Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 24.35 | 24.59 | 24.22 | 24.42 | 3,669,446 | +0.11(+0.46%) |
Oct 30, 2019 | 24.37 | 24.41 | 23.97 | 24.31 | 3,441,638 | -0.01(-0.04%) |
Oct 29, 2019 | 24.28 | 24.60 | 24.18 | 24.32 | 4,741,842 | +0.01(+0.04%) |
Oct 28, 2019 | 24.18 | 24.33 | 24.07 | 24.31 | 3,402,436 | +0.09(+0.38%) |
Oct 25, 2019 | 24.28 | 24.37 | 24.09 | 24.22 | 2,558,876 | -0.09(-0.38%) |
Oct 24, 2019 | 23.96 | 24.34 | 23.88 | 24.31 | 2,402,858 | +0.42(+1.74%) |
Oct 23, 2019 | 23.77 | 23.91 | 23.63 | 23.90 | 2,739,479 | +0.15(+0.62%) |
Oct 22, 2019 | 24.07 | 24.13 | 23.73 | 23.75 | 2,329,592 | -0.30(-1.23%) |
Oct 21, 2019 | 23.82 | 24.05 | 23.74 | 24.05 | 2,534,641 | +0.21(+0.89%) |
Oct 18, 2019 | 23.68 | 23.83 | 23.58 | 23.83 | 3,475,741 | +0.17(+0.70%) |
Oct 17, 2019 | 23.76 | 23.89 | 23.64 | 23.67 | 3,377,672 | -0.09(-0.39%) |
Oct 16, 2019 | 23.84 | 23.85 | 23.58 | 23.76 | 4,117,456 | -0.12(-0.50%) |
Oct 15, 2019 | 24.08 | 24.12 | 23.82 | 23.88 | 2,590,799 | -0.18(-0.77%) |
Oct 14, 2019 | 24.12 | 24.12 | 23.95 | 24.06 | 2,306,776 | -0.02(-0.08%) |
Oct 11, 2019 | 24.20 | 24.36 | 23.99 | 24.08 | 2,344,616 | -0.14(-0.57%) |
Oct 10, 2019 | 24.18 | 24.33 | 24.11 | 24.22 | 2,130,674 | +0.07(+0.31%) |
Oct 09, 2019 | 24.16 | 24.23 | 23.96 | 24.15 | 1,642,775 | +0.10(+0.42%) |
Oct 08, 2019 | 23.87 | 24.10 | 23.73 | 24.05 | 3,442,201 | +0.11(+0.46%) |
Oct 07, 2019 | 23.94 | 24.06 | 23.88 | 23.94 | 2,205,505 | -0.09(-0.38%) |
Oct 04, 2019 | 23.97 | 24.11 | 23.93 | 24.03 | 1,244,053 | +0.10(+0.42%) |
Oct 03, 2019 | 24.09 | 24.17 | 23.84 | 23.93 | 2,651,173 | -0.10(-0.42%) |
Oct 02, 2019 | 23.90 | 24.04 | 23.83 | 24.03 | 2,961,316 | +0.14(+0.58%) |
Oct 01, 2019 | 23.88 | 24.01 | 23.63 | 23.89 | 1,258,678 | +0.00(+0.00%) |
Sep 30, 2019 | 23.84 | 23.92 | 23.75 | 23.89 | 1,447,324 | +0.09(+0.39%) |
Sep 27, 2019 | 23.87 | 23.96 | 23.68 | 23.80 | 1,025,891 | -0.06(-0.23%) |
Sep 26, 2019 | 23.77 | 24.02 | 23.77 | 23.85 | 1,242,390 | +0.16(+0.66%) |
Sep 25, 2019 | 23.63 | 23.76 | 23.48 | 23.70 | 2,067,185 | +0.07(+0.31%) |
Sep 24, 2019 | 23.47 | 23.76 | 23.46 | 23.62 | 1,425,770 | +0.20(+0.87%) |
Sep 23, 2019 | 23.34 | 23.58 | 23.34 | 23.42 | 2,435,197 | +0.05(+0.20%) |
Sep 20, 2019 | 23.41 | 23.50 | 23.27 | 23.37 | 3,156,681 | +0.06(+0.24%) |
Sep 19, 2019 | 23.02 | 23.40 | 23.02 | 23.32 | 1,365,378 | +0.30(+1.28%) |
Sep 18, 2019 | 23.29 | 23.30 | 22.86 | 23.02 | 3,549,843 | -0.17(-0.72%) |
Sep 17, 2019 | 22.93 | 23.22 | 22.93 | 23.19 | 2,638,323 | +0.32(+1.41%) |
Sep 16, 2019 | 22.50 | 22.88 | 22.48 | 22.86 | 1,420,688 | +0.38(+1.68%) |
Sep 13, 2019 | 22.76 | 22.91 | 22.27 | 22.49 | 2,782,023 | -0.21(-0.94%) |
Sep 12, 2019 | 22.88 | 22.96 | 22.56 | 22.70 | 1,894,899 | +0.06(+0.24%) |
Sep 11, 2019 | 22.46 | 22.69 | 22.31 | 22.64 | 2,013,944 | +0.14(+0.61%) |
Sep 10, 2019 | 22.75 | 22.85 | 22.19 | 22.51 | 3,334,311 | -0.38(-1.65%) |
Sep 09, 2019 | 23.20 | 23.24 | 22.84 | 22.88 | 2,026,506 | -0.37(-1.58%) |
Sep 06, 2019 | 23.41 | 23.41 | 23.16 | 23.25 | 2,366,877 | -0.10(-0.43%) |
Sep 05, 2019 | 23.53 | 23.56 | 23.20 | 23.35 | 3,471,597 | -0.20(-0.86%) |
Sep 04, 2019 | 23.78 | 23.84 | 23.46 | 23.55 | 2,049,222 | -0.10(-0.43%) |
Sep 03, 2019 | 23.51 | 23.79 | 23.48 | 23.66 | 1,545,224 | +0.10(+0.43%) |
Aug 30, 2019 | 23.57 | 23.61 | 23.37 | 23.55 | 2,256,543 | +0.01(+0.04%) |
Aug 29, 2019 | 23.55 | 23.66 | 23.46 | 23.55 | 1,769,872 | +0.07(+0.31%) |
Aug 28, 2019 | 23.33 | 23.50 | 23.29 | 23.47 | 1,439,954 | +0.11(+0.47%) |
Aug 27, 2019 | 23.58 | 23.59 | 23.35 | 23.36 | 1,585,757 | -0.09(-0.39%) |
Aug 26, 2019 | 23.36 | 23.54 | 23.25 | 23.45 | 1,867,708 | +0.20(+0.87%) |
Aug 23, 2019 | 23.66 | 23.74 | 23.21 | 23.25 | 2,387,077 | -0.37(-1.56%) |
Aug 22, 2019 | 23.28 | 23.74 | 23.23 | 23.62 | 2,442,772 | +0.38(+1.62%) |
Aug 21, 2019 | 23.17 | 23.28 | 23.06 | 23.24 | 1,626,225 | +0.12(+0.52%) |
Aug 20, 2019 | 23.33 | 23.34 | 23.10 | 23.12 | 1,136,681 | -0.11(-0.48%) |
Aug 19, 2019 | 23.07 | 23.28 | 22.91 | 23.23 | 801,339 | +0.29(+1.28%) |
Aug 16, 2019 | 22.72 | 23.10 | 22.68 | 22.94 | 3,686,117 | +0.24(+1.06%) |
Aug 15, 2019 | 22.40 | 22.79 | 22.36 | 22.70 | 1,967,866 | +0.38(+1.69%) |
Aug 14, 2019 | 22.50 | 22.62 | 22.28 | 22.32 | 1,836,893 | -0.27(-1.18%) |
Aug 13, 2019 | 22.62 | 22.68 | 22.33 | 22.59 | 1,094,013 | -0.05(-0.20%) |
Aug 12, 2019 | 22.86 | 22.89 | 22.56 | 22.63 | 1,347,545 | -0.17(-0.77%) |
Aug 09, 2019 | 22.82 | 22.92 | 22.60 | 22.81 | 1,398,624 | -0.06(-0.28%) |
Aug 08, 2019 | 22.55 | 22.92 | 22.37 | 22.87 | 1,560,966 | +0.44(+1.97%) |
Aug 07, 2019 | 22.33 | 22.63 | 22.04 | 22.43 | 2,027,400 | +0.14(+0.62%) |
Aug 06, 2019 | 22.16 | 22.46 | 21.99 | 22.29 | 3,026,611 | +0.20(+0.92%) |
Aug 05, 2019 | 22.22 | 22.25 | 21.87 | 22.09 | 3,013,280 | -0.20(-0.91%) |
Aug 02, 2019 | 22.37 | 22.45 | 22.25 | 22.29 | 1,467,692 | -0.04(-0.16%) |
Aug 01, 2019 | 22.16 | 22.54 | 22.04 | 22.33 | 2,331,726 | +0.04(+0.17%) |
Jul 31, 2019 | 22.91 | 23.10 | 22.23 | 22.29 | 5,127,604 | -0.57(-2.50%) |
Jul 30, 2019 | 23.00 | 23.32 | 22.80 | 22.86 | 4,591,873 | -0.34(-1.47%) |
Jul 29, 2019 | 23.09 | 23.29 | 23.05 | 23.20 | 1,502,933 | +0.21(+0.92%) |
Jul 26, 2019 | 23.03 | 23.09 | 22.89 | 22.99 | 2,574,624 | +0.06(+0.24%) |
Jul 25, 2019 | 23.09 | 23.21 | 22.92 | 22.94 | 1,439,538 | -0.13(-0.56%) |
Jul 24, 2019 | 23.26 | 23.26 | 22.91 | 23.07 | 3,244,215 | -0.10(-0.44%) |
Jul 23, 2019 | 22.97 | 23.26 | 22.84 | 23.17 | 1,350,958 | +0.28(+1.21%) |
Jul 22, 2019 | 22.93 | 23.03 | 22.77 | 22.89 | 1,254,842 | -0.02(-0.08%) |
Jul 19, 2019 | 23.41 | 23.47 | 22.90 | 22.91 | 1,485,067 | -0.49(-2.09%) |
Jul 18, 2019 | 23.41 | 23.46 | 23.25 | 23.40 | 1,285,293 | +0.01(+0.04%) |
Jul 17, 2019 | 23.59 | 23.63 | 23.21 | 23.39 | 1,217,265 | -0.12(-0.51%) |
Jul 16, 2019 | 23.60 | 23.70 | 23.49 | 23.51 | 1,640,087 | -0.17(-0.70%) |
Jul 15, 2019 | 23.49 | 23.77 | 23.45 | 23.67 | 1,913,746 | +0.22(+0.94%) |
Jul 12, 2019 | 23.31 | 23.55 | 23.25 | 23.45 | 1,337,267 | +0.15(+0.63%) |
Jul 11, 2019 | 23.94 | 23.94 | 23.20 | 23.31 | 2,467,020 | -0.52(-2.20%) |
Jul 10, 2019 | 23.54 | 23.87 | 23.49 | 23.83 | 2,136,101 | +0.37(+1.57%) |
Jul 09, 2019 | 23.19 | 23.47 | 23.19 | 23.46 | 1,550,161 | +0.23(+0.99%) |
Jul 08, 2019 | 23.10 | 23.31 | 23.07 | 23.23 | 1,396,699 | +0.10(+0.44%) |
Jul 05, 2019 | 22.93 | 23.20 | 22.66 | 23.13 | 1,906,968 | +0.08(+0.36%) |
Jul 03, 2019 | 22.91 | 23.09 | 22.87 | 23.05 | 1,545,773 | +0.19(+0.85%) |
Jul 02, 2019 | 22.56 | 22.91 | 22.49 | 22.86 | 1,923,017 | +0.37(+1.64%) |
Jul 01, 2019 | 22.61 | 22.66 | 22.16 | 22.49 | 1,377,471 | +0.10(+0.45%) |
Jun 28, 2019 | 22.24 | 22.61 | 22.22 | 22.39 | 4,585,194 | +0.16(+0.70%) |
Jun 27, 2019 | 22.18 | 22.32 | 22.16 | 22.23 | 1,335,302 | +0.16(+0.71%) |
Jun 26, 2019 | 22.39 | 22.40 | 21.97 | 22.07 | 1,927,656 | -0.35(-1.56%) |
Jun 25, 2019 | 22.76 | 22.90 | 22.41 | 22.42 | 1,808,558 | -0.38(-1.66%) |
Jun 24, 2019 | 23.08 | 23.11 | 22.80 | 22.80 | 1,374,780 | -0.21(-0.92%) |
Jun 21, 2019 | 23.31 | 23.31 | 22.91 | 23.01 | 2,483,077 | -0.35(-1.50%) |
Jun 20, 2019 | 23.33 | 23.48 | 23.20 | 23.36 | 2,026,907 | +0.15(+0.63%) |
Jun 19, 2019 | 22.97 | 23.29 | 22.93 | 23.21 | 3,070,524 | +0.21(+0.92%) |
Jun 18, 2019 | 23.08 | 23.22 | 22.87 | 23.00 | 2,071,948 | +0.00(+0.00%) |
Jun 17, 2019 | 22.76 | 23.02 | 22.76 | 23.00 | 1,514,060 | +0.24(+1.05%) |
Jun 14, 2019 | 22.84 | 22.88 | 22.73 | 22.76 | 1,322,280 | -0.07(-0.32%) |
Jun 13, 2019 | 22.68 | 22.84 | 22.64 | 22.84 | 1,032,806 | +0.14(+0.61%) |
Jun 12, 2019 | 22.70 | 22.85 | 22.66 | 22.70 | 2,070,415 | -0.02(-0.08%) |
Jun 11, 2019 | 22.63 | 22.86 | 22.56 | 22.72 | 2,116,801 | -0.07(-0.32%) |
Jun 10, 2019 | 22.81 | 22.90 | 22.65 | 22.79 | 1,764,755 | +0.01(+0.04%) |
Jun 07, 2019 | 22.95 | 22.99 | 22.73 | 22.78 | 1,312,339 | -0.08(-0.36%) |
Jun 06, 2019 | 22.93 | 22.95 | 22.65 | 22.86 | 1,649,734 | -0.01(-0.04%) |
Jun 05, 2019 | 22.48 | 22.91 | 22.47 | 22.87 | 1,640,458 | +0.41(+1.84%) |
Jun 04, 2019 | 22.48 | 22.52 | 22.18 | 22.46 | 1,665,934 | +0.04(+0.16%) |
Jun 03, 2019 | 22.53 | 22.55 | 22.15 | 22.42 | 3,098,684 | -0.01(-0.04%) |
May 31, 2019 | 22.06 | 22.55 | 22.06 | 22.43 | 2,183,750 | +0.27(+1.20%) |
May 30, 2019 | 22.19 | 22.30 | 22.05 | 22.17 | 1,445,072 | +0.08(+0.37%) |
May 29, 2019 | 22.05 | 22.18 | 21.95 | 22.08 | 2,908,266 | -0.04(-0.17%) |
May 28, 2019 | 22.51 | 22.55 | 22.12 | 22.12 | 1,724,696 | -0.30(-1.35%) |
May 24, 2019 | 22.29 | 22.49 | 22.25 | 22.42 | 1,080,014 | +0.19(+0.87%) |
May 23, 2019 | 22.23 | 22.24 | 22.09 | 22.23 | 1,796,869 | +0.00(+0.00%) |
May 22, 2019 | 22.14 | 22.29 | 22.07 | 22.23 | 1,219,167 | +0.09(+0.42%) |
May 21, 2019 | 21.95 | 22.27 | 21.95 | 22.14 | 1,457,777 | +0.24(+1.09%) |
May 20, 2019 | 22.08 | 22.09 | 21.79 | 21.90 | 1,094,169 | -0.19(-0.87%) |
May 17, 2019 | 22.01 | 22.10 | 21.85 | 22.09 | 1,813,770 | +0.05(+0.21%) |
May 16, 2019 | 21.94 | 22.16 | 21.89 | 22.05 | 1,650,891 | +0.11(+0.50%) |
May 15, 2019 | 21.80 | 22.00 | 21.70 | 21.94 | 1,066,302 | +0.14(+0.63%) |
May 14, 2019 | 21.88 | 22.07 | 21.72 | 21.80 | 3,880,313 | -0.10(-0.46%) |
May 13, 2019 | 21.70 | 21.98 | 21.63 | 21.90 | 2,341,008 | +0.04(+0.17%) |
May 10, 2019 | 21.69 | 21.95 | 21.61 | 21.86 | 3,010,437 | +0.14(+0.63%) |
May 09, 2019 | 21.60 | 21.84 | 21.43 | 21.72 | 3,417,005 | +0.10(+0.47%) |
May 08, 2019 | 21.80 | 21.97 | 21.60 | 21.62 | 2,374,245 | -0.12(-0.55%) |
May 07, 2019 | 22.15 | 22.19 | 21.61 | 21.74 | 5,053,817 | -0.46(-2.07%) |
May 06, 2019 | 22.28 | 22.47 | 22.17 | 22.20 | 1,774,903 | -0.11(-0.49%) |
May 03, 2019 | 22.06 | 22.45 | 21.84 | 22.31 | 1,562,402 | +0.25(+1.12%) |
May 02, 2019 | 21.95 | 22.12 | 21.91 | 22.06 | 3,048,600 | +0.12(+0.54%) |
May 01, 2019 | 22.01 | 22.18 | 21.92 | 21.95 | 3,013,946 | -0.09(-0.42%) |
Apr 30, 2019 | 21.77 | 22.09 | 21.67 | 22.04 | 3,126,722 | +0.32(+1.48%) |
Apr 29, 2019 | 22.06 | 22.14 | 21.70 | 21.72 | 2,850,957 | -0.35(-1.58%) |
Apr 26, 2019 | 21.84 | 22.17 | 21.77 | 22.06 | 4,403,302 | +0.31(+1.44%) |
Apr 25, 2019 | 21.61 | 21.81 | 21.53 | 21.75 | 1,892,119 | +0.11(+0.51%) |
Apr 24, 2019 | 21.38 | 21.68 | 21.38 | 21.64 | 1,132,952 | +0.36(+1.68%) |
Apr 23, 2019 | 21.12 | 21.41 | 21.03 | 21.28 | 1,835,176 | +0.22(+1.05%) |
Apr 22, 2019 | 21.37 | 21.37 | 20.86 | 21.06 | 1,964,109 | -0.36(-1.67%) |
Apr 18, 2019 | 21.27 | 21.53 | 21.20 | 21.42 | 1,350,643 | +0.19(+0.91%) |
Apr 17, 2019 | 21.34 | 21.37 | 21.03 | 21.23 | 1,824,491 | -0.09(-0.43%) |
Apr 16, 2019 | 21.68 | 21.71 | 21.27 | 21.32 | 2,391,305 | -0.38(-1.74%) |
Apr 15, 2019 | 21.72 | 21.79 | 21.60 | 21.70 | 2,866,589 | +0.01(+0.04%) |
Apr 12, 2019 | 21.42 | 21.69 | 21.25 | 21.69 | 2,195,829 | +0.28(+1.29%) |
Apr 11, 2019 | 21.35 | 21.43 | 21.18 | 21.41 | 2,844,275 | +0.11(+0.52%) |
Apr 10, 2019 | 21.03 | 21.31 | 20.97 | 21.30 | 3,339,759 | +0.35(+1.67%) |
Apr 09, 2019 | 21.04 | 21.18 | 20.90 | 20.95 | 2,135,886 | -0.13(-0.61%) |
Apr 08, 2019 | 21.14 | 21.15 | 20.99 | 21.08 | 5,741,178 | -0.11(-0.52%) |
Apr 05, 2019 | 21.10 | 21.21 | 21.04 | 21.19 | 997,421 | +0.08(+0.39%) |
Apr 04, 2019 | 21.12 | 21.14 | 20.99 | 21.11 | 1,894,006 | -0.03(-0.13%) |
Apr 03, 2019 | 21.12 | 21.28 | 21.04 | 21.14 | 1,265,183 | -0.02(-0.09%) |
Apr 02, 2019 | 21.01 | 21.20 | 20.79 | 21.15 | 1,452,733 | +0.18(+0.88%) |
Apr 01, 2019 | 20.89 | 21.01 | 20.58 | 20.97 | 1,416,448 | +0.09(+0.44%) |
Mar 29, 2019 | 21.02 | 21.03 | 20.85 | 20.88 | 1,947,942 | -0.10(-0.48%) |
Mar 28, 2019 | 20.72 | 20.99 | 20.70 | 20.98 | 1,409,324 | +0.27(+1.29%) |
Mar 27, 2019 | 20.88 | 20.93 | 20.68 | 20.71 | 1,049,088 | -0.22(-1.05%) |
Mar 26, 2019 | 20.75 | 20.93 | 20.75 | 20.93 | 2,272,231 | +0.19(+0.93%) |
Mar 25, 2019 | 20.75 | 20.87 | 20.59 | 20.74 | 2,063,582 | -0.02(-0.09%) |
Mar 22, 2019 | 20.94 | 21.05 | 20.70 | 20.76 | 1,662,514 | -0.16(-0.75%) |
Mar 21, 2019 | 20.36 | 20.92 | 20.29 | 20.92 | 2,197,623 | +0.49(+2.38%) |
Mar 20, 2019 | 20.63 | 20.73 | 20.29 | 20.43 | 3,299,700 | -0.23(-1.11%) |
Mar 19, 2019 | 20.83 | 20.89 | 20.58 | 20.66 | 1,273,524 | -0.13(-0.62%) |
Mar 18, 2019 | 20.92 | 21.03 | 20.67 | 20.79 | 2,451,240 | -0.13(-0.61%) |
Mar 15, 2019 | 20.85 | 20.94 | 20.72 | 20.92 | 2,623,482 | +0.04(+0.18%) |
Mar 14, 2019 | 20.80 | 20.90 | 20.78 | 20.88 | 2,814,220 | +0.08(+0.40%) |
Mar 13, 2019 | 20.69 | 20.82 | 20.68 | 20.80 | 2,292,667 | +0.18(+0.89%) |
Mar 12, 2019 | 20.51 | 20.63 | 20.39 | 20.61 | 2,186,880 | +0.14(+0.67%) |
Mar 11, 2019 | 20.31 | 20.48 | 20.21 | 20.48 | 1,578,646 | +0.22(+1.09%) |
Mar 08, 2019 | 20.13 | 20.29 | 20.08 | 20.26 | 1,390,707 | +0.08(+0.41%) |
Mar 07, 2019 | 20.15 | 20.43 | 20.12 | 20.17 | 2,374,833 | +0.01(+0.05%) |
Mar 06, 2019 | 20.13 | 20.35 | 20.10 | 20.16 | 1,616,691 | -0.03(-0.14%) |
Mar 05, 2019 | 20.07 | 20.27 | 20.04 | 20.19 | 1,211,061 | +0.05(+0.27%) |
Mar 04, 2019 | 19.97 | 20.24 | 19.93 | 20.14 | 2,053,093 | +0.17(+0.87%) |
Mar 01, 2019 | 20.03 | 20.05 | 19.82 | 19.96 | 2,050,835 | -0.06(-0.32%) |
Feb 28, 2019 | 19.88 | 20.31 | 19.84 | 20.03 | 2,384,185 | +0.09(+0.46%) |
Feb 27, 2019 | 20.06 | 20.13 | 19.80 | 19.93 | 2,595,483 | -0.17(-0.82%) |
Feb 26, 2019 | 20.11 | 20.24 | 19.99 | 20.10 | 3,255,447 | +0.12(+0.60%) |
Feb 25, 2019 | 20.14 | 20.32 | 19.97 | 19.98 | 3,186,714 | -0.10(-0.50%) |
Feb 22, 2019 | 20.87 | 20.87 | 20.08 | 20.08 | 4,660,375 | -0.83(-3.95%) |
Feb 21, 2019 | 20.73 | 20.93 | 20.68 | 20.91 | 2,255,998 | +0.10(+0.48%) |
Feb 20, 2019 | 21.09 | 21.09 | 20.71 | 20.81 | 2,603,191 | -0.28(-1.35%) |
Feb 19, 2019 | 21.00 | 21.18 | 21.00 | 21.09 | 1,638,583 | +0.03(+0.13%) |
Feb 15, 2019 | 20.81 | 21.13 | 20.75 | 21.06 | 1,910,041 | +0.31(+1.50%) |
Feb 14, 2019 | 20.85 | 20.92 | 20.75 | 20.75 | 1,931,681 | -0.10(-0.48%) |
Feb 13, 2019 | 20.63 | 20.87 | 20.63 | 20.85 | 2,184,670 | +0.16(+0.75%) |
Feb 12, 2019 | 20.85 | 20.91 | 20.60 | 20.70 | 2,776,610 | -0.15(-0.70%) |
Feb 11, 2019 | 20.84 | 21.03 | 20.80 | 20.84 | 1,591,212 | -0.01(-0.04%) |
Feb 08, 2019 | 20.83 | 21.00 | 20.76 | 20.85 | 1,216,432 | -0.01(-0.04%) |
Feb 07, 2019 | 20.69 | 20.95 | 20.59 | 20.86 | 1,585,654 | +0.17(+0.84%) |
Feb 06, 2019 | 20.95 | 21.00 | 20.64 | 20.69 | 1,940,611 | -0.27(-1.27%) |
Feb 05, 2019 | 20.68 | 20.97 | 20.58 | 20.95 | 2,819,636 | +0.29(+1.42%) |
Feb 04, 2019 | 20.29 | 20.71 | 20.22 | 20.66 | 2,412,396 | +0.35(+1.72%) |
Feb 01, 2019 | 20.29 | 20.43 | 20.07 | 20.31 | 2,982,736 | +0.04(+0.18%) |
Jan 31, 2019 | 20.04 | 20.29 | 19.97 | 20.27 | 5,322,064 | +0.19(+0.96%) |
Jan 30, 2019 | 20.17 | 20.46 | 20.04 | 20.08 | 3,092,111 | -0.05(-0.27%) |
Jan 29, 2019 | 20.00 | 20.23 | 19.96 | 20.14 | 1,688,455 | +0.17(+0.87%) |
Jan 28, 2019 | 19.67 | 19.98 | 19.65 | 19.96 | 2,405,481 | +0.26(+1.30%) |
Jan 25, 2019 | 19.39 | 19.71 | 19.39 | 19.71 | 2,042,329 | +0.36(+1.85%) |
Jan 24, 2019 | 19.36 | 19.47 | 19.24 | 19.35 | 2,670,852 | -0.04(-0.19%) |
Jan 23, 2019 | 19.54 | 19.55 | 19.24 | 19.38 | 3,471,792 | -0.12(-0.61%) |
Jan 22, 2019 | 19.64 | 19.69 | 19.38 | 19.50 | 1,692,818 | -0.16(-0.79%) |
Jan 18, 2019 | 19.65 | 19.74 | 19.48 | 19.66 | 1,255,475 | +0.06(+0.33%) |
Jan 17, 2019 | 19.48 | 19.67 | 19.47 | 19.60 | 1,842,425 | +0.15(+0.75%) |
Jan 16, 2019 | 19.17 | 19.48 | 19.16 | 19.45 | 1,727,496 | +0.29(+1.53%) |
Jan 15, 2019 | 18.97 | 19.16 | 18.90 | 19.15 | 1,641,959 | +0.23(+1.21%) |
Jan 14, 2019 | 19.04 | 19.16 | 18.82 | 18.93 | 3,882,604 | -0.13(-0.67%) |
Jan 11, 2019 | 18.74 | 19.08 | 18.67 | 19.05 | 3,621,052 | +0.28(+1.46%) |
Jan 10, 2019 | 18.41 | 18.79 | 18.30 | 18.78 | 2,000,306 | +0.38(+2.04%) |
Jan 09, 2019 | 18.48 | 18.48 | 18.25 | 18.40 | 1,859,757 | -0.02(-0.10%) |
Jan 08, 2019 | 18.19 | 18.46 | 18.10 | 18.42 | 2,704,694 | +0.35(+1.93%) |
Jan 07, 2019 | 18.05 | 18.29 | 17.99 | 18.07 | 1,543,290 | +0.05(+0.25%) |
Jan 04, 2019 | 18.16 | 18.16 | 17.89 | 18.03 | 3,460,083 | -0.04(-0.20%) |
Jan 03, 2019 | 17.90 | 18.18 | 17.72 | 18.06 | 2,237,417 | +0.21(+1.18%) |
Jan 02, 2019 | 18.09 | 18.10 | 17.74 | 17.85 | 2,708,170 | -0.35(-1.91%) |
Dec 31, 2018 | 18.13 | 18.20 | 17.86 | 18.20 | 1,487,114 | +0.09(+0.51%) |
Dec 28, 2018 | 18.40 | 18.43 | 17.96 | 18.11 | 2,453,675 | -0.14(-0.75%) |
Dec 27, 2018 | 17.90 | 18.25 | 17.70 | 18.25 | 2,341,086 | +0.17(+0.96%) |
Dec 26, 2018 | 17.46 | 18.08 | 17.30 | 18.07 | 2,756,521 | +0.62(+3.56%) |
Dec 24, 2018 | 17.83 | 17.85 | 17.32 | 17.45 | 1,933,463 | -0.40(-2.25%) |
Dec 21, 2018 | 18.22 | 18.63 | 17.81 | 17.85 | 2,552,294 | -0.37(-2.01%) |
Dec 20, 2018 | 18.36 | 18.46 | 18.07 | 18.22 | 1,645,977 | -0.13(-0.70%) |
Dec 19, 2018 | 18.48 | 18.55 | 18.23 | 18.35 | 1,635,190 | -0.10(-0.55%) |
Dec 18, 2018 | 18.45 | 18.65 | 18.30 | 18.45 | 1,787,399 | +0.06(+0.35%) |
Dec 17, 2018 | 18.84 | 19.33 | 18.37 | 18.38 | 3,464,936 | -0.48(-2.52%) |
Dec 14, 2018 | 18.73 | 18.90 | 18.64 | 18.86 | 1,043,593 | +0.04(+0.19%) |
Dec 13, 2018 | 18.75 | 19.04 | 18.75 | 18.82 | 1,039,292 | +0.10(+0.54%) |
Dec 12, 2018 | 19.11 | 19.14 | 18.63 | 18.72 | 1,480,786 | -0.28(-1.49%) |
Dec 11, 2018 | 19.13 | 19.24 | 19.01 | 19.01 | 907,586 | -0.07(-0.38%) |
Dec 10, 2018 | 19.17 | 19.18 | 18.81 | 19.08 | 1,633,286 | -0.07(-0.38%) |
Dec 07, 2018 | 19.25 | 19.51 | 19.07 | 19.15 | 1,818,662 | -0.11(-0.57%) |
Dec 06, 2018 | 18.78 | 19.28 | 18.48 | 19.26 | 2,867,911 | +0.33(+1.74%) |
Dec 04, 2018 | 19.13 | 19.22 | 18.85 | 18.93 | 2,484,507 | -0.18(-0.96%) |
Dec 03, 2018 | 19.09 | 19.12 | 18.86 | 19.12 | 1,868,946 | +0.06(+0.34%) |
Nov 30, 2018 | 18.74 | 19.07 | 18.74 | 19.05 | 2,001,250 | +0.33(+1.76%) |
Nov 29, 2018 | 18.59 | 18.75 | 18.48 | 18.72 | 1,419,485 | +0.06(+0.34%) |
Nov 28, 2018 | 18.45 | 18.74 | 18.44 | 18.66 | 1,623,450 | +0.18(+0.99%) |
Nov 27, 2018 | 18.39 | 18.51 | 18.25 | 18.48 | 2,410,278 | +0.12(+0.65%) |
Nov 26, 2018 | 18.43 | 18.43 | 18.20 | 18.36 | 1,844,172 | +0.21(+1.16%) |
Nov 23, 2018 | 18.15 | 18.28 | 18.03 | 18.15 | 693,396 | +0.00(+0.00%) |
Nov 21, 2018 | 18.15 | 18.15 | 18.15 | 0 | +0.06(+0.35%) | |
Nov 20, 2018 | 17.98 | 18.09 | 17.84 | 18.08 | 2,223,705 | +0.03(+0.15%) |
Nov 19, 2018 | 17.95 | 18.16 | 17.89 | 18.05 | 3,006,312 | -0.07(-0.40%) |
Nov 16, 2018 | 18.01 | 18.21 | 17.96 | 18.13 | 2,885,544 | -0.05(-0.25%) |
Nov 15, 2018 | 18.44 | 18.45 | 18.16 | 18.17 | 2,517,731 | -0.38(-2.07%) |
Nov 14, 2018 | 18.74 | 18.76 | 18.51 | 18.56 | 2,153,250 | -0.19(-1.02%) |
Nov 13, 2018 | 18.71 | 18.85 | 18.65 | 18.75 | 1,550,621 | +0.05(+0.29%) |
Nov 12, 2018 | 18.75 | 18.89 | 18.70 | 18.70 | 1,273,794 | -0.07(-0.39%) |
Nov 09, 2018 | 18.85 | 18.99 | 18.71 | 18.77 | 1,939,695 | +0.05(+0.24%) |
Nov 08, 2018 | 18.47 | 18.80 | 18.43 | 18.72 | 3,488,980 | +0.26(+1.39%) |
Nov 07, 2018 | 18.29 | 18.49 | 18.17 | 18.47 | 2,546,050 | +0.27(+1.51%) |
Nov 06, 2018 | 18.03 | 18.37 | 18.02 | 18.19 | 3,904,380 | +0.20(+1.12%) |
Nov 05, 2018 | 18.17 | 18.33 | 17.93 | 17.99 | 5,228,295 | -0.26(-1.40%) |
Nov 02, 2018 | 18.78 | 19.21 | 17.94 | 18.25 | 6,649,479 | -0.93(-4.86%) |