Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 22.57 | 22.62 | 22.46 | 22.60 | 649,435 | -0.16(-0.69%) |
Sep 27, 2019 | 22.90 | 22.93 | 22.71 | 22.76 | 756,580 | -0.30(-1.32%) |
Sep 26, 2019 | 23.14 | 23.17 | 22.96 | 23.06 | 524,943 | +0.32(+1.39%) |
Sep 25, 2019 | 22.68 | 22.79 | 22.54 | 22.75 | 836,406 | +0.21(+0.91%) |
Sep 24, 2019 | 22.78 | 22.78 | 22.45 | 22.54 | 851,062 | -0.35(-1.54%) |
Sep 23, 2019 | 22.66 | 22.91 | 22.61 | 22.89 | 822,475 | -0.01(-0.04%) |
Sep 20, 2019 | 23.02 | 23.14 | 22.88 | 22.90 | 1,252,108 | +0.03(+0.11%) |
Sep 19, 2019 | 22.92 | 23.08 | 22.85 | 22.87 | 808,546 | +0.09(+0.41%) |
Sep 18, 2019 | 23.01 | 23.01 | 22.75 | 22.78 | 1,534,029 | -0.39(-1.67%) |
Sep 17, 2019 | 23.03 | 23.17 | 23.00 | 23.17 | 532,356 | -0.02(-0.07%) |
Sep 16, 2019 | 23.17 | 23.23 | 23.11 | 23.18 | 567,722 | -0.08(-0.33%) |
Sep 13, 2019 | 23.22 | 23.29 | 23.17 | 23.26 | 653,375 | +0.10(+0.44%) |
Sep 12, 2019 | 23.14 | 23.27 | 23.09 | 23.16 | 1,486,024 | +0.38(+1.66%) |
Sep 11, 2019 | 22.89 | 22.92 | 22.61 | 22.78 | 1,409,798 | +0.49(+2.19%) |
Sep 10, 2019 | 22.16 | 22.32 | 22.15 | 22.29 | 861,250 | +0.35(+1.60%) |
Sep 09, 2019 | 21.80 | 21.98 | 21.77 | 21.94 | 1,040,561 | +0.29(+1.35%) |
Sep 06, 2019 | 21.84 | 21.90 | 21.59 | 21.65 | 1,963,737 | +0.38(+1.78%) |
Sep 05, 2019 | 21.26 | 21.43 | 21.26 | 21.27 | 694,634 | +0.39(+1.85%) |
Sep 04, 2019 | 20.78 | 20.91 | 20.78 | 20.88 | 826,030 | +0.24(+1.16%) |
Sep 03, 2019 | 20.62 | 20.68 | 20.57 | 20.64 | 888,875 | +0.33(+1.65%) |
Aug 30, 2019 | 20.38 | 20.42 | 20.20 | 20.31 | 613,646 | +0.15(+0.77%) |
Aug 29, 2019 | 20.14 | 20.22 | 20.07 | 20.15 | 653,416 | +0.02(+0.09%) |
Aug 28, 2019 | 20.01 | 20.23 | 19.99 | 20.14 | 765,167 | +0.13(+0.64%) |
Aug 27, 2019 | 20.20 | 20.25 | 19.98 | 20.01 | 801,010 | -0.08(-0.38%) |
Aug 26, 2019 | 20.10 | 20.12 | 19.99 | 20.08 | 857,240 | +0.43(+2.18%) |
Aug 23, 2019 | 19.83 | 19.97 | 19.63 | 19.66 | 1,067,560 | -0.27(-1.34%) |
Aug 22, 2019 | 19.97 | 20.04 | 19.90 | 19.92 | 511,509 | -0.06(-0.30%) |
Aug 21, 2019 | 20.09 | 20.11 | 19.98 | 19.98 | 476,253 | +0.07(+0.35%) |
Aug 20, 2019 | 20.12 | 20.12 | 19.90 | 19.91 | 745,587 | -0.09(-0.47%) |
Aug 19, 2019 | 20.10 | 20.11 | 20.01 | 20.01 | 461,749 | -0.01(-0.04%) |
Aug 16, 2019 | 19.82 | 20.02 | 19.82 | 20.02 | 696,133 | +0.28(+1.44%) |
Aug 15, 2019 | 19.83 | 19.89 | 19.63 | 19.73 | 1,107,515 | +0.06(+0.31%) |
Aug 14, 2019 | 19.96 | 19.98 | 19.66 | 19.67 | 1,330,627 | -0.68(-3.33%) |
Aug 13, 2019 | 20.21 | 20.51 | 20.17 | 20.35 | 825,909 | -0.02(-0.08%) |
Aug 12, 2019 | 20.47 | 20.51 | 20.32 | 20.37 | 654,533 | -0.18(-0.88%) |
Aug 09, 2019 | 20.71 | 20.71 | 20.49 | 20.55 | 638,811 | -0.21(-0.99%) |
Aug 08, 2019 | 20.56 | 20.81 | 20.47 | 20.75 | 718,706 | +0.17(+0.83%) |
Aug 07, 2019 | 20.50 | 20.64 | 20.38 | 20.58 | 936,031 | -0.14(-0.66%) |
Aug 06, 2019 | 20.71 | 20.75 | 20.47 | 20.72 | 1,091,150 | +0.03(+0.17%) |
Aug 05, 2019 | 20.86 | 20.94 | 20.49 | 20.69 | 1,926,990 | -0.31(-1.47%) |
Aug 02, 2019 | 21.09 | 21.11 | 20.87 | 20.99 | 608,286 | -0.31(-1.45%) |
Aug 01, 2019 | 21.56 | 21.66 | 21.22 | 21.30 | 915,765 | -0.05(-0.24%) |
Jul 31, 2019 | 21.56 | 21.57 | 21.26 | 21.35 | 906,610 | -0.38(-1.74%) |
Jul 30, 2019 | 21.80 | 21.80 | 21.67 | 21.73 | 547,869 | -0.18(-0.82%) |
Jul 29, 2019 | 21.97 | 21.97 | 21.87 | 21.91 | 697,024 | -0.19(-0.85%) |
Jul 26, 2019 | 22.08 | 22.15 | 21.98 | 22.10 | 637,879 | -0.24(-1.08%) |
Jul 25, 2019 | 22.52 | 22.53 | 22.33 | 22.34 | 479,062 | -0.28(-1.25%) |
Jul 24, 2019 | 22.57 | 22.63 | 22.53 | 22.63 | 381,215 | +0.14(+0.61%) |
Jul 23, 2019 | 22.39 | 22.54 | 22.39 | 22.49 | 760,596 | +0.29(+1.31%) |
Jul 22, 2019 | 22.34 | 22.35 | 22.16 | 22.20 | 488,988 | -0.02(-0.08%) |
Jul 19, 2019 | 22.30 | 22.39 | 22.21 | 22.21 | 554,227 | +0.10(+0.47%) |
Jul 18, 2019 | 22.04 | 22.18 | 21.98 | 22.11 | 630,215 | -0.10(-0.46%) |
Jul 17, 2019 | 22.34 | 22.34 | 22.20 | 22.21 | 697,234 | -0.24(-1.07%) |
Jul 16, 2019 | 22.58 | 22.63 | 22.36 | 22.45 | 1,095,519 | -0.33(-1.43%) |
Jul 15, 2019 | 22.80 | 22.83 | 22.67 | 22.78 | 1,323,988 | +0.05(+0.23%) |
Jul 12, 2019 | 22.61 | 22.81 | 22.61 | 22.73 | 398,805 | +0.19(+0.84%) |
Jul 11, 2019 | 22.66 | 22.66 | 22.44 | 22.54 | 384,398 | -0.11(-0.49%) |
Jul 10, 2019 | 22.60 | 22.70 | 22.58 | 22.65 | 456,891 | +0.27(+1.23%) |
Jul 09, 2019 | 22.41 | 22.45 | 22.31 | 22.38 | 429,031 | -0.10(-0.46%) |
Jul 08, 2019 | 22.44 | 22.56 | 22.44 | 22.48 | 369,541 | +0.03(+0.11%) |
Jul 05, 2019 | 22.39 | 22.48 | 22.29 | 22.45 | 333,911 | +0.09(+0.38%) |
Jul 03, 2019 | 22.39 | 22.42 | 22.32 | 22.37 | 220,665 | -0.03(-0.15%) |
Jul 02, 2019 | 22.45 | 22.51 | 22.36 | 22.40 | 418,509 | -0.02(-0.08%) |
Jul 01, 2019 | 22.57 | 22.61 | 22.36 | 22.42 | 530,917 | +0.24(+1.08%) |
Jun 28, 2019 | 22.21 | 22.30 | 22.15 | 22.18 | 436,554 | +0.00(+0.00%) |
Jun 27, 2019 | 22.17 | 22.19 | 22.06 | 22.18 | 361,987 | +0.28(+1.29%) |
Jun 26, 2019 | 21.98 | 22.03 | 21.90 | 21.90 | 432,374 | +0.02(+0.09%) |
Jun 25, 2019 | 21.89 | 21.98 | 21.80 | 21.88 | 627,106 | -0.08(-0.35%) |
Jun 24, 2019 | 22.06 | 22.06 | 21.94 | 21.95 | 549,026 | +0.00(+0.00%) |
Jun 21, 2019 | 21.99 | 22.04 | 21.95 | 21.95 | 356,428 | -0.10(-0.46%) |
Jun 20, 2019 | 22.10 | 22.10 | 21.96 | 22.05 | 462,064 | +0.13(+0.58%) |
Jun 19, 2019 | 21.94 | 22.05 | 21.84 | 21.93 | 438,945 | -0.06(-0.27%) |
Jun 18, 2019 | 21.88 | 22.12 | 21.83 | 21.99 | 545,789 | +0.27(+1.25%) |
Jun 17, 2019 | 21.73 | 21.80 | 21.66 | 21.71 | 465,637 | +0.19(+0.87%) |
Jun 14, 2019 | 21.62 | 21.64 | 21.36 | 21.53 | 1,346,849 | -0.34(-1.55%) |
Jun 13, 2019 | 21.70 | 21.88 | 21.65 | 21.87 | 1,224,083 | +0.08(+0.39%) |
Jun 12, 2019 | 21.93 | 21.93 | 21.77 | 21.78 | 1,110,250 | -0.27(-1.23%) |
Jun 11, 2019 | 21.94 | 22.16 | 21.93 | 22.05 | 1,283,214 | +0.21(+0.97%) |
Jun 10, 2019 | 21.75 | 21.95 | 21.75 | 21.84 | 689,182 | +0.11(+0.51%) |
Jun 07, 2019 | 21.65 | 21.77 | 21.63 | 21.73 | 466,135 | +0.11(+0.51%) |
Jun 06, 2019 | 21.64 | 21.68 | 21.53 | 21.62 | 669,341 | -0.15(-0.70%) |
Jun 05, 2019 | 21.94 | 22.09 | 21.62 | 21.77 | 597,009 | +0.13(+0.59%) |
Jun 04, 2019 | 21.38 | 21.69 | 21.38 | 21.65 | 607,846 | +0.55(+2.62%) |
Jun 03, 2019 | 20.93 | 21.14 | 20.93 | 21.09 | 833,326 | +0.19(+0.89%) |
May 31, 2019 | 20.76 | 21.09 | 20.75 | 20.91 | 2,338,329 | -0.49(-2.30%) |
May 30, 2019 | 21.45 | 21.49 | 21.37 | 21.40 | 548,518 | +0.03(+0.16%) |
May 29, 2019 | 21.36 | 21.40 | 21.23 | 21.37 | 1,046,998 | +0.04(+0.20%) |
May 28, 2019 | 21.51 | 21.54 | 21.32 | 21.32 | 812,319 | -0.29(-1.34%) |
May 24, 2019 | 21.66 | 21.76 | 21.55 | 21.61 | 479,672 | +0.14(+0.63%) |
May 23, 2019 | 21.60 | 21.62 | 21.37 | 21.48 | 555,526 | -0.22(-1.02%) |
May 22, 2019 | 21.82 | 21.84 | 21.69 | 21.70 | 395,474 | -0.14(-0.66%) |
May 21, 2019 | 21.78 | 21.88 | 21.74 | 21.84 | 509,764 | +0.15(+0.70%) |
May 20, 2019 | 21.75 | 21.75 | 21.62 | 21.69 | 592,033 | -0.09(-0.39%) |
May 17, 2019 | 21.82 | 21.95 | 21.77 | 21.77 | 758,058 | -0.12(-0.54%) |
May 16, 2019 | 21.76 | 21.94 | 21.69 | 21.89 | 822,564 | -0.05(-0.23%) |
May 15, 2019 | 21.60 | 21.99 | 21.51 | 21.94 | 849,204 | +0.18(+0.82%) |
May 14, 2019 | 21.83 | 21.86 | 21.65 | 21.77 | 510,470 | +0.17(+0.79%) |
May 13, 2019 | 21.73 | 21.76 | 21.57 | 21.60 | 803,551 | -0.57(-2.57%) |
May 10, 2019 | 21.98 | 22.19 | 21.78 | 22.16 | 821,152 | +0.06(+0.27%) |
May 09, 2019 | 22.03 | 22.17 | 21.86 | 22.11 | 2,273,663 | -0.62(-2.73%) |
May 08, 2019 | 22.48 | 22.81 | 22.39 | 22.73 | 1,402,254 | -0.72(-3.08%) |
May 07, 2019 | 23.50 | 23.54 | 23.32 | 23.45 | 526,094 | -0.10(-0.43%) |
May 06, 2019 | 23.39 | 23.61 | 23.27 | 23.55 | 634,090 | -0.20(-0.86%) |
May 03, 2019 | 23.73 | 23.80 | 23.70 | 23.75 | 394,567 | +0.15(+0.65%) |
May 02, 2019 | 23.62 | 23.69 | 23.50 | 23.60 | 287,881 | +0.04(+0.18%) |
May 01, 2019 | 23.74 | 23.78 | 23.53 | 23.56 | 396,365 | -0.14(-0.57%) |
Apr 30, 2019 | 23.79 | 23.82 | 23.57 | 23.69 | 389,295 | -0.10(-0.43%) |
Apr 29, 2019 | 23.75 | 23.87 | 23.72 | 23.80 | 526,923 | +0.03(+0.11%) |
Apr 26, 2019 | 23.69 | 23.79 | 23.64 | 23.77 | 385,150 | +0.18(+0.76%) |
Apr 25, 2019 | 23.55 | 23.64 | 23.50 | 23.59 | 616,367 | +0.08(+0.33%) |
Apr 24, 2019 | 23.58 | 23.62 | 23.42 | 23.52 | 780,813 | -0.71(-2.91%) |
Apr 23, 2019 | 24.17 | 24.23 | 24.10 | 24.22 | 353,081 | +0.14(+0.56%) |
Apr 22, 2019 | 24.15 | 24.17 | 24.02 | 24.08 | 430,910 | -0.45(-1.84%) |
Apr 18, 2019 | 24.53 | 24.62 | 24.50 | 24.53 | 451,421 | +0.47(+1.94%) |
Apr 17, 2019 | 24.09 | 24.19 | 24.02 | 24.07 | 420,789 | +0.29(+1.21%) |
Apr 16, 2019 | 23.85 | 23.97 | 23.74 | 23.78 | 463,505 | +0.02(+0.07%) |
Apr 15, 2019 | 23.71 | 23.80 | 23.68 | 23.76 | 1,062,809 | +0.05(+0.22%) |
Apr 12, 2019 | 23.65 | 23.82 | 23.63 | 23.71 | 468,136 | +0.14(+0.61%) |
Apr 11, 2019 | 23.53 | 23.70 | 23.45 | 23.57 | 626,851 | -0.31(-1.32%) |
Apr 10, 2019 | 23.86 | 23.88 | 23.70 | 23.88 | 355,248 | +0.03(+0.11%) |
Apr 09, 2019 | 23.99 | 23.99 | 23.83 | 23.86 | 397,174 | -0.14(-0.57%) |
Apr 08, 2019 | 23.96 | 24.06 | 23.88 | 23.99 | 399,114 | -0.18(-0.74%) |
Apr 05, 2019 | 24.14 | 24.20 | 24.10 | 24.17 | 335,829 | +0.01(+0.04%) |
Apr 04, 2019 | 24.05 | 24.19 | 24.05 | 24.16 | 375,247 | +0.25(+1.07%) |
Apr 03, 2019 | 24.02 | 24.08 | 23.89 | 23.91 | 389,974 | +0.12(+0.50%) |
Apr 02, 2019 | 23.79 | 23.86 | 23.69 | 23.79 | 363,647 | +0.09(+0.39%) |
Apr 01, 2019 | 23.53 | 23.74 | 23.50 | 23.69 | 575,734 | +0.61(+2.65%) |
Mar 29, 2019 | 23.16 | 23.17 | 23.07 | 23.08 | 353,015 | -0.11(-0.48%) |
Mar 28, 2019 | 23.15 | 23.21 | 23.07 | 23.19 | 455,067 | +0.12(+0.52%) |
Mar 27, 2019 | 23.26 | 23.29 | 23.05 | 23.07 | 431,820 | -0.04(-0.19%) |
Mar 26, 2019 | 23.23 | 23.36 | 23.03 | 23.12 | 581,782 | +0.29(+1.29%) |
Mar 25, 2019 | 22.84 | 22.97 | 22.76 | 22.82 | 470,093 | -0.13(-0.59%) |
Mar 22, 2019 | 23.11 | 23.16 | 22.86 | 22.96 | 647,374 | -0.32(-1.37%) |
Mar 21, 2019 | 23.07 | 23.28 | 23.07 | 23.28 | 492,240 | +0.17(+0.73%) |
Mar 20, 2019 | 23.32 | 23.34 | 23.05 | 23.11 | 424,931 | -0.22(-0.94%) |
Mar 19, 2019 | 23.39 | 23.55 | 23.31 | 23.33 | 696,797 | +0.12(+0.51%) |
Mar 18, 2019 | 23.10 | 23.23 | 23.08 | 23.21 | 642,119 | +0.11(+0.47%) |
Mar 15, 2019 | 23.09 | 23.21 | 23.02 | 23.10 | 904,874 | +0.19(+0.84%) |
Mar 14, 2019 | 22.88 | 22.97 | 22.78 | 22.91 | 475,765 | -0.15(-0.66%) |
Mar 13, 2019 | 22.98 | 23.15 | 22.96 | 23.06 | 306,241 | +0.05(+0.22%) |
Mar 12, 2019 | 23.07 | 23.10 | 23.00 | 23.01 | 342,344 | -0.08(-0.33%) |
Mar 11, 2019 | 22.85 | 23.13 | 22.85 | 23.08 | 419,519 | +0.32(+1.40%) |
Mar 08, 2019 | 22.60 | 22.77 | 22.56 | 22.76 | 432,295 | -0.04(-0.18%) |
Mar 07, 2019 | 23.01 | 23.03 | 22.76 | 22.81 | 720,555 | -0.45(-1.95%) |
Mar 06, 2019 | 23.29 | 23.35 | 23.24 | 23.26 | 481,215 | +0.03(+0.14%) |
Mar 05, 2019 | 23.33 | 23.34 | 23.18 | 23.23 | 596,154 | -0.08(-0.36%) |
Mar 04, 2019 | 23.47 | 23.49 | 23.21 | 23.31 | 613,331 | -0.55(-2.29%) |
Mar 01, 2019 | 23.91 | 23.95 | 23.74 | 23.86 | 513,930 | +0.07(+0.28%) |
Feb 28, 2019 | 23.86 | 23.91 | 23.71 | 23.79 | 708,514 | -0.15(-0.63%) |
Feb 27, 2019 | 24.03 | 24.06 | 23.86 | 23.94 | 495,755 | -0.05(-0.21%) |
Feb 26, 2019 | 23.93 | 24.06 | 23.92 | 23.99 | 536,033 | +0.10(+0.42%) |
Feb 25, 2019 | 23.96 | 24.02 | 23.87 | 23.89 | 575,846 | +0.19(+0.78%) |
Feb 22, 2019 | 23.71 | 23.77 | 23.61 | 23.71 | 969,041 | +0.37(+1.59%) |
Feb 21, 2019 | 23.59 | 23.59 | 23.28 | 23.34 | 841,099 | +0.10(+0.43%) |
Feb 20, 2019 | 23.13 | 23.41 | 23.10 | 23.24 | 1,171,307 | +0.04(+0.18%) |
Feb 19, 2019 | 22.92 | 23.25 | 22.91 | 23.19 | 1,018,522 | +0.16(+0.69%) |
Feb 15, 2019 | 22.85 | 23.04 | 22.85 | 23.03 | 521,891 | +0.04(+0.18%) |
Feb 14, 2019 | 22.93 | 23.01 | 22.79 | 22.99 | 1,198,550 | +0.25(+1.11%) |
Feb 13, 2019 | 22.81 | 22.86 | 22.70 | 22.74 | 448,863 | +0.11(+0.48%) |
Feb 12, 2019 | 22.63 | 22.69 | 22.55 | 22.63 | 756,339 | +0.20(+0.90%) |
Feb 11, 2019 | 22.65 | 22.65 | 22.43 | 22.43 | 758,744 | -0.09(-0.41%) |
Feb 08, 2019 | 22.47 | 22.56 | 22.29 | 22.52 | 668,763 | -0.21(-0.93%) |
Feb 07, 2019 | 22.97 | 22.97 | 22.61 | 22.73 | 986,517 | -0.43(-1.85%) |
Feb 06, 2019 | 23.43 | 23.43 | 23.12 | 23.16 | 1,008,065 | -0.43(-1.82%) |
Feb 05, 2019 | 23.64 | 23.67 | 23.56 | 23.59 | 1,008,467 | -0.33(-1.37%) |
Feb 04, 2019 | 24.03 | 24.03 | 23.81 | 23.92 | 1,265,164 | -0.60(-2.44%) |
Feb 01, 2019 | 24.69 | 24.99 | 24.41 | 24.51 | 790,442 | -0.79(-3.13%) |
Jan 31, 2019 | 25.09 | 25.31 | 25.04 | 25.31 | 978,482 | +0.04(+0.17%) |
Jan 30, 2019 | 25.06 | 25.35 | 24.94 | 25.26 | 595,763 | +0.22(+0.87%) |
Jan 29, 2019 | 25.12 | 25.24 | 25.04 | 25.04 | 631,350 | -0.11(-0.43%) |
Jan 28, 2019 | 24.96 | 25.20 | 24.86 | 25.15 | 1,363,576 | -0.10(-0.40%) |
Jan 25, 2019 | 25.17 | 25.34 | 25.16 | 25.25 | 512,861 | +0.31(+1.25%) |
Jan 24, 2019 | 24.81 | 24.99 | 24.78 | 24.94 | 617,502 | +0.29(+1.16%) |
Jan 23, 2019 | 24.85 | 24.92 | 24.53 | 24.66 | 697,544 | -0.18(-0.71%) |
Jan 22, 2019 | 24.93 | 24.95 | 24.70 | 24.83 | 837,438 | -0.21(-0.84%) |
Jan 18, 2019 | 25.02 | 25.12 | 24.92 | 25.04 | 679,576 | +0.19(+0.74%) |
Jan 17, 2019 | 24.66 | 25.02 | 24.64 | 24.86 | 580,499 | +0.03(+0.10%) |
Jan 16, 2019 | 24.83 | 24.95 | 24.81 | 24.83 | 821,161 | +0.06(+0.24%) |
Jan 15, 2019 | 24.87 | 24.87 | 24.62 | 24.78 | 1,058,379 | +0.01(+0.03%) |
Jan 14, 2019 | 24.54 | 24.99 | 24.50 | 24.77 | 1,393,405 | +0.13(+0.55%) |
Jan 11, 2019 | 24.55 | 24.67 | 24.43 | 24.63 | 1,268,487 | +0.33(+1.35%) |
Jan 10, 2019 | 24.05 | 24.33 | 24.04 | 24.30 | 559,859 | +0.15(+0.63%) |
Jan 09, 2019 | 24.19 | 24.25 | 24.05 | 24.15 | 601,311 | +0.19(+0.77%) |
Jan 08, 2019 | 24.04 | 24.19 | 23.91 | 23.97 | 1,128,145 | +0.56(+2.37%) |
Jan 07, 2019 | 23.18 | 23.56 | 23.10 | 23.41 | 958,600 | +0.43(+1.87%) |
Jan 04, 2019 | 22.52 | 23.09 | 22.47 | 22.98 | 981,874 | +1.00(+4.56%) |
Jan 03, 2019 | 22.22 | 22.28 | 21.93 | 21.98 | 1,113,455 | -0.30(-1.36%) |
Jan 02, 2019 | 21.97 | 22.38 | 21.89 | 22.28 | 779,439 | +0.03(+0.11%) |
Dec 31, 2018 | 22.34 | 22.44 | 22.17 | 22.26 | 1,376,383 | +0.03(+0.15%) |
Dec 28, 2018 | 22.13 | 22.47 | 22.02 | 22.23 | 1,312,928 | +0.19(+0.88%) |
Dec 27, 2018 | 21.59 | 22.04 | 21.52 | 22.03 | 1,522,547 | +0.35(+1.63%) |
Dec 26, 2018 | 21.34 | 21.69 | 21.09 | 21.68 | 1,291,479 | +0.45(+2.12%) |
Dec 24, 2018 | 21.40 | 21.56 | 21.20 | 21.23 | 732,276 | -0.36(-1.66%) |
Dec 21, 2018 | 21.83 | 22.03 | 21.59 | 21.59 | 1,634,574 | -0.51(-2.30%) |
Dec 20, 2018 | 22.19 | 22.23 | 21.94 | 22.09 | 1,249,916 | -0.21(-0.93%) |
Dec 19, 2018 | 22.59 | 22.87 | 22.19 | 22.30 | 1,280,503 | -0.10(-0.45%) |
Dec 18, 2018 | 22.42 | 22.63 | 22.34 | 22.40 | 1,115,404 | +0.28(+1.28%) |
Dec 17, 2018 | 22.31 | 22.39 | 22.02 | 22.12 | 1,274,493 | -0.31(-1.37%) |
Dec 14, 2018 | 22.45 | 22.59 | 22.39 | 22.43 | 925,335 | -0.27(-1.18%) |
Dec 13, 2018 | 22.84 | 22.87 | 22.59 | 22.69 | 926,233 | -0.03(-0.11%) |
Dec 12, 2018 | 22.75 | 22.89 | 22.71 | 22.72 | 660,960 | +0.41(+1.83%) |
Dec 11, 2018 | 22.59 | 22.64 | 22.18 | 22.31 | 1,643,247 | -0.02(-0.11%) |
Dec 10, 2018 | 22.42 | 22.43 | 22.01 | 22.34 | 1,054,634 | -0.08(-0.33%) |
Dec 07, 2018 | 22.69 | 22.92 | 22.35 | 22.41 | 1,174,786 | -0.30(-1.32%) |
Dec 06, 2018 | 22.63 | 22.72 | 22.27 | 22.71 | 1,365,796 | -0.36(-1.55%) |
Dec 04, 2018 | 23.59 | 23.62 | 23.00 | 23.07 | 1,082,397 | -0.87(-3.62%) |
Dec 03, 2018 | 23.94 | 23.99 | 23.83 | 23.94 | 755,518 | +0.46(+1.95%) |
Nov 30, 2018 | 23.38 | 23.51 | 23.32 | 23.48 | 667,844 | +0.29(+1.26%) |
Nov 29, 2018 | 23.19 | 23.29 | 23.08 | 23.19 | 760,116 | -0.18(-0.78%) |
Nov 28, 2018 | 23.24 | 23.37 | 22.98 | 23.37 | 994,384 | +0.01(+0.04%) |
Nov 27, 2018 | 23.58 | 23.64 | 23.30 | 23.36 | 812,935 | -0.22(-0.92%) |
Nov 26, 2018 | 23.34 | 23.60 | 23.34 | 23.58 | 1,011,382 | +0.44(+1.91%) |
Nov 23, 2018 | 23.20 | 23.24 | 23.12 | 23.14 | 358,159 | -0.14(-0.61%) |
Nov 21, 2018 | 23.28 | 23.28 | 23.28 | 0 | +0.27(+1.20%) | |
Nov 20, 2018 | 23.14 | 23.22 | 22.93 | 23.00 | 798,384 | -0.38(-1.60%) |
Nov 19, 2018 | 23.49 | 23.64 | 23.34 | 23.38 | 1,122,597 | -0.13(-0.57%) |
Nov 16, 2018 | 23.39 | 23.57 | 23.32 | 23.51 | 584,093 | -0.01(-0.04%) |
Nov 15, 2018 | 23.45 | 23.53 | 23.20 | 23.52 | 1,132,073 | -0.07(-0.28%) |
Nov 14, 2018 | 23.62 | 23.74 | 23.42 | 23.59 | 865,272 | +0.13(+0.57%) |
Nov 13, 2018 | 23.50 | 23.74 | 23.39 | 23.45 | 883,868 | -0.02(-0.07%) |
Nov 12, 2018 | 23.73 | 23.78 | 23.46 | 23.47 | 1,198,604 | -0.28(-1.19%) |
Nov 09, 2018 | 23.79 | 23.81 | 23.61 | 23.75 | 829,225 | +0.03(+0.14%) |
Nov 08, 2018 | 23.88 | 23.94 | 23.65 | 23.72 | 778,792 | -0.36(-1.49%) |
Nov 07, 2018 | 24.02 | 24.09 | 23.92 | 24.08 | 1,372,459 | -0.34(-1.40%) |
Nov 06, 2018 | 24.24 | 24.44 | 24.23 | 24.42 | 1,187,364 | +0.58(+2.45%) |
Nov 05, 2018 | 23.68 | 23.94 | 23.68 | 23.84 | 1,068,062 | +0.14(+0.60%) |
Nov 02, 2018 | 24.04 | 24.14 | 23.51 | 23.69 | 1,239,099 | -0.34(-1.42%) |
Nov 01, 2018 | 23.88 | 24.04 | 23.81 | 24.04 | 1,340,615 | +0.28(+1.19%) |
Oct 31, 2018 | 23.78 | 23.90 | 23.70 | 23.75 | 2,123,863 | +0.58(+2.48%) |
Oct 30, 2018 | 22.67 | 23.23 | 22.49 | 23.18 | 2,067,029 | +0.93(+4.16%) |
Oct 29, 2018 | 22.54 | 22.73 | 21.95 | 22.25 | 1,874,902 | -0.04(-0.19%) |
Oct 26, 2018 | 21.99 | 22.52 | 21.97 | 22.29 | 1,307,611 | +0.10(+0.45%) |
Oct 25, 2018 | 21.94 | 22.34 | 21.89 | 22.19 | 1,154,079 | +0.49(+2.27%) |
Oct 24, 2018 | 22.35 | 22.37 | 21.70 | 21.70 | 1,499,941 | -0.95(-4.19%) |
Oct 23, 2018 | 22.20 | 22.71 | 22.06 | 22.65 | 1,141,444 | +0.08(+0.37%) |
Oct 22, 2018 | 22.79 | 22.79 | 22.47 | 22.57 | 828,267 | -0.08(-0.33%) |
Oct 19, 2018 | 22.59 | 22.82 | 22.57 | 22.64 | 707,079 | +0.03(+0.15%) |
Oct 18, 2018 | 22.99 | 23.00 | 22.53 | 22.61 | 1,041,382 | -0.38(-1.63%) |
Oct 17, 2018 | 23.04 | 23.04 | 22.82 | 22.99 | 864,749 | -0.10(-0.43%) |
Oct 16, 2018 | 22.89 | 23.09 | 22.84 | 23.09 | 799,862 | +0.54(+2.40%) |
Oct 15, 2018 | 22.48 | 22.72 | 22.34 | 22.54 | 1,241,968 | -0.13(-0.59%) |
Oct 12, 2018 | 22.84 | 22.84 | 22.42 | 22.68 | 1,290,693 | +0.06(+0.26%) |
Oct 11, 2018 | 22.97 | 23.15 | 22.47 | 22.62 | 1,278,912 | -0.58(-2.51%) |
Oct 10, 2018 | 23.59 | 23.59 | 23.20 | 23.20 | 1,481,248 | -0.37(-1.56%) |
Oct 09, 2018 | 23.70 | 23.74 | 23.48 | 23.57 | 911,964 | -0.55(-2.28%) |
Oct 08, 2018 | 23.99 | 24.14 | 23.86 | 24.12 | 609,317 | +0.07(+0.31%) |
Oct 05, 2018 | 24.31 | 24.35 | 23.99 | 24.04 | 743,075 | -0.25(-1.03%) |
Oct 04, 2018 | 24.50 | 24.55 | 24.24 | 24.29 | 746,122 | -0.18(-0.75%) |
Oct 03, 2018 | 24.75 | 24.78 | 24.44 | 24.48 | 1,207,750 | -0.91(-3.58%) |
Oct 02, 2018 | 25.38 | 25.48 | 25.33 | 25.39 | 794,219 | +0.03(+0.13%) |