Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 19.45 | 19.48 | 19.02 | 19.24 | 2,111,090 | -0.34(-1.73%) |
Oct 30, 2019 | 19.72 | 19.72 | 19.18 | 19.58 | 2,190,073 | -0.10(-0.53%) |
Oct 29, 2019 | 19.62 | 19.99 | 19.48 | 19.68 | 2,758,652 | -0.06(-0.31%) |
Oct 28, 2019 | 20.40 | 21.26 | 19.71 | 19.75 | 3,920,888 | -0.50(-2.45%) |
Oct 25, 2019 | 19.04 | 20.35 | 18.29 | 20.24 | 6,106,379 | -0.19(-0.94%) |
Oct 24, 2019 | 20.47 | 20.57 | 20.09 | 20.43 | 3,733,103 | +0.17(+0.86%) |
Oct 23, 2019 | 20.36 | 20.48 | 20.16 | 20.26 | 1,495,676 | -0.03(-0.13%) |
Oct 22, 2019 | 20.24 | 20.45 | 19.73 | 20.28 | 2,201,890 | +0.07(+0.34%) |
Oct 21, 2019 | 20.48 | 20.68 | 20.21 | 20.22 | 2,059,376 | +0.01(+0.04%) |
Oct 18, 2019 | 19.87 | 20.35 | 19.87 | 20.21 | 2,010,425 | +0.38(+1.93%) |
Oct 17, 2019 | 19.98 | 20.17 | 19.71 | 19.82 | 1,273,728 | +0.01(+0.04%) |
Oct 16, 2019 | 20.16 | 20.41 | 19.73 | 19.82 | 2,779,424 | -0.18(-0.91%) |
Oct 15, 2019 | 20.00 | 20.31 | 19.77 | 20.00 | 1,964,638 | +0.26(+1.32%) |
Oct 14, 2019 | 20.09 | 20.15 | 19.74 | 19.74 | 1,601,791 | -0.63(-3.07%) |
Oct 11, 2019 | 19.82 | 20.58 | 19.45 | 20.36 | 3,358,031 | +1.18(+6.16%) |
Oct 10, 2019 | 18.90 | 19.29 | 18.76 | 19.18 | 1,576,641 | +0.39(+2.08%) |
Oct 09, 2019 | 18.95 | 18.96 | 18.68 | 18.79 | 1,703,615 | +0.12(+0.65%) |
Oct 08, 2019 | 18.85 | 18.95 | 18.65 | 18.67 | 1,671,464 | -0.38(-2.01%) |
Oct 07, 2019 | 19.22 | 19.36 | 19.03 | 19.05 | 1,231,073 | -0.19(-0.99%) |
Oct 04, 2019 | 19.28 | 19.56 | 18.98 | 19.24 | 2,170,983 | -0.08(-0.41%) |
Oct 03, 2019 | 18.98 | 19.39 | 18.69 | 19.32 | 1,612,435 | +0.17(+0.91%) |
Oct 02, 2019 | 19.07 | 19.43 | 18.85 | 19.15 | 3,219,589 | -0.38(-1.96%) |
Oct 01, 2019 | 20.32 | 20.48 | 19.43 | 19.53 | 1,590,898 | -0.70(-3.44%) |
Sep 30, 2019 | 19.98 | 20.31 | 19.82 | 20.22 | 1,959,232 | +0.30(+1.53%) |
Sep 27, 2019 | 20.07 | 20.27 | 19.83 | 19.92 | 2,360,179 | -0.09(-0.43%) |
Sep 26, 2019 | 19.95 | 20.15 | 19.62 | 20.01 | 1,831,358 | -0.07(-0.35%) |
Sep 25, 2019 | 19.52 | 20.25 | 19.44 | 20.08 | 2,454,647 | +0.52(+2.67%) |
Sep 24, 2019 | 19.89 | 20.08 | 19.41 | 19.55 | 3,281,604 | -0.40(-2.00%) |
Sep 23, 2019 | 19.56 | 20.09 | 19.35 | 19.95 | 2,592,608 | +0.40(+2.05%) |
Sep 20, 2019 | 19.86 | 19.95 | 19.49 | 19.55 | 2,441,838 | -0.26(-1.32%) |
Sep 19, 2019 | 19.68 | 20.04 | 19.67 | 19.82 | 2,052,282 | +0.19(+0.97%) |
Sep 18, 2019 | 19.67 | 19.81 | 19.38 | 19.62 | 2,326,020 | +0.01(+0.04%) |
Sep 17, 2019 | 19.96 | 20.06 | 19.44 | 19.62 | 3,566,538 | -0.64(-3.18%) |
Sep 16, 2019 | 20.41 | 20.70 | 20.18 | 20.26 | 2,685,563 | -0.14(-0.68%) |
Sep 13, 2019 | 20.33 | 20.66 | 19.94 | 20.40 | 2,613,668 | +0.50(+2.54%) |
Sep 12, 2019 | 19.74 | 20.23 | 19.51 | 19.89 | 4,007,044 | +0.04(+0.19%) |
Sep 11, 2019 | 19.46 | 19.96 | 19.00 | 19.86 | 3,631,511 | +0.22(+1.10%) |
Sep 10, 2019 | 19.36 | 19.64 | 18.95 | 19.64 | 4,663,783 | +0.32(+1.65%) |
Sep 09, 2019 | 18.30 | 19.49 | 18.20 | 19.32 | 4,733,437 | +1.06(+5.82%) |
Sep 06, 2019 | 17.87 | 18.47 | 17.66 | 18.26 | 2,547,013 | +0.49(+2.77%) |
Sep 05, 2019 | 17.69 | 18.05 | 17.52 | 17.77 | 3,114,343 | +0.38(+2.18%) |
Sep 04, 2019 | 17.25 | 17.45 | 17.19 | 17.39 | 1,920,928 | +0.54(+3.23%) |
Sep 03, 2019 | 16.94 | 16.96 | 16.58 | 16.84 | 1,719,154 | -0.35(-2.06%) |
Aug 30, 2019 | 17.14 | 17.28 | 17.00 | 17.20 | 2,258,941 | +0.27(+1.58%) |
Aug 29, 2019 | 16.76 | 17.26 | 16.71 | 16.93 | 2,161,566 | +0.47(+2.83%) |
Aug 28, 2019 | 16.14 | 16.61 | 15.96 | 16.46 | 1,828,478 | +0.33(+2.03%) |
Aug 27, 2019 | 16.49 | 16.59 | 16.06 | 16.14 | 2,494,008 | -0.17(-1.06%) |
Aug 26, 2019 | 16.49 | 16.49 | 16.19 | 16.31 | 2,120,592 | +0.13(+0.80%) |
Aug 23, 2019 | 16.47 | 16.66 | 16.08 | 16.18 | 3,192,193 | -0.54(-3.20%) |
Aug 22, 2019 | 16.83 | 17.02 | 16.65 | 16.71 | 2,156,126 | -0.09(-0.51%) |
Aug 21, 2019 | 16.92 | 17.02 | 16.62 | 16.80 | 2,307,724 | +0.11(+0.67%) |
Aug 20, 2019 | 16.98 | 17.09 | 16.67 | 16.69 | 2,016,670 | -0.40(-2.32%) |
Aug 19, 2019 | 17.26 | 17.26 | 16.81 | 17.09 | 2,072,857 | +0.24(+1.43%) |
Aug 16, 2019 | 16.38 | 16.96 | 16.30 | 16.84 | 3,586,251 | +0.63(+3.89%) |
Aug 15, 2019 | 16.40 | 16.57 | 16.01 | 16.21 | 3,521,343 | -0.16(-1.00%) |
Aug 14, 2019 | 16.59 | 16.69 | 16.32 | 16.38 | 4,090,078 | -0.80(-4.67%) |
Aug 13, 2019 | 16.79 | 18.04 | 16.64 | 17.18 | 2,770,250 | +0.38(+2.24%) |
Aug 12, 2019 | 17.27 | 17.42 | 16.74 | 16.80 | 2,329,545 | -0.63(-3.64%) |
Aug 09, 2019 | 18.13 | 18.21 | 17.41 | 17.44 | 3,027,365 | -1.01(-5.48%) |
Aug 08, 2019 | 18.40 | 18.61 | 18.16 | 18.45 | 7,939,190 | +2.68(+16.97%) |
Aug 07, 2019 | 15.82 | 15.85 | 15.55 | 15.77 | 3,574,931 | -0.33(-2.04%) |
Aug 06, 2019 | 16.16 | 16.28 | 15.79 | 16.10 | 3,475,922 | +0.09(+0.54%) |
Aug 05, 2019 | 16.22 | 16.25 | 15.75 | 16.01 | 2,293,469 | -0.49(-2.98%) |
Aug 02, 2019 | 16.84 | 16.98 | 16.38 | 16.51 | 2,228,477 | -0.61(-3.58%) |
Aug 01, 2019 | 17.65 | 18.08 | 16.96 | 17.12 | 3,849,082 | -0.62(-3.50%) |
Jul 31, 2019 | 17.62 | 18.22 | 17.42 | 17.74 | 3,227,741 | +0.00(+0.00%) |
Jul 30, 2019 | 17.06 | 18.13 | 16.83 | 17.74 | 5,264,477 | +0.39(+2.24%) |
Jul 29, 2019 | 17.73 | 17.78 | 17.28 | 17.35 | 4,315,871 | -0.41(-2.29%) |
Jul 26, 2019 | 18.03 | 18.12 | 17.65 | 17.76 | 2,217,937 | -0.36(-2.00%) |
Jul 25, 2019 | 18.66 | 18.69 | 17.98 | 18.12 | 3,498,862 | -0.66(-3.49%) |
Jul 24, 2019 | 18.04 | 18.85 | 17.95 | 18.78 | 2,231,269 | +0.64(+3.52%) |
Jul 23, 2019 | 17.99 | 18.47 | 17.90 | 18.14 | 2,672,017 | +0.36(+2.04%) |
Jul 22, 2019 | 17.97 | 18.03 | 17.71 | 17.78 | 2,217,047 | -0.12(-0.67%) |
Jul 19, 2019 | 17.72 | 18.13 | 17.66 | 17.90 | 2,558,249 | +0.26(+1.47%) |
Jul 18, 2019 | 17.41 | 17.78 | 17.32 | 17.64 | 1,898,137 | +0.12(+0.69%) |
Jul 17, 2019 | 17.70 | 17.73 | 17.30 | 17.52 | 1,479,043 | -0.18(-1.02%) |
Jul 16, 2019 | 17.47 | 18.06 | 17.34 | 17.70 | 2,293,509 | +0.23(+1.33%) |
Jul 15, 2019 | 17.51 | 17.59 | 17.01 | 17.47 | 1,509,553 | -0.09(-0.49%) |
Jul 12, 2019 | 17.02 | 17.71 | 17.01 | 17.55 | 2,246,779 | +0.63(+3.72%) |
Jul 11, 2019 | 16.79 | 16.93 | 16.67 | 16.92 | 2,736,264 | +0.10(+0.62%) |
Jul 10, 2019 | 16.92 | 16.96 | 16.61 | 16.82 | 2,714,924 | +0.12(+0.72%) |
Jul 09, 2019 | 16.63 | 16.76 | 16.38 | 16.70 | 2,916,996 | -0.04(-0.26%) |
Jul 08, 2019 | 17.64 | 17.64 | 16.68 | 16.74 | 3,645,102 | -0.94(-5.32%) |
Jul 05, 2019 | 17.58 | 17.79 | 17.43 | 17.68 | 1,203,950 | -0.07(-0.39%) |
Jul 03, 2019 | 17.66 | 17.81 | 17.52 | 17.75 | 962,905 | +0.11(+0.64%) |
Jul 02, 2019 | 18.09 | 18.09 | 17.52 | 17.64 | 2,678,234 | -0.47(-2.58%) |
Jul 01, 2019 | 17.88 | 18.16 | 17.83 | 18.10 | 3,049,578 | +0.46(+2.59%) |
Jun 28, 2019 | 17.46 | 17.75 | 17.37 | 17.65 | 4,045,522 | +0.26(+1.49%) |
Jun 27, 2019 | 17.17 | 17.51 | 17.09 | 17.39 | 2,959,420 | +0.22(+1.26%) |
Jun 26, 2019 | 16.81 | 17.20 | 16.81 | 17.17 | 2,178,392 | +0.38(+2.26%) |
Jun 25, 2019 | 16.71 | 16.86 | 16.53 | 16.79 | 1,631,242 | +0.09(+0.52%) |
Jun 24, 2019 | 16.93 | 17.14 | 16.71 | 16.71 | 2,262,982 | -0.24(-1.43%) |
Jun 21, 2019 | 16.64 | 17.31 | 16.53 | 16.95 | 4,143,515 | +0.28(+1.71%) |
Jun 20, 2019 | 16.87 | 16.96 | 16.54 | 16.66 | 1,400,067 | +0.19(+1.15%) |
Jun 19, 2019 | 16.64 | 16.69 | 16.37 | 16.47 | 2,389,813 | -0.03(-0.21%) |
Jun 18, 2019 | 16.28 | 16.64 | 16.20 | 16.51 | 2,409,865 | +0.45(+2.80%) |
Jun 17, 2019 | 16.24 | 16.39 | 16.04 | 16.06 | 1,625,848 | -0.37(-2.26%) |
Jun 14, 2019 | 16.55 | 16.58 | 16.27 | 16.43 | 1,624,996 | -0.27(-1.60%) |
Jun 13, 2019 | 16.33 | 16.71 | 16.27 | 16.70 | 2,054,049 | +0.47(+2.89%) |
Jun 12, 2019 | 16.39 | 16.40 | 16.11 | 16.23 | 1,477,481 | -0.22(-1.35%) |
Jun 11, 2019 | 16.61 | 16.83 | 16.37 | 16.45 | 2,157,289 | +0.22(+1.37%) |
Jun 10, 2019 | 16.33 | 16.52 | 16.19 | 16.23 | 1,766,957 | +0.13(+0.80%) |
Jun 07, 2019 | 16.33 | 16.42 | 16.07 | 16.10 | 2,175,656 | -0.15(-0.95%) |
Jun 06, 2019 | 16.25 | 16.36 | 15.84 | 16.25 | 2,435,078 | -0.05(-0.32%) |
Jun 05, 2019 | 16.49 | 16.56 | 16.03 | 16.31 | 1,862,302 | -0.16(-0.99%) |
Jun 04, 2019 | 15.79 | 16.48 | 15.79 | 16.47 | 3,525,159 | +0.99(+6.42%) |
Jun 03, 2019 | 14.88 | 15.48 | 14.88 | 15.48 | 3,397,350 | +0.61(+4.09%) |
May 31, 2019 | 15.30 | 15.39 | 14.83 | 14.87 | 4,998,915 | -0.74(-4.72%) |
May 30, 2019 | 15.68 | 15.92 | 15.49 | 15.60 | 3,103,613 | +0.03(+0.16%) |
May 29, 2019 | 15.55 | 15.66 | 15.30 | 15.58 | 4,171,485 | -0.28(-1.78%) |
May 28, 2019 | 16.10 | 16.13 | 15.74 | 15.86 | 2,592,182 | -0.23(-1.44%) |
May 24, 2019 | 16.45 | 16.59 | 15.90 | 16.09 | 3,754,298 | -0.14(-0.84%) |
May 23, 2019 | 16.66 | 16.74 | 16.15 | 16.23 | 3,844,544 | -0.80(-4.68%) |
May 22, 2019 | 17.03 | 17.19 | 16.93 | 17.02 | 3,473,532 | -0.12(-0.70%) |
May 21, 2019 | 16.98 | 17.31 | 16.98 | 17.14 | 3,919,528 | +0.33(+1.99%) |
May 20, 2019 | 17.02 | 17.10 | 16.73 | 16.81 | 3,974,421 | -0.49(-2.82%) |
May 17, 2019 | 17.39 | 17.61 | 17.16 | 17.30 | 4,059,815 | -0.21(-1.22%) |
May 16, 2019 | 17.57 | 17.83 | 17.44 | 17.51 | 3,794,322 | +0.09(+0.54%) |
May 15, 2019 | 16.96 | 17.56 | 16.78 | 17.42 | 2,877,094 | +0.13(+0.74%) |
May 14, 2019 | 17.20 | 17.44 | 16.97 | 17.29 | 2,635,474 | +0.41(+2.43%) |
May 13, 2019 | 17.01 | 17.06 | 16.73 | 16.88 | 3,081,765 | -0.68(-3.85%) |
May 10, 2019 | 17.49 | 17.65 | 17.03 | 17.55 | 5,098,223 | +0.48(+2.81%) |
May 09, 2019 | 17.04 | 17.23 | 16.73 | 17.08 | 2,624,792 | -0.21(-1.24%) |
May 08, 2019 | 17.46 | 17.59 | 17.25 | 17.29 | 2,740,233 | -0.26(-1.46%) |
May 07, 2019 | 17.61 | 17.72 | 17.25 | 17.55 | 4,563,146 | -0.36(-2.01%) |
May 06, 2019 | 17.82 | 18.18 | 17.57 | 17.91 | 2,897,311 | -0.56(-3.06%) |
May 03, 2019 | 17.98 | 18.51 | 17.91 | 18.47 | 3,252,619 | +0.56(+3.15%) |
May 02, 2019 | 18.03 | 18.15 | 17.63 | 17.91 | 3,847,232 | -0.20(-1.09%) |
May 01, 2019 | 18.86 | 19.05 | 18.05 | 18.10 | 7,578,114 | -0.93(-4.90%) |
Apr 30, 2019 | 19.38 | 19.77 | 18.92 | 19.04 | 4,133,172 | -0.73(-3.68%) |
Apr 29, 2019 | 19.90 | 20.02 | 19.64 | 19.76 | 2,546,161 | -0.13(-0.65%) |
Apr 26, 2019 | 19.28 | 19.92 | 19.16 | 19.89 | 3,150,507 | +0.41(+2.11%) |
Apr 25, 2019 | 20.11 | 20.13 | 19.36 | 19.48 | 2,888,022 | -0.65(-3.23%) |
Apr 24, 2019 | 20.64 | 20.66 | 20.13 | 20.13 | 1,867,388 | -0.58(-2.81%) |
Apr 23, 2019 | 20.77 | 20.94 | 20.58 | 20.71 | 3,145,369 | -0.03(-0.12%) |
Apr 22, 2019 | 21.15 | 21.25 | 20.66 | 20.74 | 1,833,314 | -0.48(-2.26%) |
Apr 18, 2019 | 21.33 | 21.61 | 21.18 | 21.22 | 2,053,449 | -0.02(-0.08%) |
Apr 17, 2019 | 21.52 | 21.60 | 21.16 | 21.24 | 3,628,504 | -0.11(-0.52%) |
Apr 16, 2019 | 20.99 | 21.41 | 20.96 | 21.35 | 1,983,156 | +0.37(+1.75%) |
Apr 15, 2019 | 21.96 | 21.96 | 20.84 | 20.98 | 3,824,668 | -0.21(-0.97%) |
Apr 12, 2019 | 20.95 | 21.36 | 20.86 | 21.18 | 2,664,367 | +0.60(+2.91%) |
Apr 11, 2019 | 20.53 | 20.79 | 20.41 | 20.59 | 2,098,281 | +0.10(+0.50%) |
Apr 10, 2019 | 20.38 | 20.60 | 20.08 | 20.48 | 2,184,270 | +0.21(+1.01%) |
Apr 09, 2019 | 20.48 | 20.59 | 20.11 | 20.28 | 3,228,687 | -0.38(-1.82%) |
Apr 08, 2019 | 20.64 | 20.76 | 20.44 | 20.65 | 2,365,129 | +0.03(+0.17%) |
Apr 05, 2019 | 20.80 | 21.01 | 20.52 | 20.62 | 2,182,199 | -0.21(-0.99%) |
Apr 04, 2019 | 20.60 | 21.10 | 20.24 | 20.82 | 3,504,371 | +0.21(+1.00%) |
Apr 03, 2019 | 19.88 | 20.75 | 19.88 | 20.62 | 4,779,225 | +0.96(+4.88%) |
Apr 02, 2019 | 19.86 | 20.00 | 19.61 | 19.66 | 2,551,913 | -0.15(-0.73%) |
Apr 01, 2019 | 19.59 | 19.94 | 19.35 | 19.81 | 3,107,621 | +0.56(+2.89%) |
Mar 29, 2019 | 18.87 | 19.35 | 18.82 | 19.25 | 3,224,112 | +0.50(+2.69%) |
Mar 28, 2019 | 18.42 | 18.89 | 18.36 | 18.74 | 2,946,323 | +0.41(+2.24%) |
Mar 27, 2019 | 18.30 | 18.56 | 18.07 | 18.33 | 3,350,035 | +0.07(+0.37%) |
Mar 26, 2019 | 18.46 | 18.61 | 18.12 | 18.27 | 2,339,902 | -0.01(-0.05%) |
Mar 25, 2019 | 18.57 | 18.80 | 18.15 | 18.27 | 2,966,541 | -0.29(-1.57%) |
Mar 22, 2019 | 19.43 | 19.43 | 18.54 | 18.57 | 2,626,162 | -1.02(-5.20%) |
Mar 21, 2019 | 19.03 | 19.93 | 19.03 | 19.58 | 3,114,960 | +0.47(+2.46%) |
Mar 20, 2019 | 18.92 | 19.44 | 18.92 | 19.11 | 2,579,769 | +0.14(+0.72%) |
Mar 19, 2019 | 19.40 | 19.59 | 18.95 | 18.98 | 3,479,345 | -0.24(-1.25%) |
Mar 18, 2019 | 19.12 | 19.49 | 18.80 | 19.22 | 4,498,217 | -0.59(-2.98%) |
Mar 15, 2019 | 20.06 | 20.38 | 19.74 | 19.81 | 6,413,057 | -0.27(-1.36%) |
Mar 14, 2019 | 20.69 | 20.84 | 19.99 | 20.08 | 3,832,756 | -0.68(-3.29%) |
Mar 13, 2019 | 20.69 | 20.85 | 20.53 | 20.76 | 2,700,588 | +0.29(+1.41%) |
Mar 12, 2019 | 20.40 | 20.58 | 20.22 | 20.47 | 2,418,843 | +0.14(+0.71%) |
Mar 11, 2019 | 20.02 | 20.62 | 19.99 | 20.33 | 2,573,420 | +0.48(+2.40%) |
Mar 08, 2019 | 19.98 | 20.08 | 19.64 | 19.85 | 3,256,883 | -0.29(-1.44%) |
Mar 07, 2019 | 20.55 | 20.62 | 20.02 | 20.14 | 3,242,281 | -0.48(-2.31%) |
Mar 06, 2019 | 20.60 | 20.94 | 20.50 | 20.62 | 2,190,187 | +0.12(+0.58%) |
Mar 05, 2019 | 20.75 | 20.82 | 20.44 | 20.50 | 2,283,982 | -0.30(-1.43%) |
Mar 04, 2019 | 21.28 | 21.49 | 20.51 | 20.80 | 3,116,446 | -0.38(-1.81%) |
Mar 01, 2019 | 21.31 | 21.64 | 21.03 | 21.18 | 3,744,868 | +0.10(+0.48%) |
Feb 28, 2019 | 21.10 | 21.42 | 21.01 | 21.08 | 3,686,600 | -0.06(-0.28%) |
Feb 27, 2019 | 21.08 | 21.26 | 20.95 | 21.14 | 2,856,142 | +0.13(+0.61%) |
Feb 26, 2019 | 21.07 | 21.26 | 21.01 | 21.01 | 2,401,144 | -0.17(-0.80%) |
Feb 25, 2019 | 21.23 | 21.26 | 20.99 | 21.18 | 2,539,156 | +0.08(+0.36%) |
Feb 22, 2019 | 20.81 | 21.19 | 20.65 | 21.10 | 4,110,181 | +0.48(+2.35%) |
Feb 21, 2019 | 20.88 | 21.00 | 20.47 | 20.62 | 2,062,338 | -0.29(-1.38%) |
Feb 20, 2019 | 20.32 | 21.28 | 20.24 | 20.91 | 4,191,679 | +0.60(+2.93%) |
Feb 19, 2019 | 19.73 | 20.40 | 19.61 | 20.31 | 3,178,403 | +0.45(+2.27%) |
Feb 15, 2019 | 19.78 | 19.91 | 19.53 | 19.86 | 4,095,715 | +0.34(+1.74%) |
Feb 14, 2019 | 19.04 | 19.65 | 19.03 | 19.52 | 2,396,312 | +0.31(+1.64%) |
Feb 13, 2019 | 19.38 | 19.68 | 19.18 | 19.21 | 4,876,896 | -0.34(-1.74%) |
Feb 12, 2019 | 18.82 | 20.26 | 18.79 | 19.55 | 5,848,675 | +0.65(+3.47%) |
Feb 11, 2019 | 18.59 | 18.93 | 18.56 | 18.89 | 6,464,259 | +0.35(+1.88%) |
Feb 08, 2019 | 18.42 | 18.82 | 18.23 | 18.54 | 3,159,615 | -0.05(-0.27%) |
Feb 07, 2019 | 19.08 | 19.22 | 18.41 | 18.59 | 2,948,313 | -0.67(-3.49%) |
Feb 06, 2019 | 19.21 | 19.47 | 19.16 | 19.27 | 1,736,535 | -0.09(-0.48%) |
Feb 05, 2019 | 19.13 | 19.44 | 19.10 | 19.36 | 2,529,935 | +0.22(+1.15%) |
Feb 04, 2019 | 19.04 | 19.20 | 18.93 | 19.14 | 1,864,394 | +0.07(+0.36%) |
Feb 01, 2019 | 18.53 | 19.26 | 18.47 | 19.07 | 2,458,981 | +0.39(+2.09%) |
Jan 31, 2019 | 18.98 | 19.13 | 18.60 | 18.68 | 4,023,510 | -0.70(-3.60%) |
Jan 30, 2019 | 19.20 | 19.47 | 18.82 | 19.38 | 3,533,929 | +0.91(+4.93%) |
Jan 29, 2019 | 18.25 | 18.65 | 18.19 | 18.47 | 1,496,070 | +0.20(+1.12%) |
Jan 28, 2019 | 18.31 | 18.43 | 18.05 | 18.26 | 2,489,184 | -0.21(-1.15%) |
Jan 25, 2019 | 17.90 | 18.75 | 17.84 | 18.48 | 3,677,475 | +0.95(+5.43%) |
Jan 24, 2019 | 17.50 | 17.80 | 17.47 | 17.52 | 2,908,155 | -0.06(-0.34%) |
Jan 23, 2019 | 18.03 | 18.08 | 17.34 | 17.58 | 2,505,534 | -0.36(-1.99%) |
Jan 22, 2019 | 18.54 | 18.56 | 17.86 | 17.94 | 4,030,207 | -0.79(-4.22%) |
Jan 18, 2019 | 18.51 | 18.87 | 18.37 | 18.73 | 3,916,822 | +0.40(+2.18%) |
Jan 17, 2019 | 17.96 | 18.55 | 17.82 | 18.33 | 2,501,012 | +0.38(+2.13%) |
Jan 16, 2019 | 17.68 | 18.12 | 17.64 | 17.95 | 2,266,564 | +0.26(+1.49%) |
Jan 15, 2019 | 17.85 | 18.01 | 17.54 | 17.68 | 1,735,618 | -0.18(-1.00%) |
Jan 14, 2019 | 17.79 | 18.11 | 17.68 | 17.86 | 2,601,647 | -0.20(-1.08%) |
Jan 11, 2019 | 18.20 | 18.45 | 18.02 | 18.06 | 2,503,557 | -0.25(-1.35%) |
Jan 10, 2019 | 17.77 | 18.32 | 17.74 | 18.31 | 2,774,264 | +0.38(+2.14%) |
Jan 09, 2019 | 17.83 | 18.15 | 17.60 | 17.92 | 4,902,902 | +0.20(+1.15%) |
Jan 08, 2019 | 17.80 | 17.97 | 17.54 | 17.72 | 3,245,001 | +0.10(+0.58%) |
Jan 07, 2019 | 17.84 | 18.10 | 17.28 | 17.62 | 3,303,474 | -0.29(-1.61%) |
Jan 04, 2019 | 16.92 | 17.99 | 16.83 | 17.91 | 5,068,510 | +1.43(+8.67%) |
Jan 03, 2019 | 16.73 | 16.80 | 16.35 | 16.48 | 2,169,783 | -0.32(-1.92%) |
Jan 02, 2019 | 16.13 | 16.99 | 16.06 | 16.80 | 2,410,577 | +0.40(+2.44%) |
Dec 31, 2018 | 16.22 | 16.48 | 16.02 | 16.40 | 2,400,526 | +0.20(+1.21%) |
Dec 28, 2018 | 16.27 | 16.55 | 16.10 | 16.21 | 2,267,504 | -0.03(-0.16%) |
Dec 27, 2018 | 15.96 | 16.23 | 15.42 | 16.23 | 4,748,091 | -0.20(-1.19%) |
Dec 26, 2018 | 15.41 | 16.46 | 15.11 | 16.43 | 3,402,953 | +1.00(+6.50%) |
Dec 24, 2018 | 15.38 | 15.84 | 14.95 | 15.42 | 2,073,203 | -0.01(-0.06%) |
Dec 21, 2018 | 15.53 | 15.87 | 15.35 | 15.43 | 5,582,607 | -0.09(-0.60%) |
Dec 20, 2018 | 15.41 | 15.95 | 15.22 | 15.53 | 6,217,162 | -0.03(-0.16%) |
Dec 19, 2018 | 15.87 | 16.29 | 15.55 | 15.55 | 7,043,926 | -0.31(-1.93%) |
Dec 18, 2018 | 15.65 | 16.08 | 15.65 | 15.86 | 4,511,974 | +0.37(+2.36%) |
Dec 17, 2018 | 15.56 | 15.98 | 15.39 | 15.49 | 3,989,494 | -0.07(-0.44%) |
Dec 14, 2018 | 15.75 | 16.04 | 15.25 | 15.56 | 5,083,683 | -0.48(-3.02%) |
Dec 13, 2018 | 16.37 | 16.40 | 15.81 | 16.04 | 4,562,211 | -0.23(-1.40%) |
Dec 12, 2018 | 16.54 | 16.76 | 16.26 | 16.27 | 3,488,366 | +0.13(+0.78%) |
Dec 11, 2018 | 16.20 | 16.47 | 16.00 | 16.14 | 6,250,797 | +0.36(+2.30%) |
Dec 10, 2018 | 15.26 | 15.95 | 15.18 | 15.78 | 5,071,060 | +0.46(+2.97%) |
Dec 07, 2018 | 16.20 | 16.60 | 15.29 | 15.33 | 5,716,718 | -0.80(-4.97%) |
Dec 06, 2018 | 16.11 | 16.16 | 15.72 | 16.13 | 5,341,077 | -0.35(-2.15%) |
Dec 04, 2018 | 17.29 | 17.42 | 16.47 | 16.48 | 5,465,256 | -0.87(-5.01%) |
Dec 03, 2018 | 17.53 | 17.99 | 17.25 | 17.35 | 3,677,420 | +0.30(+1.78%) |
Nov 30, 2018 | 16.68 | 17.22 | 16.68 | 17.05 | 4,019,826 | +0.28(+1.66%) |
Nov 29, 2018 | 16.88 | 16.91 | 16.39 | 16.77 | 4,417,977 | -0.13(-0.75%) |
Nov 28, 2018 | 16.80 | 16.94 | 16.08 | 16.90 | 4,561,979 | +0.22(+1.31%) |
Nov 27, 2018 | 16.95 | 16.95 | 16.18 | 16.68 | 4,931,406 | -0.46(-2.66%) |
Nov 26, 2018 | 17.20 | 17.65 | 17.09 | 17.13 | 2,613,041 | +0.11(+0.64%) |
Nov 23, 2018 | 17.09 | 17.24 | 16.85 | 17.02 | 1,081,996 | -0.33(-1.90%) |
Nov 21, 2018 | 17.35 | 17.35 | 17.35 | 0 | +0.57(+3.42%) | |
Nov 20, 2018 | 16.93 | 17.23 | 16.56 | 16.78 | 3,293,102 | -0.66(-3.77%) |
Nov 19, 2018 | 17.57 | 17.87 | 17.40 | 17.43 | 4,462,757 | -0.25(-1.43%) |
Nov 16, 2018 | 18.13 | 18.20 | 17.35 | 17.69 | 3,679,048 | -0.62(-3.41%) |
Nov 15, 2018 | 18.20 | 18.42 | 17.81 | 18.31 | 2,555,596 | +0.03(+0.18%) |
Nov 14, 2018 | 18.24 | 18.74 | 18.02 | 18.28 | 3,346,915 | +0.28(+1.55%) |
Nov 13, 2018 | 18.53 | 18.88 | 17.99 | 18.00 | 3,401,303 | -0.54(-2.91%) |
Nov 12, 2018 | 18.78 | 18.92 | 18.41 | 18.54 | 2,563,657 | -0.17(-0.90%) |
Nov 09, 2018 | 19.08 | 19.16 | 18.57 | 18.71 | 3,586,055 | -0.81(-4.15%) |
Nov 08, 2018 | 19.74 | 19.81 | 19.34 | 19.52 | 3,122,010 | -0.45(-2.24%) |
Nov 07, 2018 | 19.81 | 20.07 | 19.54 | 19.96 | 2,631,925 | +0.38(+1.94%) |
Nov 06, 2018 | 19.41 | 19.98 | 19.25 | 19.58 | 4,830,868 | +0.34(+1.75%) |
Nov 05, 2018 | 19.88 | 19.91 | 19.10 | 19.25 | 4,069,906 | -0.51(-2.56%) |
Nov 02, 2018 | 19.82 | 20.10 | 19.47 | 19.75 | 6,396,731 | +0.13(+0.64%) |