Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 19.88 | 19.92 | 19.61 | 19.80 | 1,257,104 | -0.24(-1.21%) |
Nov 27, 2019 | 19.74 | 20.04 | 19.64 | 20.04 | 2,356,968 | +0.33(+1.68%) |
Nov 26, 2019 | 19.86 | 19.96 | 19.60 | 19.71 | 2,826,785 | -0.18(-0.88%) |
Nov 25, 2019 | 20.19 | 20.34 | 19.85 | 19.89 | 2,874,764 | -0.12(-0.58%) |
Nov 22, 2019 | 19.84 | 20.38 | 19.84 | 20.01 | 4,548,063 | +0.40(+2.04%) |
Nov 21, 2019 | 19.88 | 20.14 | 19.56 | 19.61 | 2,558,778 | -0.21(-1.08%) |
Nov 20, 2019 | 19.85 | 20.41 | 19.68 | 19.82 | 2,608,277 | -0.19(-0.97%) |
Nov 19, 2019 | 20.46 | 20.46 | 19.89 | 20.02 | 2,406,766 | -0.18(-0.92%) |
Nov 18, 2019 | 20.06 | 20.26 | 19.46 | 20.20 | 3,718,112 | -0.13(-0.62%) |
Nov 15, 2019 | 20.43 | 20.68 | 19.88 | 20.33 | 3,396,402 | -0.10(-0.48%) |
Nov 14, 2019 | 20.48 | 20.82 | 20.15 | 20.42 | 3,000,504 | -0.22(-1.08%) |
Nov 13, 2019 | 20.95 | 21.23 | 20.41 | 20.65 | 4,608,314 | -0.93(-4.33%) |
Nov 12, 2019 | 21.73 | 22.40 | 21.46 | 21.58 | 3,190,698 | -0.04(-0.18%) |
Nov 11, 2019 | 21.55 | 21.71 | 21.10 | 21.62 | 3,277,115 | -0.30(-1.38%) |
Nov 08, 2019 | 21.78 | 22.33 | 21.65 | 21.92 | 4,817,531 | -0.03(-0.13%) |
Nov 07, 2019 | 21.80 | 22.45 | 21.70 | 21.95 | 4,953,806 | +0.64(+3.01%) |
Nov 06, 2019 | 21.81 | 22.01 | 21.30 | 21.31 | 2,536,422 | -0.67(-3.05%) |
Nov 05, 2019 | 22.57 | 22.84 | 21.94 | 21.98 | 5,386,508 | -0.31(-1.40%) |
Nov 04, 2019 | 21.68 | 22.37 | 21.43 | 22.29 | 3,903,728 | +1.01(+4.76%) |
Nov 01, 2019 | 20.46 | 21.46 | 20.43 | 21.28 | 5,630,970 | +1.05(+5.19%) |
Oct 31, 2019 | 20.38 | 20.73 | 19.81 | 20.23 | 5,634,985 | -0.49(-2.35%) |
Oct 30, 2019 | 20.73 | 20.77 | 20.21 | 20.72 | 3,822,228 | -0.30(-1.44%) |
Oct 29, 2019 | 20.87 | 21.14 | 20.48 | 21.02 | 2,513,372 | +0.08(+0.37%) |
Oct 28, 2019 | 20.65 | 21.18 | 20.62 | 20.94 | 2,905,138 | +0.49(+2.38%) |
Oct 25, 2019 | 20.04 | 20.63 | 20.04 | 20.45 | 6,093,546 | +0.27(+1.35%) |
Oct 24, 2019 | 20.76 | 20.99 | 19.89 | 20.18 | 4,320,422 | -0.53(-2.54%) |
Oct 23, 2019 | 20.25 | 20.81 | 20.25 | 20.71 | 3,255,396 | +0.54(+2.65%) |
Oct 22, 2019 | 19.90 | 20.46 | 19.38 | 20.17 | 4,322,218 | +0.25(+1.27%) |
Oct 21, 2019 | 20.99 | 21.08 | 19.90 | 19.92 | 6,531,741 | -1.04(-4.97%) |
Oct 18, 2019 | 20.10 | 21.06 | 19.79 | 20.96 | 6,381,512 | +1.21(+6.11%) |
Oct 17, 2019 | 20.00 | 21.05 | 19.49 | 19.75 | 9,364,133 | +1.11(+5.95%) |
Oct 16, 2019 | 18.73 | 19.42 | 18.64 | 18.64 | 7,776,362 | -0.29(-1.54%) |
Oct 15, 2019 | 18.59 | 19.28 | 18.45 | 18.94 | 7,790,349 | +0.28(+1.51%) |
Oct 14, 2019 | 18.51 | 18.92 | 18.27 | 18.65 | 5,968,487 | -0.11(-0.57%) |
Oct 11, 2019 | 18.64 | 18.97 | 18.46 | 18.76 | 6,167,644 | +0.57(+3.16%) |
Oct 10, 2019 | 18.14 | 18.48 | 17.92 | 18.19 | 3,544,527 | +0.27(+1.52%) |
Oct 09, 2019 | 18.24 | 18.31 | 17.70 | 17.91 | 3,276,742 | -0.08(-0.43%) |
Oct 08, 2019 | 18.39 | 18.50 | 17.97 | 17.99 | 3,648,217 | -0.74(-3.95%) |
Oct 07, 2019 | 18.89 | 19.24 | 18.67 | 18.73 | 2,697,789 | -0.19(-1.03%) |
Oct 04, 2019 | 18.58 | 18.96 | 18.43 | 18.93 | 2,827,560 | +0.39(+2.10%) |
Oct 03, 2019 | 18.61 | 18.82 | 18.18 | 18.54 | 3,607,126 | -0.24(-1.30%) |
Oct 02, 2019 | 18.90 | 19.02 | 18.31 | 18.78 | 3,165,706 | -0.54(-2.82%) |
Oct 01, 2019 | 19.65 | 20.31 | 19.17 | 19.32 | 3,342,457 | -0.20(-1.05%) |
Sep 30, 2019 | 19.98 | 20.00 | 19.41 | 19.53 | 3,373,282 | -0.53(-2.62%) |
Sep 27, 2019 | 20.51 | 20.66 | 19.88 | 20.05 | 3,173,490 | -0.37(-1.81%) |
Sep 26, 2019 | 20.62 | 20.66 | 20.03 | 20.42 | 2,325,845 | -0.50(-2.37%) |
Sep 25, 2019 | 19.93 | 20.98 | 19.83 | 20.92 | 3,446,709 | +0.86(+4.27%) |
Sep 24, 2019 | 20.50 | 20.86 | 19.87 | 20.06 | 3,830,849 | -0.66(-3.19%) |
Sep 23, 2019 | 20.10 | 21.12 | 19.89 | 20.73 | 3,627,496 | -0.39(-1.84%) |
Sep 20, 2019 | 21.45 | 21.50 | 20.92 | 21.11 | 5,233,037 | -0.23(-1.09%) |
Sep 19, 2019 | 20.73 | 21.61 | 20.73 | 21.35 | 3,077,319 | +0.26(+1.25%) |
Sep 18, 2019 | 21.20 | 21.41 | 20.79 | 21.09 | 4,276,048 | -0.35(-1.63%) |
Sep 17, 2019 | 21.41 | 21.75 | 20.97 | 21.44 | 3,764,564 | -0.52(-2.35%) |
Sep 16, 2019 | 21.95 | 22.25 | 21.78 | 21.95 | 2,945,530 | -0.32(-1.44%) |
Sep 13, 2019 | 22.33 | 22.70 | 22.09 | 22.27 | 4,335,840 | +0.32(+1.46%) |
Sep 12, 2019 | 21.44 | 22.20 | 20.80 | 21.95 | 5,286,359 | +0.37(+1.71%) |
Sep 11, 2019 | 20.77 | 21.68 | 20.14 | 21.58 | 6,430,097 | +1.31(+6.48%) |
Sep 10, 2019 | 19.84 | 20.33 | 19.31 | 20.27 | 3,302,371 | +0.52(+2.61%) |
Sep 09, 2019 | 18.75 | 19.87 | 18.75 | 19.75 | 4,359,186 | +1.16(+6.23%) |
Sep 06, 2019 | 18.99 | 19.11 | 18.47 | 18.59 | 3,052,836 | -0.50(-2.60%) |
Sep 05, 2019 | 18.21 | 19.23 | 18.20 | 19.09 | 5,701,057 | +1.30(+7.33%) |
Sep 04, 2019 | 17.53 | 17.89 | 17.48 | 17.79 | 2,645,161 | +0.65(+3.81%) |
Sep 03, 2019 | 17.15 | 17.22 | 16.63 | 17.14 | 2,676,733 | -0.31(-1.78%) |
Aug 30, 2019 | 17.46 | 17.68 | 17.23 | 17.45 | 2,153,377 | +0.13(+0.73%) |
Aug 29, 2019 | 16.85 | 17.50 | 16.80 | 17.32 | 3,154,506 | +0.77(+4.64%) |
Aug 28, 2019 | 16.13 | 16.81 | 16.02 | 16.55 | 2,997,499 | +0.27(+1.67%) |
Aug 27, 2019 | 16.84 | 16.90 | 16.23 | 16.28 | 2,442,271 | -0.43(-2.56%) |
Aug 26, 2019 | 17.25 | 17.25 | 16.63 | 16.71 | 3,197,186 | -0.30(-1.77%) |
Aug 23, 2019 | 17.35 | 17.51 | 16.84 | 17.01 | 3,326,312 | -0.55(-3.16%) |
Aug 22, 2019 | 17.96 | 18.04 | 17.42 | 17.56 | 3,082,420 | -0.41(-2.27%) |
Aug 21, 2019 | 18.17 | 18.50 | 17.96 | 17.97 | 3,476,871 | +0.16(+0.87%) |
Aug 20, 2019 | 17.63 | 17.90 | 17.58 | 17.82 | 3,035,933 | +0.08(+0.44%) |
Aug 19, 2019 | 17.36 | 17.87 | 17.33 | 17.74 | 3,602,092 | +0.69(+4.05%) |
Aug 16, 2019 | 16.58 | 17.15 | 16.58 | 17.05 | 4,391,542 | +0.58(+3.55%) |
Aug 15, 2019 | 17.13 | 17.26 | 16.23 | 16.46 | 4,083,235 | -0.56(-3.31%) |
Aug 14, 2019 | 17.86 | 17.91 | 17.03 | 17.03 | 5,695,038 | -1.57(-8.43%) |
Aug 13, 2019 | 18.00 | 18.99 | 17.84 | 18.59 | 4,551,796 | +0.57(+3.19%) |
Aug 12, 2019 | 18.52 | 18.54 | 17.89 | 18.02 | 2,755,837 | -0.67(-3.59%) |
Aug 09, 2019 | 19.31 | 19.42 | 18.64 | 18.69 | 3,153,450 | -0.89(-4.52%) |
Aug 08, 2019 | 19.26 | 19.69 | 19.15 | 19.58 | 3,063,375 | +0.53(+2.76%) |
Aug 07, 2019 | 19.00 | 19.10 | 18.63 | 19.05 | 3,029,212 | -0.30(-1.56%) |
Aug 06, 2019 | 19.67 | 19.80 | 18.83 | 19.35 | 3,885,858 | -0.25(-1.29%) |
Aug 05, 2019 | 19.67 | 19.72 | 19.01 | 19.61 | 4,092,531 | -0.54(-2.70%) |
Aug 02, 2019 | 20.58 | 20.75 | 19.76 | 20.15 | 3,614,073 | -0.60(-2.91%) |
Aug 01, 2019 | 21.67 | 21.84 | 20.43 | 20.75 | 4,916,422 | -1.13(-5.16%) |
Jul 31, 2019 | 22.43 | 22.61 | 21.82 | 21.88 | 2,839,714 | -0.54(-2.39%) |
Jul 30, 2019 | 22.28 | 22.42 | 21.97 | 22.42 | 2,943,781 | -0.08(-0.35%) |
Jul 29, 2019 | 22.44 | 22.93 | 22.28 | 22.50 | 2,457,341 | -0.01(-0.04%) |
Jul 26, 2019 | 22.23 | 22.67 | 22.02 | 22.51 | 2,576,078 | +0.27(+1.23%) |
Jul 25, 2019 | 22.85 | 22.99 | 21.99 | 22.23 | 3,999,439 | -0.69(-3.01%) |
Jul 24, 2019 | 22.31 | 22.96 | 22.21 | 22.92 | 3,033,101 | +0.59(+2.66%) |
Jul 23, 2019 | 22.54 | 22.92 | 22.24 | 22.33 | 3,174,086 | -0.03(-0.13%) |
Jul 22, 2019 | 22.55 | 22.76 | 22.08 | 22.36 | 3,822,294 | -0.13(-0.56%) |
Jul 19, 2019 | 22.73 | 23.14 | 22.25 | 22.49 | 4,774,161 | -0.29(-1.28%) |
Jul 18, 2019 | 22.28 | 23.97 | 21.91 | 22.78 | 10,994,750 | +0.25(+1.12%) |
Jul 17, 2019 | 22.69 | 22.74 | 22.20 | 22.53 | 3,391,662 | -0.17(-0.73%) |
Jul 16, 2019 | 22.62 | 23.27 | 22.47 | 22.69 | 2,961,186 | +0.15(+0.65%) |
Jul 15, 2019 | 22.17 | 22.60 | 22.07 | 22.55 | 3,412,992 | +0.55(+2.52%) |
Jul 12, 2019 | 21.90 | 22.19 | 21.76 | 21.99 | 2,278,553 | +0.10(+0.44%) |
Jul 11, 2019 | 21.71 | 21.99 | 21.39 | 21.89 | 3,415,408 | -0.11(-0.49%) |
Jul 10, 2019 | 21.85 | 22.33 | 21.54 | 22.00 | 3,519,933 | +0.38(+1.76%) |
Jul 09, 2019 | 21.11 | 21.65 | 20.59 | 21.62 | 4,851,799 | -0.08(-0.36%) |
Jul 08, 2019 | 22.32 | 22.49 | 21.61 | 21.70 | 3,546,709 | -0.81(-3.59%) |
Jul 05, 2019 | 21.65 | 22.62 | 21.62 | 22.51 | 2,355,427 | +0.42(+1.89%) |
Jul 03, 2019 | 22.60 | 22.81 | 21.76 | 22.09 | 3,277,495 | -0.58(-2.58%) |
Jul 02, 2019 | 22.31 | 22.85 | 22.05 | 22.67 | 3,349,310 | +0.24(+1.09%) |
Jul 01, 2019 | 23.03 | 23.21 | 22.17 | 22.43 | 3,516,718 | -0.35(-1.54%) |
Jun 28, 2019 | 22.48 | 22.79 | 22.23 | 22.78 | 2,990,762 | +0.27(+1.21%) |
Jun 27, 2019 | 22.65 | 22.76 | 22.30 | 22.51 | 2,696,573 | -0.08(-0.34%) |
Jun 26, 2019 | 22.16 | 22.75 | 22.06 | 22.58 | 2,646,587 | +0.64(+2.93%) |
Jun 25, 2019 | 21.63 | 22.24 | 21.36 | 21.94 | 2,639,502 | +0.32(+1.49%) |
Jun 24, 2019 | 21.92 | 22.08 | 21.56 | 21.62 | 2,259,362 | -0.37(-1.68%) |
Jun 21, 2019 | 21.98 | 22.13 | 21.58 | 21.99 | 3,029,301 | +0.09(+0.40%) |
Jun 20, 2019 | 22.44 | 22.62 | 21.85 | 21.90 | 2,589,423 | +0.11(+0.49%) |
Jun 19, 2019 | 22.06 | 22.41 | 21.70 | 21.80 | 2,783,181 | -0.14(-0.62%) |
Jun 18, 2019 | 21.44 | 22.47 | 21.10 | 21.93 | 4,677,243 | +0.87(+4.11%) |
Jun 17, 2019 | 20.95 | 21.40 | 20.63 | 21.07 | 3,318,251 | -0.08(-0.37%) |
Jun 14, 2019 | 20.92 | 21.54 | 20.73 | 21.14 | 3,299,591 | -0.07(-0.32%) |
Jun 13, 2019 | 20.74 | 21.31 | 20.53 | 21.21 | 3,004,701 | +0.61(+2.98%) |
Jun 12, 2019 | 20.92 | 21.06 | 20.51 | 20.60 | 2,711,636 | -0.49(-2.31%) |
Jun 11, 2019 | 21.80 | 21.89 | 21.08 | 21.09 | 3,098,770 | +0.09(+0.42%) |
Jun 10, 2019 | 21.01 | 21.52 | 20.98 | 21.00 | 4,100,476 | +0.14(+0.65%) |
Jun 07, 2019 | 20.95 | 21.05 | 20.36 | 20.86 | 4,080,863 | -0.13(-0.60%) |
Jun 06, 2019 | 20.87 | 21.39 | 20.64 | 20.99 | 4,362,332 | +0.19(+0.94%) |
Jun 05, 2019 | 21.43 | 21.46 | 20.47 | 20.79 | 5,981,811 | -0.51(-2.38%) |
Jun 04, 2019 | 21.09 | 21.63 | 20.90 | 21.30 | 3,693,030 | +0.37(+1.77%) |
Jun 03, 2019 | 20.48 | 21.09 | 20.26 | 20.93 | 3,269,219 | +0.31(+1.51%) |
May 31, 2019 | 20.69 | 20.79 | 20.45 | 20.62 | 2,796,318 | -0.42(-1.99%) |
May 30, 2019 | 21.81 | 21.86 | 20.92 | 21.04 | 3,503,003 | -0.82(-3.74%) |
May 29, 2019 | 21.63 | 21.90 | 21.36 | 21.85 | 2,259,040 | -0.09(-0.40%) |
May 28, 2019 | 22.42 | 22.50 | 21.82 | 21.94 | 3,624,133 | -0.45(-2.00%) |
May 24, 2019 | 22.82 | 22.96 | 22.35 | 22.39 | 3,856,409 | -0.22(-0.99%) |
May 23, 2019 | 23.26 | 23.26 | 22.45 | 22.61 | 3,348,840 | -0.97(-4.13%) |
May 22, 2019 | 23.94 | 24.08 | 23.39 | 23.59 | 2,259,748 | -0.49(-2.02%) |
May 21, 2019 | 23.63 | 24.19 | 23.25 | 24.07 | 2,846,316 | +0.73(+3.13%) |
May 20, 2019 | 23.67 | 24.21 | 23.21 | 23.34 | 3,380,327 | -0.50(-2.08%) |
May 17, 2019 | 23.94 | 24.33 | 23.69 | 23.84 | 3,316,651 | -0.47(-1.92%) |
May 16, 2019 | 24.45 | 24.55 | 24.00 | 24.31 | 2,299,931 | -0.03(-0.12%) |
May 15, 2019 | 23.98 | 24.46 | 23.87 | 24.34 | 2,815,625 | +0.00(+0.00%) |
May 14, 2019 | 24.12 | 24.78 | 24.03 | 24.34 | 4,438,186 | +0.46(+1.92%) |
May 13, 2019 | 23.67 | 23.99 | 23.32 | 23.88 | 4,488,027 | -0.49(-2.00%) |
May 10, 2019 | 24.06 | 24.63 | 23.62 | 24.36 | 3,649,427 | +0.22(+0.93%) |
May 09, 2019 | 23.74 | 24.23 | 23.24 | 24.14 | 2,704,878 | +0.12(+0.49%) |
May 08, 2019 | 24.35 | 24.74 | 24.00 | 24.02 | 3,394,814 | -0.48(-1.95%) |
May 07, 2019 | 24.92 | 25.03 | 24.33 | 24.50 | 4,131,678 | -0.71(-2.82%) |
May 06, 2019 | 25.25 | 25.30 | 24.60 | 25.21 | 4,194,435 | -0.75(-2.89%) |
May 03, 2019 | 25.52 | 26.11 | 25.35 | 25.96 | 3,469,679 | +0.73(+2.89%) |
May 02, 2019 | 25.18 | 25.67 | 25.03 | 25.23 | 2,998,002 | -0.07(-0.27%) |
May 01, 2019 | 25.98 | 26.37 | 25.28 | 25.30 | 3,784,225 | -0.66(-2.55%) |
Apr 30, 2019 | 25.99 | 26.29 | 25.66 | 25.96 | 3,360,605 | -0.17(-0.63%) |
Apr 29, 2019 | 26.10 | 26.21 | 25.77 | 26.13 | 2,362,339 | -0.06(-0.22%) |
Apr 26, 2019 | 26.32 | 26.52 | 26.12 | 26.18 | 2,320,176 | -0.19(-0.74%) |
Apr 25, 2019 | 27.28 | 27.28 | 26.28 | 26.38 | 3,240,842 | -0.98(-3.59%) |
Apr 24, 2019 | 27.72 | 27.77 | 27.00 | 27.36 | 3,485,185 | -0.40(-1.44%) |
Apr 23, 2019 | 27.32 | 28.14 | 27.32 | 27.76 | 4,917,411 | +0.38(+1.39%) |
Apr 22, 2019 | 25.80 | 27.48 | 25.80 | 27.38 | 6,413,948 | +1.44(+5.55%) |
Apr 18, 2019 | 26.62 | 26.67 | 25.02 | 25.94 | 9,738,759 | -1.03(-3.82%) |
Apr 17, 2019 | 27.23 | 27.82 | 26.92 | 26.97 | 5,148,430 | +0.00(+0.00%) |
Apr 16, 2019 | 27.05 | 27.21 | 26.66 | 26.97 | 4,207,000 | -0.02(-0.07%) |
Apr 15, 2019 | 27.61 | 27.63 | 26.83 | 26.99 | 4,279,973 | -0.54(-1.94%) |
Apr 12, 2019 | 28.12 | 28.41 | 27.49 | 27.53 | 2,828,999 | -0.19(-0.70%) |
Apr 11, 2019 | 28.07 | 28.32 | 27.54 | 27.72 | 3,504,460 | -0.64(-2.26%) |
Apr 10, 2019 | 28.42 | 28.55 | 28.10 | 28.36 | 2,670,135 | +0.05(+0.17%) |
Apr 09, 2019 | 28.59 | 28.70 | 28.15 | 28.32 | 2,420,560 | -0.54(-1.89%) |
Apr 08, 2019 | 28.75 | 28.93 | 28.53 | 28.86 | 2,441,334 | +0.11(+0.37%) |
Apr 05, 2019 | 28.61 | 28.89 | 28.31 | 28.75 | 3,102,167 | +0.25(+0.89%) |
Apr 04, 2019 | 27.83 | 28.55 | 27.61 | 28.50 | 2,728,101 | +0.58(+2.09%) |
Apr 03, 2019 | 27.68 | 28.09 | 27.55 | 27.92 | 4,807,901 | +0.15(+0.53%) |
Apr 02, 2019 | 28.34 | 28.50 | 27.42 | 27.77 | 3,945,177 | -0.90(-3.12%) |
Apr 01, 2019 | 27.91 | 28.87 | 27.76 | 28.67 | 3,986,544 | +1.26(+4.62%) |
Mar 29, 2019 | 27.52 | 28.02 | 27.25 | 27.40 | 3,476,256 | +0.17(+0.61%) |
Mar 28, 2019 | 27.29 | 27.29 | 26.65 | 27.24 | 2,623,862 | +0.08(+0.29%) |
Mar 27, 2019 | 27.15 | 27.23 | 26.49 | 27.16 | 2,593,266 | +0.36(+1.34%) |
Mar 26, 2019 | 27.38 | 27.73 | 26.53 | 26.80 | 4,403,869 | -0.47(-1.71%) |
Mar 25, 2019 | 27.36 | 27.79 | 27.02 | 27.26 | 2,950,704 | -0.10(-0.36%) |
Mar 22, 2019 | 28.32 | 28.48 | 27.05 | 27.36 | 3,449,021 | -1.26(-4.39%) |
Mar 21, 2019 | 27.77 | 28.73 | 27.73 | 28.62 | 3,324,475 | +0.60(+2.15%) |
Mar 20, 2019 | 27.73 | 28.33 | 26.94 | 28.01 | 3,475,541 | +0.17(+0.59%) |
Mar 19, 2019 | 28.25 | 28.53 | 27.72 | 27.85 | 2,527,835 | -0.02(-0.07%) |
Mar 18, 2019 | 27.24 | 28.08 | 27.17 | 27.87 | 3,619,784 | +0.78(+2.87%) |
Mar 15, 2019 | 27.12 | 27.76 | 26.99 | 27.09 | 3,018,202 | -0.05(-0.18%) |
Mar 14, 2019 | 28.01 | 28.06 | 27.06 | 27.14 | 3,802,378 | -1.06(-3.76%) |
Mar 13, 2019 | 27.85 | 28.53 | 27.79 | 28.20 | 3,771,808 | +0.53(+1.90%) |
Mar 12, 2019 | 26.98 | 27.82 | 26.86 | 27.67 | 3,198,068 | +0.90(+3.34%) |
Mar 11, 2019 | 26.04 | 26.83 | 26.01 | 26.78 | 3,594,647 | +0.68(+2.61%) |
Mar 08, 2019 | 26.20 | 26.43 | 25.80 | 26.10 | 2,943,693 | -0.53(-1.97%) |
Mar 07, 2019 | 27.40 | 27.54 | 26.57 | 26.62 | 3,188,388 | -0.87(-3.15%) |
Mar 06, 2019 | 28.28 | 28.37 | 27.38 | 27.49 | 2,533,966 | -0.92(-3.25%) |
Mar 05, 2019 | 28.29 | 28.52 | 27.98 | 28.41 | 1,943,178 | +0.04(+0.14%) |
Mar 04, 2019 | 29.10 | 29.16 | 27.96 | 28.37 | 2,765,517 | -0.49(-1.69%) |
Mar 01, 2019 | 28.88 | 29.39 | 28.56 | 28.86 | 2,248,338 | +0.16(+0.54%) |
Feb 28, 2019 | 30.18 | 30.18 | 28.54 | 28.70 | 3,761,938 | -1.44(-4.78%) |
Feb 27, 2019 | 30.23 | 30.60 | 29.96 | 30.14 | 2,958,760 | +0.13(+0.42%) |
Feb 26, 2019 | 29.87 | 30.43 | 29.66 | 30.02 | 3,826,844 | +0.07(+0.23%) |
Feb 25, 2019 | 29.65 | 30.04 | 29.57 | 29.95 | 4,025,563 | +0.59(+2.02%) |
Feb 22, 2019 | 29.07 | 29.66 | 28.57 | 29.36 | 3,286,128 | +0.57(+1.99%) |
Feb 21, 2019 | 28.41 | 29.09 | 28.34 | 28.78 | 4,094,353 | +0.33(+1.16%) |
Feb 20, 2019 | 27.62 | 28.79 | 27.58 | 28.45 | 6,700,192 | +1.00(+3.65%) |
Feb 19, 2019 | 27.45 | 27.63 | 27.34 | 27.45 | 3,113,440 | -0.06(-0.21%) |
Feb 15, 2019 | 27.94 | 28.15 | 27.44 | 27.51 | 3,502,155 | +0.07(+0.25%) |
Feb 14, 2019 | 27.96 | 27.97 | 27.39 | 27.44 | 3,284,536 | -0.83(-2.93%) |
Feb 13, 2019 | 28.03 | 28.75 | 27.93 | 28.27 | 4,693,371 | +0.63(+2.29%) |
Feb 12, 2019 | 27.57 | 27.92 | 27.20 | 27.63 | 3,105,122 | +0.42(+1.54%) |
Feb 11, 2019 | 26.81 | 27.36 | 26.52 | 27.22 | 3,543,685 | +0.31(+1.16%) |
Feb 08, 2019 | 26.39 | 26.93 | 25.80 | 26.90 | 4,917,528 | +0.35(+1.32%) |
Feb 07, 2019 | 27.61 | 27.72 | 26.33 | 26.55 | 5,088,292 | -1.23(-4.41%) |
Feb 06, 2019 | 28.23 | 28.51 | 27.74 | 27.78 | 3,003,029 | -0.51(-1.79%) |
Feb 05, 2019 | 28.22 | 28.70 | 28.13 | 28.29 | 2,825,817 | -0.02(-0.07%) |
Feb 04, 2019 | 27.66 | 28.40 | 27.59 | 28.31 | 2,401,974 | +0.48(+1.71%) |
Feb 01, 2019 | 28.90 | 29.26 | 27.51 | 27.83 | 5,181,960 | -1.05(-3.64%) |
Jan 31, 2019 | 28.49 | 29.44 | 28.36 | 28.88 | 6,646,115 | +0.09(+0.30%) |
Jan 30, 2019 | 28.32 | 29.02 | 27.90 | 28.79 | 6,682,677 | +0.82(+2.92%) |
Jan 29, 2019 | 27.51 | 28.77 | 27.40 | 27.97 | 3,664,566 | +0.75(+2.75%) |
Jan 28, 2019 | 27.96 | 28.05 | 27.06 | 27.23 | 3,635,476 | -1.01(-3.58%) |
Jan 25, 2019 | 27.65 | 28.72 | 27.40 | 28.24 | 6,790,750 | +1.03(+3.79%) |
Jan 24, 2019 | 27.39 | 27.76 | 26.91 | 27.21 | 3,105,270 | -0.33(-1.20%) |
Jan 23, 2019 | 27.39 | 27.89 | 27.09 | 27.54 | 4,514,673 | +0.48(+1.76%) |
Jan 22, 2019 | 28.22 | 28.22 | 26.79 | 27.06 | 5,166,346 | -1.42(-4.99%) |
Jan 18, 2019 | 29.11 | 29.29 | 28.32 | 28.48 | 6,784,070 | -0.31(-1.08%) |
Jan 17, 2019 | 27.45 | 29.46 | 26.77 | 28.79 | 12,407,727 | +0.59(+2.10%) |
Jan 16, 2019 | 28.40 | 28.54 | 27.40 | 28.20 | 9,461,265 | +0.08(+0.28%) |
Jan 15, 2019 | 28.16 | 28.68 | 27.82 | 28.12 | 3,869,224 | +0.11(+0.38%) |
Jan 14, 2019 | 28.28 | 28.38 | 27.14 | 28.01 | 4,147,317 | +0.23(+0.84%) |
Jan 11, 2019 | 27.95 | 28.10 | 27.21 | 27.78 | 3,944,793 | -0.42(-1.48%) |
Jan 10, 2019 | 27.92 | 28.23 | 27.71 | 28.20 | 2,416,734 | -0.12(-0.41%) |
Jan 09, 2019 | 27.83 | 28.49 | 27.48 | 28.32 | 2,438,202 | +0.83(+3.01%) |
Jan 08, 2019 | 27.96 | 28.07 | 26.90 | 27.49 | 2,277,577 | -0.17(-0.60%) |
Jan 07, 2019 | 27.76 | 28.13 | 27.39 | 27.65 | 2,503,881 | +0.08(+0.28%) |
Jan 04, 2019 | 26.12 | 27.84 | 25.93 | 27.58 | 5,810,307 | +2.04(+8.00%) |
Jan 03, 2019 | 25.42 | 26.13 | 24.84 | 25.53 | 3,094,706 | +0.00(+0.00%) |
Jan 02, 2019 | 25.25 | 26.13 | 24.79 | 25.53 | 3,150,351 | -0.33(-1.28%) |
Dec 31, 2018 | 26.03 | 26.34 | 25.25 | 25.86 | 2,469,195 | -0.02(-0.08%) |
Dec 28, 2018 | 26.36 | 26.53 | 25.53 | 25.88 | 3,093,842 | -0.54(-2.06%) |
Dec 27, 2018 | 25.70 | 26.43 | 25.09 | 26.43 | 3,118,662 | +0.02(+0.07%) |
Dec 26, 2018 | 24.63 | 26.47 | 24.34 | 26.41 | 3,326,865 | +1.94(+7.91%) |
Dec 24, 2018 | 25.56 | 25.56 | 24.40 | 24.47 | 1,980,310 | -1.21(-4.70%) |
Dec 21, 2018 | 26.59 | 26.69 | 25.48 | 25.68 | 4,443,442 | -0.91(-3.44%) |
Dec 20, 2018 | 26.91 | 27.03 | 25.58 | 26.59 | 5,037,036 | -0.27(-1.01%) |
Dec 19, 2018 | 27.56 | 28.64 | 26.31 | 26.87 | 5,078,589 | -0.61(-2.23%) |
Dec 18, 2018 | 27.36 | 27.89 | 27.33 | 27.48 | 2,166,227 | +0.13(+0.46%) |
Dec 17, 2018 | 27.73 | 28.24 | 27.08 | 27.35 | 2,246,580 | -0.49(-1.75%) |
Dec 14, 2018 | 27.74 | 28.79 | 27.64 | 27.84 | 3,452,002 | -0.48(-1.68%) |
Dec 13, 2018 | 28.48 | 28.52 | 27.75 | 28.32 | 2,628,574 | -0.14(-0.48%) |
Dec 12, 2018 | 28.11 | 29.18 | 28.04 | 28.45 | 3,203,149 | +0.79(+2.85%) |
Dec 11, 2018 | 28.37 | 28.65 | 27.57 | 27.66 | 2,559,539 | +0.11(+0.39%) |
Dec 10, 2018 | 27.87 | 28.35 | 27.10 | 27.56 | 2,996,439 | -0.49(-1.73%) |
Dec 07, 2018 | 29.34 | 29.40 | 27.91 | 28.04 | 3,477,695 | -0.81(-2.80%) |
Dec 06, 2018 | 28.86 | 28.88 | 27.36 | 28.85 | 4,360,086 | -0.73(-2.47%) |
Dec 04, 2018 | 31.24 | 31.32 | 29.45 | 29.58 | 3,122,104 | -1.61(-5.15%) |