Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 27.84 | 27.85 | 27.17 | 27.62 | 406,946 | -0.44(-1.56%) |
Oct 30, 2019 | 27.97 | 28.26 | 27.76 | 28.06 | 211,038 | -0.01(-0.03%) |
Oct 29, 2019 | 27.93 | 28.37 | 27.93 | 28.06 | 539,420 | -0.03(-0.12%) |
Oct 28, 2019 | 27.93 | 28.23 | 27.77 | 28.10 | 378,783 | +0.26(+0.95%) |
Oct 25, 2019 | 27.37 | 27.90 | 27.26 | 27.83 | 581,433 | +0.30(+1.08%) |
Oct 24, 2019 | 27.19 | 27.54 | 26.79 | 27.54 | 919,142 | +0.33(+1.20%) |
Oct 23, 2019 | 26.89 | 27.21 | 26.23 | 27.21 | 868,599 | +0.81(+3.08%) |
Oct 22, 2019 | 26.22 | 26.67 | 24.85 | 26.40 | 884,545 | +0.46(+1.79%) |
Oct 21, 2019 | 25.80 | 26.06 | 25.75 | 25.93 | 314,607 | +0.50(+1.95%) |
Oct 18, 2019 | 25.26 | 25.58 | 25.19 | 25.44 | 300,003 | +0.07(+0.29%) |
Oct 17, 2019 | 25.27 | 25.54 | 25.08 | 25.37 | 325,687 | +0.33(+1.33%) |
Oct 16, 2019 | 25.25 | 25.61 | 25.01 | 25.03 | 203,670 | -0.27(-1.06%) |
Oct 15, 2019 | 25.05 | 25.59 | 24.92 | 25.30 | 238,487 | +0.33(+1.34%) |
Oct 14, 2019 | 24.89 | 25.06 | 24.70 | 24.97 | 176,777 | -0.01(-0.03%) |
Oct 11, 2019 | 25.03 | 25.43 | 24.95 | 24.98 | 359,782 | +0.39(+1.59%) |
Oct 10, 2019 | 24.27 | 24.67 | 24.26 | 24.58 | 270,455 | +0.36(+1.48%) |
Oct 09, 2019 | 24.30 | 24.39 | 24.00 | 24.23 | 303,761 | +0.22(+0.91%) |
Oct 08, 2019 | 24.56 | 24.56 | 23.93 | 24.01 | 382,421 | -0.89(-3.56%) |
Oct 07, 2019 | 24.94 | 25.02 | 24.73 | 24.89 | 536,448 | -0.13(-0.54%) |
Oct 04, 2019 | 24.76 | 25.04 | 24.47 | 25.03 | 290,409 | +0.39(+1.57%) |
Oct 03, 2019 | 24.47 | 24.67 | 24.11 | 24.64 | 269,906 | +0.07(+0.26%) |
Oct 02, 2019 | 24.64 | 24.91 | 24.40 | 24.58 | 359,869 | -0.19(-0.76%) |
Oct 01, 2019 | 25.58 | 25.79 | 24.53 | 24.76 | 540,091 | -0.59(-2.34%) |
Sep 30, 2019 | 25.63 | 25.63 | 25.24 | 25.36 | 378,175 | -0.13(-0.51%) |
Sep 27, 2019 | 25.52 | 25.90 | 25.29 | 25.49 | 541,211 | +0.12(+0.48%) |
Sep 26, 2019 | 25.94 | 25.94 | 25.32 | 25.37 | 296,028 | -0.63(-2.41%) |
Sep 25, 2019 | 25.49 | 26.03 | 25.49 | 25.99 | 491,080 | +0.56(+2.21%) |
Sep 24, 2019 | 25.92 | 26.10 | 25.24 | 25.43 | 482,956 | -0.42(-1.64%) |
Sep 23, 2019 | 25.75 | 26.06 | 25.66 | 25.85 | 544,583 | +0.02(+0.09%) |
Sep 20, 2019 | 25.93 | 26.11 | 25.74 | 25.83 | 3,954,536 | +0.01(+0.03%) |
Sep 19, 2019 | 26.24 | 26.32 | 25.80 | 25.82 | 523,426 | -0.34(-1.30%) |
Sep 18, 2019 | 26.03 | 26.29 | 25.87 | 26.16 | 496,520 | +0.06(+0.22%) |
Sep 17, 2019 | 26.21 | 26.21 | 25.85 | 26.11 | 477,051 | -0.15(-0.56%) |
Sep 16, 2019 | 26.16 | 26.60 | 26.11 | 26.25 | 465,010 | -0.18(-0.68%) |
Sep 13, 2019 | 26.07 | 26.51 | 25.91 | 26.43 | 478,849 | +0.37(+1.40%) |
Sep 12, 2019 | 25.83 | 26.22 | 25.52 | 26.06 | 469,978 | +0.02(+0.06%) |
Sep 11, 2019 | 25.89 | 26.22 | 25.50 | 26.05 | 541,215 | +0.28(+1.07%) |
Sep 10, 2019 | 25.23 | 25.91 | 25.06 | 25.77 | 562,160 | +0.68(+2.72%) |
Sep 09, 2019 | 24.15 | 25.20 | 24.03 | 25.09 | 1,062,731 | +1.20(+5.00%) |
Sep 06, 2019 | 23.96 | 24.00 | 23.71 | 23.89 | 299,511 | -0.06(-0.24%) |
Sep 05, 2019 | 23.81 | 24.26 | 23.70 | 23.95 | 451,695 | +0.65(+2.79%) |
Sep 04, 2019 | 23.51 | 23.51 | 23.21 | 23.30 | 451,378 | +0.12(+0.53%) |
Sep 03, 2019 | 23.80 | 23.80 | 22.97 | 23.18 | 478,647 | -0.77(-3.22%) |
Aug 30, 2019 | 24.19 | 24.23 | 23.71 | 23.95 | 241,208 | +0.07(+0.27%) |
Aug 29, 2019 | 23.89 | 24.10 | 23.76 | 23.89 | 582,605 | +0.39(+1.66%) |
Aug 28, 2019 | 23.29 | 23.80 | 23.29 | 23.50 | 328,882 | +0.13(+0.56%) |
Aug 27, 2019 | 24.29 | 24.30 | 23.34 | 23.37 | 435,184 | -0.71(-2.94%) |
Aug 26, 2019 | 23.82 | 24.11 | 23.52 | 24.07 | 389,414 | +0.60(+2.56%) |
Aug 23, 2019 | 24.37 | 24.66 | 23.37 | 23.47 | 539,735 | -0.91(-3.73%) |
Aug 22, 2019 | 24.62 | 24.77 | 24.24 | 24.38 | 403,456 | -0.03(-0.13%) |
Aug 21, 2019 | 24.41 | 24.50 | 24.15 | 24.41 | 351,435 | +0.26(+1.08%) |
Aug 20, 2019 | 24.28 | 24.34 | 24.06 | 24.15 | 306,940 | -0.24(-1.00%) |
Aug 19, 2019 | 24.37 | 24.62 | 24.24 | 24.40 | 346,207 | +0.42(+1.76%) |
Aug 16, 2019 | 23.24 | 24.11 | 23.24 | 23.98 | 398,774 | +0.92(+3.98%) |
Aug 15, 2019 | 23.18 | 23.45 | 23.01 | 23.06 | 451,921 | -0.03(-0.14%) |
Aug 14, 2019 | 23.18 | 23.31 | 22.93 | 23.09 | 536,366 | -0.73(-3.07%) |
Aug 13, 2019 | 23.28 | 24.01 | 23.28 | 23.82 | 563,919 | +0.52(+2.23%) |
Aug 12, 2019 | 23.50 | 23.64 | 23.24 | 23.30 | 318,592 | -0.48(-2.02%) |
Aug 09, 2019 | 23.67 | 23.91 | 23.57 | 23.78 | 429,402 | +0.18(+0.76%) |
Aug 08, 2019 | 23.33 | 23.81 | 23.15 | 23.60 | 414,686 | +0.55(+2.40%) |
Aug 07, 2019 | 23.05 | 23.22 | 22.84 | 23.05 | 448,681 | -0.49(-2.07%) |
Aug 06, 2019 | 23.35 | 23.57 | 22.98 | 23.54 | 428,826 | +0.34(+1.47%) |
Aug 05, 2019 | 23.16 | 23.33 | 22.90 | 23.19 | 422,337 | -0.54(-2.29%) |
Aug 02, 2019 | 24.02 | 24.10 | 23.26 | 23.74 | 393,362 | -0.32(-1.32%) |
Aug 01, 2019 | 25.58 | 25.65 | 24.00 | 24.06 | 650,475 | -1.48(-5.79%) |
Jul 31, 2019 | 25.49 | 25.92 | 25.48 | 25.54 | 689,339 | +0.02(+0.06%) |
Jul 30, 2019 | 24.97 | 25.62 | 24.97 | 25.52 | 411,773 | +0.39(+1.54%) |
Jul 29, 2019 | 25.59 | 25.59 | 25.04 | 25.13 | 394,092 | -0.48(-1.89%) |
Jul 26, 2019 | 24.98 | 25.72 | 24.98 | 25.62 | 450,865 | +0.64(+2.55%) |
Jul 25, 2019 | 25.19 | 25.33 | 24.83 | 24.98 | 384,953 | -0.28(-1.12%) |
Jul 24, 2019 | 24.14 | 25.36 | 24.14 | 25.26 | 651,394 | +0.90(+3.68%) |
Jul 23, 2019 | 23.93 | 24.47 | 22.68 | 24.37 | 654,811 | +0.07(+0.30%) |
Jul 22, 2019 | 24.89 | 24.96 | 24.12 | 24.29 | 353,672 | -0.55(-2.21%) |
Jul 19, 2019 | 24.62 | 25.10 | 24.35 | 24.84 | 389,924 | +0.12(+0.49%) |
Jul 18, 2019 | 24.37 | 24.85 | 24.27 | 24.72 | 177,379 | +0.29(+1.19%) |
Jul 17, 2019 | 24.57 | 24.80 | 24.34 | 24.43 | 219,436 | -0.23(-0.95%) |
Jul 16, 2019 | 24.48 | 24.73 | 24.15 | 24.66 | 362,715 | +0.23(+0.96%) |
Jul 15, 2019 | 25.37 | 25.37 | 24.39 | 24.43 | 257,602 | -0.94(-3.69%) |
Jul 12, 2019 | 25.16 | 25.52 | 25.02 | 25.37 | 398,595 | +0.30(+1.19%) |
Jul 11, 2019 | 24.84 | 25.11 | 24.77 | 25.07 | 317,267 | +0.27(+1.07%) |
Jul 10, 2019 | 25.00 | 25.12 | 24.78 | 24.80 | 282,027 | -0.14(-0.55%) |
Jul 09, 2019 | 24.41 | 24.94 | 24.26 | 24.94 | 323,674 | +0.24(+0.98%) |
Jul 08, 2019 | 24.95 | 24.99 | 24.58 | 24.70 | 197,238 | -0.43(-1.70%) |
Jul 05, 2019 | 24.86 | 25.18 | 24.86 | 25.12 | 167,588 | +0.40(+1.60%) |
Jul 03, 2019 | 24.53 | 24.80 | 24.49 | 24.73 | 234,351 | +0.27(+1.09%) |
Jul 02, 2019 | 24.66 | 24.83 | 24.26 | 24.46 | 210,536 | -0.27(-1.11%) |
Jul 01, 2019 | 25.27 | 25.31 | 24.62 | 24.74 | 526,554 | -0.19(-0.78%) |
Jun 28, 2019 | 24.82 | 25.26 | 24.76 | 24.93 | 3,649,907 | +0.21(+0.85%) |
Jun 27, 2019 | 24.20 | 24.72 | 24.20 | 24.72 | 502,486 | +0.55(+2.27%) |
Jun 26, 2019 | 24.12 | 24.39 | 23.84 | 24.17 | 314,003 | +0.18(+0.74%) |
Jun 25, 2019 | 24.03 | 24.05 | 23.61 | 23.99 | 278,884 | +0.02(+0.07%) |
Jun 24, 2019 | 24.64 | 24.81 | 23.98 | 23.98 | 391,419 | -0.73(-2.94%) |
Jun 21, 2019 | 24.50 | 25.02 | 24.49 | 24.70 | 761,021 | +0.10(+0.39%) |
Jun 20, 2019 | 24.71 | 24.72 | 24.18 | 24.61 | 402,937 | +0.03(+0.13%) |
Jun 19, 2019 | 24.82 | 24.98 | 24.55 | 24.58 | 395,053 | -0.12(-0.49%) |
Jun 18, 2019 | 24.13 | 24.75 | 24.13 | 24.70 | 611,356 | +0.57(+2.38%) |
Jun 17, 2019 | 24.49 | 24.73 | 24.07 | 24.12 | 728,015 | -0.39(-1.58%) |
Jun 14, 2019 | 24.21 | 24.64 | 24.04 | 24.51 | 427,579 | +0.31(+1.27%) |
Jun 13, 2019 | 24.03 | 24.36 | 24.03 | 24.20 | 512,854 | +0.29(+1.22%) |
Jun 12, 2019 | 24.12 | 24.40 | 23.87 | 23.91 | 379,148 | -0.31(-1.30%) |
Jun 11, 2019 | 24.05 | 24.35 | 23.70 | 24.23 | 579,566 | +0.45(+1.90%) |
Jun 10, 2019 | 23.44 | 24.04 | 23.44 | 23.78 | 601,337 | +0.54(+2.33%) |
Jun 07, 2019 | 22.67 | 23.47 | 22.67 | 23.24 | 537,446 | -0.36(-1.54%) |
Jun 06, 2019 | 23.49 | 23.70 | 23.22 | 23.60 | 499,761 | +0.02(+0.10%) |
Jun 05, 2019 | 23.56 | 23.70 | 23.11 | 23.57 | 297,873 | -0.06(-0.27%) |
Jun 04, 2019 | 23.28 | 23.65 | 23.11 | 23.64 | 587,003 | +0.70(+3.06%) |
Jun 03, 2019 | 22.77 | 23.28 | 22.61 | 22.94 | 490,144 | +0.09(+0.39%) |
May 31, 2019 | 22.82 | 23.08 | 22.70 | 22.85 | 365,399 | -0.35(-1.50%) |
May 30, 2019 | 23.54 | 23.68 | 22.94 | 23.19 | 409,560 | -0.27(-1.14%) |
May 29, 2019 | 22.96 | 23.57 | 22.86 | 23.46 | 790,904 | +0.26(+1.11%) |
May 28, 2019 | 23.31 | 23.82 | 23.08 | 23.20 | 548,453 | -0.13(-0.55%) |
May 24, 2019 | 23.11 | 23.38 | 23.07 | 23.33 | 1,003,300 | +0.38(+1.65%) |
May 23, 2019 | 23.26 | 23.34 | 22.74 | 22.95 | 562,759 | -0.57(-2.44%) |
May 22, 2019 | 24.00 | 24.09 | 23.53 | 23.53 | 525,731 | -0.62(-2.57%) |
May 21, 2019 | 24.10 | 24.24 | 24.01 | 24.15 | 581,099 | +0.17(+0.71%) |
May 20, 2019 | 24.09 | 24.40 | 23.97 | 23.98 | 469,529 | -0.23(-0.93%) |
May 17, 2019 | 24.22 | 24.54 | 24.17 | 24.20 | 1,114,778 | -0.12(-0.50%) |
May 16, 2019 | 24.14 | 24.38 | 24.11 | 24.32 | 610,223 | +0.25(+1.04%) |
May 15, 2019 | 24.08 | 24.32 | 23.69 | 24.07 | 482,726 | -0.36(-1.49%) |
May 14, 2019 | 24.04 | 24.57 | 23.74 | 24.44 | 749,407 | +0.39(+1.61%) |
May 13, 2019 | 24.67 | 24.70 | 23.93 | 24.05 | 844,728 | -0.98(-3.93%) |
May 10, 2019 | 24.67 | 25.04 | 24.41 | 25.04 | 755,819 | +0.25(+1.01%) |
May 09, 2019 | 24.26 | 24.79 | 23.88 | 24.79 | 518,832 | +0.20(+0.82%) |
May 08, 2019 | 24.20 | 24.66 | 24.05 | 24.58 | 651,262 | +0.32(+1.33%) |
May 07, 2019 | 24.02 | 24.35 | 23.89 | 24.26 | 414,785 | -0.11(-0.46%) |
May 06, 2019 | 24.12 | 24.55 | 24.02 | 24.37 | 286,437 | -0.06(-0.23%) |
May 03, 2019 | 23.74 | 24.43 | 23.67 | 24.43 | 345,085 | +0.90(+3.81%) |
May 02, 2019 | 23.17 | 23.67 | 23.17 | 23.53 | 183,368 | +0.33(+1.43%) |
May 01, 2019 | 23.49 | 23.65 | 22.62 | 23.20 | 527,608 | -0.27(-1.14%) |
Apr 30, 2019 | 24.03 | 24.07 | 23.37 | 23.47 | 294,189 | -0.48(-1.99%) |
Apr 29, 2019 | 23.62 | 24.09 | 23.62 | 23.95 | 435,038 | +0.46(+1.98%) |
Apr 26, 2019 | 23.08 | 23.52 | 23.08 | 23.48 | 359,998 | +0.40(+1.74%) |
Apr 25, 2019 | 23.04 | 23.29 | 22.81 | 23.08 | 326,258 | -0.06(-0.24%) |
Apr 24, 2019 | 22.13 | 23.26 | 21.64 | 23.14 | 518,815 | -0.29(-1.23%) |
Apr 23, 2019 | 23.63 | 23.63 | 22.73 | 23.42 | 647,906 | +0.50(+2.17%) |
Apr 22, 2019 | 23.47 | 23.50 | 22.63 | 22.93 | 372,067 | -0.58(-2.45%) |
Apr 18, 2019 | 23.67 | 23.76 | 23.41 | 23.50 | 199,902 | -0.30(-1.28%) |
Apr 17, 2019 | 23.73 | 23.90 | 23.44 | 23.81 | 202,343 | +0.18(+0.75%) |
Apr 16, 2019 | 23.18 | 23.66 | 23.07 | 23.63 | 393,504 | +0.46(+2.01%) |
Apr 15, 2019 | 23.82 | 23.96 | 23.14 | 23.17 | 355,620 | -0.60(-2.53%) |
Apr 12, 2019 | 23.59 | 23.87 | 23.42 | 23.77 | 748,697 | +0.53(+2.28%) |
Apr 11, 2019 | 23.15 | 23.32 | 23.02 | 23.24 | 483,948 | +0.18(+0.76%) |
Apr 10, 2019 | 23.02 | 23.10 | 22.56 | 23.06 | 341,030 | +0.04(+0.17%) |
Apr 09, 2019 | 23.22 | 23.53 | 22.94 | 23.02 | 460,595 | -0.28(-1.20%) |
Apr 08, 2019 | 23.04 | 23.35 | 23.01 | 23.30 | 264,292 | +0.18(+0.80%) |
Apr 05, 2019 | 23.34 | 23.45 | 23.04 | 23.12 | 754,437 | -0.14(-0.62%) |
Apr 04, 2019 | 22.68 | 23.45 | 22.68 | 23.26 | 1,069,644 | +0.57(+2.51%) |
Apr 03, 2019 | 22.57 | 22.93 | 22.54 | 22.70 | 832,812 | +0.41(+1.83%) |
Apr 02, 2019 | 22.09 | 22.45 | 21.83 | 22.29 | 430,067 | +0.13(+0.58%) |
Apr 01, 2019 | 21.44 | 22.17 | 21.44 | 22.16 | 542,007 | +0.90(+4.22%) |
Mar 29, 2019 | 21.60 | 21.73 | 21.07 | 21.26 | 617,800 | -0.17(-0.79%) |
Mar 28, 2019 | 21.27 | 21.59 | 21.04 | 21.43 | 304,316 | +0.14(+0.68%) |
Mar 27, 2019 | 20.90 | 21.46 | 20.83 | 21.29 | 457,252 | +0.33(+1.57%) |
Mar 26, 2019 | 20.16 | 21.00 | 20.16 | 20.96 | 918,291 | +0.98(+4.89%) |
Mar 25, 2019 | 19.97 | 20.48 | 19.83 | 19.98 | 570,667 | +0.00(+0.00%) |
Mar 22, 2019 | 21.01 | 21.07 | 19.82 | 19.98 | 1,019,851 | -1.30(-6.10%) |
Mar 21, 2019 | 21.51 | 21.60 | 21.18 | 21.28 | 989,925 | -0.43(-1.99%) |
Mar 20, 2019 | 22.53 | 22.69 | 21.64 | 21.71 | 568,472 | -0.87(-3.83%) |
Mar 19, 2019 | 23.24 | 23.24 | 22.47 | 22.58 | 300,940 | -0.51(-2.22%) |
Mar 18, 2019 | 22.90 | 23.33 | 22.89 | 23.09 | 629,153 | +0.19(+0.84%) |
Mar 15, 2019 | 22.61 | 23.05 | 22.61 | 22.90 | 1,004,253 | +0.29(+1.28%) |
Mar 14, 2019 | 22.62 | 22.76 | 22.48 | 22.61 | 230,773 | -0.01(-0.04%) |
Mar 13, 2019 | 22.48 | 22.73 | 22.41 | 22.62 | 405,373 | +0.22(+1.00%) |
Mar 12, 2019 | 22.51 | 22.63 | 22.27 | 22.39 | 590,179 | -0.06(-0.25%) |
Mar 11, 2019 | 22.33 | 22.81 | 22.21 | 22.45 | 717,544 | +0.29(+1.30%) |
Mar 08, 2019 | 21.76 | 22.25 | 21.76 | 22.16 | 619,422 | +0.10(+0.47%) |
Mar 07, 2019 | 22.41 | 22.48 | 22.01 | 22.05 | 533,941 | -0.43(-1.92%) |
Mar 06, 2019 | 23.40 | 23.46 | 22.47 | 22.49 | 483,870 | -0.99(-4.23%) |
Mar 05, 2019 | 23.67 | 23.73 | 23.32 | 23.48 | 259,312 | -0.22(-0.95%) |
Mar 04, 2019 | 23.98 | 24.13 | 23.67 | 23.71 | 388,732 | -0.28(-1.17%) |
Mar 01, 2019 | 24.09 | 24.27 | 23.83 | 23.99 | 429,752 | +0.06(+0.27%) |
Feb 28, 2019 | 24.07 | 24.07 | 23.87 | 23.92 | 264,662 | -0.13(-0.53%) |
Feb 27, 2019 | 23.72 | 24.06 | 23.67 | 24.05 | 489,799 | +0.33(+1.39%) |
Feb 26, 2019 | 24.28 | 24.35 | 23.71 | 23.72 | 290,484 | -0.66(-2.70%) |
Feb 25, 2019 | 24.71 | 24.80 | 24.35 | 24.38 | 193,626 | -0.14(-0.59%) |
Feb 22, 2019 | 24.43 | 24.59 | 24.21 | 24.52 | 168,956 | +0.19(+0.79%) |
Feb 21, 2019 | 24.63 | 24.63 | 24.19 | 24.33 | 197,436 | -0.30(-1.24%) |
Feb 20, 2019 | 24.49 | 24.69 | 24.28 | 24.63 | 527,518 | +0.15(+0.62%) |
Feb 19, 2019 | 24.23 | 24.54 | 24.15 | 24.48 | 487,932 | +0.05(+0.20%) |
Feb 15, 2019 | 23.99 | 24.46 | 23.99 | 24.43 | 316,823 | +0.60(+2.52%) |
Feb 14, 2019 | 24.16 | 24.25 | 23.74 | 23.83 | 265,393 | -0.50(-2.07%) |
Feb 13, 2019 | 24.27 | 24.44 | 24.17 | 24.34 | 249,792 | +0.11(+0.46%) |
Feb 12, 2019 | 24.12 | 24.36 | 24.11 | 24.23 | 283,198 | +0.21(+0.86%) |
Feb 11, 2019 | 23.80 | 24.02 | 23.66 | 24.02 | 206,267 | +0.27(+1.14%) |
Feb 08, 2019 | 23.79 | 23.95 | 23.50 | 23.75 | 221,711 | -0.19(-0.80%) |
Feb 07, 2019 | 23.87 | 24.32 | 23.62 | 23.94 | 469,608 | +0.15(+0.64%) |
Feb 06, 2019 | 23.73 | 23.85 | 23.64 | 23.79 | 195,445 | -0.06(-0.27%) |
Feb 05, 2019 | 23.92 | 24.04 | 23.58 | 23.85 | 255,156 | -0.06(-0.27%) |
Feb 04, 2019 | 23.83 | 23.95 | 23.67 | 23.92 | 254,068 | +0.08(+0.33%) |
Feb 01, 2019 | 23.69 | 24.08 | 23.44 | 23.84 | 493,949 | +0.17(+0.71%) |
Jan 31, 2019 | 23.93 | 23.99 | 23.20 | 23.67 | 600,858 | -0.27(-1.13%) |
Jan 30, 2019 | 24.43 | 24.43 | 23.16 | 23.94 | 663,034 | -0.53(-2.15%) |
Jan 29, 2019 | 24.63 | 25.85 | 24.03 | 24.47 | 2,258,630 | +0.80(+3.40%) |
Jan 28, 2019 | 23.15 | 23.66 | 23.08 | 23.66 | 890,185 | +0.39(+1.68%) |
Jan 25, 2019 | 23.00 | 23.32 | 22.83 | 23.27 | 765,810 | +0.38(+1.67%) |
Jan 24, 2019 | 22.68 | 22.91 | 22.50 | 22.89 | 533,750 | +0.10(+0.42%) |
Jan 23, 2019 | 22.79 | 22.96 | 22.60 | 22.79 | 293,012 | +0.02(+0.10%) |
Jan 22, 2019 | 22.79 | 22.97 | 22.53 | 22.77 | 439,302 | -0.12(-0.52%) |
Jan 18, 2019 | 22.55 | 22.90 | 22.40 | 22.89 | 386,361 | +0.39(+1.73%) |
Jan 17, 2019 | 22.17 | 22.52 | 22.11 | 22.50 | 651,313 | +0.22(+1.00%) |
Jan 16, 2019 | 21.62 | 22.31 | 21.52 | 22.28 | 1,092,744 | +0.82(+3.82%) |
Jan 15, 2019 | 21.29 | 21.50 | 21.01 | 21.46 | 315,891 | +0.18(+0.82%) |
Jan 14, 2019 | 21.12 | 21.94 | 21.10 | 21.28 | 842,381 | -0.02(-0.11%) |
Jan 11, 2019 | 21.07 | 21.36 | 20.68 | 21.31 | 361,852 | +0.08(+0.37%) |
Jan 10, 2019 | 21.16 | 21.45 | 20.90 | 21.23 | 346,424 | +0.00(+0.00%) |
Jan 09, 2019 | 21.36 | 21.45 | 21.09 | 21.23 | 412,796 | -0.02(-0.11%) |
Jan 08, 2019 | 21.47 | 21.47 | 21.00 | 21.25 | 410,895 | -0.06(-0.30%) |
Jan 07, 2019 | 21.06 | 21.71 | 20.89 | 21.31 | 449,421 | +0.17(+0.79%) |
Jan 04, 2019 | 20.78 | 21.39 | 20.69 | 21.15 | 358,961 | +0.65(+3.18%) |
Jan 03, 2019 | 20.65 | 21.03 | 20.22 | 20.50 | 290,003 | -0.35(-1.68%) |
Jan 02, 2019 | 19.92 | 20.89 | 19.92 | 20.85 | 520,802 | +0.54(+2.66%) |
Dec 31, 2018 | 19.90 | 20.30 | 19.71 | 20.30 | 527,256 | +0.47(+2.37%) |
Dec 28, 2018 | 19.48 | 20.11 | 19.35 | 19.84 | 545,606 | +0.40(+2.05%) |
Dec 27, 2018 | 19.39 | 19.74 | 18.78 | 19.44 | 249,161 | -0.35(-1.77%) |
Dec 26, 2018 | 18.82 | 19.81 | 18.51 | 19.79 | 379,786 | +0.97(+5.16%) |
Dec 24, 2018 | 18.44 | 19.17 | 18.31 | 18.82 | 310,446 | +0.27(+1.46%) |
Dec 21, 2018 | 19.05 | 19.41 | 18.50 | 18.55 | 1,862,302 | -0.43(-2.26%) |
Dec 20, 2018 | 19.20 | 19.48 | 18.67 | 18.98 | 481,219 | -0.42(-2.17%) |
Dec 19, 2018 | 20.02 | 20.23 | 19.21 | 19.40 | 622,573 | -0.70(-3.48%) |
Dec 18, 2018 | 20.47 | 20.69 | 19.84 | 20.10 | 459,699 | -0.23(-1.13%) |
Dec 17, 2018 | 20.11 | 20.99 | 20.06 | 20.33 | 639,948 | +0.04(+0.20%) |
Dec 14, 2018 | 20.79 | 21.12 | 20.19 | 20.29 | 486,785 | -0.56(-2.71%) |
Dec 13, 2018 | 21.82 | 21.82 | 20.83 | 20.85 | 485,311 | -0.96(-4.41%) |
Dec 12, 2018 | 22.37 | 22.63 | 21.79 | 21.82 | 771,564 | -0.34(-1.54%) |
Dec 11, 2018 | 22.35 | 22.48 | 21.99 | 22.16 | 444,347 | +0.12(+0.54%) |
Dec 10, 2018 | 22.32 | 22.48 | 21.68 | 22.04 | 276,557 | -0.28(-1.25%) |
Dec 07, 2018 | 22.75 | 23.02 | 22.07 | 22.32 | 420,045 | -0.26(-1.16%) |
Dec 06, 2018 | 22.44 | 22.67 | 22.09 | 22.58 | 427,775 | -0.29(-1.25%) |
Dec 04, 2018 | 24.81 | 24.81 | 22.78 | 22.87 | 437,641 | -2.04(-8.18%) |
Dec 03, 2018 | 25.01 | 25.01 | 24.23 | 24.90 | 379,625 | +0.34(+1.39%) |
Nov 30, 2018 | 24.52 | 24.92 | 24.22 | 24.56 | 534,546 | -0.14(-0.55%) |
Nov 29, 2018 | 24.67 | 24.98 | 24.44 | 24.70 | 248,083 | -0.11(-0.45%) |
Nov 28, 2018 | 24.40 | 24.82 | 24.16 | 24.81 | 354,478 | +0.41(+1.70%) |
Nov 27, 2018 | 24.49 | 24.67 | 24.19 | 24.39 | 277,212 | -0.17(-0.68%) |
Nov 26, 2018 | 24.22 | 24.70 | 24.22 | 24.56 | 371,297 | +0.59(+2.46%) |
Nov 23, 2018 | 24.08 | 24.33 | 23.93 | 23.97 | 168,294 | -0.15(-0.63%) |
Nov 21, 2018 | 24.12 | 24.12 | 24.12 | 0 | +0.45(+1.88%) | |
Nov 20, 2018 | 24.01 | 24.31 | 23.47 | 23.68 | 224,054 | -0.60(-2.49%) |
Nov 19, 2018 | 24.71 | 24.87 | 24.15 | 24.28 | 320,204 | -0.15(-0.62%) |
Nov 16, 2018 | 24.11 | 24.47 | 23.65 | 24.43 | 515,693 | +0.08(+0.33%) |
Nov 15, 2018 | 23.34 | 24.41 | 23.31 | 24.35 | 255,926 | +0.90(+3.83%) |
Nov 14, 2018 | 24.47 | 24.57 | 23.31 | 23.46 | 428,603 | -0.84(-3.44%) |
Nov 13, 2018 | 23.86 | 24.64 | 23.72 | 24.29 | 367,374 | +0.52(+2.18%) |
Nov 12, 2018 | 23.79 | 24.04 | 23.57 | 23.77 | 316,032 | -0.02(-0.07%) |
Nov 09, 2018 | 24.55 | 24.80 | 23.71 | 23.79 | 322,889 | -0.87(-3.52%) |
Nov 08, 2018 | 23.94 | 24.67 | 23.92 | 24.66 | 484,369 | +0.57(+2.38%) |
Nov 07, 2018 | 24.25 | 24.38 | 23.71 | 24.08 | 408,986 | -0.07(-0.30%) |
Nov 06, 2018 | 24.24 | 24.61 | 24.00 | 24.16 | 195,010 | -0.14(-0.59%) |
Nov 05, 2018 | 24.43 | 24.58 | 23.78 | 24.30 | 382,472 | -0.13(-0.52%) |
Nov 02, 2018 | 24.03 | 24.66 | 24.03 | 24.43 | 635,598 | +0.48(+1.99%) |