Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 25.05 | 25.23 | 24.79 | 24.83 | 1,439,354 | -0.26(-1.04%) |
Nov 27, 2019 | 25.15 | 25.16 | 24.94 | 25.09 | 1,964,105 | -0.06(-0.26%) |
Nov 26, 2019 | 24.67 | 25.16 | 24.63 | 25.15 | 3,009,472 | +0.52(+2.11%) |
Nov 25, 2019 | 24.53 | 24.69 | 24.43 | 24.63 | 1,669,007 | +0.22(+0.91%) |
Nov 22, 2019 | 24.25 | 24.49 | 24.04 | 24.41 | 1,813,070 | +0.16(+0.65%) |
Nov 21, 2019 | 24.63 | 24.66 | 24.24 | 24.25 | 2,800,938 | -0.42(-1.70%) |
Nov 20, 2019 | 24.50 | 24.79 | 24.46 | 24.67 | 2,983,760 | +0.14(+0.57%) |
Nov 19, 2019 | 24.62 | 24.84 | 24.51 | 24.53 | 1,465,573 | -0.07(-0.26%) |
Nov 18, 2019 | 24.68 | 24.89 | 24.58 | 24.60 | 2,105,837 | -0.05(-0.19%) |
Nov 15, 2019 | 24.49 | 24.67 | 24.37 | 24.64 | 1,570,918 | +0.20(+0.84%) |
Nov 14, 2019 | 24.28 | 24.44 | 24.22 | 24.44 | 1,834,327 | +0.20(+0.84%) |
Nov 13, 2019 | 23.96 | 24.33 | 23.87 | 24.23 | 2,522,702 | +0.35(+1.48%) |
Nov 12, 2019 | 24.01 | 24.24 | 23.86 | 23.88 | 2,707,736 | -0.13(-0.54%) |
Nov 11, 2019 | 23.97 | 24.16 | 23.90 | 24.01 | 2,130,712 | +0.11(+0.47%) |
Nov 08, 2019 | 23.67 | 24.05 | 23.56 | 23.90 | 2,814,593 | +0.22(+0.94%) |
Nov 07, 2019 | 23.97 | 24.01 | 23.62 | 23.68 | 3,612,019 | -0.36(-1.51%) |
Nov 06, 2019 | 23.93 | 24.13 | 23.77 | 24.04 | 3,575,139 | +0.14(+0.58%) |
Nov 05, 2019 | 24.26 | 24.26 | 23.85 | 23.90 | 2,855,710 | -0.44(-1.80%) |
Nov 04, 2019 | 24.41 | 24.42 | 24.19 | 24.34 | 1,909,828 | -0.14(-0.57%) |
Nov 01, 2019 | 24.66 | 24.75 | 24.41 | 24.48 | 4,855,185 | -0.13(-0.53%) |
Oct 31, 2019 | 24.53 | 24.78 | 24.40 | 24.61 | 3,642,312 | +0.11(+0.46%) |
Oct 30, 2019 | 24.55 | 24.60 | 24.15 | 24.49 | 3,416,189 | -0.01(-0.04%) |
Oct 29, 2019 | 24.46 | 24.79 | 24.36 | 24.50 | 4,706,778 | +0.01(+0.04%) |
Oct 28, 2019 | 24.36 | 24.51 | 24.25 | 24.49 | 3,377,276 | +0.09(+0.38%) |
Oct 25, 2019 | 24.46 | 24.55 | 24.27 | 24.40 | 2,539,954 | -0.09(-0.38%) |
Oct 24, 2019 | 24.14 | 24.52 | 24.06 | 24.49 | 2,385,090 | +0.42(+1.74%) |
Oct 23, 2019 | 23.95 | 24.09 | 23.81 | 24.08 | 2,719,222 | +0.15(+0.62%) |
Oct 22, 2019 | 24.25 | 24.31 | 23.91 | 23.93 | 2,312,365 | -0.30(-1.23%) |
Oct 21, 2019 | 24.00 | 24.23 | 23.92 | 24.22 | 2,515,898 | +0.21(+0.89%) |
Oct 18, 2019 | 23.85 | 24.01 | 23.75 | 24.01 | 3,450,039 | +0.17(+0.70%) |
Oct 17, 2019 | 23.94 | 24.07 | 23.82 | 23.84 | 3,352,696 | -0.09(-0.39%) |
Oct 16, 2019 | 24.02 | 24.03 | 23.76 | 23.94 | 4,087,009 | -0.12(-0.50%) |
Oct 15, 2019 | 24.26 | 24.30 | 24.00 | 24.06 | 2,571,642 | -0.19(-0.77%) |
Oct 14, 2019 | 24.30 | 24.30 | 24.13 | 24.24 | 2,289,719 | -0.02(-0.08%) |
Oct 11, 2019 | 24.38 | 24.54 | 24.17 | 24.26 | 2,327,278 | -0.14(-0.57%) |
Oct 10, 2019 | 24.36 | 24.51 | 24.29 | 24.40 | 2,114,919 | +0.07(+0.31%) |
Oct 09, 2019 | 24.34 | 24.41 | 24.14 | 24.33 | 1,630,628 | +0.10(+0.42%) |
Oct 08, 2019 | 24.05 | 24.28 | 23.91 | 24.22 | 3,416,747 | +0.11(+0.46%) |
Oct 07, 2019 | 24.12 | 24.24 | 24.06 | 24.11 | 2,189,196 | -0.09(-0.38%) |
Oct 04, 2019 | 24.15 | 24.29 | 24.11 | 24.21 | 1,234,854 | +0.10(+0.42%) |
Oct 03, 2019 | 24.27 | 24.35 | 24.02 | 24.10 | 2,631,568 | -0.10(-0.42%) |
Oct 02, 2019 | 24.08 | 24.22 | 24.01 | 24.21 | 2,939,418 | +0.14(+0.58%) |
Oct 01, 2019 | 24.06 | 24.19 | 23.81 | 24.07 | 1,249,371 | +0.00(+0.00%) |
Sep 30, 2019 | 24.02 | 24.09 | 23.93 | 24.07 | 1,436,621 | +0.09(+0.39%) |
Sep 27, 2019 | 24.05 | 24.14 | 23.85 | 23.97 | 1,018,305 | -0.06(-0.23%) |
Sep 26, 2019 | 23.95 | 24.20 | 23.95 | 24.03 | 1,233,203 | +0.16(+0.66%) |
Sep 25, 2019 | 23.81 | 23.94 | 23.66 | 23.87 | 2,051,899 | +0.07(+0.31%) |
Sep 24, 2019 | 23.65 | 23.94 | 23.64 | 23.80 | 1,415,227 | +0.20(+0.87%) |
Sep 23, 2019 | 23.52 | 23.76 | 23.52 | 23.59 | 2,417,190 | +0.05(+0.20%) |
Sep 20, 2019 | 23.58 | 23.68 | 23.44 | 23.55 | 3,133,338 | +0.06(+0.24%) |
Sep 19, 2019 | 23.19 | 23.57 | 23.19 | 23.49 | 1,355,282 | +0.30(+1.28%) |
Sep 18, 2019 | 23.46 | 23.47 | 23.03 | 23.19 | 3,523,594 | -0.17(-0.72%) |
Sep 17, 2019 | 23.10 | 23.40 | 23.10 | 23.36 | 2,618,813 | +0.33(+1.41%) |
Sep 16, 2019 | 22.66 | 23.05 | 22.64 | 23.04 | 1,410,183 | +0.38(+1.68%) |
Sep 13, 2019 | 22.93 | 23.08 | 22.44 | 22.65 | 2,761,451 | -0.21(-0.93%) |
Sep 12, 2019 | 23.05 | 23.13 | 22.72 | 22.87 | 1,880,887 | +0.06(+0.24%) |
Sep 11, 2019 | 22.63 | 22.86 | 22.48 | 22.81 | 1,999,051 | +0.14(+0.61%) |
Sep 10, 2019 | 22.92 | 23.02 | 22.36 | 22.67 | 3,309,655 | -0.38(-1.65%) |
Sep 09, 2019 | 23.38 | 23.41 | 23.01 | 23.05 | 2,011,521 | -0.37(-1.58%) |
Sep 06, 2019 | 23.58 | 23.58 | 23.33 | 23.42 | 2,349,375 | -0.10(-0.43%) |
Sep 05, 2019 | 23.70 | 23.74 | 23.38 | 23.53 | 3,445,926 | -0.20(-0.86%) |
Sep 04, 2019 | 23.95 | 24.02 | 23.63 | 23.73 | 2,034,068 | -0.10(-0.43%) |
Sep 03, 2019 | 23.68 | 23.96 | 23.66 | 23.83 | 1,533,797 | +0.10(+0.43%) |
Aug 30, 2019 | 23.75 | 23.79 | 23.54 | 23.73 | 2,239,856 | +0.01(+0.04%) |
Aug 29, 2019 | 23.73 | 23.83 | 23.64 | 23.72 | 1,756,785 | +0.07(+0.31%) |
Aug 28, 2019 | 23.51 | 23.67 | 23.46 | 23.65 | 1,429,306 | +0.11(+0.47%) |
Aug 27, 2019 | 23.76 | 23.77 | 23.52 | 23.54 | 1,574,031 | -0.09(-0.39%) |
Aug 26, 2019 | 23.54 | 23.71 | 23.42 | 23.63 | 1,853,897 | +0.20(+0.87%) |
Aug 23, 2019 | 23.83 | 23.92 | 23.39 | 23.42 | 2,369,425 | -0.37(-1.56%) |
Aug 22, 2019 | 23.45 | 23.92 | 23.41 | 23.80 | 2,424,708 | +0.38(+1.62%) |
Aug 21, 2019 | 23.34 | 23.45 | 23.23 | 23.41 | 1,614,200 | +0.12(+0.52%) |
Aug 20, 2019 | 23.51 | 23.52 | 23.27 | 23.29 | 1,128,275 | -0.11(-0.48%) |
Aug 19, 2019 | 23.24 | 23.45 | 23.08 | 23.41 | 795,413 | +0.30(+1.28%) |
Aug 16, 2019 | 22.89 | 23.28 | 22.85 | 23.11 | 3,658,860 | +0.24(+1.05%) |
Aug 15, 2019 | 22.57 | 22.96 | 22.52 | 22.87 | 1,953,314 | +0.38(+1.69%) |
Aug 14, 2019 | 22.66 | 22.78 | 22.45 | 22.49 | 1,823,310 | -0.27(-1.18%) |
Aug 13, 2019 | 22.79 | 22.85 | 22.50 | 22.76 | 1,085,923 | -0.05(-0.20%) |
Aug 12, 2019 | 23.03 | 23.06 | 22.73 | 22.80 | 1,337,581 | -0.18(-0.77%) |
Aug 09, 2019 | 22.99 | 23.09 | 22.77 | 22.98 | 1,388,282 | -0.06(-0.28%) |
Aug 08, 2019 | 22.72 | 23.09 | 22.53 | 23.04 | 1,549,423 | +0.45(+1.97%) |
Aug 07, 2019 | 22.50 | 22.80 | 22.20 | 22.60 | 2,012,408 | +0.14(+0.62%) |
Aug 06, 2019 | 22.32 | 22.63 | 22.15 | 22.46 | 3,004,231 | +0.20(+0.92%) |
Aug 05, 2019 | 22.39 | 22.42 | 22.03 | 22.26 | 2,990,998 | -0.20(-0.91%) |
Aug 02, 2019 | 22.53 | 22.62 | 22.42 | 22.46 | 1,456,839 | -0.04(-0.16%) |
Aug 01, 2019 | 22.33 | 22.71 | 22.20 | 22.50 | 2,314,483 | +0.04(+0.17%) |
Jul 31, 2019 | 23.08 | 23.28 | 22.39 | 22.46 | 5,089,687 | -0.58(-2.50%) |
Jul 30, 2019 | 23.17 | 23.50 | 22.97 | 23.03 | 4,557,918 | -0.34(-1.47%) |
Jul 29, 2019 | 23.26 | 23.46 | 23.22 | 23.38 | 1,491,819 | +0.21(+0.92%) |
Jul 26, 2019 | 23.20 | 23.27 | 23.06 | 23.16 | 2,555,586 | +0.06(+0.24%) |
Jul 25, 2019 | 23.27 | 23.38 | 23.09 | 23.11 | 1,428,893 | -0.13(-0.56%) |
Jul 24, 2019 | 23.43 | 23.43 | 23.08 | 23.24 | 3,220,226 | -0.10(-0.44%) |
Jul 23, 2019 | 23.14 | 23.44 | 23.01 | 23.34 | 1,340,969 | +0.28(+1.21%) |
Jul 22, 2019 | 23.10 | 23.20 | 22.94 | 23.06 | 1,245,563 | -0.02(-0.08%) |
Jul 19, 2019 | 23.58 | 23.65 | 23.07 | 23.08 | 1,474,086 | -0.49(-2.09%) |
Jul 18, 2019 | 23.58 | 23.63 | 23.42 | 23.57 | 1,275,789 | +0.01(+0.04%) |
Jul 17, 2019 | 23.77 | 23.80 | 23.39 | 23.56 | 1,208,264 | -0.12(-0.51%) |
Jul 16, 2019 | 23.78 | 23.88 | 23.67 | 23.68 | 1,627,959 | -0.17(-0.70%) |
Jul 15, 2019 | 23.67 | 23.94 | 23.63 | 23.85 | 1,899,595 | +0.22(+0.94%) |
Jul 12, 2019 | 23.48 | 23.73 | 23.42 | 23.63 | 1,327,378 | +0.15(+0.63%) |
Jul 11, 2019 | 24.12 | 24.12 | 23.38 | 23.48 | 2,448,778 | -0.53(-2.20%) |
Jul 10, 2019 | 23.71 | 24.05 | 23.67 | 24.01 | 2,120,305 | +0.37(+1.57%) |
Jul 09, 2019 | 23.36 | 23.64 | 23.36 | 23.64 | 1,538,698 | +0.23(+0.99%) |
Jul 08, 2019 | 23.28 | 23.48 | 23.24 | 23.41 | 1,386,370 | +0.10(+0.44%) |
Jul 05, 2019 | 23.10 | 23.37 | 22.83 | 23.30 | 1,892,867 | +0.08(+0.36%) |
Jul 03, 2019 | 23.08 | 23.27 | 23.04 | 23.22 | 1,534,343 | +0.19(+0.85%) |
Jul 02, 2019 | 22.73 | 23.08 | 22.65 | 23.03 | 1,908,797 | +0.37(+1.64%) |
Jul 01, 2019 | 22.77 | 22.83 | 22.33 | 22.65 | 1,367,285 | +0.10(+0.45%) |
Jun 28, 2019 | 22.40 | 22.77 | 22.39 | 22.55 | 4,551,288 | +0.16(+0.70%) |
Jun 27, 2019 | 22.35 | 22.49 | 22.33 | 22.39 | 1,325,428 | +0.16(+0.71%) |
Jun 26, 2019 | 22.55 | 22.57 | 22.13 | 22.24 | 1,913,401 | -0.35(-1.56%) |
Jun 25, 2019 | 22.93 | 23.07 | 22.58 | 22.59 | 1,795,184 | -0.38(-1.66%) |
Jun 24, 2019 | 23.25 | 23.29 | 22.97 | 22.97 | 1,364,614 | -0.21(-0.92%) |
Jun 21, 2019 | 23.48 | 23.48 | 23.08 | 23.18 | 2,464,715 | -0.35(-1.50%) |
Jun 20, 2019 | 23.51 | 23.66 | 23.38 | 23.54 | 2,011,919 | +0.15(+0.63%) |
Jun 19, 2019 | 23.14 | 23.46 | 23.10 | 23.39 | 3,047,818 | +0.21(+0.92%) |
Jun 18, 2019 | 23.25 | 23.40 | 23.04 | 23.17 | 2,056,626 | +0.00(+0.00%) |
Jun 17, 2019 | 22.93 | 23.19 | 22.93 | 23.17 | 1,502,864 | +0.24(+1.05%) |
Jun 14, 2019 | 23.01 | 23.05 | 22.90 | 22.93 | 1,312,502 | -0.07(-0.32%) |
Jun 13, 2019 | 22.85 | 23.01 | 22.81 | 23.01 | 1,025,169 | +0.14(+0.61%) |
Jun 12, 2019 | 22.87 | 23.02 | 22.83 | 22.87 | 2,055,105 | -0.02(-0.08%) |
Jun 11, 2019 | 22.80 | 23.03 | 22.73 | 22.89 | 2,101,148 | -0.07(-0.32%) |
Jun 10, 2019 | 22.98 | 23.07 | 22.82 | 22.96 | 1,751,705 | +0.01(+0.04%) |
Jun 07, 2019 | 23.12 | 23.16 | 22.90 | 22.95 | 1,302,635 | -0.08(-0.36%) |
Jun 06, 2019 | 23.10 | 23.12 | 22.82 | 23.03 | 1,637,535 | -0.01(-0.04%) |
Jun 05, 2019 | 22.65 | 23.08 | 22.64 | 23.04 | 1,628,327 | +0.42(+1.84%) |
Jun 04, 2019 | 22.65 | 22.69 | 22.34 | 22.63 | 1,653,615 | +0.04(+0.16%) |
Jun 03, 2019 | 22.70 | 22.72 | 22.31 | 22.59 | 3,075,770 | -0.01(-0.04%) |
May 31, 2019 | 22.22 | 22.72 | 22.22 | 22.60 | 2,167,602 | +0.27(+1.20%) |
May 30, 2019 | 22.36 | 22.47 | 22.21 | 22.33 | 1,434,386 | +0.08(+0.37%) |
May 29, 2019 | 22.21 | 22.35 | 22.12 | 22.25 | 2,886,760 | -0.04(-0.17%) |
May 28, 2019 | 22.68 | 22.72 | 22.28 | 22.28 | 1,711,942 | -0.31(-1.35%) |
May 24, 2019 | 22.45 | 22.65 | 22.41 | 22.59 | 1,072,027 | +0.19(+0.87%) |
May 23, 2019 | 22.40 | 22.40 | 22.26 | 22.40 | 1,783,582 | +0.00(+0.00%) |
May 22, 2019 | 22.30 | 22.45 | 22.24 | 22.40 | 1,210,152 | +0.09(+0.42%) |
May 21, 2019 | 22.11 | 22.44 | 22.11 | 22.30 | 1,446,997 | +0.24(+1.09%) |
May 20, 2019 | 22.25 | 22.25 | 21.95 | 22.06 | 1,086,078 | -0.19(-0.87%) |
May 17, 2019 | 22.17 | 22.27 | 22.02 | 22.26 | 1,800,358 | +0.05(+0.21%) |
May 16, 2019 | 22.10 | 22.32 | 22.05 | 22.21 | 1,638,683 | +0.11(+0.50%) |
May 15, 2019 | 21.96 | 22.16 | 21.86 | 22.10 | 1,058,417 | +0.14(+0.63%) |
May 14, 2019 | 22.04 | 22.24 | 21.88 | 21.96 | 3,851,619 | -0.10(-0.46%) |
May 13, 2019 | 21.86 | 22.15 | 21.79 | 22.06 | 2,323,697 | +0.04(+0.17%) |
May 10, 2019 | 21.85 | 22.12 | 21.78 | 22.03 | 2,988,176 | +0.14(+0.63%) |
May 09, 2019 | 21.76 | 22.01 | 21.59 | 21.89 | 3,391,738 | +0.10(+0.47%) |
May 08, 2019 | 21.96 | 22.14 | 21.76 | 21.78 | 2,356,688 | -0.12(-0.55%) |
May 07, 2019 | 22.31 | 22.36 | 21.78 | 21.90 | 5,016,446 | -0.46(-2.07%) |
May 06, 2019 | 22.44 | 22.64 | 22.34 | 22.37 | 1,761,778 | -0.11(-0.49%) |
May 03, 2019 | 22.23 | 22.62 | 22.01 | 22.48 | 1,550,848 | +0.25(+1.12%) |
May 02, 2019 | 22.12 | 22.28 | 22.07 | 22.23 | 3,026,057 | +0.12(+0.54%) |
May 01, 2019 | 22.17 | 22.35 | 22.08 | 22.11 | 2,991,659 | -0.09(-0.42%) |
Apr 30, 2019 | 21.93 | 22.26 | 21.83 | 22.20 | 3,103,600 | +0.32(+1.48%) |
Apr 29, 2019 | 22.23 | 22.30 | 21.86 | 21.88 | 2,829,875 | -0.35(-1.58%) |
Apr 26, 2019 | 22.01 | 22.34 | 21.93 | 22.23 | 4,370,741 | +0.31(+1.44%) |
Apr 25, 2019 | 21.77 | 21.97 | 21.69 | 21.91 | 1,878,127 | +0.11(+0.51%) |
Apr 24, 2019 | 21.53 | 21.84 | 21.53 | 21.80 | 1,124,574 | +0.36(+1.68%) |
Apr 23, 2019 | 21.28 | 21.57 | 21.18 | 21.44 | 1,821,605 | +0.22(+1.05%) |
Apr 22, 2019 | 21.53 | 21.53 | 21.01 | 21.22 | 1,949,585 | -0.36(-1.67%) |
Apr 18, 2019 | 21.42 | 21.69 | 21.35 | 21.58 | 1,340,655 | +0.19(+0.91%) |
Apr 17, 2019 | 21.50 | 21.53 | 21.18 | 21.39 | 1,811,000 | -0.09(-0.43%) |
Apr 16, 2019 | 21.84 | 21.87 | 21.42 | 21.48 | 2,373,622 | -0.38(-1.74%) |
Apr 15, 2019 | 21.88 | 21.95 | 21.76 | 21.86 | 2,845,391 | +0.01(+0.04%) |
Apr 12, 2019 | 21.58 | 21.85 | 21.41 | 21.85 | 2,179,591 | +0.28(+1.29%) |
Apr 11, 2019 | 21.51 | 21.59 | 21.34 | 21.57 | 2,823,242 | +0.11(+0.52%) |
Apr 10, 2019 | 21.18 | 21.47 | 21.13 | 21.46 | 3,315,063 | +0.35(+1.67%) |
Apr 09, 2019 | 21.19 | 21.34 | 21.06 | 21.11 | 2,120,091 | -0.13(-0.61%) |
Apr 08, 2019 | 21.29 | 21.30 | 21.15 | 21.24 | 5,698,723 | -0.11(-0.52%) |
Apr 05, 2019 | 21.26 | 21.37 | 21.19 | 21.35 | 990,046 | +0.08(+0.39%) |
Apr 04, 2019 | 21.28 | 21.29 | 21.15 | 21.27 | 1,880,000 | -0.03(-0.13%) |
Apr 03, 2019 | 21.28 | 21.44 | 21.20 | 21.29 | 1,255,827 | -0.02(-0.09%) |
Apr 02, 2019 | 21.16 | 21.36 | 20.94 | 21.31 | 1,441,991 | +0.19(+0.88%) |
Apr 01, 2019 | 21.04 | 21.16 | 20.74 | 21.13 | 1,405,974 | +0.09(+0.44%) |
Mar 29, 2019 | 21.17 | 21.18 | 21.01 | 21.03 | 1,933,538 | -0.10(-0.48%) |
Mar 28, 2019 | 20.88 | 21.15 | 20.85 | 21.14 | 1,398,902 | +0.27(+1.29%) |
Mar 27, 2019 | 21.03 | 21.09 | 20.83 | 20.87 | 1,041,330 | -0.22(-1.05%) |
Mar 26, 2019 | 20.90 | 21.09 | 20.90 | 21.09 | 2,255,428 | +0.19(+0.93%) |
Mar 25, 2019 | 20.90 | 21.02 | 20.75 | 20.90 | 2,048,322 | -0.02(-0.09%) |
Mar 22, 2019 | 21.10 | 21.21 | 20.86 | 20.91 | 1,650,220 | -0.16(-0.75%) |
Mar 21, 2019 | 20.52 | 21.08 | 20.44 | 21.07 | 2,181,373 | +0.49(+2.38%) |
Mar 20, 2019 | 20.78 | 20.89 | 20.44 | 20.58 | 3,275,300 | -0.23(-1.11%) |
Mar 19, 2019 | 20.99 | 21.04 | 20.73 | 20.81 | 1,264,107 | -0.13(-0.62%) |
Mar 18, 2019 | 21.07 | 21.18 | 20.82 | 20.94 | 2,433,114 | -0.13(-0.62%) |
Mar 15, 2019 | 21.01 | 21.10 | 20.87 | 21.07 | 2,604,082 | +0.04(+0.18%) |
Mar 14, 2019 | 20.95 | 21.05 | 20.93 | 21.03 | 2,793,410 | +0.08(+0.40%) |
Mar 13, 2019 | 20.84 | 20.98 | 20.83 | 20.95 | 2,275,713 | +0.18(+0.89%) |
Mar 12, 2019 | 20.66 | 20.78 | 20.54 | 20.77 | 2,170,708 | +0.14(+0.67%) |
Mar 11, 2019 | 20.46 | 20.63 | 20.36 | 20.63 | 1,566,972 | +0.22(+1.09%) |
Mar 08, 2019 | 20.28 | 20.44 | 20.23 | 20.41 | 1,380,423 | +0.08(+0.41%) |
Mar 07, 2019 | 20.30 | 20.58 | 20.27 | 20.32 | 2,357,272 | +0.01(+0.05%) |
Mar 06, 2019 | 20.28 | 20.50 | 20.25 | 20.31 | 1,604,736 | -0.03(-0.14%) |
Mar 05, 2019 | 20.22 | 20.42 | 20.19 | 20.34 | 1,202,106 | +0.06(+0.27%) |
Mar 04, 2019 | 20.12 | 20.39 | 20.07 | 20.29 | 2,037,911 | +0.18(+0.87%) |
Mar 01, 2019 | 20.18 | 20.20 | 19.96 | 20.11 | 2,035,670 | -0.06(-0.32%) |
Feb 28, 2019 | 20.03 | 20.46 | 19.99 | 20.18 | 2,366,555 | +0.09(+0.46%) |
Feb 27, 2019 | 20.21 | 20.28 | 19.94 | 20.08 | 2,576,290 | -0.17(-0.82%) |
Feb 26, 2019 | 20.26 | 20.39 | 20.14 | 20.25 | 3,231,374 | +0.12(+0.60%) |
Feb 25, 2019 | 20.29 | 20.47 | 20.12 | 20.13 | 3,163,149 | -0.10(-0.50%) |
Feb 22, 2019 | 21.03 | 21.03 | 20.23 | 20.23 | 4,625,913 | -0.83(-3.95%) |
Feb 21, 2019 | 20.89 | 21.09 | 20.83 | 21.06 | 2,239,316 | +0.10(+0.49%) |
Feb 20, 2019 | 21.25 | 21.25 | 20.87 | 20.96 | 2,583,941 | -0.29(-1.35%) |
Feb 19, 2019 | 21.15 | 21.34 | 21.15 | 21.25 | 1,626,466 | +0.03(+0.13%) |
Feb 15, 2019 | 20.96 | 21.28 | 20.91 | 21.22 | 1,895,917 | +0.31(+1.50%) |
Feb 14, 2019 | 21.01 | 21.08 | 20.91 | 20.91 | 1,917,396 | -0.10(-0.48%) |
Feb 13, 2019 | 20.78 | 21.03 | 20.78 | 21.01 | 2,168,515 | +0.16(+0.75%) |
Feb 12, 2019 | 21.01 | 21.06 | 20.76 | 20.85 | 2,756,077 | -0.15(-0.70%) |
Feb 11, 2019 | 21.00 | 21.18 | 20.95 | 21.00 | 1,579,446 | -0.01(-0.04%) |
Feb 08, 2019 | 20.99 | 21.15 | 20.92 | 21.01 | 1,207,437 | -0.01(-0.04%) |
Feb 07, 2019 | 20.84 | 21.11 | 20.75 | 21.02 | 1,573,928 | +0.18(+0.84%) |
Feb 06, 2019 | 21.11 | 21.15 | 20.79 | 20.84 | 1,926,261 | -0.27(-1.27%) |
Feb 05, 2019 | 20.83 | 21.13 | 20.73 | 21.11 | 2,798,786 | +0.30(+1.42%) |
Feb 04, 2019 | 20.44 | 20.87 | 20.37 | 20.81 | 2,394,557 | +0.35(+1.72%) |
Feb 01, 2019 | 20.44 | 20.58 | 20.22 | 20.46 | 2,960,679 | +0.04(+0.18%) |
Jan 31, 2019 | 20.18 | 20.44 | 20.12 | 20.42 | 5,282,709 | +0.19(+0.96%) |
Jan 30, 2019 | 20.32 | 20.61 | 20.18 | 20.23 | 3,069,246 | -0.06(-0.27%) |
Jan 29, 2019 | 20.15 | 20.38 | 20.11 | 20.29 | 1,675,969 | +0.18(+0.87%) |
Jan 28, 2019 | 19.82 | 20.13 | 19.80 | 20.11 | 2,387,693 | +0.26(+1.30%) |
Jan 25, 2019 | 19.54 | 19.86 | 19.54 | 19.85 | 2,027,226 | +0.36(+1.85%) |
Jan 24, 2019 | 19.50 | 19.61 | 19.38 | 19.49 | 2,651,102 | -0.04(-0.19%) |
Jan 23, 2019 | 19.69 | 19.69 | 19.38 | 19.53 | 3,446,119 | -0.12(-0.61%) |
Jan 22, 2019 | 19.79 | 19.83 | 19.52 | 19.65 | 1,680,301 | -0.16(-0.79%) |
Jan 18, 2019 | 19.80 | 19.89 | 19.63 | 19.81 | 1,246,191 | +0.06(+0.33%) |
Jan 17, 2019 | 19.62 | 19.82 | 19.62 | 19.74 | 1,828,801 | +0.15(+0.75%) |
Jan 16, 2019 | 19.32 | 19.62 | 19.31 | 19.59 | 1,714,721 | +0.30(+1.53%) |
Jan 15, 2019 | 19.11 | 19.31 | 19.04 | 19.30 | 1,629,817 | +0.23(+1.21%) |
Jan 14, 2019 | 19.18 | 19.31 | 18.96 | 19.07 | 3,853,893 | -0.13(-0.67%) |
Jan 11, 2019 | 18.88 | 19.22 | 18.81 | 19.20 | 3,594,276 | +0.28(+1.46%) |
Jan 10, 2019 | 18.55 | 18.93 | 18.44 | 18.92 | 1,985,515 | +0.38(+2.04%) |
Jan 09, 2019 | 18.61 | 18.62 | 18.38 | 18.54 | 1,846,004 | -0.02(-0.10%) |
Jan 08, 2019 | 18.33 | 18.60 | 18.24 | 18.56 | 2,684,693 | +0.35(+1.93%) |
Jan 07, 2019 | 18.19 | 18.43 | 18.12 | 18.21 | 1,531,878 | +0.05(+0.25%) |
Jan 04, 2019 | 18.29 | 18.29 | 18.02 | 18.16 | 3,434,496 | -0.04(-0.20%) |
Jan 03, 2019 | 18.03 | 18.31 | 17.86 | 18.20 | 2,220,872 | +0.21(+1.18%) |
Jan 02, 2019 | 18.23 | 18.24 | 17.88 | 17.99 | 2,688,144 | -0.35(-1.91%) |
Dec 31, 2018 | 18.26 | 18.34 | 17.99 | 18.34 | 1,476,118 | +0.09(+0.51%) |
Dec 28, 2018 | 18.54 | 18.57 | 18.10 | 18.24 | 2,435,531 | -0.14(-0.75%) |
Dec 27, 2018 | 18.03 | 18.38 | 17.83 | 18.38 | 2,323,774 | +0.18(+0.96%) |
Dec 26, 2018 | 17.59 | 18.22 | 17.42 | 18.21 | 2,736,138 | +0.63(+3.56%) |
Dec 24, 2018 | 17.96 | 17.99 | 17.45 | 17.58 | 1,919,166 | -0.41(-2.25%) |
Dec 21, 2018 | 18.36 | 18.77 | 17.94 | 17.99 | 2,533,421 | -0.37(-2.01%) |
Dec 20, 2018 | 18.49 | 18.59 | 18.21 | 18.36 | 1,633,806 | -0.13(-0.70%) |
Dec 19, 2018 | 18.61 | 18.69 | 18.36 | 18.48 | 1,623,098 | -0.10(-0.55%) |
Dec 18, 2018 | 18.59 | 18.79 | 18.44 | 18.59 | 1,774,182 | +0.06(+0.35%) |
Dec 17, 2018 | 18.98 | 19.47 | 18.51 | 18.52 | 3,439,314 | -0.48(-2.52%) |
Dec 14, 2018 | 18.87 | 19.04 | 18.78 | 19.00 | 1,035,876 | +0.04(+0.19%) |
Dec 13, 2018 | 18.89 | 19.18 | 18.89 | 18.96 | 1,031,607 | +0.10(+0.54%) |
Dec 12, 2018 | 19.25 | 19.29 | 18.77 | 18.86 | 1,469,836 | -0.29(-1.49%) |
Dec 11, 2018 | 19.28 | 19.39 | 19.15 | 19.15 | 900,875 | -0.07(-0.38%) |
Dec 10, 2018 | 19.31 | 19.32 | 18.95 | 19.22 | 1,621,209 | -0.07(-0.38%) |
Dec 07, 2018 | 19.40 | 19.65 | 19.21 | 19.30 | 1,805,214 | -0.11(-0.57%) |
Dec 06, 2018 | 18.92 | 19.42 | 18.62 | 19.41 | 2,846,704 | +0.33(+1.74%) |
Dec 04, 2018 | 19.28 | 19.36 | 18.99 | 19.07 | 2,466,135 | -0.18(-0.96%) |