Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 22.47 | 22.57 | 22.21 | 22.36 | 3,061,986 | +0.05(+0.24%) |
Aug 29, 2019 | 21.94 | 22.41 | 21.92 | 22.31 | 3,228,113 | +0.50(+2.32%) |
Aug 28, 2019 | 21.65 | 21.91 | 21.53 | 21.80 | 8,127,746 | +0.37(+1.71%) |
Aug 27, 2019 | 21.60 | 21.72 | 21.33 | 21.43 | 9,286,311 | -0.08(-0.39%) |
Aug 26, 2019 | 21.60 | 21.64 | 21.43 | 21.52 | 5,493,578 | +0.20(+0.93%) |
Aug 23, 2019 | 21.53 | 21.73 | 21.24 | 21.32 | 2,829,677 | -0.38(-1.76%) |
Aug 22, 2019 | 21.83 | 21.89 | 21.67 | 21.70 | 2,683,786 | -0.05(-0.21%) |
Aug 21, 2019 | 21.66 | 21.85 | 21.66 | 21.75 | 3,472,549 | +0.24(+1.10%) |
Aug 20, 2019 | 21.75 | 21.77 | 21.49 | 21.51 | 4,503,034 | -0.31(-1.40%) |
Aug 19, 2019 | 21.65 | 21.86 | 21.61 | 21.82 | 3,279,714 | +0.32(+1.49%) |
Aug 16, 2019 | 21.19 | 21.59 | 21.10 | 21.49 | 2,751,892 | +0.37(+1.77%) |
Aug 15, 2019 | 21.23 | 21.35 | 21.01 | 21.12 | 3,462,448 | -0.23(-1.07%) |
Aug 14, 2019 | 21.46 | 21.56 | 21.27 | 21.35 | 4,146,537 | -0.58(-2.65%) |
Aug 13, 2019 | 21.81 | 22.00 | 21.63 | 21.93 | 10,845,032 | +0.05(+0.21%) |
Aug 12, 2019 | 21.82 | 21.95 | 21.71 | 21.88 | 3,164,477 | -0.01(-0.03%) |
Aug 09, 2019 | 21.96 | 22.12 | 21.78 | 21.89 | 4,632,852 | +0.00(+0.00%) |
Aug 08, 2019 | 21.72 | 22.15 | 21.62 | 21.89 | 6,109,622 | +0.39(+1.81%) |
Aug 07, 2019 | 20.98 | 21.63 | 20.87 | 21.50 | 6,710,890 | +0.18(+0.86%) |
Aug 06, 2019 | 21.30 | 21.47 | 21.00 | 21.32 | 10,044,420 | +0.18(+0.83%) |
Aug 05, 2019 | 21.39 | 21.49 | 21.12 | 21.14 | 7,517,856 | -0.60(-2.78%) |
Aug 02, 2019 | 21.95 | 22.04 | 21.54 | 21.75 | 8,877,172 | -0.24(-1.08%) |
Aug 01, 2019 | 21.69 | 22.16 | 21.69 | 21.98 | 9,105,535 | +0.03(+0.14%) |
Jul 31, 2019 | 22.37 | 22.37 | 21.78 | 21.95 | 7,442,764 | -0.33(-1.48%) |
Jul 30, 2019 | 22.18 | 22.45 | 21.86 | 22.28 | 5,216,119 | +0.01(+0.03%) |
Jul 29, 2019 | 22.76 | 22.81 | 22.20 | 22.27 | 4,993,307 | -0.40(-1.75%) |
Jul 26, 2019 | 22.76 | 22.95 | 22.54 | 22.67 | 4,680,046 | +0.02(+0.07%) |
Jul 25, 2019 | 23.72 | 23.78 | 22.47 | 22.66 | 5,392,210 | -0.67(-2.89%) |
Jul 24, 2019 | 23.66 | 23.74 | 23.31 | 23.33 | 3,390,023 | -0.37(-1.58%) |
Jul 23, 2019 | 23.88 | 23.97 | 23.71 | 23.71 | 2,720,783 | -0.13(-0.55%) |
Jul 22, 2019 | 23.86 | 23.90 | 23.71 | 23.84 | 2,875,688 | +0.01(+0.03%) |
Jul 19, 2019 | 23.87 | 23.93 | 23.74 | 23.83 | 2,784,574 | -0.03(-0.13%) |
Jul 18, 2019 | 23.87 | 23.94 | 23.74 | 23.86 | 3,879,843 | -0.16(-0.67%) |
Jul 17, 2019 | 24.10 | 24.22 | 23.90 | 24.02 | 2,933,630 | -0.12(-0.51%) |
Jul 16, 2019 | 24.55 | 24.60 | 23.98 | 24.14 | 3,921,184 | -0.47(-1.93%) |
Jul 15, 2019 | 24.81 | 24.92 | 24.58 | 24.62 | 2,161,292 | -0.08(-0.31%) |
Jul 12, 2019 | 24.83 | 24.86 | 24.68 | 24.69 | 2,311,981 | -0.14(-0.55%) |
Jul 11, 2019 | 24.86 | 24.95 | 24.68 | 24.83 | 2,534,726 | +0.03(+0.12%) |
Jul 10, 2019 | 24.79 | 25.00 | 24.58 | 24.80 | 5,473,497 | +0.24(+0.97%) |
Jul 09, 2019 | 23.97 | 24.56 | 23.89 | 24.56 | 3,848,351 | +0.57(+2.36%) |
Jul 08, 2019 | 23.96 | 24.13 | 23.93 | 24.00 | 3,509,402 | -0.06(-0.25%) |
Jul 05, 2019 | 24.19 | 24.24 | 23.92 | 24.06 | 2,757,644 | +0.12(+0.51%) |
Jul 03, 2019 | 23.88 | 24.03 | 23.69 | 23.93 | 2,222,169 | +0.09(+0.39%) |
Jul 02, 2019 | 24.00 | 24.10 | 23.69 | 23.84 | 4,492,149 | -0.33(-1.36%) |
Jul 01, 2019 | 24.20 | 24.30 | 24.01 | 24.17 | 3,111,779 | +0.34(+1.41%) |
Jun 28, 2019 | 23.93 | 24.01 | 23.71 | 23.84 | 3,618,509 | +0.05(+0.23%) |
Jun 27, 2019 | 24.18 | 24.22 | 23.71 | 23.78 | 3,915,388 | -0.37(-1.52%) |
Jun 26, 2019 | 24.29 | 24.43 | 24.13 | 24.15 | 5,262,523 | +0.05(+0.19%) |
Jun 25, 2019 | 24.39 | 24.47 | 24.10 | 24.10 | 4,146,273 | -0.26(-1.07%) |
Jun 24, 2019 | 24.24 | 24.47 | 24.01 | 24.36 | 4,074,652 | +0.19(+0.79%) |
Jun 21, 2019 | 24.39 | 24.44 | 24.03 | 24.17 | 4,479,243 | -0.17(-0.69%) |
Jun 20, 2019 | 24.50 | 24.55 | 24.26 | 24.34 | 3,655,813 | +0.33(+1.37%) |
Jun 19, 2019 | 23.87 | 24.10 | 23.71 | 24.01 | 3,538,088 | +0.18(+0.74%) |
Jun 18, 2019 | 23.91 | 24.03 | 23.73 | 23.84 | 4,538,212 | +0.06(+0.26%) |
Jun 17, 2019 | 23.71 | 24.01 | 23.63 | 23.77 | 4,407,153 | +0.06(+0.26%) |
Jun 14, 2019 | 23.62 | 23.90 | 23.50 | 23.71 | 2,683,519 | +0.02(+0.10%) |
Jun 13, 2019 | 23.72 | 23.79 | 23.60 | 23.69 | 2,551,509 | +0.16(+0.68%) |
Jun 12, 2019 | 23.18 | 23.55 | 23.05 | 23.53 | 3,861,843 | +0.11(+0.49%) |
Jun 11, 2019 | 23.37 | 23.62 | 23.30 | 23.41 | 2,467,549 | +0.15(+0.66%) |
Jun 10, 2019 | 23.35 | 23.44 | 23.18 | 23.26 | 2,789,235 | -0.05(-0.23%) |
Jun 07, 2019 | 23.30 | 23.58 | 23.27 | 23.32 | 3,578,374 | +0.08(+0.33%) |
Jun 06, 2019 | 23.02 | 23.31 | 22.89 | 23.24 | 3,861,090 | +0.31(+1.33%) |
Jun 05, 2019 | 23.26 | 23.29 | 22.89 | 22.93 | 4,597,947 | -0.20(-0.86%) |
Jun 04, 2019 | 23.22 | 23.33 | 22.94 | 23.13 | 5,249,030 | +0.00(+0.00%) |
Jun 03, 2019 | 23.54 | 23.61 | 23.06 | 23.13 | 7,734,420 | -0.11(-0.46%) |
May 31, 2019 | 23.16 | 23.37 | 22.87 | 23.24 | 4,709,625 | -0.19(-0.81%) |
May 30, 2019 | 23.56 | 23.70 | 23.30 | 23.43 | 6,184,181 | -0.17(-0.74%) |
May 29, 2019 | 23.22 | 23.73 | 23.11 | 23.60 | 2,876,721 | +0.01(+0.03%) |
May 28, 2019 | 23.87 | 24.05 | 23.59 | 23.59 | 6,738,960 | +0.14(+0.58%) |
May 24, 2019 | 23.32 | 23.59 | 23.20 | 23.46 | 4,020,557 | +0.29(+1.27%) |
May 23, 2019 | 23.62 | 23.65 | 22.83 | 23.16 | 4,816,772 | -0.94(-3.88%) |
May 22, 2019 | 24.65 | 24.67 | 24.09 | 24.10 | 2,500,280 | -0.63(-2.56%) |
May 21, 2019 | 24.45 | 24.76 | 24.37 | 24.73 | 2,985,521 | +0.35(+1.42%) |
May 20, 2019 | 24.33 | 24.51 | 24.29 | 24.39 | 1,932,187 | +0.11(+0.44%) |
May 17, 2019 | 24.42 | 24.59 | 24.23 | 24.28 | 2,380,790 | -0.23(-0.92%) |
May 16, 2019 | 24.36 | 24.69 | 24.36 | 24.51 | 2,423,155 | +0.29(+1.18%) |
May 15, 2019 | 23.85 | 24.31 | 23.82 | 24.22 | 1,890,421 | +0.15(+0.63%) |
May 14, 2019 | 23.85 | 24.22 | 23.77 | 24.07 | 2,410,919 | +0.36(+1.53%) |
May 13, 2019 | 23.92 | 24.07 | 23.65 | 23.71 | 5,447,062 | -0.37(-1.54%) |
May 10, 2019 | 24.30 | 24.41 | 23.95 | 24.08 | 5,298,627 | -0.32(-1.33%) |
May 09, 2019 | 24.38 | 24.53 | 23.93 | 24.40 | 2,947,154 | -0.17(-0.68%) |
May 08, 2019 | 24.06 | 24.74 | 23.94 | 24.57 | 3,458,641 | +0.52(+2.17%) |
May 07, 2019 | 23.90 | 24.09 | 23.68 | 24.05 | 4,049,040 | -0.16(-0.65%) |
May 06, 2019 | 23.99 | 24.26 | 23.83 | 24.20 | 2,637,737 | -0.23(-0.96%) |
May 03, 2019 | 24.12 | 24.53 | 24.02 | 24.44 | 2,644,144 | +0.55(+2.31%) |
May 02, 2019 | 24.60 | 24.77 | 23.86 | 23.89 | 3,775,725 | -0.66(-2.67%) |
May 01, 2019 | 24.88 | 24.98 | 24.53 | 24.54 | 8,922,074 | -0.35(-1.42%) |
Apr 30, 2019 | 25.12 | 25.13 | 24.64 | 24.90 | 2,490,149 | -0.10(-0.39%) |
Apr 29, 2019 | 24.79 | 25.09 | 24.62 | 25.00 | 2,644,650 | +0.12(+0.49%) |
Apr 26, 2019 | 24.90 | 24.92 | 24.44 | 24.88 | 3,575,758 | -0.11(-0.45%) |
Apr 25, 2019 | 24.88 | 25.19 | 24.63 | 24.99 | 2,970,645 | +0.16(+0.64%) |
Apr 24, 2019 | 25.65 | 25.71 | 24.81 | 24.83 | 4,164,324 | -0.97(-3.74%) |
Apr 23, 2019 | 25.55 | 25.84 | 25.51 | 25.80 | 3,250,345 | +0.17(+0.68%) |
Apr 22, 2019 | 25.25 | 25.67 | 25.19 | 25.62 | 3,426,816 | +0.58(+2.32%) |
Apr 18, 2019 | 25.06 | 25.23 | 24.98 | 25.04 | 2,385,164 | -0.04(-0.15%) |
Apr 17, 2019 | 25.01 | 25.25 | 24.88 | 25.08 | 3,350,660 | +0.26(+1.06%) |
Apr 16, 2019 | 24.91 | 24.96 | 24.65 | 24.82 | 3,242,724 | -0.07(-0.27%) |
Apr 15, 2019 | 25.15 | 25.24 | 24.82 | 24.88 | 2,586,588 | -0.16(-0.63%) |
Apr 12, 2019 | 24.97 | 25.20 | 24.91 | 25.04 | 3,474,101 | +0.27(+1.10%) |
Apr 11, 2019 | 24.88 | 25.02 | 24.76 | 24.77 | 6,267,256 | -0.20(-0.82%) |
Apr 10, 2019 | 25.12 | 25.23 | 24.93 | 24.97 | 5,061,691 | -0.02(-0.06%) |
Apr 09, 2019 | 25.25 | 25.28 | 24.88 | 24.99 | 3,554,691 | -0.38(-1.49%) |
Apr 08, 2019 | 25.19 | 25.65 | 25.16 | 25.37 | 5,903,016 | +0.29(+1.14%) |
Apr 05, 2019 | 24.75 | 25.13 | 24.71 | 25.08 | 3,511,344 | +0.37(+1.50%) |
Apr 04, 2019 | 24.63 | 24.75 | 24.33 | 24.71 | 2,399,034 | +0.11(+0.43%) |
Apr 03, 2019 | 24.89 | 25.00 | 24.50 | 24.60 | 3,431,749 | -0.25(-1.00%) |
Apr 02, 2019 | 25.00 | 25.19 | 24.76 | 24.85 | 3,492,233 | +0.00(+0.00%) |
Apr 01, 2019 | 24.69 | 24.91 | 24.65 | 24.85 | 3,026,119 | +0.38(+1.57%) |
Mar 29, 2019 | 24.85 | 24.92 | 24.39 | 24.47 | 3,829,569 | -0.02(-0.06%) |
Mar 28, 2019 | 24.43 | 24.71 | 24.39 | 24.48 | 4,629,997 | +0.01(+0.03%) |
Mar 27, 2019 | 24.96 | 25.10 | 24.36 | 24.48 | 6,147,310 | -0.63(-2.52%) |
Mar 26, 2019 | 24.88 | 25.28 | 24.88 | 25.11 | 6,027,523 | +0.23(+0.91%) |
Mar 25, 2019 | 25.11 | 25.40 | 24.84 | 24.88 | 5,780,228 | -0.51(-1.99%) |
Mar 22, 2019 | 25.90 | 25.91 | 25.12 | 25.39 | 3,375,624 | -0.69(-2.66%) |
Mar 21, 2019 | 25.98 | 26.26 | 25.97 | 26.08 | 3,586,138 | -0.12(-0.46%) |
Mar 20, 2019 | 25.82 | 26.31 | 25.77 | 26.20 | 3,004,274 | +0.29(+1.11%) |
Mar 19, 2019 | 26.13 | 26.28 | 25.84 | 25.92 | 3,729,876 | +0.04(+0.15%) |
Mar 18, 2019 | 25.52 | 25.89 | 25.45 | 25.88 | 3,361,773 | +0.41(+1.60%) |
Mar 15, 2019 | 25.30 | 25.54 | 25.30 | 25.47 | 4,724,867 | +0.10(+0.39%) |
Mar 14, 2019 | 25.52 | 25.62 | 25.32 | 25.37 | 4,815,627 | +0.01(+0.03%) |
Mar 13, 2019 | 25.26 | 25.43 | 25.20 | 25.37 | 2,269,666 | +0.32(+1.27%) |
Mar 12, 2019 | 24.97 | 25.12 | 24.90 | 25.05 | 3,448,045 | +0.13(+0.51%) |
Mar 11, 2019 | 24.75 | 25.05 | 24.69 | 24.92 | 8,308,717 | +0.29(+1.19%) |
Mar 08, 2019 | 24.82 | 24.85 | 24.41 | 24.63 | 4,733,350 | -0.51(-2.04%) |
Mar 07, 2019 | 25.47 | 25.49 | 25.12 | 25.14 | 5,358,445 | -0.24(-0.95%) |
Mar 06, 2019 | 25.62 | 25.62 | 25.25 | 25.38 | 3,723,960 | -0.31(-1.20%) |
Mar 05, 2019 | 25.58 | 25.77 | 25.50 | 25.69 | 4,571,075 | +0.11(+0.41%) |
Mar 04, 2019 | 25.94 | 25.95 | 25.15 | 25.59 | 4,910,197 | -0.22(-0.85%) |
Mar 01, 2019 | 25.77 | 26.07 | 25.72 | 25.80 | 9,010,900 | +0.12(+0.47%) |
Feb 28, 2019 | 25.81 | 25.82 | 25.47 | 25.68 | 3,399,434 | -0.12(-0.46%) |
Feb 27, 2019 | 25.56 | 25.84 | 25.38 | 25.80 | 3,309,229 | +0.38(+1.50%) |
Feb 26, 2019 | 25.27 | 25.56 | 25.22 | 25.42 | 5,382,993 | +0.12(+0.47%) |
Feb 25, 2019 | 25.44 | 25.59 | 25.30 | 25.30 | 4,104,306 | -0.18(-0.70%) |
Feb 22, 2019 | 25.61 | 25.74 | 25.44 | 25.48 | 4,881,648 | +0.07(+0.26%) |
Feb 21, 2019 | 25.61 | 25.64 | 25.36 | 25.41 | 5,548,508 | -0.15(-0.58%) |
Feb 20, 2019 | 25.68 | 25.71 | 25.39 | 25.56 | 4,340,734 | -0.08(-0.32%) |
Feb 19, 2019 | 25.36 | 25.70 | 25.08 | 25.65 | 4,481,499 | +0.39(+1.53%) |
Feb 15, 2019 | 24.85 | 25.38 | 24.60 | 25.26 | 8,282,956 | +1.00(+4.12%) |
Feb 14, 2019 | 23.96 | 24.45 | 23.92 | 24.26 | 4,357,836 | +0.16(+0.65%) |
Feb 13, 2019 | 24.34 | 24.55 | 24.08 | 24.10 | 4,635,450 | -0.14(-0.58%) |
Feb 12, 2019 | 24.35 | 24.45 | 24.02 | 24.24 | 4,623,326 | +0.16(+0.65%) |
Feb 11, 2019 | 23.89 | 24.15 | 23.82 | 24.09 | 5,436,224 | +0.06(+0.25%) |
Feb 08, 2019 | 24.30 | 24.32 | 23.76 | 24.03 | 4,211,181 | -0.28(-1.13%) |
Feb 07, 2019 | 24.62 | 24.77 | 24.24 | 24.30 | 5,812,177 | -0.43(-1.75%) |
Feb 06, 2019 | 24.18 | 24.90 | 23.96 | 24.74 | 6,386,000 | +0.04(+0.15%) |
Feb 05, 2019 | 24.59 | 24.77 | 24.40 | 24.70 | 4,684,308 | +0.04(+0.15%) |
Feb 04, 2019 | 24.01 | 24.67 | 23.98 | 24.66 | 6,090,592 | +0.51(+2.13%) |
Feb 01, 2019 | 24.22 | 24.23 | 23.92 | 24.15 | 5,624,032 | +0.06(+0.25%) |
Jan 31, 2019 | 24.21 | 24.21 | 23.90 | 24.09 | 4,832,032 | +0.04(+0.19%) |
Jan 30, 2019 | 24.04 | 24.23 | 23.80 | 24.04 | 5,358,091 | +0.16(+0.69%) |
Jan 29, 2019 | 23.85 | 24.09 | 23.75 | 23.88 | 5,386,771 | +0.16(+0.66%) |
Jan 28, 2019 | 23.45 | 23.73 | 23.31 | 23.72 | 4,427,727 | -0.14(-0.59%) |
Jan 25, 2019 | 23.77 | 24.05 | 23.72 | 23.86 | 5,152,948 | +0.25(+1.04%) |
Jan 24, 2019 | 23.14 | 23.63 | 23.04 | 23.62 | 6,102,225 | +0.42(+1.83%) |
Jan 23, 2019 | 23.63 | 23.73 | 23.01 | 23.19 | 5,557,168 | -0.31(-1.33%) |
Jan 22, 2019 | 23.66 | 23.69 | 23.19 | 23.51 | 6,161,526 | -0.34(-1.44%) |
Jan 18, 2019 | 23.63 | 24.00 | 23.54 | 23.85 | 5,135,773 | +0.52(+2.24%) |
Jan 17, 2019 | 22.72 | 23.36 | 22.57 | 23.33 | 4,579,009 | +0.42(+1.82%) |
Jan 16, 2019 | 23.17 | 23.22 | 22.72 | 22.91 | 3,594,086 | -0.33(-1.41%) |
Jan 15, 2019 | 22.84 | 23.36 | 22.84 | 23.24 | 3,839,175 | +0.47(+2.06%) |
Jan 14, 2019 | 22.54 | 22.90 | 22.47 | 22.77 | 3,925,717 | +0.10(+0.43%) |
Jan 11, 2019 | 22.68 | 22.86 | 22.59 | 22.67 | 4,090,961 | -0.19(-0.85%) |
Jan 10, 2019 | 22.68 | 22.94 | 22.57 | 22.87 | 4,064,572 | -0.01(-0.07%) |
Jan 09, 2019 | 22.52 | 22.97 | 22.38 | 22.88 | 5,699,532 | +0.60(+2.68%) |
Jan 08, 2019 | 22.36 | 22.74 | 22.14 | 22.28 | 5,401,046 | +0.15(+0.67%) |
Jan 07, 2019 | 22.16 | 22.31 | 21.58 | 22.14 | 7,396,160 | +0.28(+1.30%) |
Jan 04, 2019 | 21.38 | 21.88 | 21.38 | 21.85 | 5,432,834 | +0.83(+3.97%) |
Jan 03, 2019 | 21.15 | 21.20 | 20.83 | 21.02 | 5,139,413 | -0.05(-0.25%) |
Jan 02, 2019 | 20.57 | 21.29 | 20.38 | 21.07 | 4,993,556 | +0.22(+1.07%) |
Dec 31, 2018 | 20.73 | 20.94 | 20.64 | 20.85 | 5,024,409 | +0.20(+0.97%) |
Dec 28, 2018 | 20.70 | 21.08 | 20.59 | 20.64 | 6,362,123 | +0.10(+0.47%) |
Dec 27, 2018 | 20.09 | 20.56 | 19.99 | 20.55 | 7,433,168 | -0.02(-0.11%) |
Dec 26, 2018 | 19.62 | 20.59 | 19.24 | 20.57 | 5,417,230 | +1.06(+5.42%) |
Dec 24, 2018 | 19.81 | 20.01 | 19.50 | 19.51 | 3,848,375 | -0.41(-2.06%) |
Dec 21, 2018 | 20.44 | 20.58 | 19.80 | 19.92 | 9,469,590 | -0.60(-2.94%) |
Dec 20, 2018 | 21.01 | 21.26 | 20.32 | 20.53 | 9,252,668 | -0.72(-3.40%) |
Dec 19, 2018 | 21.70 | 21.93 | 21.08 | 21.25 | 7,636,513 | -0.31(-1.45%) |
Dec 18, 2018 | 21.63 | 21.88 | 21.41 | 21.56 | 10,236,006 | -0.17(-0.79%) |
Dec 17, 2018 | 22.01 | 22.13 | 21.61 | 21.73 | 5,775,108 | -0.32(-1.45%) |
Dec 14, 2018 | 22.61 | 22.61 | 21.87 | 22.05 | 6,041,715 | -0.80(-3.52%) |
Dec 13, 2018 | 23.01 | 23.23 | 22.69 | 22.86 | 6,240,558 | -0.23(-1.00%) |
Dec 12, 2018 | 23.04 | 23.43 | 23.03 | 23.09 | 4,635,385 | +0.36(+1.57%) |
Dec 11, 2018 | 23.53 | 23.79 | 22.68 | 22.73 | 6,654,722 | -0.49(-2.12%) |
Dec 10, 2018 | 23.11 | 23.49 | 22.62 | 23.22 | 8,660,746 | -0.26(-1.11%) |
Dec 07, 2018 | 23.35 | 24.12 | 23.28 | 23.48 | 7,710,033 | +0.55(+2.41%) |
Dec 06, 2018 | 23.69 | 23.73 | 22.78 | 22.93 | 9,085,870 | -1.01(-4.20%) |
Dec 04, 2018 | 24.16 | 24.43 | 23.93 | 23.94 | 6,064,793 | -0.28(-1.14%) |
Dec 03, 2018 | 24.58 | 24.92 | 23.82 | 24.21 | 7,748,897 | +0.15(+0.62%) |
Nov 30, 2018 | 24.04 | 24.29 | 23.94 | 24.07 | 6,483,013 | -0.11(-0.46%) |
Nov 29, 2018 | 24.07 | 24.42 | 24.04 | 24.18 | 6,533,054 | +0.18(+0.77%) |
Nov 28, 2018 | 23.96 | 24.08 | 23.59 | 23.99 | 6,729,980 | -0.01(-0.06%) |
Nov 27, 2018 | 23.92 | 24.18 | 23.88 | 24.01 | 6,014,058 | +0.01(+0.03%) |
Nov 26, 2018 | 24.16 | 24.33 | 23.84 | 24.00 | 6,027,602 | -0.09(-0.37%) |
Nov 23, 2018 | 24.47 | 24.76 | 23.94 | 24.09 | 6,387,413 | -0.68(-2.74%) |
Nov 21, 2018 | 24.77 | 24.77 | 24.77 | 0 | +1.05(+4.45%) | |
Nov 20, 2018 | 23.70 | 23.85 | 23.44 | 23.71 | 10,213,966 | -0.46(-1.89%) |
Nov 19, 2018 | 24.23 | 24.40 | 23.84 | 24.17 | 6,227,780 | -0.30(-1.23%) |
Nov 16, 2018 | 24.83 | 24.91 | 24.44 | 24.47 | 5,850,053 | -0.24(-0.95%) |
Nov 15, 2018 | 24.55 | 24.86 | 24.44 | 24.71 | 6,705,570 | +0.08(+0.33%) |
Nov 14, 2018 | 24.31 | 24.80 | 24.25 | 24.63 | 7,188,030 | +0.65(+2.70%) |
Nov 13, 2018 | 24.55 | 24.76 | 23.91 | 23.98 | 6,788,617 | -0.71(-2.90%) |
Nov 12, 2018 | 24.98 | 25.00 | 24.61 | 24.69 | 6,264,248 | -0.10(-0.42%) |
Nov 09, 2018 | 24.82 | 25.05 | 24.52 | 24.80 | 6,394,739 | -0.35(-1.38%) |
Nov 08, 2018 | 25.81 | 25.85 | 24.97 | 25.14 | 6,377,346 | -0.77(-2.99%) |
Nov 07, 2018 | 25.77 | 26.07 | 25.67 | 25.92 | 7,000,266 | +0.60(+2.36%) |
Nov 06, 2018 | 25.18 | 25.44 | 25.06 | 25.32 | 4,733,704 | +0.21(+0.85%) |
Nov 05, 2018 | 24.98 | 25.25 | 24.89 | 25.11 | 3,779,863 | +0.37(+1.49%) |
Nov 02, 2018 | 24.99 | 25.30 | 24.61 | 24.74 | 5,129,140 | -0.07(-0.30%) |
Nov 01, 2018 | 24.90 | 25.36 | 24.42 | 24.81 | 7,374,264 | +0.26(+1.05%) |
Oct 31, 2018 | 24.89 | 25.06 | 24.47 | 24.55 | 5,577,427 | +0.13(+0.54%) |
Oct 30, 2018 | 24.34 | 24.68 | 24.22 | 24.42 | 7,792,656 | -0.04(-0.18%) |
Oct 29, 2018 | 25.29 | 25.29 | 24.17 | 24.47 | 6,110,600 | -0.51(-2.04%) |
Oct 26, 2018 | 24.44 | 25.14 | 24.28 | 24.97 | 5,671,385 | +0.21(+0.83%) |
Oct 25, 2018 | 24.85 | 25.00 | 24.66 | 24.77 | 5,340,176 | +0.26(+1.05%) |
Oct 24, 2018 | 25.50 | 25.54 | 24.51 | 24.51 | 7,327,668 | -0.88(-3.48%) |
Oct 23, 2018 | 25.69 | 25.75 | 25.17 | 25.39 | 6,075,264 | -0.74(-2.85%) |
Oct 22, 2018 | 26.48 | 26.53 | 26.04 | 26.14 | 5,077,213 | -0.19(-0.73%) |
Oct 19, 2018 | 26.20 | 26.47 | 26.06 | 26.33 | 6,245,510 | +0.16(+0.62%) |
Oct 18, 2018 | 26.42 | 26.57 | 26.04 | 26.17 | 6,545,153 | -0.53(-1.99%) |
Oct 17, 2018 | 26.91 | 27.00 | 26.49 | 26.70 | 5,137,584 | -0.42(-1.55%) |
Oct 16, 2018 | 27.23 | 27.36 | 26.95 | 27.12 | 3,850,658 | -0.01(-0.05%) |
Oct 15, 2018 | 27.16 | 27.47 | 26.99 | 27.13 | 4,598,103 | +0.13(+0.46%) |
Oct 12, 2018 | 26.68 | 27.13 | 26.55 | 27.01 | 6,175,237 | +0.80(+3.04%) |
Oct 11, 2018 | 27.33 | 27.52 | 26.18 | 26.21 | 7,740,740 | -1.33(-4.82%) |
Oct 10, 2018 | 28.80 | 28.80 | 27.49 | 27.54 | 6,484,107 | -1.19(-4.13%) |
Oct 09, 2018 | 29.04 | 29.18 | 28.70 | 28.73 | 4,562,385 | -0.18(-0.61%) |
Oct 08, 2018 | 28.63 | 29.07 | 28.55 | 28.90 | 4,088,134 | +0.03(+0.10%) |
Oct 05, 2018 | 29.48 | 29.51 | 28.80 | 28.87 | 5,232,787 | -0.61(-2.08%) |
Oct 04, 2018 | 29.22 | 29.54 | 29.06 | 29.48 | 8,131,202 | +0.21(+0.70%) |
Oct 03, 2018 | 29.03 | 29.48 | 28.81 | 29.28 | 5,889,205 | +0.30(+1.04%) |
Oct 02, 2018 | 29.32 | 29.33 | 28.81 | 28.98 | 3,973,130 | -0.34(-1.16%) |
Oct 01, 2018 | 28.90 | 29.33 | 28.81 | 29.32 | 4,748,879 | +0.80(+2.79%) |
Sep 28, 2018 | 29.03 | 29.08 | 28.46 | 28.52 | 4,540,906 | -0.46(-1.58%) |
Sep 27, 2018 | 28.78 | 29.19 | 28.76 | 28.98 | 4,939,221 | +0.30(+1.05%) |
Sep 26, 2018 | 28.55 | 29.07 | 28.51 | 28.67 | 7,236,724 | +0.07(+0.26%) |
Sep 25, 2018 | 29.29 | 29.52 | 28.57 | 28.60 | 6,463,665 | -0.55(-1.87%) |
Sep 24, 2018 | 29.10 | 29.40 | 28.87 | 29.15 | 4,824,065 | +0.36(+1.25%) |
Sep 21, 2018 | 28.67 | 29.05 | 28.67 | 28.78 | 3,146,971 | +0.23(+0.80%) |
Sep 20, 2018 | 29.08 | 29.13 | 28.41 | 28.56 | 4,480,980 | -0.33(-1.15%) |
Sep 19, 2018 | 29.18 | 29.25 | 28.84 | 28.89 | 4,141,005 | -0.27(-0.91%) |
Sep 18, 2018 | 28.36 | 29.18 | 28.31 | 29.15 | 4,685,781 | +1.01(+3.59%) |
Sep 17, 2018 | 28.33 | 28.48 | 28.09 | 28.14 | 2,967,586 | -0.05(-0.18%) |
Sep 14, 2018 | 28.22 | 28.53 | 28.14 | 28.19 | 3,691,657 | -0.07(-0.23%) |
Sep 13, 2018 | 28.40 | 28.63 | 28.25 | 28.26 | 4,153,147 | -0.16(-0.57%) |
Sep 12, 2018 | 28.65 | 28.74 | 28.39 | 28.42 | 4,823,885 | -0.01(-0.05%) |
Sep 11, 2018 | 28.15 | 28.50 | 27.81 | 28.44 | 4,919,992 | +0.04(+0.16%) |
Sep 10, 2018 | 28.89 | 29.12 | 28.38 | 28.39 | 4,231,647 | -0.38(-1.31%) |
Sep 07, 2018 | 28.76 | 28.85 | 28.43 | 28.77 | 4,672,228 | -0.21(-0.71%) |
Sep 06, 2018 | 29.39 | 29.52 | 28.84 | 28.98 | 3,029,908 | -0.53(-1.80%) |
Sep 05, 2018 | 29.51 | 29.59 | 28.89 | 29.51 | 3,775,711 | +0.00(+0.00%) |