Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 25.81 | 25.87 | 25.58 | 25.68 | 3,308,032 | -0.16(-0.63%) |
Nov 27, 2019 | 25.84 | 25.94 | 25.45 | 25.84 | 7,026,030 | -0.07(-0.25%) |
Nov 26, 2019 | 26.36 | 26.40 | 25.74 | 25.90 | 7,802,875 | -0.46(-1.74%) |
Nov 25, 2019 | 26.10 | 26.36 | 26.04 | 26.36 | 6,640,358 | +0.23(+0.88%) |
Nov 22, 2019 | 26.04 | 26.27 | 25.94 | 26.13 | 8,210,551 | +0.10(+0.38%) |
Nov 21, 2019 | 25.54 | 26.04 | 25.41 | 26.04 | 11,787,161 | +0.66(+2.58%) |
Nov 20, 2019 | 25.31 | 25.54 | 25.18 | 25.38 | 10,406,550 | +0.10(+0.39%) |
Nov 19, 2019 | 25.74 | 25.81 | 25.22 | 25.28 | 10,282,142 | -0.43(-1.66%) |
Nov 18, 2019 | 26.33 | 26.33 | 25.68 | 25.71 | 8,132,125 | -0.59(-2.24%) |
Nov 15, 2019 | 26.07 | 26.36 | 26.04 | 26.30 | 11,067,873 | +0.30(+1.13%) |
Nov 14, 2019 | 26.27 | 26.27 | 25.97 | 26.00 | 7,352,726 | -0.05(-0.19%) |
Nov 13, 2019 | 26.18 | 26.44 | 26.02 | 26.05 | 5,863,977 | -0.19(-0.73%) |
Nov 12, 2019 | 26.40 | 26.72 | 26.24 | 26.24 | 7,404,433 | -0.13(-0.49%) |
Nov 11, 2019 | 26.60 | 26.69 | 26.37 | 26.37 | 4,711,682 | -0.38(-1.44%) |
Nov 08, 2019 | 26.79 | 26.85 | 26.47 | 26.76 | 8,822,692 | -0.06(-0.24%) |
Nov 07, 2019 | 27.46 | 27.46 | 26.60 | 26.82 | 11,400,815 | -0.38(-1.41%) |
Nov 06, 2019 | 27.65 | 27.65 | 27.11 | 27.20 | 5,467,000 | -0.32(-1.16%) |
Nov 05, 2019 | 28.13 | 28.13 | 27.40 | 27.52 | 7,423,799 | -0.48(-1.71%) |
Nov 04, 2019 | 27.78 | 28.10 | 27.78 | 28.00 | 4,946,089 | +0.38(+1.39%) |
Nov 01, 2019 | 27.49 | 27.62 | 27.36 | 27.62 | 4,373,602 | +0.29(+1.05%) |
Oct 31, 2019 | 27.36 | 27.43 | 27.08 | 27.33 | 6,542,751 | -0.06(-0.23%) |
Oct 30, 2019 | 27.40 | 27.56 | 27.24 | 27.40 | 4,643,520 | +0.06(+0.23%) |
Oct 29, 2019 | 27.40 | 27.59 | 27.27 | 27.33 | 7,456,511 | -0.13(-0.47%) |
Oct 28, 2019 | 27.81 | 28.06 | 27.40 | 27.46 | 4,629,342 | -0.22(-0.81%) |
Oct 25, 2019 | 27.68 | 27.91 | 27.62 | 27.68 | 10,702,400 | +0.00(+0.00%) |
Oct 24, 2019 | 27.81 | 27.94 | 27.59 | 27.68 | 4,570,830 | -0.10(-0.35%) |
Oct 23, 2019 | 27.88 | 27.94 | 27.68 | 27.78 | 4,027,863 | -0.10(-0.34%) |
Oct 22, 2019 | 27.97 | 28.23 | 27.78 | 27.88 | 4,008,464 | +0.00(+0.00%) |
Oct 21, 2019 | 27.97 | 28.07 | 27.84 | 27.88 | 3,469,835 | +0.00(+0.00%) |
Oct 18, 2019 | 27.72 | 28.07 | 27.68 | 27.88 | 4,426,062 | +0.16(+0.58%) |
Oct 17, 2019 | 27.94 | 28.00 | 27.72 | 27.72 | 4,844,143 | -0.19(-0.69%) |
Oct 16, 2019 | 28.00 | 28.18 | 27.81 | 27.91 | 3,630,836 | -0.16(-0.57%) |
Oct 15, 2019 | 28.00 | 28.26 | 27.84 | 28.07 | 3,354,378 | +0.13(+0.46%) |
Oct 14, 2019 | 28.07 | 28.16 | 27.75 | 27.94 | 6,344,364 | -0.29(-1.02%) |
Oct 11, 2019 | 28.36 | 28.36 | 28.10 | 28.23 | 4,439,560 | +0.03(+0.11%) |
Oct 10, 2019 | 28.04 | 28.20 | 27.97 | 28.20 | 4,882,763 | +0.10(+0.34%) |
Oct 09, 2019 | 28.48 | 28.58 | 28.00 | 28.10 | 5,474,546 | -0.19(-0.68%) |
Oct 08, 2019 | 28.45 | 28.45 | 28.16 | 28.29 | 6,156,263 | -0.38(-1.34%) |
Oct 07, 2019 | 28.93 | 28.96 | 28.61 | 28.68 | 4,890,522 | -0.29(-0.99%) |
Oct 04, 2019 | 28.93 | 29.12 | 28.80 | 28.96 | 4,426,093 | +0.13(+0.44%) |
Oct 03, 2019 | 28.68 | 28.96 | 28.39 | 28.84 | 5,470,977 | +0.00(+0.00%) |
Oct 02, 2019 | 29.03 | 29.06 | 28.61 | 28.84 | 5,932,491 | -0.29(-0.99%) |
Oct 01, 2019 | 29.32 | 29.41 | 29.06 | 29.12 | 4,722,918 | -0.13(-0.44%) |
Sep 30, 2019 | 29.12 | 29.38 | 29.09 | 29.25 | 5,374,416 | +0.06(+0.22%) |
Sep 27, 2019 | 29.16 | 29.41 | 29.03 | 29.19 | 4,399,223 | -0.16(-0.55%) |
Sep 26, 2019 | 29.44 | 29.57 | 29.09 | 29.35 | 6,718,129 | -0.13(-0.43%) |
Sep 25, 2019 | 29.54 | 29.65 | 29.28 | 29.48 | 5,804,389 | -0.35(-1.18%) |
Sep 24, 2019 | 30.15 | 30.15 | 29.59 | 29.83 | 6,901,145 | -0.32(-1.06%) |
Sep 23, 2019 | 30.21 | 30.24 | 29.99 | 30.15 | 4,025,680 | -0.06(-0.21%) |
Sep 20, 2019 | 30.28 | 30.60 | 30.12 | 30.21 | 7,324,456 | -0.10(-0.32%) |
Sep 19, 2019 | 30.34 | 30.56 | 30.08 | 30.31 | 7,181,658 | +0.06(+0.21%) |
Sep 18, 2019 | 30.21 | 30.40 | 30.13 | 30.24 | 6,047,871 | -0.06(-0.21%) |
Sep 17, 2019 | 30.21 | 30.50 | 30.02 | 30.31 | 5,588,363 | +0.10(+0.32%) |
Sep 16, 2019 | 30.60 | 30.79 | 30.21 | 30.21 | 9,354,670 | +0.22(+0.75%) |
Sep 13, 2019 | 29.44 | 29.99 | 29.44 | 29.99 | 7,742,828 | +0.61(+2.07%) |
Sep 12, 2019 | 29.41 | 29.51 | 29.25 | 29.38 | 5,929,106 | -0.16(-0.54%) |
Sep 11, 2019 | 29.41 | 29.70 | 29.36 | 29.54 | 4,559,894 | +0.06(+0.22%) |
Sep 10, 2019 | 29.28 | 29.59 | 29.28 | 29.48 | 4,196,652 | +0.26(+0.88%) |
Sep 09, 2019 | 28.93 | 29.41 | 28.93 | 29.22 | 4,770,232 | +0.35(+1.22%) |
Sep 06, 2019 | 29.03 | 29.16 | 28.80 | 28.87 | 4,195,848 | -0.32(-1.10%) |
Sep 05, 2019 | 29.19 | 29.44 | 29.09 | 29.19 | 5,217,730 | +0.16(+0.55%) |
Sep 04, 2019 | 29.03 | 29.22 | 29.00 | 29.03 | 3,381,716 | +0.13(+0.44%) |
Sep 03, 2019 | 28.80 | 28.93 | 28.68 | 28.90 | 2,873,142 | -0.19(-0.66%) |
Aug 30, 2019 | 29.12 | 29.28 | 29.00 | 29.09 | 2,844,901 | +0.03(+0.11%) |
Aug 29, 2019 | 28.93 | 29.22 | 28.87 | 29.06 | 4,276,934 | +0.26(+0.89%) |
Aug 28, 2019 | 28.20 | 28.84 | 28.20 | 28.80 | 5,525,203 | +0.80(+2.86%) |
Aug 27, 2019 | 28.26 | 28.39 | 27.94 | 28.00 | 4,341,278 | -0.26(-0.91%) |
Aug 26, 2019 | 28.45 | 28.58 | 28.16 | 28.26 | 4,447,409 | +0.00(+0.00%) |
Aug 23, 2019 | 28.80 | 28.96 | 28.26 | 28.26 | 6,452,997 | -0.77(-2.65%) |
Aug 22, 2019 | 29.38 | 29.44 | 28.93 | 29.03 | 4,835,480 | -0.35(-1.20%) |
Aug 21, 2019 | 29.35 | 29.54 | 29.25 | 29.38 | 4,367,033 | +0.16(+0.55%) |
Aug 20, 2019 | 29.12 | 29.35 | 29.05 | 29.22 | 3,270,362 | +0.10(+0.33%) |
Aug 19, 2019 | 28.96 | 29.32 | 28.93 | 29.12 | 5,298,015 | +0.42(+1.45%) |
Aug 16, 2019 | 28.42 | 28.84 | 28.32 | 28.71 | 3,814,938 | +0.38(+1.36%) |
Aug 15, 2019 | 28.48 | 28.52 | 28.16 | 28.32 | 5,876,631 | -0.16(-0.56%) |
Aug 14, 2019 | 28.52 | 28.52 | 28.10 | 28.48 | 7,527,825 | -0.32(-1.11%) |
Aug 13, 2019 | 28.61 | 29.06 | 28.45 | 28.80 | 5,416,323 | +0.16(+0.56%) |
Aug 12, 2019 | 28.87 | 28.90 | 28.58 | 28.64 | 4,635,100 | -0.29(-1.00%) |
Aug 09, 2019 | 29.12 | 29.22 | 28.84 | 28.93 | 5,249,372 | -0.16(-0.55%) |
Aug 08, 2019 | 29.00 | 29.09 | 28.74 | 29.09 | 4,898,878 | +0.26(+0.89%) |
Aug 07, 2019 | 29.09 | 29.09 | 28.46 | 28.84 | 8,012,015 | -0.38(-1.29%) |
Aug 06, 2019 | 29.59 | 29.78 | 29.04 | 29.21 | 6,222,577 | -0.19(-0.64%) |
Aug 05, 2019 | 30.03 | 30.03 | 29.18 | 29.40 | 9,344,976 | -0.63(-2.09%) |
Aug 02, 2019 | 30.37 | 30.53 | 30.03 | 30.03 | 3,939,861 | -0.41(-1.34%) |
Aug 01, 2019 | 30.75 | 30.81 | 30.28 | 30.43 | 4,913,292 | -0.38(-1.22%) |
Jul 31, 2019 | 30.91 | 30.97 | 30.53 | 30.81 | 3,864,388 | -0.13(-0.41%) |
Jul 30, 2019 | 30.84 | 30.94 | 30.53 | 30.94 | 4,275,099 | +0.06(+0.20%) |
Jul 29, 2019 | 31.34 | 31.34 | 30.75 | 30.87 | 6,227,051 | -0.44(-1.40%) |
Jul 26, 2019 | 31.56 | 31.59 | 31.25 | 31.31 | 2,857,389 | -0.22(-0.70%) |
Jul 25, 2019 | 31.72 | 31.73 | 31.44 | 31.53 | 3,722,869 | -0.19(-0.59%) |
Jul 24, 2019 | 31.66 | 31.78 | 31.59 | 31.72 | 2,176,124 | +0.03(+0.10%) |
Jul 23, 2019 | 31.78 | 31.85 | 31.66 | 31.69 | 2,779,807 | +0.00(+0.00%) |
Jul 22, 2019 | 31.38 | 31.78 | 31.38 | 31.69 | 4,895,157 | +0.41(+1.30%) |
Jul 19, 2019 | 31.31 | 31.50 | 31.19 | 31.28 | 3,064,605 | +0.03(+0.10%) |
Jul 18, 2019 | 31.47 | 31.56 | 31.12 | 31.25 | 5,826,621 | -0.31(-0.99%) |
Jul 17, 2019 | 31.66 | 31.75 | 31.47 | 31.56 | 2,532,475 | -0.13(-0.40%) |
Jul 16, 2019 | 31.72 | 31.75 | 31.56 | 31.69 | 2,946,282 | +0.00(+0.00%) |
Jul 15, 2019 | 31.88 | 31.88 | 31.66 | 31.69 | 2,470,160 | -0.03(-0.10%) |
Jul 12, 2019 | 31.75 | 31.88 | 31.66 | 31.72 | 2,001,467 | -0.06(-0.20%) |
Jul 11, 2019 | 31.69 | 31.85 | 31.63 | 31.78 | 3,541,568 | +0.19(+0.60%) |
Jul 10, 2019 | 31.41 | 31.78 | 31.41 | 31.59 | 5,590,043 | +0.31(+1.00%) |
Jul 09, 2019 | 31.34 | 31.34 | 31.03 | 31.28 | 3,307,602 | -0.09(-0.30%) |
Jul 08, 2019 | 31.44 | 31.55 | 31.22 | 31.38 | 4,921,219 | -0.13(-0.40%) |
Jul 05, 2019 | 31.28 | 31.56 | 31.23 | 31.50 | 2,925,855 | +0.22(+0.70%) |
Jul 03, 2019 | 31.06 | 31.41 | 30.97 | 31.28 | 2,628,031 | +0.28(+0.91%) |
Jul 02, 2019 | 30.94 | 31.06 | 30.75 | 31.00 | 3,029,186 | +0.06(+0.20%) |
Jul 01, 2019 | 31.03 | 31.22 | 30.94 | 30.94 | 3,445,700 | +0.06(+0.20%) |
Jun 28, 2019 | 30.56 | 30.87 | 30.50 | 30.87 | 3,116,162 | +0.41(+1.34%) |
Jun 27, 2019 | 30.69 | 30.69 | 30.40 | 30.47 | 3,048,174 | -0.09(-0.31%) |
Jun 26, 2019 | 30.59 | 30.81 | 30.53 | 30.56 | 3,383,186 | +0.19(+0.62%) |
Jun 25, 2019 | 30.69 | 30.69 | 30.31 | 30.37 | 3,715,007 | -0.44(-1.42%) |
Jun 24, 2019 | 30.59 | 30.81 | 30.50 | 30.81 | 3,526,283 | +0.25(+0.82%) |
Jun 21, 2019 | 30.47 | 30.84 | 30.47 | 30.56 | 4,072,390 | +0.00(+0.00%) |
Jun 20, 2019 | 30.65 | 30.84 | 30.43 | 30.56 | 6,197,638 | +0.16(+0.52%) |
Jun 19, 2019 | 30.43 | 30.50 | 30.21 | 30.40 | 4,416,763 | +0.06(+0.21%) |
Jun 18, 2019 | 30.47 | 30.59 | 30.34 | 30.34 | 4,300,155 | +0.03(+0.10%) |
Jun 17, 2019 | 30.43 | 30.50 | 30.18 | 30.31 | 3,654,790 | -0.19(-0.62%) |
Jun 14, 2019 | 30.78 | 30.81 | 30.37 | 30.50 | 4,875,287 | -0.28(-0.92%) |
Jun 13, 2019 | 30.81 | 30.94 | 30.72 | 30.78 | 3,702,420 | +0.25(+0.82%) |
Jun 12, 2019 | 30.62 | 30.72 | 30.50 | 30.53 | 3,662,970 | -0.13(-0.41%) |
Jun 11, 2019 | 30.69 | 30.94 | 30.60 | 30.65 | 4,463,003 | +0.06(+0.20%) |
Jun 10, 2019 | 30.56 | 30.78 | 30.37 | 30.59 | 5,017,788 | +0.03(+0.10%) |
Jun 07, 2019 | 30.65 | 30.76 | 30.45 | 30.56 | 6,794,347 | +0.00(+0.00%) |
Jun 06, 2019 | 30.37 | 30.56 | 30.31 | 30.56 | 5,704,727 | +0.06(+0.21%) |
Jun 05, 2019 | 30.78 | 30.78 | 30.22 | 30.50 | 2,967,836 | -0.22(-0.71%) |
Jun 04, 2019 | 30.53 | 30.75 | 30.47 | 30.72 | 4,407,918 | +0.38(+1.24%) |
Jun 03, 2019 | 30.28 | 30.56 | 30.23 | 30.34 | 3,937,961 | +0.13(+0.42%) |
May 31, 2019 | 30.06 | 30.36 | 29.90 | 30.22 | 3,850,689 | -0.06(-0.21%) |
May 30, 2019 | 30.65 | 30.69 | 30.25 | 30.28 | 4,913,123 | -0.31(-1.02%) |
May 29, 2019 | 30.37 | 30.62 | 30.03 | 30.59 | 5,690,681 | -0.03(-0.10%) |
May 28, 2019 | 30.97 | 31.06 | 30.56 | 30.62 | 4,498,030 | -0.31(-1.01%) |
May 24, 2019 | 31.00 | 31.09 | 30.69 | 30.94 | 2,525,682 | -0.03(-0.10%) |
May 23, 2019 | 31.28 | 31.34 | 30.53 | 30.97 | 12,737,295 | -0.47(-1.50%) |
May 22, 2019 | 31.50 | 31.56 | 31.38 | 31.44 | 3,089,611 | -0.13(-0.40%) |
May 21, 2019 | 31.31 | 31.63 | 31.25 | 31.56 | 3,249,349 | +0.31(+1.00%) |
May 20, 2019 | 31.34 | 31.41 | 31.13 | 31.25 | 3,025,278 | -0.09(-0.30%) |
May 17, 2019 | 31.53 | 31.53 | 31.28 | 31.34 | 3,803,503 | +0.00(+0.00%) |
May 16, 2019 | 31.34 | 31.53 | 31.25 | 31.34 | 3,945,760 | +0.03(+0.10%) |
May 15, 2019 | 30.78 | 31.31 | 30.75 | 31.31 | 3,782,080 | +0.41(+1.32%) |
May 14, 2019 | 30.87 | 31.28 | 30.78 | 30.91 | 3,758,376 | +0.22(+0.71%) |
May 13, 2019 | 30.87 | 31.06 | 30.62 | 30.69 | 4,394,827 | -0.38(-1.21%) |
May 10, 2019 | 30.31 | 31.09 | 30.28 | 31.06 | 5,751,850 | +1.07(+3.55%) |
May 09, 2019 | 30.40 | 30.40 | 29.81 | 30.00 | 4,630,424 | -0.36(-1.19%) |
May 08, 2019 | 30.36 | 30.57 | 30.17 | 30.36 | 3,239,232 | -0.03(-0.10%) |
May 07, 2019 | 30.11 | 30.39 | 29.96 | 30.39 | 3,260,464 | +0.09(+0.30%) |
May 06, 2019 | 30.11 | 30.42 | 29.99 | 30.30 | 2,508,705 | -0.12(-0.40%) |
May 03, 2019 | 30.23 | 30.42 | 30.14 | 30.42 | 2,234,765 | +0.37(+1.23%) |
May 02, 2019 | 30.48 | 30.51 | 29.93 | 30.05 | 6,285,704 | -0.52(-1.71%) |
May 01, 2019 | 30.60 | 30.73 | 30.36 | 30.57 | 4,168,464 | +0.03(+0.10%) |
Apr 30, 2019 | 30.88 | 30.99 | 30.48 | 30.54 | 2,477,185 | -0.18(-0.60%) |
Apr 29, 2019 | 30.69 | 30.82 | 30.54 | 30.73 | 2,559,964 | +0.12(+0.40%) |
Apr 26, 2019 | 30.57 | 30.66 | 30.42 | 30.60 | 2,948,768 | +0.00(+0.00%) |
Apr 25, 2019 | 30.63 | 30.76 | 30.57 | 30.60 | 3,605,227 | -0.09(-0.30%) |
Apr 24, 2019 | 30.97 | 31.03 | 30.63 | 30.69 | 3,911,720 | -0.31(-0.99%) |
Apr 23, 2019 | 31.03 | 31.17 | 30.82 | 31.00 | 5,352,859 | +0.06(+0.20%) |
Apr 22, 2019 | 30.69 | 31.03 | 30.64 | 30.94 | 2,757,486 | +0.40(+1.31%) |
Apr 18, 2019 | 30.69 | 30.69 | 30.30 | 30.54 | 6,576,747 | -0.12(-0.40%) |
Apr 17, 2019 | 30.97 | 31.03 | 30.60 | 30.66 | 3,014,790 | -0.25(-0.80%) |
Apr 16, 2019 | 31.22 | 31.25 | 30.82 | 30.91 | 4,775,570 | -0.25(-0.79%) |
Apr 15, 2019 | 31.25 | 31.37 | 31.03 | 31.16 | 3,006,979 | +0.00(+0.00%) |
Apr 12, 2019 | 31.25 | 31.44 | 31.16 | 31.16 | 3,878,066 | +0.22(+0.70%) |
Apr 11, 2019 | 30.82 | 31.00 | 30.66 | 30.94 | 3,259,420 | +0.15(+0.50%) |
Apr 10, 2019 | 30.94 | 31.03 | 30.73 | 30.79 | 3,105,981 | -0.12(-0.40%) |
Apr 09, 2019 | 31.09 | 31.12 | 30.76 | 30.91 | 4,707,736 | -0.22(-0.69%) |
Apr 08, 2019 | 31.25 | 31.40 | 31.09 | 31.12 | 5,077,949 | -0.06(-0.20%) |
Apr 05, 2019 | 31.06 | 31.33 | 31.03 | 31.19 | 3,784,722 | +0.12(+0.40%) |
Apr 04, 2019 | 31.19 | 31.28 | 30.96 | 31.06 | 3,047,905 | -0.09(-0.30%) |
Apr 03, 2019 | 31.34 | 31.40 | 31.03 | 31.16 | 3,673,995 | -0.06(-0.20%) |
Apr 02, 2019 | 31.22 | 31.34 | 31.09 | 31.22 | 3,447,490 | +0.03(+0.10%) |
Apr 01, 2019 | 31.00 | 31.34 | 30.97 | 31.19 | 4,866,238 | +0.37(+1.20%) |
Mar 29, 2019 | 30.88 | 30.94 | 30.73 | 30.82 | 4,330,200 | +0.12(+0.40%) |
Mar 28, 2019 | 30.51 | 30.76 | 30.39 | 30.69 | 4,457,988 | +0.15(+0.50%) |
Mar 27, 2019 | 30.79 | 30.84 | 30.42 | 30.54 | 4,043,345 | -0.25(-0.80%) |
Mar 26, 2019 | 30.85 | 31.22 | 30.60 | 30.79 | 4,190,244 | +0.18(+0.60%) |
Mar 25, 2019 | 30.88 | 30.88 | 30.36 | 30.60 | 7,513,801 | -0.31(-0.99%) |
Mar 22, 2019 | 31.06 | 31.19 | 30.76 | 30.91 | 3,624,203 | -0.43(-1.37%) |
Mar 21, 2019 | 31.03 | 31.49 | 31.03 | 31.34 | 4,959,137 | +0.31(+0.99%) |
Mar 20, 2019 | 31.03 | 31.40 | 30.85 | 31.03 | 6,516,000 | +0.09(+0.30%) |
Mar 19, 2019 | 30.88 | 31.25 | 30.82 | 30.94 | 5,679,715 | +0.18(+0.60%) |
Mar 18, 2019 | 30.45 | 30.85 | 30.30 | 30.76 | 4,006,326 | +0.37(+1.21%) |
Mar 15, 2019 | 30.39 | 30.45 | 30.12 | 30.39 | 4,294,008 | +0.00(+0.00%) |
Mar 14, 2019 | 30.39 | 30.51 | 30.30 | 30.39 | 2,384,579 | +0.00(+0.00%) |
Mar 13, 2019 | 30.51 | 30.63 | 30.33 | 30.39 | 3,417,964 | +0.00(+0.00%) |
Mar 12, 2019 | 30.45 | 30.63 | 30.30 | 30.39 | 4,003,461 | -0.03(-0.10%) |
Mar 11, 2019 | 30.14 | 30.63 | 30.08 | 30.42 | 6,502,026 | +0.43(+1.43%) |
Mar 08, 2019 | 29.83 | 30.08 | 29.59 | 29.99 | 5,227,016 | -0.18(-0.61%) |
Mar 07, 2019 | 29.77 | 30.20 | 29.62 | 30.17 | 6,609,272 | +0.52(+1.76%) |
Mar 06, 2019 | 29.93 | 29.93 | 29.62 | 29.65 | 4,831,868 | -0.37(-1.23%) |
Mar 05, 2019 | 30.08 | 30.11 | 29.74 | 30.02 | 5,173,808 | +0.00(+0.00%) |
Mar 04, 2019 | 30.08 | 30.17 | 29.71 | 30.02 | 5,254,408 | +0.06(+0.21%) |
Mar 01, 2019 | 29.87 | 30.14 | 29.62 | 29.96 | 6,797,021 | +0.18(+0.62%) |
Feb 28, 2019 | 30.08 | 30.11 | 29.68 | 29.77 | 8,715,588 | -0.22(-0.72%) |
Feb 27, 2019 | 30.17 | 30.20 | 29.77 | 29.99 | 4,671,697 | -0.06(-0.20%) |
Feb 26, 2019 | 30.48 | 30.54 | 30.02 | 30.05 | 4,238,738 | -0.40(-1.31%) |
Feb 25, 2019 | 30.23 | 30.54 | 30.17 | 30.45 | 5,099,403 | +0.21(+0.71%) |
Feb 22, 2019 | 30.45 | 30.63 | 30.23 | 30.23 | 5,105,878 | -0.06(-0.20%) |
Feb 21, 2019 | 30.73 | 30.76 | 30.13 | 30.30 | 5,749,369 | -0.37(-1.20%) |
Feb 20, 2019 | 30.97 | 31.00 | 30.60 | 30.66 | 3,827,686 | -0.31(-0.99%) |
Feb 19, 2019 | 30.42 | 31.19 | 30.42 | 30.97 | 5,375,588 | +0.52(+1.72%) |
Feb 15, 2019 | 30.39 | 30.57 | 30.30 | 30.45 | 3,327,868 | +0.15(+0.51%) |
Feb 14, 2019 | 29.65 | 30.42 | 29.53 | 30.30 | 5,142,520 | +0.35(+1.18%) |
Feb 13, 2019 | 29.70 | 30.00 | 29.64 | 29.94 | 4,707,300 | +0.39(+1.33%) |
Feb 12, 2019 | 29.37 | 29.67 | 29.25 | 29.55 | 6,085,340 | +0.48(+1.66%) |
Feb 11, 2019 | 28.92 | 29.13 | 28.80 | 29.07 | 4,793,869 | +0.00(+0.00%) |
Feb 08, 2019 | 29.10 | 29.28 | 28.59 | 29.07 | 6,150,197 | -0.15(-0.52%) |
Feb 07, 2019 | 29.79 | 29.79 | 28.95 | 29.22 | 8,195,730 | -0.63(-2.12%) |
Feb 06, 2019 | 30.18 | 30.29 | 29.77 | 29.85 | 4,865,592 | -0.36(-1.20%) |
Feb 05, 2019 | 30.09 | 30.33 | 30.00 | 30.21 | 5,375,559 | +0.06(+0.20%) |
Feb 04, 2019 | 29.91 | 30.27 | 29.74 | 30.15 | 6,126,670 | +0.21(+0.70%) |
Feb 01, 2019 | 29.67 | 30.03 | 29.52 | 29.94 | 6,751,208 | +0.30(+1.02%) |
Jan 31, 2019 | 30.15 | 30.27 | 29.43 | 29.64 | 10,644,888 | -0.36(-1.20%) |
Jan 30, 2019 | 29.82 | 30.21 | 29.52 | 30.00 | 6,247,451 | +0.45(+1.53%) |
Jan 29, 2019 | 29.43 | 29.76 | 29.33 | 29.55 | 5,933,630 | +0.36(+1.24%) |
Jan 28, 2019 | 29.25 | 29.43 | 29.04 | 29.19 | 8,672,712 | -0.27(-0.92%) |
Jan 25, 2019 | 29.28 | 29.52 | 29.22 | 29.46 | 7,929,924 | +0.33(+1.14%) |
Jan 24, 2019 | 29.01 | 29.25 | 28.77 | 29.13 | 5,538,126 | +0.15(+0.52%) |
Jan 23, 2019 | 29.04 | 29.25 | 28.68 | 28.98 | 5,980,393 | +0.09(+0.31%) |
Jan 22, 2019 | 29.46 | 29.64 | 28.83 | 28.89 | 9,718,721 | -0.81(-2.74%) |
Jan 18, 2019 | 29.49 | 29.73 | 29.28 | 29.70 | 5,669,462 | +0.39(+1.34%) |
Jan 17, 2019 | 29.19 | 29.49 | 29.10 | 29.31 | 7,083,091 | +0.00(+0.00%) |
Jan 16, 2019 | 29.28 | 29.54 | 29.28 | 29.31 | 6,369,869 | +0.06(+0.21%) |
Jan 15, 2019 | 28.98 | 29.40 | 28.86 | 29.25 | 8,528,711 | +0.51(+1.78%) |
Jan 14, 2019 | 28.86 | 29.04 | 28.65 | 28.74 | 8,404,628 | -0.24(-0.83%) |
Jan 11, 2019 | 29.31 | 29.37 | 28.95 | 28.98 | 9,469,897 | -0.39(-1.33%) |
Jan 10, 2019 | 29.79 | 29.79 | 29.01 | 29.37 | 17,924,826 | -0.48(-1.61%) |
Jan 09, 2019 | 29.82 | 29.94 | 29.55 | 29.85 | 9,066,784 | +0.33(+1.12%) |
Jan 08, 2019 | 29.13 | 29.73 | 28.99 | 29.52 | 9,645,221 | +0.72(+2.51%) |
Jan 07, 2019 | 28.62 | 29.16 | 28.38 | 28.80 | 9,580,472 | +0.36(+1.27%) |
Jan 04, 2019 | 27.32 | 28.53 | 27.29 | 28.44 | 8,540,064 | +1.51(+5.59%) |
Jan 03, 2019 | 26.84 | 27.26 | 26.63 | 26.93 | 8,173,466 | +0.60(+2.29%) |
Jan 02, 2019 | 26.03 | 26.99 | 25.88 | 26.33 | 8,487,736 | +0.03(+0.11%) |
Dec 31, 2018 | 26.15 | 26.36 | 25.97 | 26.30 | 18,353,456 | +0.27(+1.04%) |
Dec 28, 2018 | 26.15 | 26.27 | 25.51 | 26.03 | 18,594,438 | -0.09(-0.35%) |
Dec 27, 2018 | 26.15 | 26.30 | 25.03 | 26.12 | 20,106,318 | -0.30(-1.14%) |
Dec 26, 2018 | 25.30 | 26.48 | 24.91 | 26.42 | 15,100,139 | +1.36(+5.41%) |
Dec 24, 2018 | 26.03 | 26.06 | 25.05 | 25.06 | 7,366,194 | -1.20(-4.59%) |
Dec 21, 2018 | 26.57 | 26.96 | 26.03 | 26.27 | 14,623,733 | -0.39(-1.47%) |
Dec 20, 2018 | 27.32 | 27.59 | 26.42 | 26.66 | 14,482,892 | -0.75(-2.75%) |
Dec 19, 2018 | 27.14 | 28.07 | 27.14 | 27.41 | 15,644,395 | +0.33(+1.22%) |
Dec 18, 2018 | 27.77 | 27.95 | 26.84 | 27.08 | 10,148,951 | -0.78(-2.81%) |
Dec 17, 2018 | 28.65 | 28.74 | 27.58 | 27.86 | 9,659,778 | -0.75(-2.63%) |
Dec 14, 2018 | 28.83 | 29.25 | 28.62 | 28.62 | 9,499,244 | -0.42(-1.45%) |
Dec 13, 2018 | 28.32 | 29.10 | 28.25 | 29.04 | 11,028,272 | +0.60(+2.12%) |
Dec 12, 2018 | 28.41 | 28.71 | 28.22 | 28.44 | 8,773,808 | +0.27(+0.96%) |
Dec 11, 2018 | 28.38 | 28.50 | 27.98 | 28.16 | 11,198,438 | +0.12(+0.43%) |
Dec 10, 2018 | 28.50 | 28.50 | 27.74 | 28.04 | 8,026,510 | -0.45(-1.59%) |
Dec 07, 2018 | 28.92 | 29.30 | 28.45 | 28.50 | 8,936,742 | -0.06(-0.21%) |
Dec 06, 2018 | 28.32 | 28.59 | 27.83 | 28.56 | 10,158,107 | -0.24(-0.84%) |
Dec 04, 2018 | 29.61 | 29.64 | 28.74 | 28.80 | 6,423,315 | -0.87(-2.94%) |