Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 20.79 | 20.80 | 20.70 | 20.77 | 618,295 | -0.04(-0.20%) |
Oct 30, 2019 | 20.75 | 20.81 | 20.70 | 20.81 | 474,697 | +0.10(+0.48%) |
Oct 29, 2019 | 20.70 | 20.80 | 20.65 | 20.71 | 278,685 | -0.02(-0.08%) |
Oct 28, 2019 | 20.98 | 21.01 | 20.70 | 20.73 | 495,201 | -0.22(-1.04%) |
Oct 25, 2019 | 20.99 | 20.99 | 20.90 | 20.94 | 370,377 | -0.06(-0.28%) |
Oct 24, 2019 | 21.04 | 21.04 | 20.94 | 21.00 | 364,253 | +0.00(+0.00%) |
Oct 23, 2019 | 20.95 | 21.02 | 20.90 | 21.00 | 285,974 | +0.08(+0.36%) |
Oct 22, 2019 | 20.95 | 21.14 | 20.93 | 20.93 | 499,981 | -0.01(-0.04%) |
Oct 21, 2019 | 20.88 | 20.95 | 20.86 | 20.93 | 458,336 | +0.06(+0.28%) |
Oct 18, 2019 | 20.80 | 20.94 | 20.76 | 20.88 | 340,139 | +0.12(+0.56%) |
Oct 17, 2019 | 20.76 | 20.81 | 20.71 | 20.76 | 383,089 | -0.02(-0.08%) |
Oct 16, 2019 | 20.80 | 20.80 | 20.74 | 20.78 | 277,394 | -0.05(-0.24%) |
Oct 15, 2019 | 20.86 | 20.91 | 20.80 | 20.83 | 367,262 | +0.00(+0.00%) |
Oct 14, 2019 | 20.89 | 20.92 | 20.80 | 20.83 | 333,772 | -0.11(-0.52%) |
Oct 11, 2019 | 21.01 | 21.01 | 20.91 | 20.93 | 354,840 | +0.01(+0.04%) |
Oct 10, 2019 | 20.88 | 20.93 | 20.79 | 20.93 | 349,653 | +0.03(+0.12%) |
Oct 09, 2019 | 20.98 | 21.00 | 20.88 | 20.90 | 439,644 | +0.04(+0.20%) |
Oct 08, 2019 | 21.03 | 21.03 | 20.86 | 20.86 | 471,722 | -0.24(-1.15%) |
Oct 07, 2019 | 21.22 | 21.22 | 21.07 | 21.10 | 487,059 | -0.08(-0.40%) |
Oct 04, 2019 | 21.19 | 21.19 | 21.03 | 21.19 | 298,070 | +0.10(+0.48%) |
Oct 03, 2019 | 20.97 | 21.09 | 20.84 | 21.09 | 484,278 | +0.08(+0.36%) |
Oct 02, 2019 | 21.24 | 21.24 | 20.98 | 21.01 | 551,106 | -0.28(-1.34%) |
Oct 01, 2019 | 21.39 | 21.43 | 21.24 | 21.29 | 430,155 | -0.12(-0.55%) |
Sep 30, 2019 | 21.44 | 21.46 | 21.39 | 21.41 | 460,048 | -0.02(-0.08%) |
Sep 27, 2019 | 21.42 | 21.50 | 21.34 | 21.43 | 509,731 | -0.02(-0.08%) |
Sep 26, 2019 | 21.40 | 21.45 | 21.31 | 21.45 | 456,950 | +0.04(+0.20%) |
Sep 25, 2019 | 21.40 | 21.41 | 21.29 | 21.40 | 634,488 | -0.04(-0.21%) |
Sep 24, 2019 | 21.50 | 21.55 | 21.37 | 21.45 | 375,891 | -0.04(-0.19%) |
Sep 23, 2019 | 21.44 | 21.50 | 21.44 | 21.49 | 500,977 | +0.04(+0.19%) |
Sep 20, 2019 | 21.37 | 21.53 | 21.37 | 21.45 | 318,924 | +0.07(+0.31%) |
Sep 19, 2019 | 21.44 | 21.47 | 21.33 | 21.38 | 467,800 | +0.01(+0.04%) |
Sep 18, 2019 | 21.31 | 21.41 | 21.28 | 21.37 | 505,402 | +0.02(+0.12%) |
Sep 17, 2019 | 21.25 | 21.36 | 21.17 | 21.35 | 445,579 | +0.14(+0.66%) |
Sep 16, 2019 | 21.33 | 21.37 | 21.17 | 21.21 | 317,892 | +0.08(+0.39%) |
Sep 13, 2019 | 21.07 | 21.17 | 21.04 | 21.12 | 651,364 | +0.04(+0.20%) |
Sep 12, 2019 | 21.16 | 21.18 | 21.07 | 21.08 | 446,712 | -0.04(-0.20%) |
Sep 11, 2019 | 21.11 | 21.16 | 21.05 | 21.12 | 387,724 | +0.06(+0.28%) |
Sep 10, 2019 | 21.03 | 21.11 | 21.01 | 21.07 | 479,489 | +0.00(+0.00%) |
Sep 09, 2019 | 21.05 | 21.10 | 21.03 | 21.07 | 604,847 | +0.06(+0.28%) |
Sep 06, 2019 | 21.12 | 21.14 | 21.00 | 21.01 | 451,900 | -0.11(-0.51%) |
Sep 05, 2019 | 21.20 | 21.22 | 21.09 | 21.12 | 331,477 | -0.05(-0.24%) |
Sep 04, 2019 | 21.16 | 21.22 | 21.11 | 21.17 | 479,779 | +0.11(+0.51%) |
Sep 03, 2019 | 20.87 | 21.08 | 20.84 | 21.06 | 265,671 | +0.12(+0.55%) |
Aug 30, 2019 | 20.98 | 21.00 | 20.90 | 20.94 | 557,725 | +0.01(+0.04%) |
Aug 29, 2019 | 20.88 | 20.95 | 20.83 | 20.93 | 523,691 | +0.18(+0.88%) |
Aug 28, 2019 | 20.65 | 20.78 | 20.62 | 20.75 | 393,214 | +0.24(+1.17%) |
Aug 27, 2019 | 20.58 | 20.64 | 20.47 | 20.51 | 532,781 | +0.02(+0.12%) |
Aug 26, 2019 | 20.48 | 20.54 | 20.43 | 20.49 | 259,585 | +0.12(+0.57%) |
Aug 23, 2019 | 20.63 | 20.70 | 20.34 | 20.37 | 281,396 | -0.33(-1.60%) |
Aug 22, 2019 | 20.81 | 20.82 | 20.68 | 20.70 | 249,528 | -0.07(-0.36%) |
Aug 21, 2019 | 20.76 | 20.81 | 20.70 | 20.78 | 328,197 | +0.11(+0.52%) |
Aug 20, 2019 | 20.67 | 20.72 | 20.58 | 20.67 | 354,522 | +0.00(+0.00%) |
Aug 19, 2019 | 20.57 | 20.73 | 20.57 | 20.67 | 316,853 | +0.18(+0.89%) |
Aug 16, 2019 | 20.35 | 20.52 | 20.35 | 20.49 | 410,994 | +0.20(+0.98%) |
Aug 15, 2019 | 20.22 | 20.35 | 20.20 | 20.29 | 442,105 | +0.07(+0.37%) |
Aug 14, 2019 | 20.39 | 20.44 | 20.20 | 20.21 | 511,813 | -0.32(-1.57%) |
Aug 13, 2019 | 20.41 | 20.59 | 20.37 | 20.54 | 380,834 | +0.14(+0.69%) |
Aug 12, 2019 | 20.48 | 20.48 | 20.34 | 20.39 | 325,453 | -0.12(-0.57%) |
Aug 09, 2019 | 20.57 | 20.66 | 20.47 | 20.51 | 400,978 | -0.08(-0.40%) |
Aug 08, 2019 | 20.39 | 20.59 | 20.33 | 20.59 | 434,454 | +0.27(+1.30%) |
Aug 07, 2019 | 20.27 | 20.36 | 20.05 | 20.33 | 361,659 | -0.06(-0.28%) |
Aug 06, 2019 | 20.35 | 20.39 | 20.16 | 20.39 | 382,387 | +0.15(+0.74%) |
Aug 05, 2019 | 20.54 | 20.54 | 20.15 | 20.24 | 689,146 | -0.40(-1.93%) |
Aug 02, 2019 | 20.76 | 20.83 | 20.61 | 20.64 | 420,164 | -0.07(-0.36%) |
Aug 01, 2019 | 20.69 | 20.86 | 20.64 | 20.71 | 429,002 | +0.02(+0.08%) |
Jul 31, 2019 | 20.78 | 20.88 | 20.59 | 20.69 | 447,713 | -0.07(-0.32%) |
Jul 30, 2019 | 20.77 | 20.79 | 20.70 | 20.76 | 391,972 | -0.01(-0.04%) |
Jul 29, 2019 | 20.90 | 20.90 | 20.75 | 20.77 | 522,389 | -0.07(-0.36%) |
Jul 26, 2019 | 20.96 | 20.96 | 20.83 | 20.84 | 497,030 | -0.10(-0.47%) |
Jul 25, 2019 | 21.07 | 21.07 | 20.88 | 20.94 | 417,070 | -0.10(-0.47%) |
Jul 24, 2019 | 21.11 | 21.11 | 20.97 | 21.04 | 458,743 | -0.05(-0.24%) |
Jul 23, 2019 | 21.22 | 21.22 | 21.09 | 21.09 | 326,927 | -0.14(-0.66%) |
Jul 22, 2019 | 21.18 | 21.25 | 21.09 | 21.23 | 301,180 | +0.14(+0.67%) |
Jul 19, 2019 | 21.21 | 21.23 | 21.09 | 21.09 | 330,750 | -0.12(-0.59%) |
Jul 18, 2019 | 21.15 | 21.22 | 21.02 | 21.22 | 231,039 | +0.00(+0.00%) |
Jul 17, 2019 | 21.26 | 21.33 | 21.21 | 21.22 | 343,511 | -0.03(-0.16%) |
Jul 16, 2019 | 21.31 | 21.36 | 21.17 | 21.25 | 279,041 | -0.08(-0.39%) |
Jul 15, 2019 | 21.36 | 21.40 | 21.31 | 21.33 | 251,713 | +0.00(+0.00%) |
Jul 12, 2019 | 21.38 | 21.41 | 21.31 | 21.33 | 534,919 | -0.05(-0.23%) |
Jul 11, 2019 | 21.37 | 21.42 | 21.31 | 21.38 | 622,700 | +0.07(+0.31%) |
Jul 10, 2019 | 21.22 | 21.38 | 21.22 | 21.31 | 464,348 | +0.15(+0.70%) |
Jul 09, 2019 | 21.06 | 21.17 | 21.01 | 21.17 | 470,809 | +0.09(+0.43%) |
Jul 08, 2019 | 21.11 | 21.17 | 21.06 | 21.07 | 384,339 | -0.09(-0.43%) |
Jul 05, 2019 | 21.08 | 21.17 | 20.95 | 21.17 | 479,291 | +0.01(+0.04%) |
Jul 03, 2019 | 21.00 | 21.18 | 20.98 | 21.16 | 266,434 | +0.23(+1.11%) |
Jul 02, 2019 | 20.81 | 20.96 | 20.81 | 20.93 | 289,147 | +0.12(+0.60%) |
Jul 01, 2019 | 20.94 | 20.94 | 20.78 | 20.80 | 482,092 | -0.04(-0.20%) |
Jun 28, 2019 | 20.68 | 20.84 | 20.68 | 20.84 | 500,891 | +0.16(+0.76%) |
Jun 27, 2019 | 20.71 | 20.73 | 20.62 | 20.68 | 433,149 | -0.01(-0.04%) |
Jun 26, 2019 | 20.80 | 20.83 | 20.68 | 20.69 | 356,323 | -0.06(-0.28%) |
Jun 25, 2019 | 20.99 | 20.99 | 20.72 | 20.75 | 804,304 | -0.27(-1.30%) |
Jun 24, 2019 | 21.06 | 21.10 | 20.95 | 21.02 | 426,367 | -0.02(-0.08%) |
Jun 21, 2019 | 20.93 | 21.07 | 20.90 | 21.04 | 499,926 | +0.09(+0.44%) |
Jun 20, 2019 | 20.93 | 21.02 | 20.84 | 20.95 | 378,956 | +0.15(+0.72%) |
Jun 19, 2019 | 20.68 | 20.83 | 20.64 | 20.80 | 375,591 | +0.09(+0.44%) |
Jun 18, 2019 | 20.72 | 20.76 | 20.64 | 20.71 | 280,664 | +0.07(+0.32%) |
Jun 17, 2019 | 20.68 | 20.73 | 20.57 | 20.64 | 677,790 | -0.09(-0.44%) |
Jun 14, 2019 | 20.73 | 20.76 | 20.66 | 20.73 | 346,678 | +0.02(+0.07%) |
Jun 13, 2019 | 20.71 | 20.75 | 20.65 | 20.72 | 290,021 | +0.12(+0.60%) |
Jun 12, 2019 | 20.59 | 20.69 | 20.56 | 20.60 | 405,573 | -0.05(-0.24%) |
Jun 11, 2019 | 20.72 | 20.74 | 20.60 | 20.65 | 1,075,113 | -0.05(-0.24%) |
Jun 10, 2019 | 20.74 | 20.75 | 20.61 | 20.69 | 267,490 | -0.03(-0.16%) |
Jun 07, 2019 | 20.74 | 20.87 | 20.73 | 20.73 | 239,673 | +0.01(+0.04%) |
Jun 06, 2019 | 20.59 | 20.75 | 20.59 | 20.72 | 343,348 | +0.16(+0.80%) |
Jun 05, 2019 | 20.52 | 20.60 | 20.46 | 20.55 | 483,746 | +0.07(+0.36%) |
Jun 04, 2019 | 20.37 | 20.48 | 20.23 | 20.48 | 344,454 | +0.19(+0.93%) |
Jun 03, 2019 | 20.19 | 20.31 | 20.15 | 20.29 | 373,685 | +0.14(+0.69%) |
May 31, 2019 | 20.10 | 20.19 | 20.02 | 20.15 | 589,386 | -0.03(-0.16%) |
May 30, 2019 | 20.28 | 20.34 | 20.15 | 20.19 | 406,098 | -0.09(-0.45%) |
May 29, 2019 | 20.34 | 20.34 | 20.14 | 20.28 | 369,711 | -0.12(-0.58%) |
May 28, 2019 | 20.62 | 20.66 | 20.39 | 20.39 | 487,847 | -0.22(-1.06%) |
May 24, 2019 | 20.57 | 20.64 | 20.54 | 20.61 | 1,315,954 | +0.07(+0.36%) |
May 23, 2019 | 20.60 | 20.60 | 20.42 | 20.54 | 621,416 | -0.17(-0.83%) |
May 22, 2019 | 20.65 | 20.71 | 20.60 | 20.71 | 485,620 | +0.03(+0.16%) |
May 21, 2019 | 20.60 | 20.75 | 20.60 | 20.68 | 430,043 | +0.13(+0.64%) |
May 20, 2019 | 20.58 | 20.63 | 20.51 | 20.55 | 406,659 | -0.04(-0.20%) |
May 17, 2019 | 20.54 | 20.69 | 20.54 | 20.59 | 357,745 | +0.00(+0.00%) |
May 16, 2019 | 20.49 | 20.67 | 20.49 | 20.59 | 153,969 | +0.13(+0.64%) |
May 15, 2019 | 20.33 | 20.54 | 20.33 | 20.46 | 275,160 | +0.10(+0.48%) |
May 14, 2019 | 20.40 | 20.50 | 20.36 | 20.36 | 429,553 | +0.04(+0.20%) |
May 13, 2019 | 20.19 | 20.36 | 20.19 | 20.32 | 315,462 | +0.02(+0.08%) |
May 10, 2019 | 20.04 | 20.32 | 20.00 | 20.30 | 463,888 | +0.30(+1.48%) |
May 09, 2019 | 20.05 | 20.11 | 19.94 | 20.00 | 474,437 | -0.05(-0.25%) |
May 08, 2019 | 20.19 | 20.24 | 20.04 | 20.05 | 418,560 | -0.09(-0.45%) |
May 07, 2019 | 20.09 | 20.19 | 20.05 | 20.14 | 570,051 | -0.02(-0.12%) |
May 06, 2019 | 20.14 | 20.23 | 20.13 | 20.17 | 683,662 | -0.09(-0.45%) |
May 03, 2019 | 20.17 | 20.27 | 20.15 | 20.26 | 409,356 | +0.17(+0.86%) |
May 02, 2019 | 20.24 | 20.24 | 20.06 | 20.09 | 578,735 | -0.16(-0.81%) |
May 01, 2019 | 20.36 | 20.41 | 20.25 | 20.25 | 329,132 | -0.09(-0.44%) |
Apr 30, 2019 | 20.33 | 20.40 | 20.23 | 20.34 | 298,796 | +0.04(+0.20%) |
Apr 29, 2019 | 20.36 | 20.36 | 20.23 | 20.30 | 559,675 | -0.02(-0.08%) |
Apr 26, 2019 | 20.30 | 20.35 | 20.27 | 20.32 | 435,405 | +0.03(+0.16%) |
Apr 25, 2019 | 20.28 | 20.35 | 20.22 | 20.28 | 414,437 | +0.00(+0.00%) |
Apr 24, 2019 | 20.31 | 20.34 | 20.23 | 20.28 | 379,053 | -0.03(-0.16%) |
Apr 23, 2019 | 20.37 | 20.37 | 20.26 | 20.32 | 308,547 | -0.02(-0.08%) |
Apr 22, 2019 | 20.23 | 20.35 | 20.21 | 20.33 | 650,596 | +0.17(+0.86%) |
Apr 18, 2019 | 20.23 | 20.23 | 20.08 | 20.16 | 1,174,633 | -0.02(-0.08%) |
Apr 17, 2019 | 20.28 | 20.30 | 20.18 | 20.18 | 485,379 | -0.06(-0.28%) |
Apr 16, 2019 | 20.43 | 20.46 | 20.23 | 20.23 | 489,604 | -0.18(-0.89%) |
Apr 15, 2019 | 20.45 | 20.46 | 20.39 | 20.42 | 524,579 | -0.05(-0.24%) |
Apr 12, 2019 | 20.47 | 20.47 | 20.35 | 20.46 | 566,867 | +0.06(+0.28%) |
Apr 11, 2019 | 20.29 | 20.42 | 20.25 | 20.41 | 315,023 | +0.12(+0.61%) |
Apr 10, 2019 | 20.36 | 20.44 | 20.28 | 20.28 | 401,898 | -0.06(-0.28%) |
Apr 09, 2019 | 20.39 | 20.39 | 20.28 | 20.34 | 552,545 | -0.05(-0.24%) |
Apr 08, 2019 | 20.46 | 20.46 | 20.37 | 20.39 | 345,495 | -0.08(-0.40%) |
Apr 05, 2019 | 20.35 | 20.47 | 20.28 | 20.47 | 518,177 | +0.16(+0.77%) |
Apr 04, 2019 | 20.37 | 20.38 | 20.22 | 20.32 | 607,841 | -0.04(-0.20%) |
Apr 03, 2019 | 20.37 | 20.40 | 20.33 | 20.36 | 492,730 | -0.03(-0.16%) |
Apr 02, 2019 | 20.42 | 20.42 | 20.34 | 20.39 | 427,245 | +0.02(+0.08%) |
Apr 01, 2019 | 20.38 | 20.39 | 20.28 | 20.37 | 619,355 | +0.06(+0.28%) |
Mar 29, 2019 | 20.28 | 20.32 | 20.23 | 20.32 | 537,896 | +0.08(+0.41%) |
Mar 28, 2019 | 20.28 | 20.30 | 20.15 | 20.23 | 585,391 | -0.07(-0.36%) |
Mar 27, 2019 | 20.38 | 20.38 | 20.15 | 20.31 | 560,727 | -0.05(-0.24%) |
Mar 26, 2019 | 20.37 | 20.49 | 20.32 | 20.36 | 753,512 | +0.04(+0.20%) |
Mar 25, 2019 | 20.24 | 20.32 | 20.14 | 20.32 | 1,031,323 | +0.07(+0.32%) |
Mar 22, 2019 | 20.30 | 20.36 | 20.23 | 20.25 | 380,386 | -0.09(-0.44%) |
Mar 21, 2019 | 20.21 | 20.37 | 20.15 | 20.34 | 785,939 | +0.16(+0.81%) |
Mar 20, 2019 | 20.17 | 20.34 | 20.10 | 20.18 | 935,676 | +0.02(+0.12%) |
Mar 19, 2019 | 20.28 | 20.29 | 20.10 | 20.15 | 398,023 | -0.04(-0.20%) |
Mar 18, 2019 | 20.10 | 20.19 | 20.07 | 20.19 | 319,743 | +0.15(+0.73%) |
Mar 15, 2019 | 20.04 | 20.13 | 20.01 | 20.05 | 523,300 | +0.01(+0.04%) |
Mar 14, 2019 | 20.06 | 20.13 | 20.01 | 20.04 | 316,821 | -0.04(-0.20%) |
Mar 13, 2019 | 20.05 | 20.11 | 20.03 | 20.08 | 554,754 | +0.07(+0.37%) |
Mar 12, 2019 | 19.92 | 20.03 | 19.90 | 20.01 | 303,419 | +0.09(+0.45%) |
Mar 11, 2019 | 19.79 | 19.94 | 19.79 | 19.92 | 565,484 | +0.18(+0.91%) |
Mar 08, 2019 | 19.68 | 19.74 | 19.57 | 19.74 | 595,021 | -0.01(-0.04%) |
Mar 07, 2019 | 19.66 | 19.78 | 19.63 | 19.75 | 780,800 | +0.10(+0.50%) |
Mar 06, 2019 | 19.66 | 19.68 | 19.59 | 19.65 | 696,000 | -0.03(-0.17%) |
Mar 05, 2019 | 19.70 | 19.71 | 19.63 | 19.68 | 852,909 | +0.02(+0.08%) |
Mar 04, 2019 | 19.73 | 19.73 | 19.51 | 19.66 | 752,203 | +0.02(+0.08%) |
Mar 01, 2019 | 19.59 | 19.65 | 19.51 | 19.65 | 409,453 | +0.11(+0.58%) |
Feb 28, 2019 | 19.56 | 19.60 | 19.47 | 19.53 | 547,637 | -0.04(-0.21%) |
Feb 27, 2019 | 19.56 | 19.62 | 19.44 | 19.57 | 511,829 | +0.04(+0.21%) |
Feb 26, 2019 | 19.64 | 19.67 | 19.53 | 19.53 | 445,984 | -0.11(-0.58%) |
Feb 25, 2019 | 19.67 | 19.71 | 19.59 | 19.65 | 866,474 | -0.03(-0.17%) |
Feb 22, 2019 | 19.63 | 19.73 | 19.62 | 19.68 | 477,368 | +0.11(+0.54%) |
Feb 21, 2019 | 19.57 | 19.66 | 19.52 | 19.57 | 502,207 | -0.03(-0.17%) |
Feb 20, 2019 | 19.57 | 19.66 | 19.52 | 19.61 | 374,111 | +0.02(+0.13%) |
Feb 19, 2019 | 19.40 | 19.64 | 19.39 | 19.58 | 374,601 | +0.18(+0.92%) |
Feb 15, 2019 | 19.39 | 19.44 | 19.35 | 19.40 | 461,403 | +0.08(+0.42%) |
Feb 14, 2019 | 19.20 | 19.37 | 19.17 | 19.32 | 550,151 | +0.08(+0.42%) |
Feb 13, 2019 | 19.16 | 19.27 | 19.15 | 19.24 | 981,252 | +0.07(+0.38%) |
Feb 12, 2019 | 19.18 | 19.18 | 19.08 | 19.17 | 776,749 | +0.11(+0.60%) |
Feb 11, 2019 | 19.00 | 19.06 | 18.99 | 19.05 | 779,470 | +0.02(+0.09%) |
Feb 08, 2019 | 19.02 | 19.08 | 18.90 | 19.04 | 998,212 | -0.02(-0.13%) |
Feb 07, 2019 | 19.05 | 19.09 | 18.90 | 19.06 | 648,607 | -0.07(-0.38%) |
Feb 06, 2019 | 19.25 | 19.26 | 19.11 | 19.14 | 801,088 | -0.13(-0.68%) |
Feb 05, 2019 | 19.27 | 19.32 | 19.22 | 19.27 | 861,968 | +0.00(+0.00%) |
Feb 04, 2019 | 19.13 | 19.27 | 19.06 | 19.27 | 873,078 | +0.05(+0.25%) |
Feb 01, 2019 | 19.14 | 19.22 | 19.09 | 19.22 | 996,492 | +0.07(+0.38%) |
Jan 31, 2019 | 19.04 | 19.16 | 18.97 | 19.14 | 1,085,025 | +0.15(+0.77%) |
Jan 30, 2019 | 18.97 | 19.12 | 18.92 | 19.00 | 800,215 | +0.11(+0.60%) |
Jan 29, 2019 | 18.77 | 18.93 | 18.77 | 18.88 | 818,879 | +0.11(+0.61%) |
Jan 28, 2019 | 18.71 | 18.77 | 18.65 | 18.77 | 1,870,609 | -0.05(-0.26%) |
Jan 25, 2019 | 18.89 | 18.93 | 18.78 | 18.82 | 674,726 | +0.01(+0.04%) |
Jan 24, 2019 | 18.71 | 18.83 | 18.63 | 18.81 | 798,941 | +0.10(+0.52%) |
Jan 23, 2019 | 18.75 | 18.78 | 18.59 | 18.71 | 1,850,577 | +0.01(+0.04%) |
Jan 22, 2019 | 18.79 | 18.83 | 18.60 | 18.70 | 2,138,722 | -0.15(-0.82%) |
Jan 18, 2019 | 18.83 | 18.88 | 18.78 | 18.86 | 894,559 | +0.10(+0.52%) |
Jan 17, 2019 | 18.61 | 18.78 | 18.58 | 18.76 | 642,744 | +0.11(+0.57%) |
Jan 16, 2019 | 18.58 | 18.69 | 18.57 | 18.65 | 456,570 | +0.09(+0.48%) |
Jan 15, 2019 | 18.38 | 18.60 | 18.36 | 18.57 | 619,982 | +0.25(+1.38%) |
Jan 14, 2019 | 18.43 | 18.43 | 18.25 | 18.31 | 1,637,310 | -0.19(-1.01%) |
Jan 11, 2019 | 18.57 | 18.61 | 18.47 | 18.50 | 5,228,456 | -0.14(-0.74%) |
Jan 10, 2019 | 18.52 | 18.64 | 18.45 | 18.64 | 691,852 | +0.09(+0.48%) |
Jan 09, 2019 | 18.63 | 18.63 | 18.47 | 18.55 | 779,066 | +0.05(+0.26%) |
Jan 08, 2019 | 18.40 | 18.51 | 18.28 | 18.50 | 1,477,294 | +0.29(+1.56%) |
Jan 07, 2019 | 18.08 | 18.27 | 18.04 | 18.21 | 1,172,184 | +0.17(+0.95%) |
Jan 04, 2019 | 17.64 | 18.06 | 17.64 | 18.04 | 1,852,489 | +0.54(+3.07%) |
Jan 03, 2019 | 17.41 | 17.65 | 17.37 | 17.51 | 921,069 | +0.07(+0.42%) |
Jan 02, 2019 | 17.32 | 17.52 | 17.18 | 17.43 | 2,669,269 | -0.03(-0.19%) |
Dec 31, 2018 | 17.37 | 17.47 | 17.22 | 17.47 | 2,862,860 | +0.21(+1.23%) |
Dec 28, 2018 | 17.22 | 17.38 | 17.11 | 17.25 | 3,717,260 | +0.07(+0.38%) |
Dec 27, 2018 | 17.08 | 17.20 | 16.79 | 17.19 | 3,252,758 | -0.07(-0.38%) |
Dec 26, 2018 | 16.81 | 17.27 | 16.61 | 17.25 | 3,705,859 | +0.52(+3.11%) |
Dec 24, 2018 | 17.43 | 17.47 | 16.73 | 16.73 | 1,323,908 | -0.74(-4.24%) |
Dec 21, 2018 | 17.70 | 17.93 | 17.47 | 17.47 | 3,486,374 | -0.15(-0.88%) |
Dec 20, 2018 | 17.74 | 17.94 | 17.45 | 17.63 | 3,098,759 | -0.17(-0.96%) |
Dec 19, 2018 | 17.86 | 18.16 | 17.73 | 17.80 | 2,748,698 | +0.00(+0.00%) |
Dec 18, 2018 | 18.07 | 18.11 | 17.73 | 17.80 | 1,669,418 | -0.22(-1.22%) |
Dec 17, 2018 | 18.57 | 18.62 | 17.96 | 18.02 | 1,247,499 | -0.57(-3.07%) |
Dec 14, 2018 | 18.69 | 18.73 | 18.57 | 18.59 | 922,622 | -0.15(-0.81%) |
Dec 13, 2018 | 18.58 | 18.84 | 18.58 | 18.74 | 1,628,659 | +0.14(+0.73%) |
Dec 12, 2018 | 18.72 | 18.72 | 18.58 | 18.61 | 1,297,317 | +0.04(+0.22%) |
Dec 11, 2018 | 18.73 | 18.73 | 18.51 | 18.57 | 6,731,700 | +0.06(+0.30%) |
Dec 10, 2018 | 18.65 | 18.65 | 18.30 | 18.51 | 894,848 | -0.18(-0.99%) |
Dec 07, 2018 | 18.81 | 18.87 | 18.68 | 18.69 | 1,114,488 | +0.02(+0.09%) |
Dec 06, 2018 | 18.69 | 18.71 | 18.34 | 18.68 | 1,724,945 | -0.14(-0.73%) |
Dec 04, 2018 | 19.01 | 19.09 | 18.79 | 18.81 | 1,086,741 | -0.19(-1.01%) |
Dec 03, 2018 | 18.97 | 19.02 | 18.82 | 19.01 | 804,588 | +0.23(+1.20%) |
Nov 30, 2018 | 18.69 | 18.79 | 18.57 | 18.78 | 1,072,805 | +0.09(+0.47%) |
Nov 29, 2018 | 18.69 | 18.78 | 18.60 | 18.69 | 1,050,581 | +0.08(+0.43%) |
Nov 28, 2018 | 18.57 | 18.65 | 18.44 | 18.61 | 1,042,624 | +0.06(+0.30%) |
Nov 27, 2018 | 18.51 | 18.60 | 18.50 | 18.56 | 895,242 | +0.02(+0.13%) |
Nov 26, 2018 | 18.56 | 18.65 | 18.50 | 18.53 | 674,818 | +0.11(+0.61%) |
Nov 23, 2018 | 18.55 | 18.55 | 18.42 | 18.42 | 178,676 | -0.27(-1.46%) |
Nov 21, 2018 | 18.69 | 18.69 | 18.69 | 0 | +0.14(+0.78%) | |
Nov 20, 2018 | 18.69 | 18.77 | 18.51 | 18.55 | 752,458 | -0.27(-1.45%) |
Nov 19, 2018 | 18.70 | 18.87 | 18.70 | 18.82 | 1,202,629 | +0.07(+0.39%) |
Nov 16, 2018 | 18.72 | 18.79 | 18.66 | 18.75 | 984,089 | +0.13(+0.69%) |
Nov 15, 2018 | 18.55 | 18.65 | 18.44 | 18.62 | 876,852 | +0.06(+0.35%) |
Nov 14, 2018 | 18.73 | 18.73 | 18.46 | 18.56 | 1,553,079 | -0.05(-0.26%) |
Nov 13, 2018 | 18.65 | 18.81 | 18.55 | 18.61 | 1,044,802 | -0.09(-0.47%) |
Nov 12, 2018 | 18.73 | 18.88 | 18.69 | 18.69 | 457,467 | -0.07(-0.39%) |
Nov 09, 2018 | 18.66 | 18.81 | 18.60 | 18.77 | 282,323 | +0.06(+0.34%) |
Nov 08, 2018 | 18.76 | 18.85 | 18.69 | 18.70 | 784,866 | -0.06(-0.34%) |
Nov 07, 2018 | 18.73 | 18.78 | 18.59 | 18.77 | 315,207 | +0.18(+1.00%) |
Nov 06, 2018 | 18.45 | 18.61 | 18.44 | 18.58 | 467,087 | +0.09(+0.48%) |
Nov 05, 2018 | 18.33 | 18.51 | 18.25 | 18.49 | 813,110 | +0.31(+1.72%) |
Nov 02, 2018 | 18.35 | 18.41 | 18.06 | 18.18 | 653,612 | -0.13(-0.70%) |