Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 14.93 | 14.99 | 14.43 | 14.61 | 4,163,380 | -0.51(-3.36%) |
Oct 30, 2019 | 15.45 | 15.55 | 14.86 | 15.11 | 3,261,976 | -0.54(-3.48%) |
Oct 29, 2019 | 15.63 | 15.79 | 15.46 | 15.66 | 3,530,003 | -0.06(-0.35%) |
Oct 28, 2019 | 15.49 | 15.82 | 15.49 | 15.71 | 3,142,188 | +0.31(+2.04%) |
Oct 25, 2019 | 14.70 | 15.50 | 14.67 | 15.40 | 3,679,985 | +0.60(+4.05%) |
Oct 24, 2019 | 15.98 | 16.24 | 14.60 | 14.80 | 5,185,261 | -0.78(-5.03%) |
Oct 23, 2019 | 15.27 | 15.59 | 14.93 | 15.59 | 4,871,688 | +0.38(+2.49%) |
Oct 22, 2019 | 15.07 | 15.31 | 14.79 | 15.21 | 2,879,261 | +0.07(+0.49%) |
Oct 21, 2019 | 15.50 | 15.59 | 15.11 | 15.13 | 2,114,180 | -0.08(-0.55%) |
Oct 18, 2019 | 15.28 | 15.49 | 15.15 | 15.22 | 2,818,320 | +0.11(+0.73%) |
Oct 17, 2019 | 15.21 | 15.63 | 15.09 | 15.11 | 2,137,325 | +0.03(+0.18%) |
Oct 16, 2019 | 14.86 | 15.17 | 14.81 | 15.08 | 2,669,076 | +0.18(+1.18%) |
Oct 15, 2019 | 15.00 | 15.24 | 14.75 | 14.90 | 3,069,651 | -0.34(-2.24%) |
Oct 14, 2019 | 15.11 | 15.32 | 14.86 | 15.24 | 1,717,144 | -0.22(-1.43%) |
Oct 11, 2019 | 15.14 | 15.64 | 15.05 | 15.47 | 6,376,603 | +0.83(+5.67%) |
Oct 10, 2019 | 13.93 | 14.74 | 13.93 | 14.63 | 4,438,171 | +0.93(+6.80%) |
Oct 09, 2019 | 13.75 | 13.83 | 13.39 | 13.70 | 2,786,331 | +0.07(+0.54%) |
Oct 08, 2019 | 13.92 | 13.92 | 13.59 | 13.63 | 2,322,677 | -0.44(-3.15%) |
Oct 07, 2019 | 14.40 | 14.40 | 14.00 | 14.07 | 2,240,492 | -0.35(-2.43%) |
Oct 04, 2019 | 14.27 | 14.56 | 14.27 | 14.42 | 2,658,796 | +0.12(+0.84%) |
Oct 03, 2019 | 13.76 | 14.51 | 13.74 | 14.30 | 5,670,172 | +0.32(+2.31%) |
Oct 02, 2019 | 14.06 | 14.17 | 13.81 | 13.98 | 3,642,017 | -0.25(-1.75%) |
Oct 01, 2019 | 14.94 | 15.07 | 14.12 | 14.23 | 3,580,110 | -0.75(-4.99%) |
Sep 30, 2019 | 14.99 | 15.18 | 14.94 | 14.98 | 2,320,586 | -0.13(-0.86%) |
Sep 27, 2019 | 14.87 | 15.13 | 14.82 | 15.11 | 3,693,856 | +0.28(+1.87%) |
Sep 26, 2019 | 15.18 | 15.21 | 14.67 | 14.83 | 4,126,612 | -0.39(-2.55%) |
Sep 25, 2019 | 14.98 | 15.35 | 14.89 | 15.22 | 3,649,350 | +0.01(+0.06%) |
Sep 24, 2019 | 15.51 | 15.61 | 15.14 | 15.21 | 3,003,712 | -0.54(-3.46%) |
Sep 23, 2019 | 15.76 | 15.76 | 15.45 | 15.75 | 2,928,027 | -0.25(-1.56%) |
Sep 20, 2019 | 16.28 | 16.39 | 16.00 | 16.00 | 3,790,957 | -0.38(-2.31%) |
Sep 19, 2019 | 16.45 | 16.66 | 16.20 | 16.38 | 4,334,024 | -0.17(-1.00%) |
Sep 18, 2019 | 17.20 | 17.25 | 16.32 | 16.54 | 3,432,520 | -0.75(-4.32%) |
Sep 17, 2019 | 17.02 | 17.45 | 16.66 | 17.29 | 2,480,483 | -0.01(-0.05%) |
Sep 16, 2019 | 17.76 | 17.90 | 17.26 | 17.30 | 2,519,677 | -0.32(-1.83%) |
Sep 13, 2019 | 17.84 | 17.94 | 17.55 | 17.62 | 2,983,803 | +0.13(+0.74%) |
Sep 12, 2019 | 17.34 | 17.62 | 17.02 | 17.50 | 2,808,294 | +0.21(+1.23%) |
Sep 11, 2019 | 17.12 | 17.29 | 16.75 | 17.28 | 2,469,856 | +0.37(+2.18%) |
Sep 10, 2019 | 16.57 | 16.97 | 16.53 | 16.91 | 2,941,033 | +0.47(+2.85%) |
Sep 09, 2019 | 16.15 | 16.46 | 15.99 | 16.45 | 2,431,876 | +0.33(+2.06%) |
Sep 06, 2019 | 16.30 | 16.35 | 16.03 | 16.11 | 1,990,890 | -0.18(-1.13%) |
Sep 05, 2019 | 16.17 | 16.47 | 16.17 | 16.30 | 1,815,774 | +0.44(+2.79%) |
Sep 04, 2019 | 15.86 | 15.96 | 15.64 | 15.86 | 4,058,313 | +0.37(+2.38%) |
Sep 03, 2019 | 15.53 | 15.56 | 15.33 | 15.49 | 1,581,638 | -0.18(-1.17%) |
Aug 30, 2019 | 15.70 | 15.85 | 15.44 | 15.67 | 2,367,727 | +0.17(+1.13%) |
Aug 29, 2019 | 15.49 | 15.78 | 15.30 | 15.50 | 2,257,432 | +0.22(+1.45%) |
Aug 28, 2019 | 15.21 | 15.42 | 15.17 | 15.28 | 2,748,628 | +0.06(+0.36%) |
Aug 27, 2019 | 15.26 | 15.39 | 15.19 | 15.22 | 2,074,479 | -0.09(-0.60%) |
Aug 26, 2019 | 15.07 | 15.44 | 15.03 | 15.31 | 2,410,105 | +0.38(+2.53%) |
Aug 23, 2019 | 14.98 | 15.48 | 14.89 | 14.94 | 2,555,820 | -0.11(-0.73%) |
Aug 22, 2019 | 15.14 | 15.27 | 15.00 | 15.05 | 2,114,249 | -0.04(-0.24%) |
Aug 21, 2019 | 15.18 | 15.30 | 15.06 | 15.08 | 2,256,224 | -0.10(-0.67%) |
Aug 20, 2019 | 15.27 | 15.32 | 15.08 | 15.18 | 2,195,106 | -0.20(-1.32%) |
Aug 19, 2019 | 15.41 | 15.55 | 15.34 | 15.39 | 2,215,736 | +0.16(+1.03%) |
Aug 16, 2019 | 15.23 | 15.41 | 15.12 | 15.23 | 2,882,347 | -0.06(-0.42%) |
Aug 15, 2019 | 15.43 | 15.43 | 15.12 | 15.30 | 2,843,054 | -0.05(-0.30%) |
Aug 14, 2019 | 15.66 | 15.68 | 15.29 | 15.34 | 2,582,230 | -0.72(-4.47%) |
Aug 13, 2019 | 15.44 | 16.08 | 15.41 | 16.06 | 3,967,136 | +0.52(+3.38%) |
Aug 12, 2019 | 15.42 | 15.72 | 15.20 | 15.53 | 2,763,858 | +0.04(+0.24%) |
Aug 09, 2019 | 16.37 | 16.37 | 15.46 | 15.50 | 3,920,713 | -1.02(-6.18%) |
Aug 08, 2019 | 16.42 | 16.66 | 16.22 | 16.52 | 3,243,390 | +0.31(+1.93%) |
Aug 07, 2019 | 15.99 | 16.32 | 15.75 | 16.21 | 3,631,899 | -0.07(-0.45%) |
Aug 06, 2019 | 16.62 | 16.72 | 16.03 | 16.28 | 3,786,314 | -0.20(-1.23%) |
Aug 05, 2019 | 16.67 | 16.72 | 16.28 | 16.48 | 2,975,221 | -0.60(-3.50%) |
Aug 02, 2019 | 17.53 | 17.53 | 16.89 | 17.08 | 3,940,163 | -0.56(-3.18%) |
Aug 01, 2019 | 18.46 | 18.50 | 17.55 | 17.64 | 4,478,135 | -1.21(-6.44%) |
Jul 31, 2019 | 19.24 | 19.38 | 18.78 | 18.86 | 3,063,209 | -0.53(-2.75%) |
Jul 30, 2019 | 19.49 | 19.54 | 18.88 | 19.39 | 3,172,534 | -0.16(-0.80%) |
Jul 29, 2019 | 19.68 | 19.72 | 19.37 | 19.55 | 2,841,337 | -0.06(-0.28%) |
Jul 26, 2019 | 19.84 | 19.85 | 19.46 | 19.60 | 3,226,259 | -0.29(-1.43%) |
Jul 25, 2019 | 20.81 | 21.29 | 19.57 | 19.89 | 6,071,032 | -1.11(-5.30%) |
Jul 24, 2019 | 20.61 | 21.11 | 20.57 | 21.00 | 4,303,943 | +0.14(+0.66%) |
Jul 23, 2019 | 20.46 | 20.89 | 20.45 | 20.86 | 2,813,488 | +0.42(+2.07%) |
Jul 22, 2019 | 20.29 | 20.56 | 20.29 | 20.44 | 2,545,338 | +0.01(+0.05%) |
Jul 19, 2019 | 20.42 | 20.85 | 20.18 | 20.43 | 3,220,500 | +0.17(+0.86%) |
Jul 18, 2019 | 20.28 | 20.50 | 20.05 | 20.26 | 2,119,299 | -0.20(-0.99%) |
Jul 17, 2019 | 20.40 | 20.49 | 20.01 | 20.46 | 2,370,147 | +0.18(+0.91%) |
Jul 16, 2019 | 19.99 | 20.47 | 19.87 | 20.27 | 2,324,749 | +0.22(+1.10%) |
Jul 15, 2019 | 20.16 | 20.36 | 19.92 | 20.05 | 2,049,876 | +0.10(+0.51%) |
Jul 12, 2019 | 19.80 | 20.02 | 19.70 | 19.95 | 1,972,309 | +0.11(+0.56%) |
Jul 11, 2019 | 19.64 | 19.84 | 19.36 | 19.84 | 2,424,842 | +0.06(+0.28%) |
Jul 10, 2019 | 19.89 | 20.01 | 19.64 | 19.79 | 1,775,107 | +0.12(+0.61%) |
Jul 09, 2019 | 19.80 | 19.80 | 19.52 | 19.67 | 1,710,922 | -0.32(-1.61%) |
Jul 08, 2019 | 20.25 | 20.28 | 19.97 | 19.99 | 1,981,241 | -0.33(-1.63%) |
Jul 05, 2019 | 20.28 | 20.42 | 20.11 | 20.32 | 2,281,667 | -0.23(-1.12%) |
Jul 03, 2019 | 21.11 | 21.25 | 20.48 | 20.55 | 2,461,502 | -0.56(-2.66%) |
Jul 02, 2019 | 21.15 | 21.24 | 20.64 | 21.11 | 4,378,961 | -0.05(-0.24%) |
Jul 01, 2019 | 21.35 | 21.44 | 21.04 | 21.16 | 2,005,235 | -0.06(-0.28%) |
Jun 28, 2019 | 21.02 | 21.23 | 20.93 | 21.22 | 3,421,197 | +0.22(+1.05%) |
Jun 27, 2019 | 20.90 | 21.08 | 20.71 | 21.00 | 3,117,542 | +0.24(+1.15%) |
Jun 26, 2019 | 21.06 | 21.10 | 20.76 | 20.76 | 2,248,062 | -0.17(-0.83%) |
Jun 25, 2019 | 21.05 | 21.22 | 20.87 | 20.94 | 2,876,452 | -0.07(-0.35%) |
Jun 24, 2019 | 20.87 | 21.09 | 20.78 | 21.01 | 2,557,126 | +0.23(+1.11%) |
Jun 21, 2019 | 21.01 | 21.03 | 20.56 | 20.78 | 2,864,309 | -0.26(-1.22%) |
Jun 20, 2019 | 21.23 | 21.39 | 20.94 | 21.04 | 3,086,370 | +0.30(+1.46%) |
Jun 19, 2019 | 20.85 | 20.96 | 20.57 | 20.73 | 2,895,554 | -0.23(-1.10%) |
Jun 18, 2019 | 20.38 | 21.17 | 20.31 | 20.96 | 2,607,464 | +0.84(+4.16%) |
Jun 17, 2019 | 19.96 | 20.21 | 19.70 | 20.13 | 2,123,922 | +0.15(+0.74%) |
Jun 14, 2019 | 19.93 | 20.15 | 19.59 | 19.98 | 1,175,388 | -0.09(-0.46%) |
Jun 13, 2019 | 20.49 | 20.51 | 20.00 | 20.07 | 2,242,786 | -0.17(-0.82%) |
Jun 12, 2019 | 20.42 | 20.47 | 20.01 | 20.24 | 2,526,906 | -0.35(-1.69%) |
Jun 11, 2019 | 20.26 | 20.77 | 20.22 | 20.59 | 3,361,163 | +0.91(+4.62%) |
Jun 10, 2019 | 19.70 | 19.84 | 19.64 | 19.68 | 997,125 | +0.06(+0.33%) |
Jun 07, 2019 | 19.57 | 19.78 | 19.40 | 19.61 | 1,671,741 | +0.14(+0.71%) |
Jun 06, 2019 | 19.56 | 19.65 | 19.30 | 19.48 | 1,456,837 | -0.04(-0.19%) |
Jun 05, 2019 | 19.76 | 19.77 | 19.32 | 19.51 | 2,190,385 | -0.16(-0.79%) |
Jun 04, 2019 | 19.29 | 19.70 | 19.16 | 19.67 | 2,920,670 | +0.59(+3.08%) |
Jun 03, 2019 | 18.74 | 19.09 | 18.51 | 19.08 | 3,153,924 | +0.43(+2.31%) |
May 31, 2019 | 17.99 | 18.79 | 17.87 | 18.65 | 4,287,500 | +0.49(+2.68%) |
May 30, 2019 | 18.45 | 18.45 | 18.09 | 18.16 | 1,892,590 | -0.23(-1.25%) |
May 29, 2019 | 18.13 | 18.47 | 18.08 | 18.39 | 1,478,014 | -0.06(-0.35%) |
May 28, 2019 | 18.51 | 18.69 | 18.34 | 18.46 | 2,458,295 | +0.27(+1.46%) |
May 24, 2019 | 18.24 | 18.41 | 17.93 | 18.19 | 1,721,186 | +0.18(+1.02%) |
May 23, 2019 | 18.27 | 18.30 | 17.81 | 18.01 | 3,579,482 | -0.59(-3.16%) |
May 22, 2019 | 18.82 | 18.84 | 18.46 | 18.59 | 1,374,307 | -0.34(-1.79%) |
May 21, 2019 | 18.69 | 19.07 | 18.69 | 18.93 | 2,759,433 | +0.34(+1.83%) |
May 20, 2019 | 18.54 | 18.73 | 18.47 | 18.59 | 1,964,974 | -0.16(-0.83%) |
May 17, 2019 | 19.21 | 19.25 | 18.66 | 18.75 | 3,258,535 | -0.63(-3.27%) |
May 16, 2019 | 19.64 | 19.64 | 19.20 | 19.38 | 2,737,683 | +0.02(+0.10%) |
May 15, 2019 | 19.08 | 19.59 | 19.06 | 19.36 | 2,250,655 | +0.07(+0.38%) |
May 14, 2019 | 19.33 | 19.37 | 19.08 | 19.29 | 1,982,922 | +0.13(+0.67%) |
May 13, 2019 | 19.69 | 19.73 | 18.92 | 19.16 | 4,149,518 | -0.99(-4.92%) |
May 10, 2019 | 20.07 | 20.25 | 19.76 | 20.15 | 2,592,887 | +0.16(+0.78%) |
May 09, 2019 | 19.86 | 20.21 | 19.81 | 20.00 | 2,112,110 | -0.17(-0.82%) |
May 08, 2019 | 19.92 | 20.30 | 19.83 | 20.16 | 2,045,552 | +0.06(+0.27%) |
May 07, 2019 | 20.41 | 20.46 | 19.97 | 20.11 | 3,286,592 | -0.54(-2.62%) |
May 06, 2019 | 20.37 | 20.66 | 20.31 | 20.65 | 2,637,741 | -0.46(-2.17%) |
May 03, 2019 | 20.57 | 21.13 | 20.49 | 21.11 | 2,920,592 | +0.81(+3.98%) |
May 02, 2019 | 20.49 | 20.59 | 20.20 | 20.30 | 3,557,552 | -0.25(-1.21%) |
May 01, 2019 | 21.60 | 21.67 | 20.53 | 20.55 | 7,226,527 | -1.17(-5.37%) |
Apr 30, 2019 | 21.62 | 21.75 | 21.35 | 21.72 | 3,068,839 | +0.00(+0.00%) |
Apr 29, 2019 | 21.62 | 21.77 | 21.40 | 21.72 | 1,725,867 | -0.01(-0.04%) |
Apr 26, 2019 | 21.21 | 21.72 | 21.18 | 21.72 | 2,515,780 | +0.61(+2.87%) |
Apr 25, 2019 | 21.67 | 21.67 | 21.05 | 21.12 | 4,021,355 | -0.67(-3.08%) |
Apr 24, 2019 | 22.50 | 22.50 | 21.72 | 21.79 | 3,574,847 | -0.75(-3.34%) |
Apr 23, 2019 | 22.87 | 23.37 | 22.54 | 22.54 | 5,795,531 | -0.05(-0.20%) |
Apr 22, 2019 | 22.85 | 22.85 | 22.40 | 22.59 | 2,860,671 | -0.21(-0.93%) |
Apr 18, 2019 | 23.05 | 23.18 | 22.62 | 22.80 | 2,275,529 | -0.38(-1.62%) |
Apr 17, 2019 | 23.05 | 23.64 | 23.01 | 23.18 | 3,547,835 | +0.38(+1.65%) |
Apr 16, 2019 | 22.63 | 22.96 | 22.31 | 22.80 | 4,350,933 | +0.08(+0.36%) |
Apr 15, 2019 | 23.11 | 23.11 | 22.66 | 22.72 | 3,041,287 | -0.43(-1.86%) |
Apr 12, 2019 | 22.80 | 23.23 | 22.73 | 23.15 | 3,869,837 | +0.73(+3.24%) |
Apr 11, 2019 | 22.35 | 22.50 | 22.15 | 22.42 | 2,027,944 | -0.11(-0.49%) |
Apr 10, 2019 | 22.42 | 22.63 | 22.35 | 22.53 | 2,138,572 | +0.33(+1.49%) |
Apr 09, 2019 | 22.90 | 22.96 | 22.07 | 22.20 | 3,158,252 | -0.52(-2.30%) |
Apr 08, 2019 | 22.30 | 22.73 | 22.21 | 22.73 | 3,147,953 | +0.64(+2.91%) |
Apr 05, 2019 | 21.90 | 22.16 | 21.70 | 22.08 | 3,842,283 | +0.31(+1.43%) |
Apr 04, 2019 | 20.98 | 21.79 | 20.85 | 21.77 | 5,584,177 | +0.77(+3.67%) |
Apr 03, 2019 | 21.90 | 22.06 | 20.94 | 21.00 | 6,344,644 | -0.63(-2.93%) |
Apr 02, 2019 | 21.76 | 21.76 | 21.33 | 21.63 | 4,059,865 | -0.06(-0.25%) |
Apr 01, 2019 | 21.78 | 22.10 | 21.61 | 21.69 | 2,919,427 | +0.40(+1.90%) |
Mar 29, 2019 | 21.50 | 21.58 | 21.22 | 21.28 | 1,942,161 | +0.17(+0.78%) |
Mar 28, 2019 | 21.05 | 21.36 | 20.94 | 21.12 | 2,379,419 | +0.05(+0.22%) |
Mar 27, 2019 | 21.18 | 21.30 | 20.82 | 21.07 | 2,364,792 | -0.07(-0.35%) |
Mar 26, 2019 | 20.73 | 21.37 | 20.73 | 21.15 | 3,238,440 | +0.57(+2.77%) |
Mar 25, 2019 | 20.76 | 21.14 | 20.51 | 20.58 | 3,172,617 | -0.11(-0.53%) |
Mar 22, 2019 | 21.03 | 21.22 | 20.57 | 20.69 | 2,500,207 | -0.69(-3.22%) |
Mar 21, 2019 | 20.74 | 21.48 | 20.70 | 21.38 | 3,399,018 | +0.51(+2.42%) |
Mar 20, 2019 | 20.45 | 20.94 | 20.26 | 20.87 | 2,711,432 | +0.31(+1.52%) |
Mar 19, 2019 | 20.55 | 21.03 | 20.48 | 20.56 | 2,263,438 | +0.32(+1.59%) |
Mar 18, 2019 | 19.91 | 20.25 | 19.86 | 20.24 | 1,906,264 | +0.45(+2.27%) |
Mar 15, 2019 | 19.86 | 19.91 | 19.70 | 19.79 | 1,735,888 | -0.09(-0.46%) |
Mar 14, 2019 | 20.21 | 20.28 | 19.85 | 19.88 | 1,770,067 | -0.56(-2.74%) |
Mar 13, 2019 | 20.48 | 20.53 | 20.17 | 20.44 | 1,936,154 | +0.10(+0.50%) |
Mar 12, 2019 | 20.02 | 20.40 | 19.95 | 20.34 | 2,027,143 | +0.44(+2.21%) |
Mar 11, 2019 | 19.85 | 19.97 | 19.73 | 19.90 | 1,383,911 | +0.13(+0.65%) |
Mar 08, 2019 | 20.01 | 20.04 | 19.60 | 19.77 | 2,063,317 | -0.47(-2.31%) |
Mar 07, 2019 | 20.44 | 20.46 | 19.99 | 20.24 | 2,733,510 | -0.26(-1.25%) |
Mar 06, 2019 | 20.34 | 20.83 | 20.34 | 20.49 | 2,750,026 | +0.22(+1.08%) |
Mar 05, 2019 | 20.24 | 20.33 | 20.05 | 20.27 | 1,702,708 | +0.14(+0.68%) |
Mar 04, 2019 | 20.17 | 20.44 | 19.91 | 20.14 | 2,293,108 | +0.00(+0.00%) |
Mar 01, 2019 | 20.70 | 20.79 | 20.06 | 20.14 | 3,287,467 | -0.42(-2.05%) |
Feb 28, 2019 | 20.89 | 20.92 | 20.53 | 20.56 | 2,104,844 | -0.39(-1.88%) |
Feb 27, 2019 | 21.37 | 21.42 | 20.93 | 20.95 | 2,390,161 | -0.35(-1.63%) |
Feb 26, 2019 | 21.35 | 21.47 | 21.14 | 21.30 | 1,812,190 | -0.08(-0.39%) |
Feb 25, 2019 | 21.80 | 21.83 | 21.35 | 21.38 | 2,693,032 | -0.38(-1.73%) |
Feb 22, 2019 | 21.14 | 21.80 | 20.98 | 21.76 | 4,419,819 | +1.01(+4.86%) |
Feb 21, 2019 | 20.91 | 21.07 | 20.59 | 20.75 | 4,100,270 | -0.44(-2.08%) |
Feb 20, 2019 | 20.29 | 21.44 | 20.14 | 21.19 | 7,477,987 | +1.04(+5.14%) |
Feb 19, 2019 | 19.83 | 20.25 | 19.81 | 20.16 | 2,638,512 | +0.32(+1.62%) |
Feb 15, 2019 | 20.06 | 20.16 | 19.83 | 19.83 | 4,123,796 | +0.10(+0.51%) |
Feb 14, 2019 | 19.52 | 19.85 | 19.51 | 19.73 | 4,471,315 | +0.01(+0.05%) |
Feb 13, 2019 | 20.63 | 20.84 | 19.61 | 19.72 | 6,679,244 | -1.15(-5.53%) |
Feb 12, 2019 | 20.76 | 21.03 | 20.45 | 20.88 | 3,555,856 | +0.27(+1.29%) |
Feb 11, 2019 | 20.97 | 21.15 | 20.32 | 20.61 | 3,642,486 | -0.54(-2.56%) |
Feb 08, 2019 | 21.36 | 21.48 | 21.02 | 21.15 | 5,329,390 | -0.33(-1.54%) |
Feb 07, 2019 | 21.61 | 21.70 | 21.26 | 21.48 | 2,855,493 | -0.23(-1.06%) |
Feb 06, 2019 | 21.72 | 22.07 | 21.59 | 21.71 | 1,715,270 | -0.19(-0.88%) |
Feb 05, 2019 | 21.77 | 22.03 | 21.69 | 21.91 | 1,783,818 | +0.21(+0.97%) |
Feb 04, 2019 | 21.32 | 21.80 | 21.12 | 21.69 | 2,472,132 | +0.14(+0.64%) |
Feb 01, 2019 | 21.36 | 22.01 | 21.32 | 21.56 | 4,152,503 | -0.76(-3.41%) |
Jan 31, 2019 | 22.12 | 22.55 | 22.03 | 22.32 | 3,085,524 | +0.24(+1.08%) |
Jan 30, 2019 | 21.74 | 22.11 | 21.30 | 22.08 | 4,668,818 | +0.73(+3.43%) |
Jan 29, 2019 | 21.14 | 21.46 | 21.01 | 21.35 | 1,918,839 | +0.49(+2.33%) |
Jan 28, 2019 | 20.80 | 20.87 | 20.58 | 20.86 | 1,924,955 | -0.15(-0.70%) |
Jan 25, 2019 | 20.80 | 21.35 | 20.52 | 21.01 | 5,469,870 | +0.67(+3.29%) |
Jan 24, 2019 | 20.30 | 20.51 | 20.13 | 20.34 | 3,507,970 | +0.15(+0.73%) |
Jan 23, 2019 | 20.49 | 20.74 | 20.11 | 20.19 | 3,185,782 | -0.27(-1.34%) |
Jan 22, 2019 | 20.83 | 20.91 | 20.31 | 20.47 | 2,317,010 | -0.69(-3.25%) |
Jan 18, 2019 | 21.21 | 21.42 | 21.00 | 21.15 | 4,307,173 | +0.11(+0.52%) |
Jan 17, 2019 | 20.42 | 21.26 | 20.25 | 21.04 | 2,417,007 | +0.32(+1.55%) |
Jan 16, 2019 | 20.68 | 20.89 | 20.40 | 20.72 | 1,838,790 | +0.00(+0.00%) |
Jan 15, 2019 | 20.90 | 21.11 | 20.51 | 20.72 | 2,092,095 | -0.06(-0.31%) |
Jan 14, 2019 | 20.73 | 21.09 | 20.59 | 20.79 | 1,769,224 | -0.07(-0.35%) |
Jan 11, 2019 | 20.81 | 21.07 | 20.50 | 20.86 | 2,463,690 | -0.03(-0.13%) |
Jan 10, 2019 | 20.58 | 21.01 | 20.44 | 20.89 | 3,043,772 | -0.08(-0.39%) |
Jan 09, 2019 | 20.48 | 21.19 | 20.40 | 20.97 | 3,469,083 | +0.78(+3.86%) |
Jan 08, 2019 | 19.65 | 20.49 | 19.61 | 20.19 | 3,411,623 | +0.82(+4.26%) |
Jan 07, 2019 | 19.50 | 19.58 | 19.21 | 19.37 | 1,726,695 | +0.13(+0.67%) |
Jan 04, 2019 | 18.86 | 19.39 | 18.63 | 19.24 | 3,223,721 | +1.06(+5.85%) |
Jan 03, 2019 | 19.18 | 19.27 | 18.15 | 18.18 | 2,628,983 | -1.09(-5.66%) |
Jan 02, 2019 | 19.07 | 19.41 | 18.80 | 19.27 | 2,337,953 | -0.47(-2.37%) |
Dec 31, 2018 | 19.47 | 19.78 | 19.19 | 19.73 | 1,846,976 | +0.42(+2.18%) |
Dec 28, 2018 | 20.00 | 20.11 | 19.25 | 19.31 | 2,825,750 | -0.52(-2.63%) |
Dec 27, 2018 | 19.24 | 19.91 | 19.11 | 19.83 | 1,964,526 | +0.00(+0.00%) |
Dec 26, 2018 | 18.78 | 19.88 | 18.53 | 19.83 | 2,312,291 | +1.03(+5.46%) |
Dec 24, 2018 | 18.85 | 19.20 | 18.78 | 18.81 | 1,305,687 | -0.23(-1.20%) |
Dec 21, 2018 | 19.43 | 19.64 | 18.86 | 19.04 | 2,884,802 | -0.28(-1.47%) |
Dec 20, 2018 | 19.23 | 19.56 | 18.76 | 19.32 | 2,915,154 | +0.25(+1.30%) |
Dec 19, 2018 | 20.09 | 20.55 | 18.88 | 19.07 | 4,064,800 | -0.75(-3.79%) |
Dec 18, 2018 | 20.09 | 20.40 | 19.68 | 19.83 | 2,940,547 | -0.02(-0.09%) |
Dec 17, 2018 | 20.48 | 20.52 | 19.74 | 19.84 | 3,305,205 | -0.55(-2.70%) |
Dec 14, 2018 | 20.35 | 20.81 | 20.16 | 20.39 | 2,602,532 | -0.37(-1.77%) |
Dec 13, 2018 | 20.81 | 20.83 | 20.48 | 20.76 | 3,293,055 | +0.40(+1.98%) |
Dec 12, 2018 | 20.17 | 20.76 | 20.17 | 20.36 | 3,429,190 | +0.44(+2.19%) |
Dec 11, 2018 | 19.77 | 20.22 | 19.51 | 19.92 | 3,794,232 | +0.78(+4.09%) |
Dec 10, 2018 | 19.50 | 19.80 | 18.67 | 19.14 | 3,610,407 | -0.38(-1.96%) |
Dec 07, 2018 | 19.88 | 20.46 | 19.48 | 19.52 | 3,684,493 | +0.05(+0.28%) |
Dec 06, 2018 | 19.75 | 19.86 | 19.02 | 19.46 | 4,992,048 | -0.30(-1.52%) |
Dec 04, 2018 | 19.89 | 20.25 | 19.63 | 19.77 | 4,831,853 | +0.34(+1.73%) |
Dec 03, 2018 | 19.26 | 19.75 | 18.88 | 19.43 | 3,627,602 | +0.96(+5.17%) |
Nov 30, 2018 | 18.00 | 18.58 | 17.93 | 18.47 | 2,683,508 | +0.19(+1.05%) |
Nov 29, 2018 | 18.62 | 18.89 | 18.20 | 18.28 | 3,474,003 | -0.44(-2.33%) |
Nov 28, 2018 | 17.72 | 18.75 | 17.59 | 18.72 | 3,709,687 | +1.06(+5.98%) |
Nov 27, 2018 | 17.92 | 17.92 | 17.05 | 17.66 | 6,277,318 | -0.58(-3.19%) |
Nov 26, 2018 | 18.35 | 18.59 | 18.19 | 18.25 | 2,418,697 | -0.13(-0.69%) |
Nov 23, 2018 | 18.64 | 18.69 | 18.09 | 18.37 | 1,212,084 | -0.72(-3.77%) |
Nov 21, 2018 | 19.09 | 19.09 | 19.09 | 0 | +0.47(+2.54%) | |
Nov 20, 2018 | 19.03 | 19.07 | 18.23 | 18.62 | 3,050,154 | -0.94(-4.79%) |
Nov 19, 2018 | 19.96 | 20.01 | 19.38 | 19.56 | 2,093,914 | -0.40(-2.01%) |
Nov 16, 2018 | 20.14 | 20.29 | 19.58 | 19.96 | 2,641,310 | -0.10(-0.50%) |
Nov 15, 2018 | 19.31 | 20.37 | 19.03 | 20.06 | 5,052,016 | +0.83(+4.31%) |
Nov 14, 2018 | 18.77 | 19.58 | 18.77 | 19.23 | 3,280,221 | +0.34(+1.78%) |
Nov 13, 2018 | 18.67 | 19.56 | 18.66 | 18.89 | 2,669,424 | +0.13(+0.68%) |
Nov 12, 2018 | 19.00 | 19.13 | 18.56 | 18.76 | 2,527,843 | -0.19(-1.01%) |
Nov 09, 2018 | 18.52 | 19.12 | 18.13 | 18.96 | 4,409,217 | -0.25(-1.33%) |
Nov 08, 2018 | 19.67 | 19.79 | 18.98 | 19.21 | 2,886,671 | -0.56(-2.85%) |
Nov 07, 2018 | 19.43 | 19.84 | 19.26 | 19.77 | 2,441,035 | +0.61(+3.18%) |
Nov 06, 2018 | 19.16 | 19.51 | 18.88 | 19.16 | 2,119,889 | -0.09(-0.47%) |
Nov 05, 2018 | 19.52 | 19.75 | 19.05 | 19.26 | 2,058,044 | -0.06(-0.33%) |
Nov 02, 2018 | 19.94 | 19.94 | 18.94 | 19.32 | 4,363,942 | -0.11(-0.56%) |