Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 20.89 | 20.97 | 20.64 | 20.66 | 980,784 | -0.27(-1.31%) |
Nov 27, 2019 | 21.02 | 21.11 | 20.77 | 20.93 | 1,985,699 | +0.01(+0.05%) |
Nov 26, 2019 | 20.90 | 21.14 | 20.84 | 20.92 | 1,579,874 | -0.05(-0.23%) |
Nov 25, 2019 | 21.55 | 21.75 | 20.96 | 20.97 | 2,029,895 | -0.57(-2.63%) |
Nov 22, 2019 | 21.05 | 21.63 | 21.02 | 21.54 | 1,683,345 | +0.54(+2.56%) |
Nov 21, 2019 | 21.55 | 21.66 | 20.95 | 21.00 | 1,992,807 | -0.44(-2.05%) |
Nov 20, 2019 | 21.71 | 21.83 | 21.09 | 21.44 | 2,202,696 | -0.35(-1.62%) |
Nov 19, 2019 | 22.01 | 22.10 | 21.66 | 21.79 | 2,238,328 | -0.18(-0.80%) |
Nov 18, 2019 | 22.07 | 22.38 | 21.90 | 21.97 | 1,863,453 | -0.04(-0.18%) |
Nov 15, 2019 | 22.29 | 22.54 | 21.82 | 22.00 | 2,227,521 | -0.28(-1.27%) |
Nov 14, 2019 | 21.29 | 22.36 | 21.23 | 22.29 | 3,091,928 | +0.87(+4.06%) |
Nov 13, 2019 | 21.21 | 21.49 | 21.03 | 21.42 | 2,716,698 | +0.47(+2.24%) |
Nov 12, 2019 | 21.02 | 21.24 | 20.92 | 20.95 | 1,889,659 | -0.21(-0.97%) |
Nov 11, 2019 | 20.91 | 21.30 | 20.85 | 21.15 | 1,621,912 | +0.13(+0.60%) |
Nov 08, 2019 | 21.12 | 21.22 | 20.85 | 21.03 | 2,602,370 | -0.17(-0.78%) |
Nov 07, 2019 | 20.51 | 21.53 | 20.47 | 21.19 | 4,777,582 | +0.63(+3.04%) |
Nov 06, 2019 | 21.52 | 22.47 | 20.17 | 20.57 | 14,420,857 | -4.36(-17.50%) |
Nov 05, 2019 | 24.27 | 25.41 | 23.93 | 24.93 | 3,466,763 | +0.87(+3.62%) |
Nov 04, 2019 | 24.77 | 24.90 | 23.96 | 24.06 | 3,948,706 | -0.58(-2.34%) |
Nov 01, 2019 | 24.50 | 24.69 | 24.33 | 24.64 | 3,711,478 | +0.32(+1.33%) |
Oct 31, 2019 | 24.58 | 24.89 | 24.29 | 24.31 | 2,929,857 | -0.38(-1.54%) |
Oct 30, 2019 | 25.90 | 26.04 | 24.64 | 24.69 | 3,394,303 | -1.24(-4.79%) |
Oct 29, 2019 | 25.52 | 26.03 | 25.46 | 25.94 | 2,067,173 | +0.37(+1.45%) |
Oct 28, 2019 | 25.55 | 25.79 | 25.44 | 25.56 | 1,605,252 | +0.15(+0.58%) |
Oct 25, 2019 | 25.13 | 25.49 | 25.13 | 25.42 | 1,018,514 | +0.22(+0.85%) |
Oct 24, 2019 | 24.92 | 25.28 | 24.79 | 25.20 | 1,723,028 | +0.40(+1.62%) |
Oct 23, 2019 | 24.99 | 25.09 | 24.64 | 24.80 | 1,595,448 | -0.20(-0.78%) |
Oct 22, 2019 | 24.79 | 25.17 | 24.41 | 25.00 | 2,159,145 | +0.16(+0.63%) |
Oct 21, 2019 | 24.47 | 24.85 | 24.32 | 24.84 | 1,335,119 | +0.58(+2.38%) |
Oct 18, 2019 | 23.76 | 24.41 | 23.70 | 24.26 | 1,660,543 | +0.48(+2.01%) |
Oct 17, 2019 | 23.45 | 23.83 | 23.33 | 23.78 | 1,590,297 | +0.41(+1.76%) |
Oct 16, 2019 | 23.31 | 23.47 | 23.12 | 23.37 | 3,380,473 | +0.04(+0.17%) |
Oct 15, 2019 | 23.22 | 23.59 | 22.98 | 23.33 | 1,629,630 | +0.22(+0.93%) |
Oct 14, 2019 | 23.18 | 23.35 | 23.00 | 23.12 | 1,581,698 | -0.16(-0.67%) |
Oct 11, 2019 | 23.36 | 23.71 | 23.23 | 23.28 | 1,435,797 | +0.22(+0.93%) |
Oct 10, 2019 | 23.16 | 23.31 | 22.88 | 23.06 | 3,324,378 | -0.17(-0.72%) |
Oct 09, 2019 | 23.34 | 23.34 | 22.83 | 23.23 | 1,259,747 | +0.06(+0.25%) |
Oct 08, 2019 | 22.98 | 23.28 | 22.65 | 23.17 | 3,430,924 | +0.18(+0.77%) |
Oct 07, 2019 | 23.17 | 23.25 | 22.93 | 22.99 | 2,111,235 | -0.27(-1.18%) |
Oct 04, 2019 | 23.07 | 23.29 | 22.85 | 23.27 | 2,603,495 | +0.22(+0.93%) |
Oct 03, 2019 | 23.21 | 23.30 | 22.65 | 23.05 | 3,484,105 | -0.26(-1.13%) |
Oct 02, 2019 | 23.77 | 23.89 | 23.26 | 23.32 | 2,189,195 | -0.63(-2.61%) |
Oct 01, 2019 | 24.12 | 24.41 | 23.92 | 23.94 | 1,931,735 | -0.07(-0.28%) |
Sep 30, 2019 | 24.10 | 24.31 | 23.97 | 24.01 | 2,096,172 | -0.08(-0.33%) |
Sep 27, 2019 | 24.57 | 24.64 | 23.98 | 24.09 | 1,798,990 | -0.37(-1.52%) |
Sep 26, 2019 | 24.50 | 24.62 | 24.25 | 24.46 | 1,380,823 | -0.07(-0.28%) |
Sep 25, 2019 | 24.22 | 24.62 | 24.01 | 24.53 | 2,298,100 | +0.29(+1.21%) |
Sep 24, 2019 | 24.86 | 24.86 | 24.22 | 24.23 | 3,242,903 | -0.50(-2.02%) |
Sep 23, 2019 | 24.76 | 25.16 | 24.69 | 24.73 | 2,199,562 | -0.11(-0.43%) |
Sep 20, 2019 | 25.08 | 25.29 | 24.56 | 24.84 | 22,199,238 | -0.22(-0.90%) |
Sep 19, 2019 | 25.17 | 25.84 | 25.02 | 25.07 | 3,690,062 | -0.03(-0.12%) |
Sep 18, 2019 | 25.63 | 25.63 | 25.03 | 25.10 | 3,504,717 | -0.54(-2.12%) |
Sep 17, 2019 | 25.44 | 25.73 | 25.18 | 25.64 | 2,528,455 | +0.25(+0.99%) |
Sep 16, 2019 | 25.42 | 25.66 | 25.27 | 25.39 | 2,828,453 | -0.22(-0.87%) |
Sep 13, 2019 | 26.20 | 26.43 | 25.52 | 25.61 | 2,959,606 | -0.71(-2.69%) |
Sep 12, 2019 | 26.86 | 26.88 | 26.27 | 26.32 | 2,265,207 | -0.43(-1.60%) |
Sep 11, 2019 | 26.48 | 26.81 | 26.15 | 26.75 | 2,284,845 | +0.46(+1.74%) |
Sep 10, 2019 | 26.36 | 26.67 | 26.19 | 26.29 | 3,415,121 | -0.26(-0.99%) |
Sep 09, 2019 | 26.74 | 27.77 | 26.15 | 26.55 | 4,837,923 | +1.39(+5.52%) |
Sep 06, 2019 | 25.77 | 25.92 | 25.14 | 25.16 | 1,524,302 | -0.61(-2.37%) |
Sep 05, 2019 | 25.50 | 25.89 | 25.47 | 25.77 | 1,360,755 | +0.50(+2.00%) |
Sep 04, 2019 | 25.31 | 25.56 | 25.21 | 25.27 | 1,700,752 | +0.11(+0.42%) |
Sep 03, 2019 | 25.62 | 25.67 | 24.94 | 25.16 | 1,701,275 | -0.62(-2.41%) |
Aug 30, 2019 | 25.72 | 26.00 | 25.65 | 25.78 | 2,080,748 | +0.21(+0.84%) |
Aug 29, 2019 | 25.12 | 25.60 | 25.12 | 25.57 | 1,308,441 | +0.59(+2.37%) |
Aug 28, 2019 | 24.23 | 24.98 | 24.17 | 24.98 | 1,168,589 | +0.68(+2.80%) |
Aug 27, 2019 | 24.36 | 24.49 | 24.16 | 24.30 | 1,437,407 | +0.07(+0.28%) |
Aug 26, 2019 | 24.05 | 24.24 | 23.83 | 24.23 | 1,258,037 | +0.36(+1.50%) |
Aug 23, 2019 | 24.73 | 24.74 | 23.80 | 23.87 | 1,754,317 | -0.85(-3.46%) |
Aug 22, 2019 | 24.87 | 25.11 | 24.73 | 24.73 | 1,284,913 | -0.10(-0.39%) |
Aug 21, 2019 | 24.70 | 25.01 | 24.49 | 24.82 | 1,829,977 | +0.35(+1.43%) |
Aug 20, 2019 | 24.77 | 24.78 | 24.34 | 24.47 | 2,262,099 | -0.37(-1.48%) |
Aug 19, 2019 | 25.01 | 25.07 | 24.65 | 24.84 | 2,973,892 | +0.09(+0.35%) |
Aug 16, 2019 | 24.24 | 24.87 | 24.24 | 24.76 | 3,045,411 | +0.59(+2.45%) |
Aug 15, 2019 | 24.63 | 24.91 | 24.09 | 24.16 | 3,016,115 | -0.39(-1.58%) |
Aug 14, 2019 | 23.94 | 24.66 | 23.87 | 24.55 | 3,157,563 | +0.36(+1.48%) |
Aug 13, 2019 | 24.10 | 24.66 | 24.10 | 24.19 | 3,416,676 | -0.01(-0.04%) |
Aug 12, 2019 | 23.77 | 24.24 | 23.63 | 24.20 | 3,183,045 | +0.29(+1.22%) |
Aug 09, 2019 | 24.41 | 24.94 | 23.89 | 23.91 | 3,294,174 | -0.48(-1.95%) |
Aug 08, 2019 | 23.74 | 25.10 | 23.66 | 24.39 | 4,467,021 | +0.76(+3.20%) |
Aug 07, 2019 | 22.52 | 23.78 | 21.59 | 23.63 | 11,064,840 | -1.61(-6.38%) |
Aug 06, 2019 | 25.14 | 25.32 | 24.93 | 25.24 | 4,263,746 | +0.22(+0.89%) |
Aug 05, 2019 | 25.33 | 25.50 | 24.83 | 25.02 | 2,566,943 | -0.66(-2.57%) |
Aug 02, 2019 | 25.50 | 25.76 | 25.34 | 25.68 | 1,300,158 | +0.07(+0.27%) |
Aug 01, 2019 | 25.90 | 26.36 | 25.55 | 25.61 | 2,088,576 | -0.35(-1.35%) |
Jul 31, 2019 | 25.94 | 26.26 | 25.72 | 25.96 | 2,045,435 | -0.04(-0.15%) |
Jul 30, 2019 | 25.83 | 26.01 | 25.64 | 26.00 | 1,427,508 | +0.03(+0.11%) |
Jul 29, 2019 | 25.96 | 26.09 | 25.80 | 25.97 | 1,641,886 | +0.03(+0.11%) |
Jul 26, 2019 | 25.83 | 26.10 | 25.73 | 25.94 | 1,091,362 | +0.15(+0.56%) |
Jul 25, 2019 | 25.84 | 25.93 | 25.70 | 25.79 | 1,419,808 | -0.03(-0.11%) |
Jul 24, 2019 | 25.70 | 26.01 | 25.51 | 25.82 | 1,976,505 | +0.15(+0.57%) |
Jul 23, 2019 | 25.07 | 25.70 | 24.95 | 25.68 | 2,742,481 | +0.79(+3.16%) |
Jul 22, 2019 | 24.44 | 25.02 | 24.44 | 24.89 | 2,568,355 | +0.50(+2.03%) |
Jul 19, 2019 | 24.37 | 24.61 | 24.25 | 24.40 | 3,308,080 | +0.10(+0.40%) |
Jul 18, 2019 | 23.95 | 24.44 | 23.79 | 24.30 | 3,225,365 | +0.35(+1.46%) |
Jul 17, 2019 | 24.26 | 24.45 | 23.90 | 23.95 | 1,513,892 | -0.27(-1.12%) |
Jul 16, 2019 | 24.22 | 24.44 | 24.04 | 24.22 | 3,285,011 | +0.14(+0.56%) |
Jul 15, 2019 | 24.19 | 24.19 | 23.80 | 24.09 | 2,167,411 | -0.03(-0.12%) |
Jul 12, 2019 | 23.95 | 24.46 | 23.94 | 24.11 | 3,020,175 | +0.16(+0.65%) |
Jul 11, 2019 | 23.69 | 24.05 | 23.23 | 23.96 | 5,012,087 | -0.08(-0.32%) |
Jul 10, 2019 | 24.11 | 24.49 | 23.98 | 24.04 | 3,331,097 | -0.04(-0.16%) |
Jul 09, 2019 | 24.04 | 25.24 | 23.86 | 24.08 | 2,919,588 | +0.06(+0.24%) |
Jul 08, 2019 | 24.07 | 24.30 | 23.96 | 24.02 | 2,224,406 | -0.16(-0.64%) |
Jul 05, 2019 | 24.36 | 24.48 | 24.14 | 24.17 | 3,452,187 | -0.34(-1.39%) |
Jul 03, 2019 | 24.51 | 24.80 | 24.24 | 24.51 | 2,765,437 | +0.05(+0.20%) |
Jul 02, 2019 | 23.80 | 24.47 | 23.41 | 24.46 | 6,621,297 | -0.01(-0.04%) |
Jul 01, 2019 | 24.38 | 25.12 | 24.11 | 24.47 | 7,837,374 | +0.20(+0.84%) |
Jun 28, 2019 | 22.97 | 24.36 | 22.75 | 24.27 | 13,634,256 | +1.46(+6.40%) |
Jun 27, 2019 | 22.84 | 22.98 | 22.68 | 22.81 | 5,071,176 | +0.02(+0.08%) |
Jun 26, 2019 | 22.70 | 23.05 | 22.64 | 22.79 | 9,294,219 | +0.19(+0.86%) |
Jun 25, 2019 | 22.93 | 22.95 | 22.54 | 22.60 | 4,746,209 | -0.29(-1.27%) |
Jun 24, 2019 | 23.02 | 23.12 | 22.83 | 22.89 | 3,628,244 | -0.09(-0.38%) |
Jun 21, 2019 | 22.97 | 23.21 | 22.97 | 22.98 | 4,688,520 | -0.04(-0.19%) |
Jun 20, 2019 | 22.78 | 23.06 | 22.49 | 23.02 | 4,976,297 | +0.39(+1.70%) |
Jun 19, 2019 | 22.23 | 22.73 | 22.15 | 22.64 | 5,677,039 | +0.45(+2.04%) |
Jun 18, 2019 | 22.20 | 22.26 | 22.03 | 22.18 | 5,444,861 | +0.11(+0.50%) |
Jun 17, 2019 | 22.05 | 22.16 | 21.88 | 22.07 | 3,570,751 | -0.07(-0.32%) |
Jun 14, 2019 | 22.14 | 22.20 | 21.94 | 22.14 | 5,468,761 | -0.39(-1.73%) |
Jun 13, 2019 | 22.13 | 22.55 | 21.96 | 22.53 | 4,150,206 | +0.39(+1.78%) |
Jun 12, 2019 | 22.13 | 22.26 | 22.04 | 22.14 | 2,725,092 | +0.06(+0.27%) |
Jun 11, 2019 | 22.34 | 22.44 | 22.01 | 22.08 | 2,213,192 | -0.19(-0.84%) |
Jun 10, 2019 | 22.27 | 22.43 | 22.18 | 22.27 | 3,750,726 | +0.14(+0.65%) |
Jun 07, 2019 | 22.11 | 22.37 | 21.98 | 22.12 | 3,053,471 | +0.12(+0.57%) |
Jun 06, 2019 | 21.65 | 22.05 | 21.65 | 22.00 | 3,607,403 | +0.35(+1.61%) |
Jun 05, 2019 | 21.57 | 21.70 | 21.40 | 21.65 | 3,691,820 | +0.22(+1.05%) |
Jun 04, 2019 | 21.04 | 21.47 | 21.04 | 21.43 | 4,838,965 | +0.43(+2.07%) |
Jun 03, 2019 | 20.67 | 21.01 | 20.67 | 20.99 | 2,967,108 | +0.33(+1.62%) |
May 31, 2019 | 20.85 | 20.91 | 20.64 | 20.66 | 2,557,077 | -0.28(-1.32%) |
May 30, 2019 | 20.79 | 21.04 | 20.79 | 20.93 | 2,516,860 | +0.17(+0.81%) |
May 29, 2019 | 20.58 | 20.86 | 20.54 | 20.77 | 3,840,304 | +0.20(+0.96%) |
May 28, 2019 | 20.73 | 20.89 | 20.57 | 20.57 | 2,213,966 | -0.06(-0.30%) |
May 24, 2019 | 20.52 | 20.75 | 20.51 | 20.63 | 3,349,059 | +0.18(+0.87%) |
May 23, 2019 | 20.04 | 20.65 | 19.96 | 20.45 | 3,204,560 | +0.27(+1.34%) |
May 22, 2019 | 20.23 | 20.31 | 20.02 | 20.18 | 2,801,181 | -0.10(-0.49%) |
May 21, 2019 | 20.09 | 20.38 | 20.06 | 20.28 | 2,068,602 | +0.27(+1.33%) |
May 20, 2019 | 19.97 | 20.15 | 19.93 | 20.01 | 1,821,432 | -0.09(-0.44%) |
May 17, 2019 | 20.05 | 20.30 | 19.93 | 20.10 | 1,997,223 | -0.14(-0.69%) |
May 16, 2019 | 19.95 | 20.31 | 19.93 | 20.24 | 4,663,796 | +0.39(+1.97%) |
May 15, 2019 | 19.77 | 19.89 | 19.65 | 19.85 | 1,469,646 | +0.00(+0.02%) |
May 14, 2019 | 19.91 | 20.04 | 19.84 | 19.85 | 1,897,981 | -0.03(-0.13%) |
May 13, 2019 | 19.92 | 20.03 | 19.85 | 19.87 | 1,996,741 | -0.39(-1.93%) |
May 10, 2019 | 19.97 | 20.35 | 19.97 | 20.26 | 3,157,661 | +0.19(+0.93%) |
May 09, 2019 | 19.64 | 20.10 | 19.55 | 20.08 | 4,297,133 | +0.17(+0.84%) |
May 08, 2019 | 19.63 | 20.28 | 19.41 | 19.91 | 7,938,777 | -0.54(-2.64%) |
May 07, 2019 | 20.42 | 20.65 | 20.25 | 20.45 | 3,557,976 | -0.15(-0.73%) |
May 06, 2019 | 20.49 | 20.68 | 20.45 | 20.60 | 3,284,055 | -0.15(-0.74%) |
May 03, 2019 | 20.55 | 20.80 | 20.52 | 20.75 | 4,024,567 | +0.27(+1.34%) |
May 02, 2019 | 20.51 | 20.59 | 20.28 | 20.48 | 2,142,437 | -0.03(-0.12%) |
May 01, 2019 | 20.63 | 20.75 | 20.48 | 20.50 | 2,412,777 | -0.12(-0.60%) |
Apr 30, 2019 | 20.77 | 20.79 | 20.54 | 20.63 | 2,678,368 | -0.10(-0.48%) |
Apr 29, 2019 | 20.75 | 20.98 | 20.67 | 20.73 | 3,923,268 | +0.04(+0.18%) |
Apr 26, 2019 | 20.42 | 20.69 | 20.32 | 20.69 | 3,180,935 | +0.24(+1.16%) |
Apr 25, 2019 | 20.60 | 20.63 | 20.29 | 20.45 | 2,494,966 | -0.19(-0.92%) |
Apr 24, 2019 | 20.56 | 20.82 | 20.47 | 20.64 | 3,760,741 | +0.12(+0.61%) |
Apr 23, 2019 | 20.50 | 20.61 | 20.28 | 20.52 | 6,798,068 | +0.07(+0.36%) |
Apr 22, 2019 | 20.58 | 20.62 | 20.40 | 20.44 | 3,305,747 | -0.19(-0.94%) |
Apr 18, 2019 | 20.58 | 20.68 | 20.42 | 20.64 | 4,241,704 | +0.11(+0.53%) |
Apr 17, 2019 | 20.24 | 20.59 | 20.14 | 20.53 | 4,685,937 | +0.29(+1.43%) |
Apr 16, 2019 | 20.82 | 20.82 | 19.86 | 20.24 | 12,036,588 | +0.46(+2.35%) |
Apr 15, 2019 | 19.54 | 19.83 | 19.54 | 19.78 | 5,714,129 | +0.26(+1.31%) |
Apr 12, 2019 | 19.26 | 19.53 | 19.18 | 19.52 | 2,910,952 | +0.37(+1.91%) |
Apr 11, 2019 | 19.13 | 19.18 | 18.98 | 19.16 | 2,613,036 | +0.01(+0.06%) |
Apr 10, 2019 | 19.11 | 19.20 | 19.07 | 19.14 | 2,547,656 | +0.05(+0.29%) |
Apr 09, 2019 | 19.12 | 19.14 | 18.92 | 19.09 | 3,509,248 | -0.14(-0.70%) |
Apr 08, 2019 | 19.17 | 19.30 | 19.03 | 19.22 | 5,065,527 | +0.09(+0.50%) |
Apr 05, 2019 | 19.13 | 19.17 | 19.03 | 19.13 | 7,633,205 | +0.01(+0.06%) |
Apr 04, 2019 | 19.28 | 19.36 | 19.01 | 19.12 | 3,288,220 | -0.23(-1.21%) |
Apr 03, 2019 | 19.32 | 19.43 | 19.21 | 19.35 | 3,528,829 | +0.11(+0.59%) |
Apr 02, 2019 | 19.64 | 19.68 | 19.08 | 19.24 | 8,242,134 | +0.23(+1.21%) |
Apr 01, 2019 | 18.88 | 19.03 | 18.70 | 19.01 | 5,966,071 | +0.27(+1.44%) |
Mar 29, 2019 | 18.37 | 18.77 | 18.33 | 18.74 | 5,399,130 | +0.51(+2.81%) |
Mar 28, 2019 | 18.00 | 18.27 | 17.98 | 18.23 | 3,430,805 | +0.18(+1.01%) |
Mar 27, 2019 | 18.04 | 18.11 | 17.81 | 18.04 | 4,498,043 | +0.06(+0.33%) |
Mar 26, 2019 | 17.94 | 18.04 | 17.86 | 17.99 | 8,309,551 | +0.09(+0.51%) |
Mar 25, 2019 | 17.72 | 17.94 | 17.62 | 17.90 | 4,048,810 | +0.18(+0.99%) |
Mar 22, 2019 | 18.03 | 18.05 | 17.69 | 17.72 | 5,544,801 | -0.44(-2.41%) |
Mar 21, 2019 | 17.62 | 18.24 | 17.62 | 18.16 | 4,905,349 | +0.56(+3.20%) |
Mar 20, 2019 | 17.51 | 17.78 | 17.51 | 17.60 | 4,542,785 | +0.03(+0.19%) |
Mar 19, 2019 | 17.61 | 17.72 | 17.53 | 17.56 | 5,979,590 | -0.05(-0.27%) |
Mar 18, 2019 | 17.71 | 17.77 | 17.56 | 17.61 | 4,235,529 | -0.14(-0.78%) |
Mar 15, 2019 | 17.65 | 17.82 | 17.50 | 17.75 | 7,334,520 | +0.13(+0.74%) |
Mar 14, 2019 | 17.68 | 17.86 | 17.49 | 17.62 | 10,025,125 | -0.20(-1.10%) |
Mar 13, 2019 | 17.37 | 17.81 | 17.35 | 17.81 | 6,754,780 | +0.47(+2.74%) |
Mar 12, 2019 | 17.42 | 17.43 | 17.24 | 17.34 | 3,962,706 | +0.09(+0.53%) |
Mar 11, 2019 | 17.31 | 17.40 | 17.10 | 17.25 | 4,407,359 | -0.11(-0.65%) |
Mar 08, 2019 | 17.45 | 17.49 | 17.24 | 17.36 | 3,987,609 | -0.19(-1.10%) |
Mar 07, 2019 | 17.52 | 17.69 | 17.39 | 17.55 | 4,830,468 | -0.03(-0.16%) |
Mar 06, 2019 | 17.35 | 17.73 | 17.29 | 17.58 | 4,144,733 | +0.15(+0.87%) |
Mar 05, 2019 | 17.16 | 17.61 | 17.16 | 17.43 | 4,332,847 | +0.25(+1.48%) |
Mar 04, 2019 | 17.30 | 17.53 | 17.14 | 17.18 | 3,891,319 | -0.13(-0.73%) |
Mar 01, 2019 | 17.23 | 17.33 | 17.11 | 17.30 | 6,652,175 | +0.21(+1.21%) |
Feb 28, 2019 | 16.77 | 17.38 | 16.68 | 17.10 | 8,210,299 | +0.33(+1.97%) |
Feb 27, 2019 | 16.94 | 16.95 | 16.67 | 16.77 | 7,188,828 | -0.24(-1.41%) |
Feb 26, 2019 | 16.96 | 17.26 | 16.94 | 17.00 | 6,588,952 | +0.07(+0.43%) |
Feb 25, 2019 | 17.15 | 17.39 | 16.88 | 16.93 | 5,665,259 | -0.13(-0.76%) |
Feb 22, 2019 | 17.41 | 17.42 | 17.03 | 17.06 | 6,961,354 | -0.38(-2.18%) |
Feb 21, 2019 | 16.82 | 17.70 | 16.61 | 17.44 | 14,747,110 | +0.50(+2.95%) |
Feb 20, 2019 | 19.59 | 19.60 | 15.71 | 16.94 | 30,623,282 | -2.58(-13.22%) |
Feb 19, 2019 | 19.70 | 19.93 | 19.46 | 19.52 | 3,761,850 | -0.24(-1.21%) |
Feb 15, 2019 | 19.72 | 19.84 | 19.64 | 19.76 | 1,930,644 | +0.12(+0.61%) |
Feb 14, 2019 | 19.40 | 19.76 | 19.40 | 19.64 | 1,538,161 | +0.12(+0.61%) |
Feb 13, 2019 | 19.58 | 19.63 | 19.36 | 19.52 | 2,084,845 | -0.04(-0.20%) |
Feb 12, 2019 | 19.40 | 19.57 | 19.33 | 19.56 | 1,290,553 | +0.28(+1.47%) |
Feb 11, 2019 | 19.18 | 19.34 | 19.05 | 19.28 | 1,472,996 | +0.12(+0.62%) |
Feb 08, 2019 | 18.86 | 19.16 | 18.86 | 19.16 | 2,150,186 | +0.23(+1.23%) |
Feb 07, 2019 | 19.13 | 19.29 | 18.85 | 18.93 | 2,588,244 | -0.28(-1.45%) |
Feb 06, 2019 | 19.27 | 19.34 | 19.12 | 19.21 | 1,476,229 | -0.10(-0.53%) |
Feb 05, 2019 | 19.18 | 19.32 | 19.11 | 19.31 | 1,193,257 | +0.13(+0.70%) |
Feb 04, 2019 | 18.91 | 19.19 | 18.89 | 19.18 | 908,285 | +0.26(+1.36%) |
Feb 01, 2019 | 18.93 | 18.94 | 18.70 | 18.92 | 1,888,170 | +0.06(+0.33%) |
Jan 31, 2019 | 18.91 | 18.98 | 18.79 | 18.86 | 1,463,495 | +0.00(+0.02%) |
Jan 30, 2019 | 18.86 | 18.91 | 18.62 | 18.85 | 1,035,253 | +0.12(+0.62%) |
Jan 29, 2019 | 18.75 | 18.84 | 18.64 | 18.74 | 1,155,264 | -0.01(-0.06%) |
Jan 28, 2019 | 18.61 | 18.79 | 18.55 | 18.75 | 865,466 | -0.03(-0.13%) |
Jan 25, 2019 | 18.97 | 18.97 | 18.69 | 18.77 | 1,450,741 | -0.05(-0.25%) |
Jan 24, 2019 | 18.67 | 18.82 | 18.59 | 18.82 | 1,612,742 | +0.17(+0.89%) |
Jan 23, 2019 | 18.74 | 18.85 | 18.58 | 18.65 | 2,999,747 | -0.04(-0.23%) |
Jan 22, 2019 | 18.75 | 18.96 | 18.53 | 18.70 | 2,031,521 | -0.13(-0.67%) |
Jan 18, 2019 | 18.76 | 19.06 | 18.63 | 18.82 | 3,090,411 | +0.23(+1.23%) |
Jan 17, 2019 | 18.24 | 18.75 | 18.24 | 18.60 | 3,725,207 | +0.24(+1.30%) |
Jan 16, 2019 | 18.15 | 18.37 | 18.15 | 18.36 | 1,576,013 | +0.16(+0.86%) |
Jan 15, 2019 | 17.98 | 18.22 | 17.96 | 18.20 | 2,459,423 | +0.18(+1.03%) |
Jan 14, 2019 | 17.77 | 18.04 | 17.74 | 18.02 | 2,991,208 | +0.14(+0.79%) |
Jan 11, 2019 | 17.66 | 17.90 | 17.59 | 17.87 | 2,869,214 | +0.20(+1.11%) |
Jan 10, 2019 | 17.52 | 17.72 | 17.41 | 17.68 | 2,276,815 | +0.07(+0.39%) |
Jan 09, 2019 | 17.11 | 17.70 | 17.11 | 17.61 | 4,759,856 | +0.59(+3.45%) |
Jan 08, 2019 | 16.99 | 17.07 | 16.62 | 17.02 | 4,363,387 | +0.14(+0.84%) |
Jan 07, 2019 | 16.99 | 17.36 | 16.87 | 16.88 | 3,091,715 | -0.13(-0.75%) |
Jan 04, 2019 | 16.68 | 17.05 | 16.63 | 17.01 | 3,787,925 | +0.47(+2.83%) |
Jan 03, 2019 | 16.83 | 16.88 | 16.45 | 16.54 | 2,925,688 | -0.40(-2.33%) |
Jan 02, 2019 | 16.97 | 17.20 | 16.65 | 16.94 | 4,536,287 | -0.37(-2.12%) |
Dec 31, 2018 | 16.96 | 17.39 | 16.91 | 17.30 | 2,710,349 | +0.39(+2.32%) |
Dec 28, 2018 | 17.18 | 17.22 | 16.76 | 16.91 | 3,991,194 | -0.26(-1.50%) |
Dec 27, 2018 | 16.96 | 17.17 | 16.63 | 17.17 | 2,712,228 | -0.01(-0.04%) |
Dec 26, 2018 | 16.66 | 17.18 | 16.54 | 17.18 | 1,626,987 | +0.56(+3.38%) |
Dec 24, 2018 | 16.85 | 16.96 | 16.47 | 16.61 | 1,207,480 | -0.32(-1.91%) |
Dec 21, 2018 | 17.40 | 17.59 | 16.92 | 16.94 | 3,756,759 | -0.36(-2.05%) |
Dec 20, 2018 | 17.32 | 17.60 | 17.03 | 17.29 | 2,110,415 | -0.16(-0.89%) |
Dec 19, 2018 | 17.81 | 18.12 | 17.41 | 17.45 | 2,371,085 | -0.36(-2.00%) |
Dec 18, 2018 | 17.98 | 18.25 | 17.68 | 17.80 | 2,527,565 | -0.03(-0.14%) |
Dec 17, 2018 | 17.74 | 18.05 | 17.56 | 17.83 | 3,404,401 | +0.03(+0.14%) |
Dec 14, 2018 | 18.05 | 18.33 | 17.67 | 17.80 | 2,336,344 | -0.44(-2.39%) |
Dec 13, 2018 | 18.25 | 18.38 | 18.15 | 18.24 | 2,094,196 | +0.00(+0.02%) |
Dec 12, 2018 | 18.31 | 18.39 | 18.06 | 18.23 | 1,911,924 | +0.12(+0.66%) |
Dec 11, 2018 | 18.33 | 18.43 | 17.98 | 18.12 | 1,881,672 | -0.02(-0.10%) |
Dec 10, 2018 | 18.28 | 18.43 | 18.04 | 18.13 | 2,299,000 | -0.24(-1.31%) |
Dec 07, 2018 | 19.47 | 19.60 | 18.26 | 18.37 | 3,752,428 | -1.14(-5.85%) |
Dec 06, 2018 | 19.43 | 19.52 | 18.91 | 19.52 | 2,973,226 | -0.19(-0.95%) |
Dec 04, 2018 | 20.52 | 20.61 | 19.64 | 19.70 | 2,193,291 | -0.83(-4.03%) |