Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 19.02 | 19.14 | 18.90 | 19.03 | 799,367 | -0.04(-0.21%) |
Oct 30, 2019 | 19.05 | 19.20 | 19.00 | 19.07 | 598,645 | +0.00(+0.00%) |
Oct 29, 2019 | 19.12 | 19.24 | 19.05 | 19.07 | 433,762 | -0.05(-0.26%) |
Oct 28, 2019 | 19.45 | 19.57 | 19.12 | 19.12 | 338,567 | -0.31(-1.60%) |
Oct 25, 2019 | 19.27 | 19.47 | 19.27 | 19.43 | 400,100 | +0.09(+0.47%) |
Oct 24, 2019 | 19.37 | 19.45 | 19.26 | 19.34 | 399,740 | -0.04(-0.21%) |
Oct 23, 2019 | 19.47 | 19.53 | 19.32 | 19.38 | 263,033 | -0.05(-0.26%) |
Oct 22, 2019 | 19.48 | 19.70 | 19.40 | 19.43 | 345,359 | -0.01(-0.05%) |
Oct 21, 2019 | 19.51 | 19.55 | 19.44 | 19.44 | 620,133 | -0.03(-0.15%) |
Oct 18, 2019 | 19.34 | 19.59 | 19.27 | 19.47 | 552,000 | +0.13(+0.67%) |
Oct 17, 2019 | 19.53 | 19.54 | 19.34 | 19.34 | 388,893 | -0.11(-0.57%) |
Oct 16, 2019 | 19.46 | 19.67 | 19.43 | 19.45 | 293,707 | -0.09(-0.46%) |
Oct 15, 2019 | 19.49 | 19.73 | 19.46 | 19.54 | 304,978 | +0.02(+0.10%) |
Oct 14, 2019 | 19.49 | 19.56 | 19.38 | 19.52 | 1,266,842 | -0.09(-0.46%) |
Oct 11, 2019 | 19.74 | 19.77 | 19.60 | 19.61 | 355,600 | +0.02(+0.10%) |
Oct 10, 2019 | 19.52 | 19.65 | 19.50 | 19.59 | 448,413 | -0.35(-1.76%) |
Oct 09, 2019 | 20.27 | 20.29 | 19.92 | 19.94 | 473,394 | -0.16(-0.80%) |
Oct 08, 2019 | 20.17 | 20.21 | 20.02 | 20.10 | 276,190 | -0.25(-1.23%) |
Oct 07, 2019 | 20.65 | 20.65 | 20.33 | 20.35 | 255,498 | -0.24(-1.17%) |
Oct 04, 2019 | 20.67 | 20.70 | 20.48 | 20.59 | 359,000 | +0.07(+0.34%) |
Oct 03, 2019 | 20.36 | 20.56 | 20.20 | 20.52 | 343,735 | +0.06(+0.29%) |
Oct 02, 2019 | 20.55 | 20.59 | 20.34 | 20.46 | 533,725 | -0.21(-1.02%) |
Oct 01, 2019 | 20.93 | 20.93 | 20.65 | 20.67 | 451,374 | -0.18(-0.86%) |
Sep 30, 2019 | 20.69 | 20.86 | 20.69 | 20.85 | 525,220 | +0.12(+0.58%) |
Sep 27, 2019 | 20.76 | 20.86 | 20.65 | 20.73 | 855,500 | -0.08(-0.38%) |
Sep 26, 2019 | 20.92 | 20.92 | 20.69 | 20.81 | 726,234 | -0.19(-0.90%) |
Sep 25, 2019 | 21.00 | 21.05 | 20.81 | 21.00 | 1,102,082 | -0.14(-0.66%) |
Sep 24, 2019 | 21.28 | 21.40 | 21.04 | 21.14 | 287,260 | -0.26(-1.21%) |
Sep 23, 2019 | 21.47 | 21.49 | 21.32 | 21.40 | 343,761 | -0.07(-0.33%) |
Sep 20, 2019 | 21.48 | 21.71 | 21.41 | 21.47 | 278,700 | -0.02(-0.09%) |
Sep 19, 2019 | 21.58 | 21.66 | 21.38 | 21.49 | 212,760 | -0.07(-0.32%) |
Sep 18, 2019 | 21.34 | 21.60 | 21.34 | 21.56 | 290,752 | +0.06(+0.28%) |
Sep 17, 2019 | 21.46 | 21.67 | 21.35 | 21.50 | 386,594 | +0.02(+0.09%) |
Sep 16, 2019 | 21.63 | 21.83 | 21.42 | 21.48 | 258,376 | +0.26(+1.23%) |
Sep 13, 2019 | 20.90 | 21.26 | 20.90 | 21.22 | 262,000 | +0.35(+1.68%) |
Sep 12, 2019 | 20.89 | 20.96 | 20.80 | 20.87 | 178,430 | -0.13(-0.62%) |
Sep 11, 2019 | 20.93 | 21.08 | 20.85 | 21.00 | 1,280,600 | +0.04(+0.19%) |
Sep 10, 2019 | 20.85 | 21.02 | 20.84 | 20.96 | 280,099 | +0.14(+0.67%) |
Sep 09, 2019 | 20.61 | 20.89 | 20.61 | 20.82 | 279,199 | +0.24(+1.17%) |
Sep 06, 2019 | 20.59 | 20.76 | 20.48 | 20.58 | 355,800 | -0.10(-0.48%) |
Sep 05, 2019 | 20.76 | 20.91 | 20.68 | 20.68 | 204,500 | +0.01(+0.05%) |
Sep 04, 2019 | 20.67 | 20.77 | 20.63 | 20.67 | 157,981 | +0.14(+0.68%) |
Sep 03, 2019 | 20.47 | 20.56 | 20.43 | 20.53 | 597,563 | -0.16(-0.77%) |
Aug 30, 2019 | 20.73 | 20.81 | 20.61 | 20.69 | 417,400 | +0.02(+0.10%) |
Aug 29, 2019 | 20.49 | 20.76 | 20.49 | 20.67 | 292,891 | +0.26(+1.27%) |
Aug 28, 2019 | 20.05 | 20.48 | 20.03 | 20.41 | 732,000 | +0.49(+2.46%) |
Aug 27, 2019 | 20.16 | 20.20 | 19.90 | 19.92 | 635,048 | -0.18(-0.90%) |
Aug 26, 2019 | 20.27 | 20.27 | 20.05 | 20.10 | 154,701 | -0.03(-0.15%) |
Aug 23, 2019 | 20.40 | 20.47 | 20.09 | 20.13 | 288,700 | -0.47(-2.28%) |
Aug 22, 2019 | 20.90 | 20.90 | 20.58 | 20.60 | 242,969 | -0.27(-1.29%) |
Aug 21, 2019 | 20.96 | 20.99 | 20.79 | 20.87 | 160,994 | +0.10(+0.48%) |
Aug 20, 2019 | 20.73 | 20.85 | 20.66 | 20.77 | 254,179 | +0.03(+0.14%) |
Aug 19, 2019 | 20.57 | 20.81 | 20.57 | 20.74 | 347,170 | +0.30(+1.47%) |
Aug 16, 2019 | 20.16 | 20.50 | 20.16 | 20.44 | 459,900 | +0.29(+1.44%) |
Aug 15, 2019 | 20.12 | 20.21 | 20.04 | 20.15 | 339,598 | -0.03(-0.15%) |
Aug 14, 2019 | 20.49 | 20.49 | 20.00 | 20.18 | 457,601 | -0.34(-1.66%) |
Aug 13, 2019 | 20.36 | 20.64 | 20.25 | 20.52 | 389,682 | +0.17(+0.84%) |
Aug 12, 2019 | 20.48 | 20.56 | 20.33 | 20.35 | 185,432 | -0.23(-1.12%) |
Aug 09, 2019 | 20.80 | 20.84 | 20.52 | 20.58 | 327,400 | -0.13(-0.63%) |
Aug 08, 2019 | 20.56 | 20.71 | 20.44 | 20.71 | 249,878 | +0.26(+1.27%) |
Aug 07, 2019 | 20.61 | 20.63 | 20.26 | 20.45 | 372,767 | -0.38(-1.82%) |
Aug 06, 2019 | 21.07 | 21.15 | 20.66 | 20.83 | 279,666 | -0.06(-0.29%) |
Aug 05, 2019 | 21.34 | 21.34 | 20.77 | 20.89 | 551,692 | -0.56(-2.61%) |
Aug 02, 2019 | 21.64 | 21.66 | 21.37 | 21.45 | 430,000 | -0.14(-0.65%) |
Aug 01, 2019 | 21.79 | 21.82 | 21.54 | 21.59 | 311,538 | -0.30(-1.37%) |
Jul 31, 2019 | 22.03 | 22.03 | 21.71 | 21.89 | 292,020 | -0.07(-0.32%) |
Jul 30, 2019 | 21.87 | 21.98 | 21.73 | 21.96 | 329,552 | +0.06(+0.27%) |
Jul 29, 2019 | 22.36 | 22.36 | 21.90 | 21.90 | 199,935 | -0.34(-1.53%) |
Jul 26, 2019 | 22.42 | 22.42 | 22.22 | 22.24 | 334,500 | -0.15(-0.67%) |
Jul 25, 2019 | 22.55 | 22.58 | 22.38 | 22.39 | 221,690 | -0.17(-0.75%) |
Jul 24, 2019 | 22.55 | 22.66 | 22.49 | 22.56 | 452,980 | -0.06(-0.27%) |
Jul 23, 2019 | 22.72 | 22.72 | 22.54 | 22.62 | 268,267 | +0.00(+0.00%) |
Jul 22, 2019 | 22.33 | 22.64 | 22.33 | 22.62 | 178,260 | +0.32(+1.43%) |
Jul 19, 2019 | 22.32 | 22.42 | 22.23 | 22.30 | 193,400 | +0.00(+0.00%) |
Jul 18, 2019 | 22.31 | 22.34 | 22.17 | 22.30 | 174,163 | -0.14(-0.62%) |
Jul 17, 2019 | 22.46 | 22.61 | 22.42 | 22.44 | 243,886 | -0.09(-0.40%) |
Jul 16, 2019 | 22.60 | 22.61 | 22.48 | 22.53 | 201,712 | +0.00(+0.00%) |
Jul 15, 2019 | 22.79 | 22.86 | 22.53 | 22.53 | 232,010 | -0.11(-0.49%) |
Jul 12, 2019 | 22.61 | 22.72 | 22.55 | 22.64 | 172,000 | -0.36(-1.57%) |
Jul 11, 2019 | 23.01 | 23.09 | 22.93 | 23.00 | 786,818 | +0.10(+0.44%) |
Jul 10, 2019 | 22.75 | 23.00 | 22.62 | 22.90 | 257,276 | +0.28(+1.24%) |
Jul 09, 2019 | 22.64 | 22.64 | 22.48 | 22.62 | 230,792 | -0.07(-0.31%) |
Jul 08, 2019 | 22.80 | 22.82 | 22.62 | 22.69 | 261,189 | -0.09(-0.40%) |
Jul 05, 2019 | 22.64 | 22.83 | 22.62 | 22.78 | 210,100 | +0.11(+0.49%) |
Jul 03, 2019 | 22.51 | 22.71 | 22.44 | 22.67 | 125,800 | +0.27(+1.21%) |
Jul 02, 2019 | 22.38 | 22.45 | 22.25 | 22.40 | 303,798 | -0.02(-0.09%) |
Jul 01, 2019 | 22.48 | 22.60 | 22.40 | 22.42 | 207,589 | +0.09(+0.40%) |
Jun 28, 2019 | 22.15 | 22.34 | 22.08 | 22.33 | 216,800 | +0.21(+0.95%) |
Jun 27, 2019 | 22.12 | 22.21 | 22.02 | 22.12 | 203,111 | -0.01(-0.05%) |
Jun 26, 2019 | 22.09 | 22.30 | 22.09 | 22.13 | 406,319 | +0.13(+0.59%) |
Jun 25, 2019 | 22.15 | 22.20 | 21.96 | 22.00 | 232,720 | -0.21(-0.95%) |
Jun 24, 2019 | 22.26 | 22.26 | 22.08 | 22.21 | 310,426 | -0.01(-0.05%) |
Jun 21, 2019 | 22.05 | 22.30 | 22.05 | 22.22 | 227,600 | +0.11(+0.50%) |
Jun 20, 2019 | 22.23 | 22.28 | 22.02 | 22.11 | 282,772 | +0.14(+0.64%) |
Jun 19, 2019 | 22.02 | 22.05 | 21.88 | 21.97 | 550,845 | -0.03(-0.14%) |
Jun 18, 2019 | 22.13 | 22.13 | 21.97 | 22.00 | 814,144 | +0.04(+0.18%) |
Jun 17, 2019 | 22.02 | 22.12 | 21.86 | 21.96 | 214,726 | -0.13(-0.59%) |
Jun 14, 2019 | 22.32 | 22.32 | 22.00 | 22.09 | 219,900 | -0.19(-0.85%) |
Jun 13, 2019 | 22.34 | 22.39 | 22.25 | 22.28 | 218,631 | +0.17(+0.77%) |
Jun 12, 2019 | 22.08 | 22.23 | 22.07 | 22.11 | 192,364 | -0.12(-0.54%) |
Jun 11, 2019 | 22.27 | 22.37 | 22.16 | 22.23 | 266,936 | +0.10(+0.45%) |
Jun 10, 2019 | 22.09 | 22.27 | 22.01 | 22.13 | 323,315 | +0.05(+0.23%) |
Jun 07, 2019 | 22.14 | 22.25 | 22.05 | 22.08 | 220,500 | +0.01(+0.05%) |
Jun 06, 2019 | 21.96 | 22.12 | 21.77 | 22.07 | 1,158,451 | +0.11(+0.50%) |
Jun 05, 2019 | 22.20 | 22.20 | 21.90 | 21.96 | 286,775 | -0.28(-1.26%) |
Jun 04, 2019 | 22.22 | 22.25 | 22.07 | 22.24 | 235,031 | +0.24(+1.09%) |
Jun 03, 2019 | 21.97 | 22.12 | 21.90 | 22.00 | 297,488 | +0.17(+0.78%) |
May 31, 2019 | 21.74 | 21.98 | 21.66 | 21.83 | 363,200 | -0.08(-0.37%) |
May 30, 2019 | 22.15 | 22.19 | 21.90 | 21.91 | 380,500 | -0.23(-1.04%) |
May 29, 2019 | 22.08 | 22.16 | 21.75 | 22.14 | 347,540 | -0.03(-0.14%) |
May 28, 2019 | 22.37 | 22.47 | 22.13 | 22.17 | 184,730 | -0.22(-0.98%) |
May 24, 2019 | 22.43 | 22.49 | 22.24 | 22.39 | 248,200 | +0.06(+0.27%) |
May 23, 2019 | 22.63 | 22.63 | 22.10 | 22.33 | 347,526 | -0.48(-2.10%) |
May 22, 2019 | 22.76 | 22.82 | 22.72 | 22.81 | 250,543 | -0.07(-0.31%) |
May 21, 2019 | 22.70 | 22.91 | 22.63 | 22.88 | 187,693 | +0.29(+1.28%) |
May 20, 2019 | 22.55 | 22.66 | 22.54 | 22.59 | 304,705 | -0.08(-0.35%) |
May 17, 2019 | 22.79 | 22.81 | 22.65 | 22.67 | 186,400 | -0.10(-0.44%) |
May 16, 2019 | 22.56 | 22.84 | 22.56 | 22.77 | 303,701 | +0.19(+0.84%) |
May 15, 2019 | 22.29 | 22.64 | 22.29 | 22.58 | 485,723 | +0.14(+0.62%) |
May 14, 2019 | 22.31 | 22.63 | 22.29 | 22.44 | 413,639 | +0.23(+1.04%) |
May 13, 2019 | 22.24 | 22.46 | 22.18 | 22.21 | 298,443 | -0.31(-1.38%) |
May 10, 2019 | 21.89 | 22.52 | 21.89 | 22.52 | 467,500 | +0.88(+4.07%) |
May 09, 2019 | 21.87 | 21.87 | 21.58 | 21.64 | 349,304 | -0.30(-1.37%) |
May 08, 2019 | 21.88 | 22.10 | 21.85 | 21.94 | 360,357 | +0.04(+0.18%) |
May 07, 2019 | 21.71 | 21.94 | 21.67 | 21.90 | 428,801 | +0.03(+0.14%) |
May 06, 2019 | 21.69 | 21.99 | 21.69 | 21.87 | 356,884 | -0.11(-0.50%) |
May 03, 2019 | 21.84 | 21.98 | 21.81 | 21.98 | 272,600 | +0.26(+1.20%) |
May 02, 2019 | 21.87 | 22.28 | 21.67 | 21.72 | 734,446 | -0.38(-1.72%) |
May 01, 2019 | 22.09 | 22.23 | 21.99 | 22.10 | 628,545 | +0.05(+0.23%) |
Apr 30, 2019 | 22.39 | 22.48 | 22.04 | 22.05 | 257,796 | -0.24(-1.08%) |
Apr 29, 2019 | 22.22 | 22.31 | 22.13 | 22.29 | 193,376 | +0.09(+0.41%) |
Apr 26, 2019 | 22.14 | 22.21 | 22.05 | 22.20 | 202,200 | +0.03(+0.14%) |
Apr 25, 2019 | 22.25 | 22.27 | 22.13 | 22.17 | 261,701 | -0.06(-0.27%) |
Apr 24, 2019 | 22.36 | 22.37 | 22.19 | 22.23 | 275,771 | -0.15(-0.67%) |
Apr 23, 2019 | 22.55 | 22.58 | 22.36 | 22.38 | 487,158 | -0.08(-0.36%) |
Apr 22, 2019 | 22.23 | 22.47 | 22.12 | 22.46 | 234,635 | +0.39(+1.77%) |
Apr 18, 2019 | 22.24 | 22.24 | 21.95 | 22.07 | 236,800 | -0.12(-0.54%) |
Apr 17, 2019 | 22.46 | 22.59 | 22.19 | 22.19 | 339,853 | -0.20(-0.89%) |
Apr 16, 2019 | 22.60 | 22.60 | 22.33 | 22.39 | 387,614 | -0.14(-0.62%) |
Apr 15, 2019 | 22.69 | 22.69 | 22.49 | 22.53 | 205,469 | -0.10(-0.44%) |
Apr 12, 2019 | 22.65 | 22.77 | 22.59 | 22.63 | 292,200 | +0.22(+0.98%) |
Apr 11, 2019 | 22.28 | 22.44 | 22.22 | 22.41 | 284,040 | -0.26(-1.15%) |
Apr 10, 2019 | 22.79 | 22.85 | 22.64 | 22.67 | 217,308 | -0.04(-0.18%) |
Apr 09, 2019 | 22.93 | 22.93 | 22.66 | 22.71 | 327,279 | -0.23(-1.00%) |
Apr 08, 2019 | 23.04 | 23.12 | 22.93 | 22.94 | 391,862 | -0.07(-0.30%) |
Apr 05, 2019 | 22.87 | 23.04 | 22.87 | 23.01 | 377,900 | +0.19(+0.83%) |
Apr 04, 2019 | 22.92 | 23.02 | 22.79 | 22.82 | 358,587 | -0.10(-0.44%) |
Apr 03, 2019 | 23.10 | 23.12 | 22.84 | 22.92 | 331,424 | -0.09(-0.39%) |
Apr 02, 2019 | 23.03 | 23.07 | 22.91 | 23.01 | 340,323 | +0.01(+0.04%) |
Apr 01, 2019 | 22.83 | 23.07 | 22.82 | 23.00 | 308,131 | +0.28(+1.23%) |
Mar 29, 2019 | 22.75 | 23.00 | 22.65 | 22.72 | 388,400 | +0.13(+0.58%) |
Mar 28, 2019 | 22.47 | 22.65 | 22.39 | 22.59 | 377,124 | +0.07(+0.31%) |
Mar 27, 2019 | 22.66 | 22.70 | 22.41 | 22.52 | 500,500 | -0.13(-0.57%) |
Mar 26, 2019 | 22.71 | 22.99 | 22.56 | 22.65 | 458,772 | +0.10(+0.44%) |
Mar 25, 2019 | 22.68 | 22.68 | 22.38 | 22.55 | 628,520 | -0.19(-0.84%) |
Mar 22, 2019 | 22.96 | 23.11 | 22.68 | 22.74 | 581,800 | -0.40(-1.73%) |
Mar 21, 2019 | 22.89 | 23.19 | 22.89 | 23.14 | 443,299 | +0.23(+1.00%) |
Mar 20, 2019 | 22.83 | 23.12 | 22.74 | 22.91 | 334,546 | +0.09(+0.39%) |
Mar 19, 2019 | 22.80 | 23.02 | 22.76 | 22.82 | 270,931 | +0.12(+0.53%) |
Mar 18, 2019 | 22.46 | 22.71 | 22.38 | 22.70 | 311,366 | +0.33(+1.48%) |
Mar 15, 2019 | 22.42 | 22.43 | 22.20 | 22.37 | 451,500 | -0.01(-0.04%) |
Mar 14, 2019 | 22.41 | 22.45 | 22.34 | 22.38 | 375,186 | -0.02(-0.09%) |
Mar 13, 2019 | 22.49 | 22.55 | 22.34 | 22.40 | 409,941 | +0.01(+0.04%) |
Mar 12, 2019 | 22.50 | 22.56 | 22.33 | 22.39 | 523,281 | -0.03(-0.13%) |
Mar 11, 2019 | 22.25 | 22.55 | 22.25 | 22.42 | 612,472 | +0.30(+1.36%) |
Mar 08, 2019 | 22.07 | 22.15 | 21.81 | 22.12 | 485,400 | -0.10(-0.45%) |
Mar 07, 2019 | 21.89 | 22.24 | 21.82 | 22.22 | 859,775 | +0.35(+1.60%) |
Mar 06, 2019 | 22.03 | 22.04 | 21.83 | 21.87 | 482,243 | -0.20(-0.91%) |
Mar 05, 2019 | 22.21 | 22.21 | 21.91 | 22.07 | 486,524 | -0.07(-0.32%) |
Mar 04, 2019 | 22.17 | 22.25 | 21.90 | 22.14 | 683,934 | +0.06(+0.27%) |
Mar 01, 2019 | 22.00 | 22.18 | 21.82 | 22.08 | 583,500 | +0.14(+0.64%) |
Feb 28, 2019 | 22.17 | 22.17 | 21.87 | 21.94 | 705,040 | -0.18(-0.81%) |
Feb 27, 2019 | 22.20 | 22.23 | 21.93 | 22.12 | 714,507 | +0.00(+0.00%) |
Feb 26, 2019 | 22.45 | 22.45 | 22.10 | 22.12 | 520,021 | -0.29(-1.29%) |
Feb 25, 2019 | 22.34 | 22.47 | 22.24 | 22.41 | 385,098 | +0.11(+0.49%) |
Feb 22, 2019 | 22.43 | 22.54 | 22.30 | 22.30 | 520,200 | -0.01(-0.04%) |
Feb 21, 2019 | 22.62 | 22.62 | 22.20 | 22.31 | 576,181 | -0.26(-1.15%) |
Feb 20, 2019 | 22.81 | 22.82 | 22.55 | 22.57 | 523,141 | -0.26(-1.14%) |
Feb 19, 2019 | 22.38 | 22.95 | 22.38 | 22.83 | 549,356 | +0.44(+1.97%) |
Feb 15, 2019 | 22.47 | 22.49 | 22.33 | 22.39 | 686,900 | +0.08(+0.36%) |
Feb 14, 2019 | 22.05 | 22.38 | 22.02 | 22.31 | 1,101,497 | +0.26(+1.18%) |
Feb 13, 2019 | 21.91 | 22.08 | 21.77 | 22.05 | 550,688 | +0.29(+1.33%) |
Feb 12, 2019 | 21.72 | 21.83 | 21.52 | 21.76 | 544,778 | +0.36(+1.68%) |
Feb 11, 2019 | 21.32 | 21.43 | 21.22 | 21.40 | 573,691 | +0.04(+0.19%) |
Feb 08, 2019 | 21.56 | 21.56 | 21.06 | 21.36 | 797,500 | -0.11(-0.51%) |
Feb 07, 2019 | 21.82 | 21.83 | 21.31 | 21.47 | 914,566 | -0.49(-2.23%) |
Feb 06, 2019 | 22.21 | 22.30 | 21.92 | 21.96 | 715,831 | -0.25(-1.13%) |
Feb 05, 2019 | 22.26 | 22.33 | 22.12 | 22.21 | 567,246 | -0.02(-0.09%) |
Feb 04, 2019 | 21.90 | 22.28 | 21.90 | 22.23 | 500,018 | +0.13(+0.59%) |
Feb 01, 2019 | 22.16 | 22.16 | 21.76 | 22.10 | 727,200 | +0.25(+1.14%) |
Jan 31, 2019 | 22.19 | 22.28 | 21.69 | 21.85 | 942,840 | -0.25(-1.13%) |
Jan 30, 2019 | 22.03 | 22.26 | 21.75 | 22.10 | 941,743 | +0.28(+1.28%) |
Jan 29, 2019 | 21.76 | 21.93 | 21.46 | 21.82 | 1,400,801 | +0.26(+1.21%) |
Jan 28, 2019 | 21.61 | 21.69 | 21.42 | 21.56 | 1,402,515 | -0.18(-0.83%) |
Jan 25, 2019 | 21.56 | 21.80 | 21.56 | 21.74 | 1,299,100 | +0.22(+1.02%) |
Jan 24, 2019 | 21.37 | 21.57 | 21.20 | 21.52 | 914,913 | +0.12(+0.56%) |
Jan 23, 2019 | 21.46 | 21.55 | 21.17 | 21.40 | 1,075,595 | +0.07(+0.33%) |
Jan 22, 2019 | 21.76 | 21.78 | 21.26 | 21.33 | 1,057,094 | -0.61(-2.78%) |
Jan 18, 2019 | 21.82 | 21.94 | 21.61 | 21.94 | 1,203,800 | +0.29(+1.34%) |
Jan 17, 2019 | 21.57 | 21.73 | 21.48 | 21.65 | 875,966 | +0.02(+0.09%) |
Jan 16, 2019 | 21.57 | 21.76 | 21.57 | 21.63 | 937,511 | +0.02(+0.09%) |
Jan 15, 2019 | 21.28 | 21.67 | 21.28 | 21.61 | 870,234 | +0.46(+2.17%) |
Jan 14, 2019 | 21.25 | 21.40 | 21.14 | 21.15 | 930,427 | -0.27(-1.26%) |
Jan 11, 2019 | 21.71 | 21.71 | 21.35 | 21.42 | 1,189,500 | -0.65(-2.95%) |
Jan 10, 2019 | 22.29 | 22.29 | 21.92 | 22.07 | 1,380,569 | -0.28(-1.25%) |
Jan 09, 2019 | 22.31 | 22.44 | 22.17 | 22.35 | 1,570,028 | +0.24(+1.09%) |
Jan 08, 2019 | 21.86 | 22.28 | 21.79 | 22.11 | 1,360,321 | +0.48(+2.22%) |
Jan 07, 2019 | 21.34 | 21.88 | 21.29 | 21.63 | 1,403,813 | +0.45(+2.12%) |
Jan 04, 2019 | 20.64 | 21.39 | 20.45 | 21.18 | 1,055,800 | +0.85(+4.18%) |
Jan 03, 2019 | 20.13 | 20.45 | 20.00 | 20.33 | 1,277,956 | +0.30(+1.50%) |
Jan 02, 2019 | 19.49 | 20.27 | 19.49 | 20.03 | 1,645,821 | +0.26(+1.32%) |
Dec 31, 2018 | 19.64 | 19.80 | 19.51 | 19.77 | 2,976,100 | +0.28(+1.44%) |
Dec 28, 2018 | 19.67 | 19.83 | 19.18 | 19.49 | 4,643,100 | -0.06(-0.31%) |
Dec 27, 2018 | 19.44 | 19.72 | 18.82 | 19.55 | 3,885,601 | -0.28(-1.41%) |
Dec 26, 2018 | 18.95 | 19.84 | 18.73 | 19.83 | 3,704,818 | +0.97(+5.14%) |
Dec 24, 2018 | 19.53 | 19.59 | 18.83 | 18.86 | 2,298,300 | -0.82(-4.17%) |
Dec 21, 2018 | 20.04 | 20.25 | 19.54 | 19.68 | 3,087,000 | -0.41(-2.04%) |
Dec 20, 2018 | 20.50 | 20.69 | 19.84 | 20.09 | 2,222,807 | -0.49(-2.38%) |
Dec 19, 2018 | 20.32 | 21.05 | 20.32 | 20.58 | 2,733,638 | +0.24(+1.18%) |
Dec 18, 2018 | 20.93 | 20.98 | 20.14 | 20.34 | 3,034,636 | -0.55(-2.63%) |
Dec 17, 2018 | 21.58 | 21.84 | 20.75 | 20.89 | 1,512,892 | -0.64(-2.97%) |
Dec 14, 2018 | 21.54 | 21.94 | 21.48 | 21.53 | 1,496,500 | -0.27(-1.24%) |
Dec 13, 2018 | 21.30 | 21.83 | 21.30 | 21.80 | 2,108,378 | +0.50(+2.35%) |
Dec 12, 2018 | 21.35 | 21.53 | 21.19 | 21.30 | 1,784,063 | +0.24(+1.14%) |
Dec 11, 2018 | 21.33 | 21.38 | 21.02 | 21.06 | 1,735,575 | -0.01(-0.05%) |
Dec 10, 2018 | 21.32 | 21.41 | 20.86 | 21.07 | 983,949 | -0.37(-1.73%) |
Dec 07, 2018 | 21.58 | 22.00 | 21.38 | 21.44 | 1,318,300 | -0.02(-0.09%) |
Dec 06, 2018 | 21.31 | 21.47 | 20.89 | 21.46 | 2,672,057 | -0.16(-0.74%) |
Dec 04, 2018 | 22.21 | 22.22 | 21.59 | 21.62 | 1,730,100 | -0.57(-2.57%) |
Dec 03, 2018 | 21.81 | 22.26 | 21.81 | 22.19 | 1,400,486 | +0.59(+2.73%) |
Nov 30, 2018 | 21.72 | 21.80 | 21.43 | 21.60 | 1,456,300 | -0.20(-0.92%) |
Nov 29, 2018 | 21.56 | 22.00 | 21.52 | 21.80 | 1,428,110 | +0.23(+1.07%) |
Nov 28, 2018 | 21.33 | 21.57 | 21.11 | 21.57 | 1,411,688 | +0.33(+1.55%) |
Nov 27, 2018 | 21.35 | 21.55 | 21.24 | 21.24 | 791,050 | -0.18(-0.84%) |
Nov 26, 2018 | 21.53 | 21.67 | 21.34 | 21.42 | 382,857 | +0.17(+0.80%) |
Nov 23, 2018 | 21.44 | 21.47 | 21.05 | 21.25 | 164,300 | -0.52(-2.39%) |
Nov 21, 2018 | 21.77 | 21.77 | 21.77 | 0 | +0.53(+2.50%) | |
Nov 20, 2018 | 21.70 | 21.70 | 21.07 | 21.24 | 806,909 | -0.65(-2.97%) |
Nov 19, 2018 | 21.93 | 22.16 | 21.84 | 21.89 | 561,958 | -0.05(-0.23%) |
Nov 16, 2018 | 21.89 | 22.09 | 21.70 | 21.94 | 333,900 | +0.05(+0.23%) |
Nov 15, 2018 | 21.62 | 21.92 | 21.51 | 21.89 | 345,779 | +0.29(+1.34%) |
Nov 14, 2018 | 21.93 | 22.02 | 21.48 | 21.60 | 262,111 | -0.19(-0.87%) |
Nov 13, 2018 | 21.98 | 22.23 | 21.69 | 21.79 | 231,372 | -0.27(-1.22%) |
Nov 12, 2018 | 22.46 | 22.46 | 22.03 | 22.06 | 278,145 | +0.56(+2.60%) |
Nov 09, 2018 | 22.38 | 22.47 | 21.50 | 21.50 | 271,400 | -1.09(-4.83%) |
Nov 08, 2018 | 22.63 | 23.05 | 22.53 | 22.59 | 214,008 | -0.08(-0.35%) |
Nov 07, 2018 | 22.65 | 22.86 | 22.47 | 22.67 | 314,536 | +0.47(+2.12%) |
Nov 06, 2018 | 22.18 | 22.32 | 21.98 | 22.20 | 362,978 | +0.00(+0.00%) |
Nov 05, 2018 | 21.91 | 22.33 | 21.86 | 22.20 | 263,260 | +0.41(+1.88%) |
Nov 02, 2018 | 21.96 | 22.08 | 21.67 | 21.79 | 437,900 | +0.82(+3.91%) |