76 | 17.96 | 5,276,348 | +0.53(+3.04%) |
Dec 19, 2018 | 18.57 | 18.75 | 17.42 | 17.43 | 5,162,490 | -0.96(-5.20%) |
Dec 18, 2018 | 17.66 | 18.63 | 17.56 | 18.39 | 6,138,195 | +0.72(+4.05%) |
Dec 17, 2018 | 17.51 | 17.95 | 17.51 | 17.67 | 7,695,962 | +0.07(+0.42%) |
Dec 14, 2018 | 18.03 | 18.26 | 17.02 | 17.60 | 16,087,881 | +2.18(+14.16%) |
Dec 13, 2018 | 15.44 | 15.51 | 15.24 | 15.42 | 1,726,921 | -0.06(-0.36%) |
Dec 12, 2018 | 15.30 | 15.63 | 15.30 | 15.47 | 1,937,827 | +0.25(+1.65%) |
Dec 11, 2018 | 15.30 | 15.52 | 15.17 | 15.22 | 1,985,171 | +0.01(+0.06%) |
Dec 10, 2018 | 15.29 | 15.47 | 15.06 | 15.21 | 2,777,216 | -0.17(-1.09%) |
Dec 07, 2018 | 15.20 | 15.47 | 15.08 | 15.38 | 2,600,908 | +0.33(+2.16%) |
Dec 06, 2018 | 14.87 | 15.09 | 14.62 | 15.05 | 3,323,903 | +0.09(+0.62%) |
Dec 04, 2018 | 15.05 | 15.15 | 14.92 | 14.96 | 2,052,080 | -0.01(-0.06%) |
Dec 03, 2018 | 14.87 | 15.01 | 14.70 | 14.97 | 1,931,815 | +0.44(+3.01%) |
Nov 30, 2018 | 14.54 | 14.66 | 14.34 | 14.53 | 1,981,162 | -0.08(-0.57%) |
Nov 29, 2018 | 14.77 | 14.93 | 14.53 | 14.62 | 2,858,188 | +0.03(+0.19%) |
Nov 28, 2018 | 14.15 | 14.64 | 14.09 | 14.59 | 2,710,052 | +0.43(+3.07%) |
Nov 27, 2018 | 14.54 | 14.62 | 14.12 | 14.15 | 3,068,506 | -0.38(-2.61%) |
Nov 26, 2018 | 14.69 | 14.93 | 14.52 | 14.53 | 1,309,107 | -0.11(-0.76%) |
Nov 23, 2018 | 14.92 | 15.11 | 14.54 | 14.64 | 1,432,969 | -0.42(-2.76%) |
Nov 21, 2018 | 15.06 | 15.06 | 15.06 | 0 | +0.46(+3.16%) | |
Nov 20, 2018 | 14.91 | 14.91 | 14.38 | 14.60 | 2,758,511 | -0.20(-1.37%) |
Nov 19, 2018 | 14.88 | 15.21 | 14.73 | 14.80 | 3,252,022 | -0.10(-0.68%) |
Nov 16, 2018 | 14.27 | 15.01 | 14.23 | 14.90 | 5,898,227 | +0.67(+4.67%) |
Nov 15, 2018 | 14.61 | 14.97 | 13.93 | 14.24 | 5,199,943 | -0.54(-3.63%) |
Nov 14, 2018 | 14.40 | 14.97 | 14.38 | 14.77 | 3,907,664 | +0.25(+1.72%) |
Nov 13, 2018 | 14.64 | 14.80 | 14.18 | 14.52 | 2,291,728 | -0.08(-0.57%) |
Nov 12, 2018 | 14.95 | 14.96 | 14.45 | 14.61 | 2,640,484 | -0.43(-2.89%) |
Nov 09, 2018 | 14.96 | 15.10 | 14.67 | 15.04 | 2,723,399 | -0.09(-0.61%) |
Nov 08, 2018 | 15.08 | 15.29 | 15.01 | 15.13 | 2,411,884 | -0.03(-0.18%) |
Nov 07, 2018 | 15.46 | 15.46 | 15.14 | 15.16 | 2,547,237 | -0.18(-1.14%) |
Nov 06, 2018 | 15.47 | 15.59 | 15.25 | 15.34 | 1,748,778 | -0.14(-0.90%) |
Nov 05, 2018 | 15.81 | 15.85 | 15.31 | 15.48 | 2,635,214 | -0.37(-2.33%) |
Nov 02, 2018 | 15.83 | 15.85 | 15.55 | 15.85 | 2,413,968 | -0.02(-0.12%) |
Nov 01, 2018 | 15.52 | 15.98 | 15.49 | 15.86 | 2,954,665 | +0.68(+4.50%) |
Oct 31, 2018 | 15.16 | 15.23 | 14.95 | 15.18 | 2,531,235 | -0.14(-0.90%) |
Oct 30, 2018 | 15.05 | 15.37 | 14.96 | 15.32 | 1,837,077 | +0.18(+1.22%) |
Oct 29, 2018 | 15.10 | 15.60 | 15.04 | 15.13 | 2,552,434 | -0.02(-0.12%) |
Oct 26, 2018 | 15.02 | 15.43 | 14.89 | 15.15 | 4,262,326 | +0.18(+1.23%) |
Oct 25, 2018 | 15.62 | 15.74 | 14.91 | 14.97 | 4,512,963 | -0.73(-4.65%) |
Oct 24, 2018 | 16.01 | 16.14 | 15.67 | 15.70 | 2,920,493 | -0.28(-1.74%) |
Oct 23, 2018 | 16.22 | 16.33 | 15.84 | 15.98 | 2,629,842 | +0.13(+0.82%) |
Oct 22, 2018 | 15.99 | 16.00 | 15.67 | 15.85 | 2,604,571 | -0.24(-1.49%) |
Oct 19, 2018 | 16.21 | 16.31 | 16.00 | 16.09 | 1,667,612 | -0.09(-0.57%) |
Oct 18, 2018 | 16.09 | 16.47 | 16.04 | 16.18 | 2,505,630 | -0.06(-0.34%) |
Oct 17, 2018 | 16.31 | 16.45 | 16.04 | 16.23 | 2,585,057 | -0.03(-0.17%) |
Oct 16, 2018 | 16.45 | 16.46 | 16.08 | 16.26 | 2,688,890 | -0.02(-0.11%) |
Oct 15, 2018 | 16.29 | 16.64 | 16.22 | 16.28 | 3,649,547 | +0.22(+1.38%) |
Oct 12, 2018 | 16.45 | 16.58 | 15.83 | 16.06 | 4,334,624 | -0.55(-3.28%) |
Oct 11, 2018 | 16.10 | 16.76 | 15.91 | 16.60 | 4,998,885 | +0.66(+4.11%) |
Oct 10, 2018 | 16.14 | 16.17 | 15.69 | 15.95 | 3,170,154 | -0.01(-0.06%) |
Oct 09, 2018 | 15.85 | 16.06 | 15.63 | 15.96 | 3,039,309 | -0.09(-0.58%) |
Oct 08, 2018 | 15.56 | 16.07 | 15.52 | 16.05 | 2,314,969 | +0.30(+1.88%) |
Oct 05, 2018 | 15.80 | 15.91 | 15.62 | 15.75 | 2,805,870 | -0.04(-0.23%) |
Oct 04, 2018 | 15.79 | 15.89 | 15.56 | 15.79 | 2,708,791 | +0.07(+0.47%) |
Oct 03, 2018 | 15.97 | 16.10 | 15.62 | 15.72 | 2,816,845 | -0.25(-1.56%) |
Oct 02, 2018 | 16.00 | 16.22 | 15.91 | 15.97 | 3,020,203 | +0.13(+0.82%) |