Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 20.08 | 20.50 | 19.16 | 19.41 | 3,769,085 | +0.66(+3.52%) |
Oct 30, 2019 | 18.92 | 19.00 | 18.58 | 18.75 | 1,510,349 | -0.24(-1.26%) |
Oct 29, 2019 | 19.06 | 19.11 | 18.73 | 18.99 | 1,010,094 | -0.27(-1.40%) |
Oct 28, 2019 | 19.00 | 19.38 | 19.00 | 19.26 | 1,042,149 | +0.32(+1.69%) |
Oct 25, 2019 | 18.64 | 18.99 | 18.64 | 18.94 | 994,200 | +0.23(+1.23%) |
Oct 24, 2019 | 19.12 | 19.12 | 18.43 | 18.71 | 884,768 | -0.34(-1.78%) |
Oct 23, 2019 | 19.11 | 19.17 | 18.98 | 19.05 | 1,048,130 | -0.05(-0.26%) |
Oct 22, 2019 | 18.45 | 19.11 | 18.34 | 19.10 | 1,393,542 | +0.74(+4.00%) |
Oct 21, 2019 | 18.41 | 18.62 | 18.33 | 18.36 | 778,843 | +0.07(+0.41%) |
Oct 18, 2019 | 18.45 | 18.53 | 18.27 | 18.29 | 674,000 | -0.14(-0.76%) |
Oct 17, 2019 | 18.40 | 18.53 | 18.23 | 18.43 | 860,301 | +0.09(+0.46%) |
Oct 16, 2019 | 18.18 | 18.54 | 18.17 | 18.34 | 1,540,055 | +0.20(+1.10%) |
Oct 15, 2019 | 17.99 | 18.23 | 17.88 | 18.14 | 2,111,292 | +0.11(+0.64%) |
Oct 14, 2019 | 18.10 | 18.17 | 17.76 | 18.03 | 1,574,011 | -0.07(-0.41%) |
Oct 11, 2019 | 18.12 | 18.35 | 18.02 | 18.11 | 2,621,200 | +0.12(+0.64%) |
Oct 10, 2019 | 18.14 | 18.24 | 17.93 | 17.99 | 1,053,808 | -0.13(-0.72%) |
Oct 09, 2019 | 18.52 | 18.52 | 18.10 | 18.12 | 1,069,861 | -0.29(-1.58%) |
Oct 08, 2019 | 18.45 | 18.59 | 18.32 | 18.41 | 821,240 | -0.25(-1.34%) |
Oct 07, 2019 | 18.32 | 18.66 | 18.24 | 18.66 | 1,298,321 | +0.36(+2.00%) |
Oct 04, 2019 | 18.40 | 18.40 | 18.10 | 18.30 | 1,217,600 | -0.10(-0.57%) |
Oct 03, 2019 | 18.34 | 18.46 | 18.03 | 18.40 | 1,789,043 | +0.01(+0.05%) |
Oct 02, 2019 | 19.05 | 19.09 | 18.27 | 18.39 | 1,442,746 | -0.79(-4.12%) |
Oct 01, 2019 | 19.35 | 19.52 | 19.15 | 19.18 | 882,148 | -0.16(-0.83%) |
Sep 30, 2019 | 19.23 | 19.46 | 19.23 | 19.34 | 1,060,740 | +0.14(+0.70%) |
Sep 27, 2019 | 19.23 | 19.50 | 19.09 | 19.20 | 682,700 | -0.02(-0.10%) |
Sep 26, 2019 | 19.48 | 19.58 | 19.14 | 19.23 | 806,634 | -0.26(-1.36%) |
Sep 25, 2019 | 19.30 | 19.62 | 19.29 | 19.49 | 1,190,829 | +0.23(+1.19%) |
Sep 24, 2019 | 19.20 | 19.31 | 19.04 | 19.26 | 880,998 | +0.04(+0.21%) |
Sep 23, 2019 | 19.40 | 19.41 | 19.19 | 19.22 | 1,106,861 | -0.02(-0.10%) |
Sep 20, 2019 | 19.41 | 19.52 | 19.18 | 19.24 | 1,847,900 | -0.15(-0.77%) |
Sep 19, 2019 | 19.62 | 19.62 | 19.31 | 19.39 | 1,881,781 | -0.13(-0.67%) |
Sep 18, 2019 | 19.96 | 20.02 | 19.48 | 19.52 | 1,474,107 | -0.37(-1.86%) |
Sep 17, 2019 | 20.15 | 20.15 | 19.76 | 19.89 | 1,291,929 | -0.23(-1.14%) |
Sep 16, 2019 | 19.94 | 20.24 | 19.71 | 20.12 | 1,134,133 | +0.04(+0.20%) |
Sep 13, 2019 | 19.70 | 20.10 | 19.70 | 20.08 | 1,146,600 | +0.34(+1.72%) |
Sep 12, 2019 | 20.00 | 20.19 | 19.61 | 19.74 | 1,202,596 | -0.21(-1.05%) |
Sep 11, 2019 | 19.98 | 19.98 | 19.63 | 19.95 | 1,234,939 | +0.04(+0.20%) |
Sep 10, 2019 | 18.82 | 19.92 | 18.75 | 19.91 | 1,820,051 | +1.05(+5.57%) |
Sep 09, 2019 | 18.55 | 18.87 | 18.49 | 18.86 | 1,176,256 | +0.37(+2.00%) |
Sep 06, 2019 | 18.53 | 18.56 | 18.43 | 18.49 | 1,004,300 | +0.09(+0.49%) |
Sep 05, 2019 | 18.48 | 18.62 | 18.36 | 18.40 | 931,194 | +0.01(+0.05%) |
Sep 04, 2019 | 17.85 | 18.41 | 17.85 | 18.39 | 1,719,276 | +0.62(+3.49%) |
Sep 03, 2019 | 17.89 | 17.89 | 17.49 | 17.77 | 2,104,003 | -0.18(-1.00%) |
Aug 30, 2019 | 18.22 | 18.27 | 17.90 | 17.95 | 1,101,100 | -0.15(-0.83%) |
Aug 29, 2019 | 17.96 | 18.27 | 17.96 | 18.10 | 1,162,302 | +0.27(+1.51%) |
Aug 28, 2019 | 17.55 | 17.94 | 17.47 | 17.83 | 1,146,582 | +0.28(+1.60%) |
Aug 27, 2019 | 18.04 | 18.04 | 17.44 | 17.55 | 1,531,910 | -0.49(-2.72%) |
Aug 26, 2019 | 18.03 | 18.10 | 17.89 | 18.04 | 907,461 | +0.12(+0.67%) |
Aug 23, 2019 | 17.94 | 18.05 | 17.78 | 17.92 | 1,375,100 | -0.06(-0.33%) |
Aug 22, 2019 | 17.81 | 18.12 | 17.74 | 17.98 | 1,123,450 | +0.16(+0.90%) |
Aug 21, 2019 | 17.87 | 17.92 | 17.72 | 17.82 | 1,383,079 | +0.07(+0.39%) |
Aug 20, 2019 | 18.10 | 18.10 | 17.73 | 17.75 | 1,525,665 | -0.27(-1.50%) |
Aug 19, 2019 | 18.01 | 18.11 | 17.91 | 18.02 | 1,445,319 | +0.12(+0.67%) |
Aug 16, 2019 | 17.86 | 18.00 | 17.76 | 17.90 | 1,304,600 | +0.16(+0.90%) |
Aug 15, 2019 | 17.62 | 17.78 | 17.42 | 17.74 | 2,031,690 | +0.64(+3.74%) |
Aug 14, 2019 | 17.54 | 17.68 | 17.08 | 17.10 | 1,673,877 | -0.61(-3.44%) |
Aug 13, 2019 | 17.55 | 18.06 | 17.50 | 17.71 | 1,119,006 | +0.17(+0.97%) |
Aug 12, 2019 | 17.73 | 17.80 | 17.52 | 17.54 | 1,596,530 | -0.21(-1.18%) |
Aug 09, 2019 | 18.00 | 18.23 | 17.72 | 17.75 | 1,407,600 | -0.24(-1.33%) |
Aug 08, 2019 | 17.90 | 18.12 | 17.82 | 17.99 | 2,267,804 | +0.18(+1.01%) |
Aug 07, 2019 | 17.70 | 17.91 | 17.51 | 17.81 | 2,072,193 | +0.03(+0.17%) |
Aug 06, 2019 | 17.79 | 18.10 | 17.58 | 17.78 | 2,054,239 | +0.07(+0.40%) |
Aug 05, 2019 | 17.66 | 17.80 | 17.28 | 17.71 | 3,385,948 | -0.03(-0.17%) |
Aug 02, 2019 | 16.81 | 18.27 | 16.80 | 17.74 | 2,625,800 | -0.43(-2.37%) |
Aug 01, 2019 | 17.43 | 18.20 | 16.46 | 18.17 | 4,841,540 | +1.24(+7.32%) |
Jul 31, 2019 | 17.30 | 17.43 | 16.79 | 16.93 | 3,369,485 | -0.37(-2.14%) |
Jul 30, 2019 | 17.16 | 17.42 | 17.10 | 17.30 | 1,411,621 | +0.13(+0.76%) |
Jul 29, 2019 | 17.45 | 17.45 | 17.06 | 17.17 | 1,700,938 | -0.32(-1.83%) |
Jul 26, 2019 | 17.05 | 17.60 | 16.96 | 17.49 | 2,048,000 | +0.49(+2.88%) |
Jul 25, 2019 | 17.51 | 17.51 | 16.97 | 17.00 | 1,584,890 | -0.47(-2.69%) |
Jul 24, 2019 | 17.18 | 17.67 | 17.15 | 17.47 | 1,862,358 | +0.25(+1.45%) |
Jul 23, 2019 | 17.20 | 17.37 | 16.66 | 17.22 | 3,261,147 | -0.07(-0.40%) |
Jul 22, 2019 | 18.15 | 18.20 | 17.26 | 17.29 | 1,755,205 | -0.88(-4.84%) |
Jul 19, 2019 | 18.25 | 18.39 | 18.16 | 18.17 | 1,032,500 | -0.08(-0.44%) |
Jul 18, 2019 | 18.25 | 18.34 | 18.17 | 18.25 | 1,247,121 | +0.02(+0.11%) |
Jul 17, 2019 | 18.45 | 18.56 | 18.19 | 18.23 | 1,466,093 | -0.24(-1.30%) |
Jul 16, 2019 | 18.66 | 18.77 | 18.45 | 18.47 | 1,435,026 | -0.20(-1.07%) |
Jul 15, 2019 | 18.76 | 18.87 | 18.61 | 18.67 | 1,096,234 | -0.09(-0.48%) |
Jul 12, 2019 | 18.74 | 18.83 | 18.62 | 18.76 | 1,097,100 | +0.03(+0.16%) |
Jul 11, 2019 | 18.80 | 18.93 | 18.70 | 18.73 | 903,758 | -0.06(-0.32%) |
Jul 10, 2019 | 18.79 | 18.86 | 18.50 | 18.79 | 1,634,394 | +0.04(+0.21%) |
Jul 09, 2019 | 18.81 | 18.94 | 18.62 | 18.75 | 1,739,644 | -0.08(-0.42%) |
Jul 08, 2019 | 18.86 | 18.93 | 18.71 | 18.83 | 1,422,970 | -0.02(-0.11%) |
Jul 05, 2019 | 18.56 | 18.98 | 18.50 | 18.85 | 1,359,600 | +0.36(+1.95%) |
Jul 03, 2019 | 18.50 | 18.83 | 18.43 | 18.49 | 2,945,900 | -0.05(-0.27%) |
Jul 02, 2019 | 18.48 | 18.65 | 18.21 | 18.54 | 1,509,722 | -0.06(-0.32%) |
Jul 01, 2019 | 19.02 | 19.13 | 18.28 | 18.60 | 1,558,105 | -0.29(-1.54%) |
Jun 28, 2019 | 18.56 | 18.90 | 18.49 | 18.89 | 3,459,900 | +0.36(+1.94%) |
Jun 27, 2019 | 18.49 | 18.59 | 18.33 | 18.53 | 996,987 | +0.09(+0.49%) |
Jun 26, 2019 | 18.45 | 18.53 | 18.26 | 18.44 | 1,800,341 | -0.03(-0.16%) |
Jun 25, 2019 | 18.72 | 18.73 | 18.36 | 18.47 | 1,894,055 | -0.17(-0.91%) |
Jun 24, 2019 | 19.28 | 19.54 | 18.60 | 18.64 | 1,661,049 | -0.24(-1.27%) |
Jun 21, 2019 | 18.95 | 19.04 | 18.60 | 18.88 | 4,262,300 | -0.65(-3.33%) |
Jun 20, 2019 | 19.36 | 19.67 | 19.15 | 19.53 | 2,421,562 | +0.13(+0.67%) |
Jun 19, 2019 | 20.19 | 20.20 | 19.25 | 19.40 | 2,519,857 | -0.72(-3.58%) |
Jun 18, 2019 | 20.38 | 20.56 | 20.09 | 20.12 | 1,159,909 | -0.22(-1.08%) |
Jun 17, 2019 | 20.99 | 21.06 | 20.25 | 20.34 | 1,296,176 | -0.65(-3.10%) |
Jun 14, 2019 | 20.75 | 21.05 | 20.70 | 20.99 | 1,373,300 | +0.18(+0.86%) |
Jun 13, 2019 | 20.81 | 21.00 | 20.76 | 20.81 | 1,114,140 | +0.07(+0.34%) |
Jun 12, 2019 | 20.77 | 20.83 | 20.56 | 20.74 | 1,298,318 | -0.07(-0.34%) |
Jun 11, 2019 | 20.85 | 21.05 | 20.74 | 20.81 | 1,168,955 | +0.02(+0.10%) |
Jun 10, 2019 | 20.47 | 20.88 | 20.41 | 20.79 | 1,127,752 | +0.35(+1.71%) |
Jun 07, 2019 | 20.22 | 20.57 | 20.18 | 20.44 | 1,359,300 | +0.19(+0.94%) |
Jun 06, 2019 | 20.16 | 20.32 | 19.75 | 20.25 | 1,494,407 | +0.03(+0.15%) |
Jun 05, 2019 | 20.20 | 20.51 | 20.16 | 20.22 | 1,032,721 | +0.04(+0.20%) |
Jun 04, 2019 | 20.33 | 20.49 | 20.10 | 20.18 | 1,064,819 | +0.05(+0.25%) |
Jun 03, 2019 | 20.00 | 20.35 | 19.97 | 20.13 | 1,131,013 | +0.08(+0.40%) |
May 31, 2019 | 19.95 | 20.08 | 19.72 | 20.05 | 1,468,700 | +0.01(+0.05%) |
May 30, 2019 | 20.27 | 20.57 | 19.99 | 20.04 | 1,133,295 | -0.25(-1.23%) |
May 29, 2019 | 20.27 | 20.71 | 19.95 | 20.29 | 2,123,475 | -0.27(-1.31%) |
May 28, 2019 | 20.62 | 20.81 | 20.51 | 20.56 | 1,274,018 | +0.01(+0.05%) |
May 24, 2019 | 20.47 | 20.61 | 20.37 | 20.55 | 1,309,500 | +0.10(+0.49%) |
May 23, 2019 | 20.48 | 20.56 | 20.28 | 20.45 | 1,014,040 | -0.09(-0.44%) |
May 22, 2019 | 20.81 | 20.81 | 20.48 | 20.54 | 1,116,430 | -0.32(-1.53%) |
May 21, 2019 | 20.70 | 21.08 | 20.69 | 20.86 | 761,087 | +0.12(+0.58%) |
May 20, 2019 | 20.89 | 20.90 | 20.71 | 20.74 | 1,039,258 | -0.24(-1.14%) |
May 17, 2019 | 21.05 | 21.35 | 20.95 | 20.98 | 1,030,300 | -0.12(-0.57%) |
May 16, 2019 | 21.46 | 21.53 | 20.98 | 21.10 | 1,140,345 | -0.31(-1.45%) |
May 15, 2019 | 21.48 | 21.52 | 21.22 | 21.41 | 1,001,006 | -0.08(-0.37%) |
May 14, 2019 | 21.67 | 21.84 | 21.22 | 21.49 | 1,053,795 | -0.21(-0.97%) |
May 13, 2019 | 22.28 | 22.28 | 21.57 | 21.70 | 1,469,847 | -0.77(-3.43%) |
May 10, 2019 | 22.49 | 22.57 | 22.21 | 22.47 | 1,283,300 | -0.01(-0.04%) |
May 09, 2019 | 22.20 | 22.54 | 22.20 | 22.48 | 1,162,908 | +0.31(+1.40%) |
May 08, 2019 | 22.20 | 22.35 | 22.04 | 22.17 | 1,186,466 | -0.11(-0.49%) |
May 07, 2019 | 22.50 | 22.67 | 22.18 | 22.28 | 1,762,764 | -0.23(-1.02%) |
May 06, 2019 | 21.97 | 22.57 | 21.85 | 22.51 | 2,473,051 | +0.38(+1.72%) |
May 03, 2019 | 22.50 | 22.59 | 22.09 | 22.13 | 1,918,400 | -0.31(-1.38%) |
May 02, 2019 | 22.90 | 24.06 | 21.77 | 22.44 | 7,342,780 | +1.15(+5.40%) |
May 01, 2019 | 21.44 | 21.70 | 21.25 | 21.29 | 1,648,721 | -0.13(-0.61%) |
Apr 30, 2019 | 21.50 | 21.59 | 20.94 | 21.42 | 2,275,415 | -0.15(-0.70%) |
Apr 29, 2019 | 21.37 | 21.85 | 21.17 | 21.57 | 2,423,780 | +0.55(+2.62%) |
Apr 26, 2019 | 21.02 | 21.14 | 20.84 | 21.02 | 1,694,500 | -0.14(-0.66%) |
Apr 25, 2019 | 21.24 | 21.48 | 21.06 | 21.16 | 1,485,256 | -0.17(-0.80%) |
Apr 24, 2019 | 20.82 | 21.37 | 20.78 | 21.33 | 2,153,109 | +0.55(+2.65%) |
Apr 23, 2019 | 21.05 | 21.22 | 20.57 | 20.78 | 2,449,143 | -0.24(-1.14%) |
Apr 22, 2019 | 21.56 | 21.67 | 20.71 | 21.02 | 3,080,154 | -0.55(-2.55%) |
Apr 18, 2019 | 21.59 | 21.86 | 21.47 | 21.57 | 1,157,400 | +0.01(+0.05%) |
Apr 17, 2019 | 21.32 | 21.62 | 21.25 | 21.56 | 2,092,969 | +0.36(+1.70%) |
Apr 16, 2019 | 21.31 | 21.31 | 20.94 | 21.20 | 1,495,609 | -0.16(-0.75%) |
Apr 15, 2019 | 21.34 | 21.57 | 21.18 | 21.36 | 1,293,409 | +0.03(+0.14%) |
Apr 12, 2019 | 21.66 | 21.66 | 21.32 | 21.33 | 1,365,300 | -0.26(-1.20%) |
Apr 11, 2019 | 21.60 | 21.78 | 21.46 | 21.59 | 1,395,522 | +0.04(+0.19%) |
Apr 10, 2019 | 21.20 | 21.61 | 21.20 | 21.55 | 1,480,458 | +0.30(+1.41%) |
Apr 09, 2019 | 21.30 | 21.43 | 21.16 | 21.25 | 1,758,562 | -0.13(-0.61%) |
Apr 08, 2019 | 21.44 | 21.51 | 21.29 | 21.38 | 1,007,377 | -0.10(-0.47%) |
Apr 05, 2019 | 21.25 | 21.62 | 21.25 | 21.48 | 1,196,800 | +0.20(+0.94%) |
Apr 04, 2019 | 20.84 | 21.34 | 20.84 | 21.28 | 1,409,009 | +0.36(+1.72%) |
Apr 03, 2019 | 21.11 | 21.26 | 20.80 | 20.92 | 2,826,863 | -0.17(-0.81%) |
Apr 02, 2019 | 21.58 | 21.58 | 20.94 | 21.09 | 2,046,880 | -0.58(-2.68%) |
Apr 01, 2019 | 21.60 | 21.84 | 21.47 | 21.67 | 1,473,144 | +0.13(+0.60%) |
Mar 29, 2019 | 21.72 | 21.80 | 21.43 | 21.54 | 2,107,800 | -0.17(-0.78%) |
Mar 28, 2019 | 21.78 | 21.99 | 21.60 | 21.71 | 1,160,618 | -0.03(-0.14%) |
Mar 27, 2019 | 22.30 | 22.30 | 21.64 | 21.74 | 2,350,963 | -0.82(-3.63%) |
Mar 26, 2019 | 22.75 | 22.90 | 22.36 | 22.56 | 1,831,929 | -0.06(-0.27%) |
Mar 25, 2019 | 22.61 | 22.82 | 22.37 | 22.62 | 1,509,023 | +0.01(+0.04%) |
Mar 22, 2019 | 22.53 | 22.71 | 22.38 | 22.61 | 1,673,900 | +0.10(+0.44%) |
Mar 21, 2019 | 21.79 | 22.62 | 21.79 | 22.51 | 2,686,828 | +0.45(+2.04%) |
Mar 20, 2019 | 22.10 | 22.44 | 22.00 | 22.06 | 1,224,391 | -0.08(-0.36%) |
Mar 19, 2019 | 22.57 | 22.60 | 22.09 | 22.14 | 1,309,333 | -0.39(-1.73%) |
Mar 18, 2019 | 22.37 | 22.57 | 22.26 | 22.53 | 1,395,710 | +0.14(+0.63%) |
Mar 15, 2019 | 22.33 | 22.76 | 22.12 | 22.39 | 3,351,400 | +0.08(+0.36%) |
Mar 14, 2019 | 22.32 | 22.48 | 22.20 | 22.31 | 1,310,798 | +0.03(+0.13%) |
Mar 13, 2019 | 22.00 | 22.43 | 21.98 | 22.28 | 2,024,967 | +0.33(+1.50%) |
Mar 12, 2019 | 22.24 | 22.24 | 21.84 | 21.95 | 1,542,254 | -0.27(-1.22%) |
Mar 11, 2019 | 22.12 | 22.26 | 21.85 | 22.22 | 2,115,938 | +0.11(+0.50%) |
Mar 08, 2019 | 22.80 | 22.88 | 22.02 | 22.11 | 1,604,300 | -0.74(-3.24%) |
Mar 07, 2019 | 22.44 | 23.21 | 22.33 | 22.85 | 2,342,924 | -0.18(-0.78%) |
Mar 06, 2019 | 22.88 | 23.35 | 22.88 | 23.03 | 2,242,663 | -0.09(-0.39%) |
Mar 05, 2019 | 23.18 | 23.32 | 23.04 | 23.12 | 625,356 | +0.00(+0.00%) |
Mar 04, 2019 | 22.95 | 23.22 | 22.85 | 23.12 | 1,644,630 | -0.08(-0.34%) |
Mar 01, 2019 | 23.41 | 23.65 | 22.63 | 23.20 | 3,619,000 | -0.12(-0.51%) |
Feb 28, 2019 | 23.36 | 23.56 | 23.10 | 23.32 | 1,668,037 | +0.03(+0.13%) |
Feb 27, 2019 | 23.14 | 23.53 | 23.14 | 23.29 | 1,190,791 | -0.03(-0.13%) |
Feb 26, 2019 | 23.74 | 23.78 | 23.29 | 23.32 | 2,009,278 | -0.37(-1.56%) |
Feb 25, 2019 | 23.55 | 23.91 | 23.49 | 23.69 | 1,674,008 | +0.21(+0.89%) |
Feb 22, 2019 | 22.71 | 23.77 | 22.50 | 23.48 | 2,471,700 | +0.19(+0.82%) |
Feb 21, 2019 | 23.46 | 24.48 | 23.16 | 23.29 | 4,085,142 | -0.85(-3.52%) |
Feb 20, 2019 | 24.70 | 24.84 | 23.97 | 24.14 | 3,050,633 | -0.76(-3.05%) |
Feb 19, 2019 | 24.67 | 25.18 | 24.50 | 24.90 | 2,639,532 | +0.35(+1.43%) |
Feb 15, 2019 | 24.02 | 24.83 | 23.81 | 24.55 | 1,940,500 | +0.61(+2.55%) |
Feb 14, 2019 | 23.96 | 24.18 | 23.79 | 23.94 | 1,567,889 | -0.04(-0.17%) |
Feb 13, 2019 | 23.76 | 24.03 | 23.75 | 23.98 | 1,074,659 | +0.16(+0.67%) |
Feb 12, 2019 | 23.81 | 24.28 | 23.75 | 23.82 | 1,334,194 | +0.12(+0.51%) |
Feb 11, 2019 | 23.67 | 23.82 | 23.50 | 23.70 | 1,862,169 | +0.18(+0.77%) |
Feb 08, 2019 | 23.75 | 23.92 | 23.24 | 23.52 | 951,900 | -0.23(-0.97%) |
Feb 07, 2019 | 23.77 | 23.87 | 23.52 | 23.75 | 1,049,879 | -0.17(-0.71%) |
Feb 06, 2019 | 24.09 | 24.11 | 23.73 | 23.92 | 749,883 | -0.18(-0.75%) |
Feb 05, 2019 | 23.72 | 24.18 | 23.65 | 24.10 | 1,172,416 | +0.40(+1.69%) |
Feb 04, 2019 | 23.45 | 23.70 | 22.90 | 23.70 | 2,001,660 | +0.23(+0.98%) |
Feb 01, 2019 | 24.05 | 24.10 | 23.31 | 23.47 | 1,533,800 | -0.51(-2.13%) |
Jan 31, 2019 | 24.01 | 24.12 | 23.76 | 23.98 | 1,342,819 | -0.01(-0.04%) |
Jan 30, 2019 | 24.01 | 24.22 | 23.77 | 23.99 | 707,401 | -0.20(-0.83%) |
Jan 29, 2019 | 23.90 | 24.50 | 23.82 | 24.19 | 1,165,445 | +0.42(+1.77%) |
Jan 28, 2019 | 24.04 | 24.04 | 23.49 | 23.77 | 1,473,994 | -0.38(-1.57%) |
Jan 25, 2019 | 24.49 | 24.56 | 23.97 | 24.15 | 1,228,700 | -0.22(-0.90%) |
Jan 24, 2019 | 24.61 | 24.73 | 24.28 | 24.37 | 795,973 | -0.26(-1.06%) |
Jan 23, 2019 | 24.81 | 24.82 | 24.35 | 24.63 | 1,041,187 | -0.05(-0.20%) |
Jan 22, 2019 | 24.87 | 24.97 | 24.57 | 24.68 | 873,477 | -0.27(-1.08%) |
Jan 18, 2019 | 24.96 | 25.32 | 24.82 | 24.95 | 1,010,300 | +0.11(+0.44%) |
Jan 17, 2019 | 24.78 | 25.03 | 24.73 | 24.84 | 1,386,530 | +0.00(+0.00%) |
Jan 16, 2019 | 24.32 | 24.90 | 24.18 | 24.84 | 1,668,957 | +0.49(+2.01%) |
Jan 15, 2019 | 24.02 | 24.39 | 23.91 | 24.35 | 1,091,605 | +0.42(+1.76%) |
Jan 14, 2019 | 24.02 | 24.21 | 23.82 | 23.93 | 1,629,258 | -0.11(-0.46%) |
Jan 11, 2019 | 24.09 | 24.26 | 23.90 | 24.04 | 1,935,500 | -0.10(-0.41%) |
Jan 10, 2019 | 24.19 | 24.49 | 24.02 | 24.14 | 1,806,236 | -0.16(-0.66%) |
Jan 09, 2019 | 24.50 | 24.55 | 24.19 | 24.30 | 1,211,772 | -0.13(-0.53%) |
Jan 08, 2019 | 24.17 | 24.50 | 23.99 | 24.43 | 1,683,074 | +0.38(+1.58%) |
Jan 07, 2019 | 23.76 | 24.31 | 23.41 | 24.05 | 1,810,882 | +0.21(+0.88%) |
Jan 04, 2019 | 23.80 | 24.32 | 23.57 | 23.84 | 2,078,000 | +0.08(+0.34%) |
Jan 03, 2019 | 23.50 | 23.95 | 23.31 | 23.76 | 1,744,816 | +0.27(+1.15%) |
Jan 02, 2019 | 23.21 | 23.50 | 23.01 | 23.49 | 1,458,256 | -0.02(-0.09%) |
Dec 31, 2018 | 23.33 | 23.57 | 23.13 | 23.51 | 1,653,600 | +0.32(+1.38%) |
Dec 28, 2018 | 22.98 | 23.30 | 22.81 | 23.19 | 934,600 | +0.20(+0.87%) |
Dec 27, 2018 | 23.00 | 23.19 | 22.25 | 22.99 | 1,595,313 | -0.22(-0.95%) |
Dec 26, 2018 | 22.73 | 23.23 | 22.44 | 23.21 | 1,514,133 | +0.56(+2.47%) |
Dec 24, 2018 | 22.90 | 23.11 | 22.55 | 22.65 | 893,500 | -0.42(-1.82%) |
Dec 21, 2018 | 22.85 | 23.62 | 22.71 | 23.07 | 4,275,600 | +0.19(+0.83%) |
Dec 20, 2018 | 23.16 | 23.23 | 22.56 | 22.88 | 1,573,393 | -0.38(-1.63%) |
Dec 19, 2018 | 23.57 | 23.64 | 23.23 | 23.26 | 1,291,165 | -0.26(-1.11%) |
Dec 18, 2018 | 23.60 | 23.94 | 23.32 | 23.52 | 1,224,216 | +0.02(+0.09%) |
Dec 17, 2018 | 23.99 | 23.99 | 23.40 | 23.50 | 1,343,156 | -0.46(-1.92%) |
Dec 14, 2018 | 23.87 | 24.56 | 23.81 | 23.96 | 1,342,600 | -0.12(-0.50%) |
Dec 13, 2018 | 23.98 | 24.37 | 23.88 | 24.08 | 1,079,988 | +0.19(+0.80%) |
Dec 12, 2018 | 24.26 | 24.46 | 23.82 | 23.89 | 1,432,932 | -0.30(-1.24%) |
Dec 11, 2018 | 24.46 | 24.49 | 24.05 | 24.19 | 1,407,093 | +0.20(+0.83%) |
Dec 10, 2018 | 24.44 | 24.50 | 23.79 | 23.99 | 1,873,018 | -0.46(-1.88%) |
Dec 07, 2018 | 25.01 | 25.26 | 24.23 | 24.45 | 2,100,700 | -0.64(-2.55%) |
Dec 06, 2018 | 24.11 | 25.19 | 24.03 | 25.09 | 4,098,483 | +0.94(+3.89%) |
Dec 04, 2018 | 24.84 | 24.96 | 24.00 | 24.15 | 2,656,500 | -0.97(-3.86%) |
Dec 03, 2018 | 23.90 | 25.44 | 23.85 | 25.12 | 6,602,866 | +2.10(+9.12%) |
Nov 30, 2018 | 23.89 | 24.05 | 22.32 | 23.02 | 16,118,100 | -4.01(-14.84%) |
Nov 29, 2018 | 26.57 | 27.12 | 26.38 | 27.03 | 1,326,490 | +0.40(+1.50%) |
Nov 28, 2018 | 26.74 | 26.98 | 26.45 | 26.63 | 1,481,677 | -0.07(-0.26%) |
Nov 27, 2018 | 26.40 | 26.79 | 26.34 | 26.70 | 1,509,521 | +0.26(+0.98%) |
Nov 26, 2018 | 27.66 | 27.66 | 26.38 | 26.44 | 1,807,401 | -0.98(-3.57%) |
Nov 23, 2018 | 26.78 | 27.49 | 26.76 | 27.42 | 852,800 | +0.60(+2.24%) |
Nov 21, 2018 | 26.82 | 26.82 | 26.82 | 0 | -1.11(-3.97%) | |
Nov 20, 2018 | 27.60 | 28.36 | 27.38 | 27.93 | 2,879,558 | +0.32(+1.16%) |
Nov 19, 2018 | 27.48 | 27.76 | 26.98 | 27.61 | 1,959,435 | -0.06(-0.22%) |
Nov 16, 2018 | 27.17 | 27.70 | 26.31 | 27.67 | 2,181,500 | +0.17(+0.62%) |
Nov 15, 2018 | 28.46 | 28.46 | 27.38 | 27.50 | 1,823,412 | -1.06(-3.71%) |
Nov 14, 2018 | 27.79 | 28.69 | 27.59 | 28.56 | 3,041,400 | +0.82(+2.96%) |
Nov 13, 2018 | 27.41 | 28.02 | 27.41 | 27.74 | 2,248,783 | +0.29(+1.06%) |
Nov 12, 2018 | 26.96 | 27.68 | 26.96 | 27.45 | 1,250,730 | +0.44(+1.63%) |
Nov 09, 2018 | 27.02 | 27.31 | 26.76 | 27.01 | 1,453,000 | -0.15(-0.55%) |
Nov 08, 2018 | 26.66 | 27.16 | 26.66 | 27.16 | 1,731,865 | +0.54(+2.03%) |
Nov 07, 2018 | 26.35 | 26.87 | 26.24 | 26.62 | 1,581,637 | +0.41(+1.56%) |
Nov 06, 2018 | 26.41 | 26.64 | 26.10 | 26.21 | 1,735,516 | -0.08(-0.30%) |
Nov 05, 2018 | 26.49 | 26.73 | 26.05 | 26.29 | 2,016,956 | -0.21(-0.79%) |
Nov 02, 2018 | 26.91 | 27.11 | 26.34 | 26.50 | 2,527,100 | -0.51(-1.89%) |