Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 27.81 | 28.02 | 27.69 | 27.73 | 780,126 | -0.07(-0.24%) |
Sep 27, 2019 | 27.93 | 27.95 | 27.66 | 27.79 | 562,537 | -0.13(-0.47%) |
Sep 26, 2019 | 27.76 | 28.04 | 27.76 | 27.93 | 574,496 | +0.18(+0.66%) |
Sep 25, 2019 | 27.60 | 27.76 | 27.51 | 27.74 | 939,406 | +0.05(+0.19%) |
Sep 24, 2019 | 27.76 | 27.91 | 27.66 | 27.69 | 708,596 | +0.04(+0.14%) |
Sep 23, 2019 | 27.52 | 27.74 | 27.51 | 27.65 | 710,307 | +0.12(+0.43%) |
Sep 20, 2019 | 27.45 | 27.70 | 27.45 | 27.53 | 1,018,672 | +0.11(+0.41%) |
Sep 19, 2019 | 27.39 | 27.60 | 27.39 | 27.42 | 736,387 | +0.05(+0.17%) |
Sep 18, 2019 | 27.57 | 27.59 | 27.29 | 27.38 | 920,351 | -0.14(-0.50%) |
Sep 17, 2019 | 27.35 | 27.73 | 27.35 | 27.51 | 822,984 | +0.14(+0.50%) |
Sep 16, 2019 | 27.43 | 27.46 | 27.24 | 27.38 | 607,439 | +0.03(+0.10%) |
Sep 13, 2019 | 27.38 | 27.50 | 27.19 | 27.35 | 680,997 | -0.09(-0.33%) |
Sep 12, 2019 | 27.46 | 27.70 | 27.38 | 27.44 | 738,242 | +0.04(+0.14%) |
Sep 11, 2019 | 27.42 | 27.55 | 27.22 | 27.40 | 847,811 | -0.08(-0.29%) |
Sep 10, 2019 | 27.56 | 27.56 | 27.28 | 27.48 | 637,518 | -0.09(-0.31%) |
Sep 09, 2019 | 27.60 | 27.64 | 27.33 | 27.57 | 851,061 | -0.09(-0.31%) |
Sep 06, 2019 | 27.59 | 27.70 | 27.42 | 27.65 | 685,272 | +0.10(+0.38%) |
Sep 05, 2019 | 27.76 | 27.89 | 27.54 | 27.55 | 741,898 | -0.24(-0.85%) |
Sep 04, 2019 | 27.87 | 27.92 | 27.56 | 27.78 | 1,288,841 | +0.09(+0.31%) |
Sep 03, 2019 | 27.03 | 27.70 | 26.99 | 27.70 | 1,290,760 | +0.66(+2.45%) |
Aug 30, 2019 | 27.03 | 27.20 | 26.94 | 27.03 | 478,728 | +0.05(+0.19%) |
Aug 29, 2019 | 26.94 | 27.03 | 26.78 | 26.98 | 443,483 | +0.07(+0.27%) |
Aug 28, 2019 | 27.01 | 27.04 | 26.84 | 26.91 | 799,260 | -0.08(-0.29%) |
Aug 27, 2019 | 26.86 | 27.07 | 26.83 | 26.99 | 718,673 | +0.20(+0.73%) |
Aug 26, 2019 | 26.62 | 26.79 | 26.56 | 26.79 | 676,832 | +0.18(+0.69%) |
Aug 23, 2019 | 26.74 | 26.87 | 26.57 | 26.61 | 438,733 | -0.15(-0.56%) |
Aug 22, 2019 | 26.89 | 26.90 | 26.66 | 26.76 | 442,118 | -0.24(-0.87%) |
Aug 21, 2019 | 26.92 | 27.03 | 26.90 | 27.00 | 404,080 | +0.12(+0.46%) |
Aug 20, 2019 | 26.88 | 26.96 | 26.77 | 26.87 | 361,896 | +0.02(+0.07%) |
Aug 19, 2019 | 26.64 | 26.91 | 26.60 | 26.85 | 451,209 | +0.51(+1.93%) |
Aug 16, 2019 | 26.28 | 26.39 | 26.17 | 26.34 | 348,181 | +0.17(+0.66%) |
Aug 15, 2019 | 26.05 | 26.21 | 26.01 | 26.17 | 440,803 | +0.14(+0.54%) |
Aug 14, 2019 | 26.16 | 26.23 | 25.95 | 26.03 | 583,607 | -0.21(-0.78%) |
Aug 13, 2019 | 26.07 | 26.38 | 26.06 | 26.23 | 417,996 | +0.08(+0.29%) |
Aug 12, 2019 | 26.16 | 26.31 | 26.03 | 26.16 | 379,189 | -0.04(-0.17%) |
Aug 09, 2019 | 26.14 | 26.30 | 26.04 | 26.20 | 395,964 | +0.11(+0.42%) |
Aug 08, 2019 | 25.90 | 26.25 | 25.83 | 26.09 | 782,235 | +0.18(+0.69%) |
Aug 07, 2019 | 25.62 | 26.05 | 25.62 | 25.91 | 548,079 | +0.21(+0.82%) |
Aug 06, 2019 | 25.31 | 25.80 | 25.29 | 25.70 | 1,022,287 | +0.26(+1.01%) |
Aug 05, 2019 | 25.44 | 25.73 | 25.34 | 25.44 | 674,405 | -0.01(-0.05%) |
Aug 02, 2019 | 25.46 | 25.53 | 25.35 | 25.46 | 549,899 | -0.07(-0.28%) |
Aug 01, 2019 | 25.16 | 25.60 | 25.16 | 25.53 | 709,064 | +0.20(+0.79%) |
Jul 31, 2019 | 25.44 | 25.52 | 25.15 | 25.33 | 679,828 | -0.08(-0.30%) |
Jul 30, 2019 | 25.47 | 25.55 | 25.31 | 25.40 | 417,881 | -0.12(-0.48%) |
Jul 29, 2019 | 25.36 | 25.57 | 25.32 | 25.53 | 382,151 | +0.20(+0.79%) |
Jul 26, 2019 | 25.31 | 25.43 | 25.28 | 25.33 | 491,998 | +0.01(+0.05%) |
Jul 25, 2019 | 25.38 | 25.44 | 25.22 | 25.31 | 468,022 | -0.04(-0.18%) |
Jul 24, 2019 | 25.31 | 25.38 | 25.17 | 25.36 | 807,674 | +0.04(+0.15%) |
Jul 23, 2019 | 25.33 | 25.39 | 25.20 | 25.32 | 339,547 | +0.02(+0.08%) |
Jul 22, 2019 | 25.38 | 25.39 | 25.22 | 25.30 | 464,225 | -0.08(-0.30%) |
Jul 19, 2019 | 25.53 | 25.59 | 25.33 | 25.38 | 412,774 | -0.20(-0.78%) |
Jul 18, 2019 | 25.53 | 25.62 | 25.36 | 25.58 | 480,946 | +0.06(+0.25%) |
Jul 17, 2019 | 25.53 | 25.63 | 25.50 | 25.51 | 453,933 | +0.07(+0.28%) |
Jul 16, 2019 | 25.50 | 25.55 | 25.36 | 25.44 | 515,211 | -0.12(-0.45%) |
Jul 15, 2019 | 25.68 | 25.71 | 25.53 | 25.56 | 551,718 | -0.12(-0.45%) |
Jul 12, 2019 | 25.93 | 25.93 | 25.58 | 25.67 | 860,102 | -0.29(-1.11%) |
Jul 11, 2019 | 25.83 | 26.00 | 25.73 | 25.96 | 452,031 | +0.17(+0.65%) |
Jul 10, 2019 | 25.80 | 25.89 | 25.74 | 25.80 | 518,271 | +0.10(+0.40%) |
Jul 09, 2019 | 25.62 | 25.73 | 25.55 | 25.69 | 508,743 | +0.06(+0.23%) |
Jul 08, 2019 | 25.58 | 25.66 | 25.50 | 25.64 | 341,578 | -0.03(-0.13%) |
Jul 05, 2019 | 25.57 | 25.67 | 25.38 | 25.67 | 560,016 | -0.03(-0.13%) |
Jul 03, 2019 | 25.58 | 25.80 | 25.58 | 25.70 | 247,789 | +0.22(+0.86%) |
Jul 02, 2019 | 25.53 | 25.54 | 25.33 | 25.48 | 603,279 | +0.02(+0.08%) |
Jul 01, 2019 | 25.30 | 25.46 | 25.17 | 25.46 | 263,962 | +0.10(+0.41%) |
Jun 28, 2019 | 25.31 | 25.50 | 25.21 | 25.36 | 552,700 | +0.08(+0.33%) |
Jun 27, 2019 | 25.42 | 25.46 | 25.11 | 25.28 | 571,488 | -0.12(-0.46%) |
Jun 26, 2019 | 25.48 | 25.52 | 25.32 | 25.39 | 740,899 | -0.09(-0.35%) |
Jun 25, 2019 | 25.64 | 25.65 | 25.38 | 25.48 | 446,822 | -0.13(-0.53%) |
Jun 24, 2019 | 25.72 | 25.76 | 25.54 | 25.62 | 394,918 | -0.08(-0.33%) |
Jun 21, 2019 | 25.65 | 25.75 | 25.51 | 25.70 | 624,920 | +0.04(+0.15%) |
Jun 20, 2019 | 25.67 | 25.71 | 25.54 | 25.66 | 602,384 | +0.24(+0.96%) |
Jun 19, 2019 | 25.14 | 25.46 | 25.13 | 25.42 | 485,213 | +0.34(+1.36%) |
Jun 18, 2019 | 25.01 | 25.09 | 24.93 | 25.08 | 511,927 | +0.15(+0.62%) |
Jun 17, 2019 | 24.95 | 25.02 | 24.83 | 24.92 | 357,580 | -0.06(-0.26%) |
Jun 14, 2019 | 24.95 | 25.07 | 24.90 | 24.99 | 425,537 | -0.02(-0.08%) |
Jun 13, 2019 | 25.04 | 25.08 | 24.94 | 25.01 | 549,581 | +0.03(+0.13%) |
Jun 12, 2019 | 24.93 | 25.15 | 24.87 | 24.97 | 539,914 | +0.10(+0.39%) |
Jun 11, 2019 | 25.03 | 25.03 | 24.76 | 24.88 | 449,936 | -0.15(-0.62%) |
Jun 10, 2019 | 25.12 | 25.12 | 24.95 | 25.03 | 569,316 | -0.06(-0.26%) |
Jun 07, 2019 | 25.07 | 25.19 | 25.01 | 25.10 | 625,387 | +0.20(+0.80%) |
Jun 06, 2019 | 24.76 | 24.96 | 24.72 | 24.90 | 551,882 | +0.21(+0.83%) |
Jun 05, 2019 | 24.67 | 24.81 | 24.64 | 24.69 | 607,808 | +0.06(+0.24%) |
Jun 04, 2019 | 24.60 | 24.66 | 24.43 | 24.63 | 741,191 | +0.10(+0.42%) |
Jun 03, 2019 | 24.32 | 24.54 | 24.27 | 24.53 | 651,005 | +0.24(+0.98%) |
May 31, 2019 | 24.13 | 24.36 | 24.04 | 24.29 | 818,544 | +0.10(+0.40%) |
May 30, 2019 | 24.37 | 24.41 | 24.17 | 24.20 | 811,825 | -0.12(-0.50%) |
May 29, 2019 | 24.36 | 24.44 | 24.20 | 24.32 | 891,042 | +0.07(+0.29%) |
May 28, 2019 | 24.27 | 24.41 | 24.22 | 24.25 | 1,076,781 | -0.01(-0.05%) |
May 24, 2019 | 24.30 | 24.35 | 24.22 | 24.26 | 392,073 | +0.10(+0.43%) |
May 23, 2019 | 24.14 | 24.28 | 24.06 | 24.16 | 685,465 | -0.05(-0.21%) |
May 22, 2019 | 24.05 | 24.25 | 24.05 | 24.21 | 317,037 | +0.13(+0.56%) |
May 21, 2019 | 24.03 | 24.22 | 23.99 | 24.07 | 461,969 | +0.06(+0.24%) |
May 20, 2019 | 23.86 | 24.10 | 23.81 | 24.02 | 336,847 | +0.09(+0.38%) |
May 17, 2019 | 23.78 | 23.96 | 23.74 | 23.93 | 332,460 | +0.04(+0.19%) |
May 16, 2019 | 23.88 | 24.03 | 23.82 | 23.88 | 523,042 | +0.30(+1.29%) |
May 15, 2019 | 23.48 | 23.63 | 23.36 | 23.58 | 667,641 | +0.12(+0.51%) |
May 14, 2019 | 23.45 | 23.55 | 23.31 | 23.46 | 747,791 | +0.06(+0.27%) |
May 13, 2019 | 23.31 | 23.44 | 23.24 | 23.39 | 1,005,667 | +0.01(+0.05%) |
May 10, 2019 | 23.32 | 23.44 | 23.15 | 23.38 | 1,048,581 | +0.17(+0.73%) |
May 09, 2019 | 23.10 | 23.36 | 23.04 | 23.21 | 713,425 | +0.05(+0.22%) |
May 08, 2019 | 23.20 | 23.29 | 23.15 | 23.16 | 4,613,615 | -0.03(-0.14%) |
May 07, 2019 | 23.10 | 23.25 | 23.09 | 23.19 | 344,547 | -0.03(-0.11%) |
May 06, 2019 | 23.09 | 23.25 | 22.97 | 23.22 | 435,496 | +0.00(+0.00%) |
May 03, 2019 | 23.08 | 23.38 | 23.07 | 23.22 | 340,836 | +0.11(+0.49%) |
May 02, 2019 | 23.08 | 23.19 | 23.02 | 23.10 | 539,592 | +0.07(+0.30%) |
May 01, 2019 | 23.24 | 23.34 | 22.95 | 23.04 | 416,359 | -0.24(-1.03%) |
Apr 30, 2019 | 23.05 | 23.33 | 22.93 | 23.27 | 644,208 | +0.22(+0.96%) |
Apr 29, 2019 | 23.17 | 23.17 | 23.02 | 23.05 | 305,125 | -0.08(-0.33%) |
Apr 26, 2019 | 23.22 | 23.26 | 23.12 | 23.13 | 401,564 | -0.01(-0.03%) |
Apr 25, 2019 | 23.05 | 23.23 | 22.97 | 23.14 | 462,633 | +0.09(+0.41%) |
Apr 24, 2019 | 23.27 | 23.27 | 23.04 | 23.04 | 771,353 | -0.21(-0.92%) |
Apr 23, 2019 | 23.26 | 23.40 | 23.10 | 23.26 | 940,719 | -0.13(-0.54%) |
Apr 22, 2019 | 23.53 | 23.53 | 23.35 | 23.38 | 419,704 | -0.08(-0.32%) |
Apr 18, 2019 | 23.52 | 23.61 | 23.42 | 23.46 | 450,368 | -0.08(-0.32%) |
Apr 17, 2019 | 23.61 | 23.61 | 23.35 | 23.53 | 509,005 | +0.06(+0.27%) |
Apr 16, 2019 | 23.63 | 23.68 | 23.45 | 23.47 | 414,903 | -0.17(-0.72%) |
Apr 15, 2019 | 23.63 | 23.75 | 23.60 | 23.64 | 354,905 | +0.05(+0.21%) |
Apr 12, 2019 | 23.54 | 23.63 | 23.40 | 23.59 | 464,517 | +0.13(+0.56%) |
Apr 11, 2019 | 23.47 | 23.56 | 23.35 | 23.46 | 480,918 | -0.05(-0.21%) |
Apr 10, 2019 | 23.46 | 23.63 | 23.44 | 23.51 | 412,706 | +0.10(+0.43%) |
Apr 09, 2019 | 23.45 | 23.55 | 23.34 | 23.41 | 350,747 | -0.03(-0.13%) |
Apr 08, 2019 | 23.42 | 23.47 | 23.29 | 23.44 | 364,566 | +0.01(+0.05%) |
Apr 05, 2019 | 23.29 | 23.43 | 23.19 | 23.43 | 435,902 | +0.10(+0.43%) |
Apr 04, 2019 | 23.41 | 23.41 | 23.21 | 23.32 | 490,701 | -0.04(-0.16%) |
Apr 03, 2019 | 23.27 | 23.45 | 23.10 | 23.36 | 347,144 | +0.15(+0.65%) |
Apr 02, 2019 | 23.31 | 23.31 | 23.08 | 23.21 | 742,412 | -0.05(-0.22%) |
Apr 01, 2019 | 23.31 | 23.39 | 23.01 | 23.26 | 744,542 | -0.01(-0.03%) |
Mar 29, 2019 | 23.36 | 23.36 | 23.15 | 23.27 | 526,039 | +0.03(+0.11%) |
Mar 28, 2019 | 23.41 | 23.46 | 23.23 | 23.24 | 440,178 | -0.13(-0.54%) |
Mar 27, 2019 | 23.40 | 23.42 | 23.19 | 23.37 | 572,761 | -0.06(-0.27%) |
Mar 26, 2019 | 23.37 | 23.43 | 23.30 | 23.43 | 493,011 | +0.15(+0.65%) |
Mar 25, 2019 | 23.26 | 23.43 | 23.25 | 23.28 | 1,004,142 | +0.00(+0.00%) |
Mar 22, 2019 | 23.14 | 23.44 | 23.13 | 23.28 | 634,776 | +0.08(+0.33%) |
Mar 21, 2019 | 23.02 | 23.24 | 22.96 | 23.21 | 480,350 | +0.13(+0.55%) |
Mar 20, 2019 | 23.09 | 23.26 | 22.83 | 23.08 | 661,161 | -0.01(-0.05%) |
Mar 19, 2019 | 23.12 | 23.13 | 22.92 | 23.09 | 1,132,622 | +0.06(+0.25%) |
Mar 18, 2019 | 23.09 | 23.10 | 22.93 | 23.04 | 374,305 | -0.04(-0.16%) |
Mar 15, 2019 | 23.04 | 23.20 | 23.04 | 23.07 | 477,871 | +0.05(+0.22%) |
Mar 14, 2019 | 23.09 | 23.20 | 22.98 | 23.02 | 340,646 | -0.07(-0.30%) |
Mar 13, 2019 | 23.04 | 23.22 | 22.99 | 23.09 | 295,005 | +0.07(+0.30%) |
Mar 12, 2019 | 22.63 | 23.05 | 22.63 | 23.02 | 631,342 | +0.41(+1.81%) |
Mar 11, 2019 | 22.64 | 22.77 | 22.59 | 22.61 | 471,863 | +0.02(+0.08%) |
Mar 08, 2019 | 22.54 | 22.66 | 22.34 | 22.60 | 707,268 | +0.09(+0.42%) |
Mar 07, 2019 | 22.48 | 22.63 | 22.43 | 22.50 | 376,181 | +0.09(+0.39%) |
Mar 06, 2019 | 22.39 | 22.53 | 22.33 | 22.41 | 389,259 | -0.01(-0.03%) |
Mar 05, 2019 | 22.51 | 22.68 | 22.42 | 22.42 | 371,469 | -0.11(-0.50%) |
Mar 04, 2019 | 22.48 | 22.54 | 22.36 | 22.53 | 548,984 | +0.18(+0.79%) |
Mar 01, 2019 | 22.69 | 22.71 | 22.34 | 22.36 | 451,640 | -0.32(-1.41%) |
Feb 28, 2019 | 22.45 | 22.80 | 22.44 | 22.68 | 759,714 | +0.14(+0.61%) |
Feb 27, 2019 | 22.51 | 22.59 | 22.38 | 22.54 | 526,119 | +0.01(+0.03%) |
Feb 26, 2019 | 22.34 | 22.58 | 22.21 | 22.53 | 599,586 | +0.26(+1.16%) |
Feb 25, 2019 | 22.46 | 22.47 | 22.17 | 22.27 | 425,211 | -0.14(-0.62%) |
Feb 22, 2019 | 22.27 | 22.41 | 22.13 | 22.41 | 782,144 | +0.16(+0.74%) |
Feb 21, 2019 | 22.08 | 22.36 | 22.06 | 22.25 | 933,295 | +0.13(+0.57%) |
Feb 20, 2019 | 22.14 | 22.18 | 22.04 | 22.12 | 1,004,511 | +0.07(+0.31%) |
Feb 19, 2019 | 22.13 | 22.14 | 21.99 | 22.05 | 939,989 | -0.08(-0.34%) |
Feb 15, 2019 | 22.22 | 22.27 | 22.01 | 22.13 | 630,166 | -0.09(-0.42%) |
Feb 14, 2019 | 22.06 | 22.28 | 22.04 | 22.22 | 521,074 | +0.36(+1.64%) |
Feb 13, 2019 | 21.90 | 21.96 | 21.76 | 21.87 | 562,927 | -0.07(-0.31%) |
Feb 12, 2019 | 22.06 | 22.08 | 21.84 | 21.93 | 395,140 | +0.04(+0.17%) |
Feb 11, 2019 | 22.12 | 22.27 | 21.82 | 21.90 | 516,299 | -0.26(-1.17%) |
Feb 08, 2019 | 22.14 | 22.19 | 22.09 | 22.16 | 335,893 | -0.01(-0.06%) |
Feb 07, 2019 | 22.14 | 22.20 | 22.06 | 22.17 | 314,306 | -0.04(-0.17%) |
Feb 06, 2019 | 22.14 | 22.27 | 22.04 | 22.20 | 393,916 | +0.04(+0.17%) |
Feb 05, 2019 | 22.08 | 22.22 | 22.02 | 22.17 | 407,885 | +0.15(+0.67%) |
Feb 04, 2019 | 21.97 | 22.09 | 21.93 | 22.02 | 415,841 | +0.02(+0.08%) |
Feb 01, 2019 | 22.01 | 22.06 | 21.91 | 22.00 | 272,974 | +0.06(+0.25%) |
Jan 31, 2019 | 21.80 | 21.98 | 21.64 | 21.95 | 407,405 | +0.18(+0.82%) |
Jan 30, 2019 | 21.63 | 21.88 | 21.58 | 21.77 | 459,802 | +0.20(+0.94%) |
Jan 29, 2019 | 21.41 | 21.56 | 21.34 | 21.56 | 467,838 | +0.03(+0.14%) |
Jan 28, 2019 | 21.53 | 21.56 | 21.39 | 21.53 | 472,870 | +0.00(+0.00%) |
Jan 25, 2019 | 21.51 | 21.55 | 21.35 | 21.53 | 374,263 | +0.13(+0.60%) |
Jan 24, 2019 | 21.36 | 21.45 | 21.24 | 21.40 | 522,134 | +0.07(+0.32%) |
Jan 23, 2019 | 21.39 | 21.47 | 21.26 | 21.34 | 507,750 | -0.02(-0.09%) |
Jan 22, 2019 | 21.23 | 21.40 | 21.18 | 21.36 | 444,374 | -0.13(-0.60%) |
Jan 18, 2019 | 21.55 | 21.62 | 21.36 | 21.48 | 352,477 | +0.03(+0.14%) |
Jan 17, 2019 | 21.27 | 21.60 | 21.26 | 21.45 | 418,275 | +0.13(+0.61%) |
Jan 16, 2019 | 21.19 | 21.34 | 21.09 | 21.32 | 386,933 | +0.15(+0.73%) |
Jan 15, 2019 | 20.96 | 21.18 | 20.87 | 21.17 | 409,393 | +0.31(+1.50%) |
Jan 14, 2019 | 21.03 | 21.03 | 20.78 | 20.86 | 491,113 | -0.20(-0.96%) |
Jan 11, 2019 | 21.13 | 21.14 | 20.91 | 21.06 | 340,120 | -0.07(-0.32%) |
Jan 10, 2019 | 20.91 | 21.15 | 20.84 | 21.13 | 658,169 | +0.20(+0.97%) |
Jan 09, 2019 | 20.79 | 20.94 | 20.59 | 20.92 | 633,457 | +0.19(+0.92%) |
Jan 08, 2019 | 20.48 | 20.76 | 20.43 | 20.73 | 541,644 | +0.24(+1.17%) |
Jan 07, 2019 | 20.45 | 20.52 | 20.32 | 20.49 | 635,195 | +0.10(+0.51%) |
Jan 04, 2019 | 20.43 | 20.51 | 20.26 | 20.39 | 674,063 | +0.07(+0.33%) |
Jan 03, 2019 | 20.39 | 20.49 | 20.21 | 20.32 | 1,116,651 | -0.02(-0.12%) |
Jan 02, 2019 | 20.39 | 20.46 | 20.21 | 20.35 | 666,033 | -0.17(-0.84%) |
Dec 31, 2018 | 20.34 | 20.54 | 20.29 | 20.52 | 477,502 | +0.22(+1.06%) |
Dec 28, 2018 | 20.32 | 20.46 | 20.18 | 20.30 | 651,952 | +0.02(+0.09%) |
Dec 27, 2018 | 19.96 | 20.29 | 19.64 | 20.29 | 852,672 | +0.30(+1.48%) |
Dec 26, 2018 | 19.70 | 20.01 | 19.56 | 19.99 | 667,071 | +0.25(+1.25%) |
Dec 24, 2018 | 20.46 | 20.46 | 19.67 | 19.74 | 715,197 | -0.75(-3.66%) |
Dec 21, 2018 | 20.76 | 20.97 | 20.47 | 20.49 | 1,317,237 | -0.32(-1.54%) |
Dec 20, 2018 | 21.02 | 21.07 | 20.78 | 20.81 | 681,755 | -0.14(-0.68%) |
Dec 19, 2018 | 21.21 | 21.24 | 20.86 | 20.96 | 1,144,497 | -0.17(-0.82%) |
Dec 18, 2018 | 21.28 | 21.36 | 21.06 | 21.13 | 804,182 | -0.17(-0.81%) |
Dec 17, 2018 | 21.50 | 21.61 | 21.21 | 21.30 | 843,478 | -0.17(-0.77%) |
Dec 14, 2018 | 21.60 | 21.60 | 21.39 | 21.47 | 875,177 | -0.23(-1.05%) |
Dec 13, 2018 | 21.42 | 21.84 | 21.42 | 21.69 | 682,288 | +0.28(+1.29%) |
Dec 12, 2018 | 21.53 | 21.66 | 21.34 | 21.42 | 552,898 | -0.02(-0.11%) |
Dec 11, 2018 | 21.53 | 21.55 | 21.39 | 21.44 | 722,524 | +0.06(+0.29%) |
Dec 10, 2018 | 21.45 | 21.53 | 21.36 | 21.38 | 505,447 | -0.12(-0.57%) |
Dec 07, 2018 | 21.46 | 21.62 | 21.37 | 21.50 | 1,454,130 | -0.10(-0.46%) |
Dec 06, 2018 | 21.31 | 21.64 | 21.31 | 21.60 | 759,897 | -0.18(-0.85%) |
Dec 04, 2018 | 21.85 | 22.06 | 21.74 | 21.79 | 379,790 | -0.02(-0.08%) |
Dec 03, 2018 | 21.58 | 21.81 | 21.47 | 21.80 | 497,422 | +0.45(+2.10%) |
Nov 30, 2018 | 21.20 | 21.40 | 21.06 | 21.36 | 451,326 | +0.04(+0.20%) |
Nov 29, 2018 | 21.16 | 21.35 | 21.11 | 21.31 | 364,163 | +0.13(+0.61%) |
Nov 28, 2018 | 21.23 | 21.25 | 21.00 | 21.18 | 613,443 | -0.14(-0.63%) |
Nov 27, 2018 | 21.44 | 21.46 | 21.18 | 21.32 | 572,975 | -0.12(-0.55%) |
Nov 26, 2018 | 21.54 | 21.60 | 21.32 | 21.44 | 391,023 | +0.02(+0.09%) |
Nov 23, 2018 | 21.48 | 21.51 | 21.39 | 21.42 | 208,917 | -0.14(-0.63%) |
Nov 21, 2018 | 21.55 | 21.55 | 21.55 | 0 | +0.34(+1.59%) | |
Nov 20, 2018 | 21.44 | 21.57 | 21.18 | 21.21 | 566,111 | -0.26(-1.20%) |
Nov 19, 2018 | 21.56 | 21.74 | 21.44 | 21.47 | 440,001 | +0.07(+0.34%) |
Nov 16, 2018 | 21.42 | 21.54 | 21.35 | 21.40 | 501,804 | +0.07(+0.34%) |
Nov 15, 2018 | 21.14 | 21.40 | 21.08 | 21.33 | 462,330 | +0.16(+0.77%) |
Nov 14, 2018 | 20.95 | 21.34 | 20.92 | 21.16 | 668,665 | +0.17(+0.80%) |
Nov 13, 2018 | 20.82 | 21.06 | 20.76 | 21.00 | 607,356 | +0.19(+0.93%) |
Nov 12, 2018 | 20.71 | 20.92 | 20.57 | 20.80 | 389,932 | +0.03(+0.14%) |
Nov 09, 2018 | 20.56 | 20.80 | 20.56 | 20.77 | 411,353 | +0.17(+0.82%) |
Nov 08, 2018 | 20.51 | 20.77 | 20.39 | 20.61 | 645,431 | +0.03(+0.15%) |
Nov 07, 2018 | 20.40 | 20.62 | 20.31 | 20.57 | 678,228 | +0.31(+1.54%) |
Nov 06, 2018 | 20.10 | 20.29 | 20.09 | 20.26 | 451,882 | +0.16(+0.78%) |
Nov 05, 2018 | 19.80 | 20.24 | 19.80 | 20.11 | 489,327 | +0.32(+1.61%) |
Nov 02, 2018 | 19.81 | 19.85 | 19.53 | 19.79 | 527,078 | -0.04(-0.21%) |
Nov 01, 2018 | 19.99 | 20.11 | 19.73 | 19.83 | 504,262 | -0.04(-0.18%) |
Oct 31, 2018 | 19.85 | 19.99 | 19.56 | 19.87 | 622,241 | +0.03(+0.15%) |
Oct 30, 2018 | 19.75 | 19.91 | 19.64 | 19.84 | 603,095 | +0.13(+0.64%) |
Oct 29, 2018 | 19.84 | 19.95 | 19.66 | 19.71 | 509,340 | -0.12(-0.61%) |
Oct 26, 2018 | 19.94 | 20.08 | 19.78 | 19.83 | 695,343 | -0.19(-0.96%) |
Oct 25, 2018 | 20.22 | 20.24 | 19.91 | 20.02 | 895,535 | -0.33(-1.63%) |
Oct 24, 2018 | 19.69 | 20.35 | 19.62 | 20.35 | 2,401,408 | +0.70(+3.55%) |
Oct 23, 2018 | 19.43 | 19.67 | 19.43 | 19.65 | 1,300,111 | +0.17(+0.90%) |
Oct 22, 2018 | 19.53 | 19.55 | 19.38 | 19.48 | 245,821 | -0.07(-0.34%) |
Oct 19, 2018 | 19.38 | 19.60 | 19.32 | 19.55 | 516,104 | +0.23(+1.18%) |
Oct 18, 2018 | 19.43 | 19.54 | 19.21 | 19.32 | 646,520 | -0.19(-0.99%) |
Oct 17, 2018 | 19.34 | 19.64 | 19.25 | 19.51 | 419,745 | +0.07(+0.34%) |
Oct 16, 2018 | 19.23 | 19.47 | 19.16 | 19.44 | 891,386 | +0.39(+2.05%) |
Oct 15, 2018 | 19.31 | 19.34 | 19.05 | 19.05 | 524,105 | -0.10(-0.53%) |
Oct 12, 2018 | 19.05 | 19.23 | 18.87 | 19.16 | 566,650 | +0.18(+0.95%) |
Oct 11, 2018 | 19.05 | 19.26 | 18.91 | 18.98 | 594,296 | -0.12(-0.63%) |
Oct 10, 2018 | 19.41 | 19.41 | 19.05 | 19.10 | 566,781 | -0.35(-1.82%) |
Oct 09, 2018 | 19.28 | 19.47 | 19.22 | 19.45 | 421,482 | +0.22(+1.16%) |
Oct 08, 2018 | 19.28 | 19.39 | 19.21 | 19.23 | 311,293 | -0.07(-0.37%) |
Oct 05, 2018 | 19.11 | 19.35 | 19.09 | 19.30 | 247,244 | +0.13(+0.69%) |
Oct 04, 2018 | 19.32 | 19.32 | 18.93 | 19.17 | 679,890 | -0.25(-1.30%) |
Oct 03, 2018 | 19.62 | 19.68 | 19.34 | 19.42 | 251,625 | -0.23(-1.19%) |
Oct 02, 2018 | 19.55 | 19.68 | 19.49 | 19.65 | 502,852 | +0.04(+0.21%) |