Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 22.39 | 22.53 | 22.22 | 22.33 | 2,095,776 | -0.06(-0.25%) |
Jul 30, 2019 | 22.23 | 22.39 | 22.20 | 22.39 | 1,537,449 | +0.13(+0.59%) |
Jul 29, 2019 | 22.29 | 22.33 | 22.15 | 22.25 | 1,170,197 | +0.01(+0.03%) |
Jul 26, 2019 | 22.19 | 22.27 | 22.07 | 22.25 | 916,609 | +0.10(+0.45%) |
Jul 25, 2019 | 22.22 | 22.25 | 21.98 | 22.15 | 1,867,188 | +0.13(+0.57%) |
Jul 24, 2019 | 22.39 | 22.54 | 22.00 | 22.02 | 3,953,634 | -0.47(-2.07%) |
Jul 23, 2019 | 22.47 | 22.57 | 22.37 | 22.49 | 1,339,065 | +0.03(+0.11%) |
Jul 22, 2019 | 22.38 | 22.47 | 22.32 | 22.46 | 1,011,302 | +0.08(+0.37%) |
Jul 19, 2019 | 22.50 | 22.61 | 22.36 | 22.38 | 1,423,751 | -0.13(-0.56%) |
Jul 18, 2019 | 22.57 | 22.57 | 22.39 | 22.50 | 895,841 | -0.09(-0.39%) |
Jul 17, 2019 | 22.64 | 22.70 | 22.54 | 22.59 | 1,126,756 | -0.05(-0.22%) |
Jul 16, 2019 | 22.60 | 22.71 | 22.57 | 22.64 | 1,199,302 | +0.04(+0.17%) |
Jul 15, 2019 | 22.88 | 22.88 | 22.58 | 22.61 | 969,959 | -0.18(-0.77%) |
Jul 12, 2019 | 22.67 | 22.79 | 22.64 | 22.78 | 1,966,685 | +0.14(+0.61%) |
Jul 11, 2019 | 22.61 | 22.72 | 22.59 | 22.64 | 1,600,542 | +0.06(+0.28%) |
Jul 10, 2019 | 22.64 | 22.71 | 22.55 | 22.58 | 1,175,544 | -0.04(-0.17%) |
Jul 09, 2019 | 22.42 | 22.64 | 22.41 | 22.62 | 1,603,861 | +0.16(+0.73%) |
Jul 08, 2019 | 22.42 | 22.47 | 22.34 | 22.45 | 1,400,312 | +0.08(+0.34%) |
Jul 05, 2019 | 22.37 | 22.41 | 22.20 | 22.38 | 1,000,284 | +0.01(+0.03%) |
Jul 03, 2019 | 22.33 | 22.50 | 22.32 | 22.37 | 787,915 | +0.04(+0.20%) |
Jul 02, 2019 | 22.30 | 22.36 | 22.21 | 22.33 | 1,638,371 | +0.08(+0.34%) |
Jul 01, 2019 | 22.46 | 22.50 | 22.24 | 22.25 | 1,824,876 | -0.11(-0.51%) |
Jun 28, 2019 | 22.27 | 22.57 | 22.27 | 22.37 | 5,032,761 | +0.14(+0.62%) |
Jun 27, 2019 | 22.10 | 22.25 | 22.04 | 22.23 | 1,756,990 | +0.15(+0.68%) |
Jun 26, 2019 | 22.28 | 22.33 | 22.06 | 22.08 | 2,573,091 | -0.06(-0.28%) |
Jun 25, 2019 | 22.34 | 22.37 | 22.11 | 22.14 | 2,222,921 | -0.16(-0.72%) |
Jun 24, 2019 | 22.24 | 22.41 | 22.24 | 22.30 | 2,670,251 | +0.01(+0.06%) |
Jun 21, 2019 | 22.21 | 22.37 | 22.15 | 22.29 | 10,275,918 | -0.33(-1.47%) |
Jun 20, 2019 | 22.67 | 22.71 | 22.57 | 22.62 | 1,445,887 | +0.02(+0.08%) |
Jun 19, 2019 | 22.46 | 22.61 | 22.42 | 22.60 | 1,134,747 | +0.14(+0.63%) |
Jun 18, 2019 | 22.47 | 22.57 | 22.37 | 22.46 | 1,257,359 | +0.06(+0.25%) |
Jun 17, 2019 | 22.58 | 22.64 | 22.31 | 22.40 | 1,725,669 | -0.12(-0.52%) |
Jun 14, 2019 | 22.41 | 22.57 | 22.36 | 22.52 | 798,425 | +0.12(+0.52%) |
Jun 13, 2019 | 22.39 | 22.49 | 22.36 | 22.40 | 707,511 | +0.03(+0.14%) |
Jun 12, 2019 | 22.31 | 22.44 | 22.31 | 22.37 | 823,933 | +0.08(+0.36%) |
Jun 11, 2019 | 22.53 | 22.53 | 22.23 | 22.29 | 1,090,637 | -0.15(-0.66%) |
Jun 10, 2019 | 22.50 | 22.55 | 22.37 | 22.44 | 1,136,387 | -0.02(-0.11%) |
Jun 07, 2019 | 22.39 | 22.48 | 22.32 | 22.47 | 1,310,472 | +0.10(+0.44%) |
Jun 06, 2019 | 22.24 | 22.41 | 22.16 | 22.37 | 941,963 | +0.12(+0.56%) |
Jun 05, 2019 | 22.24 | 22.29 | 22.10 | 22.24 | 961,888 | +0.02(+0.11%) |
Jun 04, 2019 | 22.23 | 22.30 | 21.98 | 22.22 | 1,297,871 | +0.12(+0.56%) |
Jun 03, 2019 | 21.81 | 22.13 | 21.81 | 22.10 | 1,296,550 | +0.32(+1.45%) |
May 31, 2019 | 21.81 | 21.89 | 21.66 | 21.78 | 1,350,782 | -0.12(-0.56%) |
May 30, 2019 | 22.02 | 22.07 | 21.86 | 21.90 | 982,412 | -0.11(-0.51%) |
May 29, 2019 | 22.13 | 22.15 | 21.95 | 22.02 | 1,289,123 | -0.16(-0.72%) |
May 28, 2019 | 22.40 | 22.47 | 22.17 | 22.18 | 1,108,656 | -0.20(-0.91%) |
May 24, 2019 | 22.28 | 22.44 | 22.26 | 22.38 | 1,229,367 | +0.20(+0.92%) |
May 23, 2019 | 22.09 | 22.18 | 22.03 | 22.18 | 1,207,091 | +0.01(+0.03%) |
May 22, 2019 | 22.11 | 22.23 | 22.11 | 22.17 | 857,100 | +0.01(+0.06%) |
May 21, 2019 | 22.21 | 22.23 | 22.14 | 22.16 | 712,296 | +0.01(+0.03%) |
May 20, 2019 | 22.16 | 22.23 | 22.10 | 22.15 | 845,231 | +0.01(+0.06%) |
May 17, 2019 | 22.13 | 22.24 | 22.12 | 22.14 | 883,091 | -0.06(-0.28%) |
May 16, 2019 | 22.10 | 22.28 | 22.06 | 22.20 | 985,342 | +0.14(+0.64%) |
May 15, 2019 | 21.89 | 22.15 | 21.89 | 22.06 | 791,277 | +0.07(+0.31%) |
May 14, 2019 | 21.94 | 22.10 | 21.92 | 21.99 | 1,475,033 | +0.11(+0.48%) |
May 13, 2019 | 21.81 | 22.03 | 21.81 | 21.89 | 1,774,873 | -0.22(-0.98%) |
May 10, 2019 | 21.80 | 22.11 | 21.72 | 22.10 | 1,500,689 | +0.31(+1.42%) |
May 09, 2019 | 21.92 | 21.93 | 21.74 | 21.79 | 1,386,256 | -0.20(-0.93%) |
May 08, 2019 | 22.00 | 22.11 | 21.93 | 22.00 | 1,095,475 | -0.03(-0.14%) |
May 07, 2019 | 22.10 | 22.13 | 21.90 | 22.03 | 1,347,402 | -0.07(-0.34%) |
May 06, 2019 | 22.04 | 22.21 | 22.02 | 22.10 | 1,281,121 | -0.10(-0.45%) |
May 03, 2019 | 22.06 | 22.23 | 22.06 | 22.20 | 1,031,703 | +0.15(+0.70%) |
May 02, 2019 | 21.98 | 22.11 | 21.94 | 22.05 | 1,064,249 | +0.07(+0.34%) |
May 01, 2019 | 22.02 | 22.10 | 21.97 | 21.97 | 1,012,298 | -0.01(-0.06%) |
Apr 30, 2019 | 21.96 | 22.03 | 21.87 | 21.98 | 1,260,234 | +0.01(+0.06%) |
Apr 29, 2019 | 22.08 | 22.10 | 21.95 | 21.97 | 1,342,493 | -0.11(-0.50%) |
Apr 26, 2019 | 22.02 | 22.11 | 21.98 | 22.08 | 1,765,698 | +0.11(+0.48%) |
Apr 25, 2019 | 22.06 | 22.08 | 21.83 | 21.98 | 1,718,190 | -0.01(-0.03%) |
Apr 24, 2019 | 21.77 | 22.08 | 21.59 | 21.98 | 3,149,607 | +0.34(+1.57%) |
Apr 23, 2019 | 21.40 | 21.65 | 21.40 | 21.64 | 1,427,592 | +0.24(+1.13%) |
Apr 22, 2019 | 21.47 | 21.52 | 21.30 | 21.40 | 1,178,021 | -0.04(-0.20%) |
Apr 18, 2019 | 21.39 | 21.52 | 21.35 | 21.45 | 762,971 | +0.06(+0.26%) |
Apr 17, 2019 | 21.53 | 21.53 | 21.34 | 21.39 | 1,220,156 | -0.08(-0.37%) |
Apr 16, 2019 | 21.55 | 21.59 | 21.41 | 21.47 | 1,535,937 | -0.02(-0.11%) |
Apr 15, 2019 | 21.56 | 21.56 | 21.42 | 21.50 | 944,684 | -0.02(-0.11%) |
Apr 12, 2019 | 21.48 | 21.53 | 21.38 | 21.52 | 907,860 | +0.06(+0.26%) |
Apr 11, 2019 | 21.50 | 21.50 | 21.41 | 21.47 | 1,423,956 | +0.09(+0.43%) |
Apr 10, 2019 | 21.33 | 21.37 | 21.29 | 21.37 | 856,304 | +0.08(+0.38%) |
Apr 09, 2019 | 21.40 | 21.40 | 21.26 | 21.29 | 656,047 | -0.12(-0.55%) |
Apr 08, 2019 | 21.39 | 21.43 | 21.35 | 21.41 | 992,383 | -0.01(-0.03%) |
Apr 05, 2019 | 21.50 | 21.50 | 21.39 | 21.42 | 871,274 | +0.00(+0.00%) |
Apr 04, 2019 | 21.43 | 21.47 | 21.34 | 21.42 | 918,007 | -0.02(-0.09%) |
Apr 03, 2019 | 21.42 | 21.44 | 21.34 | 21.43 | 1,099,378 | +0.09(+0.40%) |
Apr 02, 2019 | 21.45 | 21.47 | 21.31 | 21.35 | 1,026,764 | -0.08(-0.37%) |
Apr 01, 2019 | 21.35 | 21.46 | 21.33 | 21.43 | 1,299,113 | +0.08(+0.38%) |
Mar 29, 2019 | 21.32 | 21.51 | 21.27 | 21.35 | 1,689,935 | +0.13(+0.61%) |
Mar 28, 2019 | 21.25 | 21.29 | 21.15 | 21.22 | 1,691,076 | -0.01(-0.06%) |
Mar 27, 2019 | 21.23 | 21.31 | 21.19 | 21.23 | 1,474,593 | +0.02(+0.11%) |
Mar 26, 2019 | 21.15 | 21.24 | 21.15 | 21.21 | 1,262,964 | +0.15(+0.69%) |
Mar 25, 2019 | 21.00 | 21.11 | 20.96 | 21.06 | 1,281,492 | +0.07(+0.32%) |
Mar 22, 2019 | 21.13 | 21.21 | 20.99 | 20.99 | 1,570,774 | -0.18(-0.83%) |
Mar 21, 2019 | 21.05 | 21.30 | 21.05 | 21.17 | 1,429,065 | +0.12(+0.58%) |
Mar 20, 2019 | 21.07 | 21.18 | 21.02 | 21.05 | 1,347,117 | -0.02(-0.11%) |
Mar 19, 2019 | 21.24 | 21.24 | 21.04 | 21.07 | 1,227,228 | -0.14(-0.66%) |
Mar 18, 2019 | 21.15 | 21.24 | 21.08 | 21.21 | 1,263,915 | +0.13(+0.60%) |
Mar 15, 2019 | 21.05 | 21.11 | 20.98 | 21.09 | 3,024,701 | +0.07(+0.35%) |
Mar 14, 2019 | 20.98 | 21.06 | 20.95 | 21.01 | 1,429,019 | +0.02(+0.12%) |
Mar 13, 2019 | 20.95 | 21.10 | 20.91 | 20.99 | 2,585,433 | +0.13(+0.61%) |
Mar 12, 2019 | 20.79 | 20.97 | 20.79 | 20.86 | 2,771,772 | +0.13(+0.61%) |
Mar 11, 2019 | 20.72 | 20.87 | 20.72 | 20.73 | 2,058,679 | +0.10(+0.50%) |
Mar 08, 2019 | 20.63 | 20.76 | 20.61 | 20.63 | 1,315,159 | -0.02(-0.09%) |
Mar 07, 2019 | 20.74 | 20.80 | 20.63 | 20.65 | 1,170,122 | -0.09(-0.41%) |
Mar 06, 2019 | 20.84 | 20.90 | 20.71 | 20.73 | 1,052,938 | -0.09(-0.44%) |
Mar 05, 2019 | 20.88 | 20.94 | 20.79 | 20.82 | 920,364 | -0.04(-0.20%) |
Mar 04, 2019 | 20.93 | 20.93 | 20.72 | 20.87 | 1,256,502 | +0.04(+0.20%) |
Mar 01, 2019 | 20.99 | 20.99 | 20.71 | 20.82 | 1,142,276 | -0.10(-0.46%) |
Feb 28, 2019 | 20.83 | 21.05 | 20.82 | 20.92 | 1,509,491 | +0.10(+0.47%) |
Feb 27, 2019 | 20.85 | 20.88 | 20.78 | 20.82 | 1,070,689 | -0.02(-0.12%) |
Feb 26, 2019 | 20.86 | 20.94 | 20.84 | 20.85 | 1,711,009 | +0.01(+0.06%) |
Feb 25, 2019 | 20.85 | 20.95 | 20.81 | 20.84 | 1,705,288 | +0.04(+0.17%) |
Feb 22, 2019 | 20.65 | 20.82 | 20.62 | 20.80 | 1,271,155 | +0.17(+0.82%) |
Feb 21, 2019 | 20.50 | 20.67 | 20.48 | 20.63 | 1,266,101 | +0.10(+0.50%) |
Feb 20, 2019 | 20.45 | 20.58 | 20.39 | 20.53 | 1,468,053 | +0.01(+0.06%) |
Feb 19, 2019 | 20.38 | 20.61 | 20.34 | 20.51 | 1,645,486 | +0.16(+0.77%) |
Feb 15, 2019 | 20.41 | 20.43 | 20.31 | 20.36 | 3,531,153 | +0.03(+0.15%) |
Feb 14, 2019 | 20.67 | 20.67 | 20.29 | 20.33 | 2,673,570 | -0.42(-2.02%) |
Feb 13, 2019 | 20.64 | 20.78 | 20.44 | 20.75 | 3,742,213 | -0.24(-1.16%) |
Feb 12, 2019 | 20.98 | 21.02 | 20.92 | 20.99 | 1,793,155 | +0.01(+0.06%) |
Feb 11, 2019 | 21.02 | 21.03 | 20.91 | 20.98 | 924,883 | -0.01(-0.06%) |
Feb 08, 2019 | 20.91 | 20.99 | 20.85 | 20.99 | 875,289 | +0.06(+0.29%) |
Feb 07, 2019 | 20.87 | 21.01 | 20.87 | 20.93 | 1,082,395 | -0.08(-0.38%) |
Feb 06, 2019 | 20.97 | 21.02 | 20.88 | 21.01 | 1,405,524 | +0.01(+0.06%) |
Feb 05, 2019 | 21.02 | 21.05 | 20.89 | 20.99 | 863,004 | -0.02(-0.09%) |
Feb 04, 2019 | 20.82 | 21.02 | 20.76 | 21.01 | 966,213 | +0.19(+0.90%) |
Feb 01, 2019 | 20.93 | 20.98 | 20.68 | 20.82 | 1,251,049 | -0.10(-0.49%) |
Jan 31, 2019 | 20.70 | 20.93 | 20.59 | 20.93 | 1,438,377 | +0.22(+1.05%) |
Jan 30, 2019 | 20.70 | 20.79 | 20.59 | 20.71 | 1,206,844 | +0.15(+0.71%) |
Jan 29, 2019 | 20.45 | 20.59 | 20.43 | 20.56 | 839,300 | +0.12(+0.59%) |
Jan 28, 2019 | 20.29 | 20.49 | 20.27 | 20.44 | 1,320,696 | +0.11(+0.54%) |
Jan 25, 2019 | 20.31 | 20.37 | 20.20 | 20.33 | 692,683 | +0.08(+0.39%) |
Jan 24, 2019 | 20.21 | 20.29 | 20.10 | 20.25 | 811,613 | +0.05(+0.24%) |
Jan 23, 2019 | 20.13 | 20.21 | 20.07 | 20.21 | 883,091 | +0.09(+0.45%) |
Jan 22, 2019 | 20.19 | 20.24 | 19.98 | 20.11 | 1,241,045 | -0.11(-0.54%) |
Jan 18, 2019 | 20.24 | 20.34 | 20.15 | 20.22 | 919,457 | +0.04(+0.21%) |
Jan 17, 2019 | 20.10 | 20.20 | 20.05 | 20.18 | 915,288 | +0.05(+0.24%) |
Jan 16, 2019 | 20.18 | 20.25 | 20.05 | 20.13 | 1,309,259 | +0.02(+0.09%) |
Jan 15, 2019 | 19.99 | 20.13 | 19.98 | 20.11 | 1,117,234 | +0.12(+0.61%) |
Jan 14, 2019 | 19.99 | 20.11 | 19.94 | 19.99 | 1,057,786 | -0.02(-0.09%) |
Jan 11, 2019 | 19.92 | 20.07 | 19.90 | 20.01 | 1,227,811 | +0.12(+0.61%) |
Jan 10, 2019 | 19.76 | 19.92 | 19.68 | 19.89 | 861,099 | +0.08(+0.43%) |
Jan 09, 2019 | 19.93 | 20.01 | 19.75 | 19.80 | 1,661,413 | -0.05(-0.27%) |
Jan 08, 2019 | 19.65 | 19.93 | 19.65 | 19.86 | 1,735,336 | +0.18(+0.92%) |
Jan 07, 2019 | 19.53 | 19.93 | 19.51 | 19.68 | 1,840,797 | +0.19(+0.97%) |
Jan 04, 2019 | 19.22 | 19.57 | 19.11 | 19.49 | 1,648,728 | +0.35(+1.84%) |
Jan 03, 2019 | 19.10 | 19.30 | 19.02 | 19.14 | 1,712,103 | +0.00(+0.00%) |
Jan 02, 2019 | 19.16 | 19.21 | 18.96 | 19.14 | 2,128,926 | -0.19(-1.00%) |
Dec 31, 2018 | 19.43 | 19.48 | 19.08 | 19.33 | 2,009,655 | -0.10(-0.53%) |
Dec 28, 2018 | 19.47 | 19.59 | 19.31 | 19.43 | 1,487,052 | +0.07(+0.38%) |
Dec 27, 2018 | 19.24 | 19.36 | 18.86 | 19.36 | 2,418,761 | -0.08(-0.40%) |
Dec 26, 2018 | 18.68 | 19.46 | 18.64 | 19.44 | 2,176,529 | +0.82(+4.41%) |
Dec 24, 2018 | 18.92 | 18.98 | 18.36 | 18.62 | 2,188,318 | -0.45(-2.34%) |
Dec 21, 2018 | 19.04 | 19.53 | 19.02 | 19.06 | 3,970,391 | +0.10(+0.53%) |
Dec 20, 2018 | 19.82 | 19.89 | 18.84 | 18.96 | 4,696,278 | -0.89(-4.50%) |
Dec 19, 2018 | 20.23 | 20.32 | 19.82 | 19.86 | 2,659,288 | -0.28(-1.39%) |
Dec 18, 2018 | 20.00 | 20.29 | 19.99 | 20.14 | 2,724,901 | +0.24(+1.20%) |
Dec 17, 2018 | 20.58 | 20.72 | 19.87 | 19.90 | 3,118,858 | -0.85(-4.10%) |
Dec 14, 2018 | 20.56 | 20.84 | 20.56 | 20.75 | 1,505,193 | +0.11(+0.55%) |
Dec 13, 2018 | 20.75 | 20.82 | 20.57 | 20.64 | 1,401,133 | -0.11(-0.52%) |
Dec 12, 2018 | 20.81 | 20.92 | 20.72 | 20.74 | 1,328,735 | -0.03(-0.14%) |
Dec 11, 2018 | 20.88 | 20.96 | 20.76 | 20.77 | 1,157,450 | -0.02(-0.09%) |
Dec 10, 2018 | 20.84 | 20.88 | 20.51 | 20.79 | 1,889,225 | -0.05(-0.23%) |
Dec 07, 2018 | 20.99 | 20.99 | 20.72 | 20.84 | 2,603,301 | -0.15(-0.74%) |
Dec 06, 2018 | 20.68 | 20.99 | 20.64 | 20.99 | 2,795,024 | +0.18(+0.86%) |
Dec 04, 2018 | 21.01 | 21.17 | 20.80 | 20.81 | 2,964,688 | -0.19(-0.91%) |
Dec 03, 2018 | 20.89 | 21.02 | 20.83 | 21.00 | 2,307,675 | +0.11(+0.54%) |
Nov 30, 2018 | 20.87 | 20.95 | 20.73 | 20.89 | 2,174,709 | -0.04(-0.17%) |
Nov 29, 2018 | 21.01 | 21.12 | 20.93 | 20.93 | 1,787,185 | -0.17(-0.79%) |
Nov 28, 2018 | 21.02 | 21.25 | 20.99 | 21.09 | 3,344,905 | +0.11(+0.54%) |
Nov 27, 2018 | 20.96 | 21.03 | 20.86 | 20.98 | 1,595,044 | +0.01(+0.03%) |
Nov 26, 2018 | 20.99 | 21.08 | 20.93 | 20.98 | 2,530,561 | +0.10(+0.46%) |
Nov 23, 2018 | 20.73 | 20.92 | 20.71 | 20.88 | 1,219,578 | +0.12(+0.60%) |
Nov 21, 2018 | 20.75 | 20.75 | 20.75 | 0 | +0.08(+0.37%) | |
Nov 20, 2018 | 20.73 | 20.84 | 20.64 | 20.68 | 1,980,163 | -0.12(-0.57%) |
Nov 19, 2018 | 20.83 | 20.93 | 20.74 | 20.80 | 1,889,445 | -0.02(-0.09%) |
Nov 16, 2018 | 20.62 | 20.86 | 20.62 | 20.81 | 2,124,811 | +0.16(+0.78%) |
Nov 15, 2018 | 20.64 | 20.75 | 20.55 | 20.65 | 2,682,171 | -0.12(-0.57%) |
Nov 14, 2018 | 20.92 | 21.00 | 20.66 | 20.77 | 2,456,192 | -0.10(-0.46%) |
Nov 13, 2018 | 20.88 | 21.02 | 20.80 | 20.87 | 2,851,514 | -0.02(-0.11%) |
Nov 12, 2018 | 20.93 | 21.09 | 20.88 | 20.89 | 2,177,421 | -0.01(-0.06%) |
Nov 09, 2018 | 20.80 | 21.00 | 20.78 | 20.90 | 2,149,004 | +0.12(+0.57%) |
Nov 08, 2018 | 20.80 | 20.95 | 20.70 | 20.78 | 2,242,563 | +0.01(+0.03%) |
Nov 07, 2018 | 20.71 | 20.85 | 20.63 | 20.78 | 2,548,783 | +0.10(+0.49%) |
Nov 06, 2018 | 20.52 | 20.68 | 20.50 | 20.68 | 2,212,893 | +0.12(+0.58%) |
Nov 05, 2018 | 20.34 | 20.62 | 20.34 | 20.56 | 2,980,708 | +0.22(+1.08%) |
Nov 02, 2018 | 20.17 | 20.36 | 20.15 | 20.34 | 2,599,436 | +0.21(+1.03%) |
Nov 01, 2018 | 20.12 | 20.18 | 20.07 | 20.13 | 3,803,753 | +0.05(+0.24%) |
Oct 31, 2018 | 20.14 | 20.35 | 20.08 | 20.08 | 3,521,566 | +0.05(+0.24%) |
Oct 30, 2018 | 19.73 | 20.07 | 19.73 | 20.03 | 2,497,144 | +0.34(+1.72%) |
Oct 29, 2018 | 19.75 | 20.03 | 19.56 | 19.70 | 2,441,780 | +0.02(+0.12%) |
Oct 26, 2018 | 19.98 | 20.04 | 19.53 | 19.67 | 2,432,099 | -0.39(-1.93%) |
Oct 25, 2018 | 20.16 | 20.25 | 19.95 | 20.06 | 4,020,486 | +0.04(+0.21%) |
Oct 24, 2018 | 19.35 | 20.16 | 19.33 | 20.02 | 4,186,383 | +0.70(+3.64%) |
Oct 23, 2018 | 19.52 | 19.60 | 19.12 | 19.31 | 2,204,518 | -0.27(-1.37%) |
Oct 22, 2018 | 19.58 | 19.74 | 19.58 | 19.58 | 1,564,210 | +0.04(+0.18%) |
Oct 19, 2018 | 19.65 | 19.71 | 19.54 | 19.55 | 1,612,551 | -0.12(-0.61%) |
Oct 18, 2018 | 19.70 | 19.84 | 19.56 | 19.67 | 1,134,592 | -0.04(-0.21%) |
Oct 17, 2018 | 19.77 | 19.84 | 19.59 | 19.71 | 1,600,406 | -0.11(-0.54%) |
Oct 16, 2018 | 19.49 | 19.85 | 19.37 | 19.81 | 1,395,322 | +0.41(+2.12%) |
Oct 15, 2018 | 19.23 | 19.50 | 19.21 | 19.40 | 1,413,551 | +0.17(+0.90%) |
Oct 12, 2018 | 19.34 | 19.38 | 19.09 | 19.23 | 1,737,214 | +0.03(+0.16%) |
Oct 11, 2018 | 19.56 | 19.64 | 19.12 | 19.20 | 2,136,074 | -0.32(-1.65%) |
Oct 10, 2018 | 19.78 | 19.87 | 19.52 | 19.52 | 1,484,273 | -0.23(-1.17%) |
Oct 09, 2018 | 19.67 | 19.82 | 19.67 | 19.75 | 958,339 | +0.00(+0.00%) |
Oct 08, 2018 | 19.52 | 19.77 | 19.51 | 19.75 | 1,375,910 | +0.20(+1.00%) |
Oct 05, 2018 | 19.75 | 19.78 | 19.55 | 19.56 | 1,277,541 | -0.15(-0.78%) |
Oct 04, 2018 | 19.81 | 19.82 | 19.65 | 19.71 | 1,374,922 | -0.11(-0.57%) |
Oct 03, 2018 | 19.80 | 19.93 | 19.73 | 19.83 | 1,015,386 | +0.03(+0.15%) |
Oct 02, 2018 | 19.84 | 19.93 | 19.79 | 19.80 | 787,677 | -0.04(-0.18%) |
Oct 01, 2018 | 19.95 | 19.95 | 19.83 | 19.83 | 962,981 | -0.11(-0.57%) |
Sep 28, 2018 | 19.87 | 19.97 | 19.84 | 19.95 | 1,137,253 | +0.08(+0.39%) |
Sep 27, 2018 | 19.86 | 19.99 | 19.81 | 19.87 | 1,984,659 | +0.08(+0.39%) |
Sep 26, 2018 | 19.95 | 19.95 | 19.78 | 19.79 | 1,444,206 | -0.12(-0.62%) |
Sep 25, 2018 | 19.95 | 20.00 | 19.88 | 19.91 | 1,618,093 | -0.02(-0.12%) |
Sep 24, 2018 | 20.08 | 20.11 | 19.83 | 19.94 | 1,832,700 | -0.15(-0.73%) |
Sep 21, 2018 | 20.01 | 20.09 | 19.94 | 20.08 | 3,877,733 | +0.08(+0.41%) |
Sep 20, 2018 | 19.94 | 20.00 | 19.76 | 20.00 | 1,992,174 | +0.08(+0.41%) |
Sep 19, 2018 | 19.97 | 20.00 | 19.90 | 19.92 | 1,695,734 | -0.06(-0.29%) |
Sep 18, 2018 | 20.05 | 20.05 | 19.86 | 19.98 | 1,957,711 | -0.05(-0.23%) |
Sep 17, 2018 | 20.05 | 20.07 | 19.96 | 20.02 | 1,221,398 | -0.03(-0.15%) |
Sep 14, 2018 | 20.09 | 20.09 | 19.99 | 20.05 | 1,572,451 | -0.04(-0.20%) |
Sep 13, 2018 | 20.05 | 20.12 | 20.01 | 20.09 | 1,124,087 | +0.06(+0.32%) |
Sep 12, 2018 | 20.07 | 20.09 | 19.90 | 20.03 | 1,110,693 | -0.06(-0.32%) |
Sep 11, 2018 | 20.07 | 20.14 | 20.05 | 20.09 | 914,910 | +0.01(+0.03%) |
Sep 10, 2018 | 20.09 | 20.17 | 20.06 | 20.09 | 1,006,766 | +0.05(+0.26%) |
Sep 07, 2018 | 20.09 | 20.13 | 20.00 | 20.04 | 986,462 | -0.06(-0.29%) |
Sep 06, 2018 | 19.99 | 20.21 | 19.99 | 20.09 | 1,377,949 | +0.10(+0.50%) |
Sep 05, 2018 | 19.87 | 20.00 | 19.85 | 20.00 | 1,250,489 | +0.11(+0.56%) |
Sep 04, 2018 | 19.91 | 20.00 | 19.87 | 19.88 | 947,828 | -0.02(-0.09%) |
Aug 31, 2018 | 19.90 | 19.90 | 19.90 | 0 | -0.02(-0.09%) | |
Aug 30, 2018 | 19.92 | 19.97 | 19.86 | 19.92 | 1,454,018 | -0.01(-0.06%) |
Aug 29, 2018 | 19.94 | 19.97 | 19.86 | 19.93 | 1,079,999 | +0.08(+0.41%) |
Aug 28, 2018 | 19.94 | 19.94 | 19.81 | 19.85 | 1,002,407 | -0.06(-0.29%) |
Aug 27, 2018 | 19.87 | 19.96 | 19.84 | 19.91 | 1,098,162 | +0.10(+0.50%) |
Aug 24, 2018 | 19.87 | 19.90 | 19.77 | 19.81 | 927,075 | -0.06(-0.29%) |
Aug 23, 2018 | 19.77 | 19.89 | 19.73 | 19.87 | 861,379 | +0.11(+0.56%) |
Aug 22, 2018 | 19.84 | 19.86 | 19.71 | 19.76 | 1,223,870 | -0.09(-0.47%) |
Aug 21, 2018 | 19.81 | 19.97 | 19.78 | 19.85 | 1,690,709 | +0.09(+0.47%) |
Aug 20, 2018 | 19.77 | 19.83 | 19.69 | 19.76 | 932,360 | +0.01(+0.03%) |
Aug 17, 2018 | 19.65 | 19.76 | 19.60 | 19.75 | 1,299,994 | +0.12(+0.63%) |
Aug 16, 2018 | 19.51 | 19.65 | 19.48 | 19.63 | 1,582,655 | +0.15(+0.75%) |
Aug 15, 2018 | 19.36 | 19.53 | 19.36 | 19.48 | 2,211,114 | +0.15(+0.76%) |
Aug 14, 2018 | 19.28 | 19.34 | 19.18 | 19.33 | 2,491,821 | +0.08(+0.42%) |
Aug 13, 2018 | 19.28 | 19.32 | 19.18 | 19.25 | 1,571,669 | -0.08(-0.42%) |
Aug 10, 2018 | 19.39 | 19.43 | 19.33 | 19.33 | 1,615,408 | -0.09(-0.48%) |
Aug 09, 2018 | 19.26 | 19.45 | 19.26 | 19.43 | 1,589,379 | +0.18(+0.94%) |
Aug 08, 2018 | 19.34 | 19.36 | 19.22 | 19.25 | 2,132,159 | -0.09(-0.48%) |
Aug 07, 2018 | 19.39 | 19.44 | 19.31 | 19.34 | 1,489,874 | -0.01(-0.06%) |
Aug 06, 2018 | 19.43 | 19.45 | 19.31 | 19.35 | 1,531,074 | -0.07(-0.36%) |
Aug 03, 2018 | 19.50 | 19.58 | 19.40 | 19.42 | 1,655,969 | -0.04(-0.18%) |
Aug 02, 2018 | 19.24 | 19.52 | 19.24 | 19.46 | 2,376,250 | +0.22(+1.12%) |