Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 24.05 | 24.33 | 24.05 | 24.16 | 2,975,720 | -0.08(-0.35%) |
Sep 27, 2019 | 24.12 | 24.32 | 24.11 | 24.25 | 3,169,280 | +0.06(+0.25%) |
Sep 26, 2019 | 24.21 | 24.34 | 24.13 | 24.19 | 2,669,128 | -0.03(-0.13%) |
Sep 25, 2019 | 24.26 | 24.32 | 24.15 | 24.22 | 2,247,771 | -0.17(-0.69%) |
Sep 24, 2019 | 24.32 | 24.43 | 24.13 | 24.39 | 2,916,427 | +0.08(+0.35%) |
Sep 23, 2019 | 24.25 | 24.44 | 24.21 | 24.30 | 1,991,854 | +0.02(+0.06%) |
Sep 20, 2019 | 24.49 | 24.61 | 24.21 | 24.29 | 2,799,567 | -0.11(-0.44%) |
Sep 19, 2019 | 24.51 | 24.68 | 24.38 | 24.39 | 2,850,711 | -0.02(-0.06%) |
Sep 18, 2019 | 24.40 | 24.54 | 24.27 | 24.41 | 3,375,946 | -0.18(-0.72%) |
Sep 17, 2019 | 24.78 | 24.80 | 24.29 | 24.59 | 5,730,624 | -0.24(-0.96%) |
Sep 16, 2019 | 24.11 | 25.05 | 23.99 | 24.82 | 7,827,971 | +1.55(+6.68%) |
Sep 13, 2019 | 23.62 | 23.73 | 23.19 | 23.27 | 3,992,866 | -0.21(-0.88%) |
Sep 12, 2019 | 23.12 | 23.57 | 23.00 | 23.48 | 2,453,861 | +0.09(+0.39%) |
Sep 11, 2019 | 23.52 | 23.66 | 23.19 | 23.38 | 3,653,173 | +0.01(+0.03%) |
Sep 10, 2019 | 23.01 | 23.58 | 22.99 | 23.38 | 4,006,601 | +0.50(+2.21%) |
Sep 09, 2019 | 22.96 | 23.18 | 22.84 | 22.87 | 3,167,345 | +0.14(+0.61%) |
Sep 06, 2019 | 22.47 | 22.80 | 22.41 | 22.73 | 2,809,891 | +0.15(+0.64%) |
Sep 05, 2019 | 22.40 | 22.77 | 22.34 | 22.59 | 3,764,348 | +0.38(+1.72%) |
Sep 04, 2019 | 22.30 | 22.52 | 22.17 | 22.21 | 5,724,254 | +0.22(+1.01%) |
Sep 03, 2019 | 21.62 | 22.01 | 21.53 | 21.98 | 6,003,094 | -0.06(-0.28%) |
Aug 30, 2019 | 22.16 | 22.25 | 21.89 | 22.05 | 3,105,563 | +0.05(+0.24%) |
Aug 29, 2019 | 21.63 | 22.10 | 21.62 | 21.99 | 3,274,054 | +0.50(+2.32%) |
Aug 28, 2019 | 21.34 | 21.60 | 21.22 | 21.49 | 8,243,417 | +0.36(+1.71%) |
Aug 27, 2019 | 21.30 | 21.41 | 21.03 | 21.13 | 9,418,471 | -0.08(-0.39%) |
Aug 26, 2019 | 21.30 | 21.34 | 21.12 | 21.22 | 5,571,760 | +0.20(+0.93%) |
Aug 23, 2019 | 21.23 | 21.43 | 20.94 | 21.02 | 2,869,948 | -0.38(-1.76%) |
Aug 22, 2019 | 21.52 | 21.59 | 21.37 | 21.40 | 2,721,981 | -0.05(-0.21%) |
Aug 21, 2019 | 21.35 | 21.55 | 21.35 | 21.44 | 3,521,969 | +0.23(+1.10%) |
Aug 20, 2019 | 21.44 | 21.46 | 21.19 | 21.21 | 4,567,119 | -0.30(-1.40%) |
Aug 19, 2019 | 21.34 | 21.55 | 21.31 | 21.51 | 3,326,389 | +0.32(+1.49%) |
Aug 16, 2019 | 20.89 | 21.29 | 20.81 | 21.19 | 2,791,056 | +0.37(+1.77%) |
Aug 15, 2019 | 20.94 | 21.05 | 20.71 | 20.82 | 3,511,725 | -0.23(-1.08%) |
Aug 14, 2019 | 21.16 | 21.25 | 20.97 | 21.05 | 4,205,550 | -0.57(-2.65%) |
Aug 13, 2019 | 21.50 | 21.69 | 21.33 | 21.62 | 10,999,375 | +0.05(+0.21%) |
Aug 12, 2019 | 21.52 | 21.64 | 21.40 | 21.58 | 3,209,512 | -0.01(-0.04%) |
Aug 09, 2019 | 21.65 | 21.81 | 21.47 | 21.59 | 4,698,785 | +0.00(+0.00%) |
Aug 08, 2019 | 21.42 | 21.84 | 21.32 | 21.59 | 6,196,572 | +0.38(+1.81%) |
Aug 07, 2019 | 20.69 | 21.33 | 20.57 | 21.20 | 6,806,397 | +0.18(+0.86%) |
Aug 06, 2019 | 21.00 | 21.17 | 20.71 | 21.02 | 10,187,369 | +0.17(+0.83%) |
Aug 05, 2019 | 21.09 | 21.19 | 20.82 | 20.85 | 7,624,848 | -0.60(-2.78%) |
Aug 02, 2019 | 21.65 | 21.73 | 21.24 | 21.44 | 9,003,509 | -0.23(-1.08%) |
Aug 01, 2019 | 21.39 | 21.85 | 21.38 | 21.68 | 9,235,121 | +0.03(+0.14%) |
Jul 31, 2019 | 22.05 | 22.05 | 21.47 | 21.65 | 7,548,687 | -0.32(-1.48%) |
Jul 30, 2019 | 21.87 | 22.14 | 21.55 | 21.97 | 5,290,353 | +0.01(+0.03%) |
Jul 29, 2019 | 22.44 | 22.49 | 21.89 | 21.96 | 5,064,370 | -0.39(-1.75%) |
Jul 26, 2019 | 22.44 | 22.63 | 22.23 | 22.35 | 4,746,651 | +0.01(+0.07%) |
Jul 25, 2019 | 23.39 | 23.45 | 22.16 | 22.34 | 5,468,950 | -0.66(-2.88%) |
Jul 24, 2019 | 23.33 | 23.41 | 22.98 | 23.00 | 3,438,269 | -0.37(-1.58%) |
Jul 23, 2019 | 23.55 | 23.63 | 23.37 | 23.37 | 2,759,504 | -0.13(-0.55%) |
Jul 22, 2019 | 23.52 | 23.57 | 23.38 | 23.50 | 2,916,613 | +0.01(+0.03%) |
Jul 19, 2019 | 23.53 | 23.60 | 23.40 | 23.49 | 2,824,203 | -0.03(-0.13%) |
Jul 18, 2019 | 23.53 | 23.61 | 23.40 | 23.52 | 3,935,060 | -0.16(-0.67%) |
Jul 17, 2019 | 23.76 | 23.88 | 23.57 | 23.68 | 2,975,381 | -0.12(-0.51%) |
Jul 16, 2019 | 24.21 | 24.25 | 23.64 | 23.80 | 3,976,989 | -0.47(-1.93%) |
Jul 15, 2019 | 24.46 | 24.57 | 24.24 | 24.27 | 2,192,051 | -0.08(-0.31%) |
Jul 12, 2019 | 24.48 | 24.51 | 24.34 | 24.35 | 2,344,884 | -0.14(-0.55%) |
Jul 11, 2019 | 24.51 | 24.60 | 24.33 | 24.48 | 2,570,799 | +0.03(+0.12%) |
Jul 10, 2019 | 24.44 | 24.65 | 24.24 | 24.45 | 5,551,394 | +0.23(+0.97%) |
Jul 09, 2019 | 23.64 | 24.22 | 23.56 | 24.22 | 3,903,120 | +0.56(+2.36%) |
Jul 08, 2019 | 23.62 | 23.79 | 23.60 | 23.66 | 3,559,346 | -0.06(-0.25%) |
Jul 05, 2019 | 23.86 | 23.90 | 23.58 | 23.72 | 2,796,890 | +0.12(+0.51%) |
Jul 03, 2019 | 23.55 | 23.70 | 23.36 | 23.60 | 2,253,794 | +0.09(+0.38%) |
Jul 02, 2019 | 23.67 | 23.76 | 23.36 | 23.51 | 4,556,080 | -0.32(-1.36%) |
Jul 01, 2019 | 23.86 | 23.96 | 23.67 | 23.83 | 3,156,065 | +0.33(+1.41%) |
Jun 28, 2019 | 23.59 | 23.67 | 23.38 | 23.50 | 3,670,006 | +0.05(+0.23%) |
Jun 27, 2019 | 23.84 | 23.88 | 23.38 | 23.45 | 3,971,110 | -0.36(-1.52%) |
Jun 26, 2019 | 23.95 | 24.09 | 23.79 | 23.81 | 5,337,417 | +0.05(+0.19%) |
Jun 25, 2019 | 24.05 | 24.13 | 23.76 | 23.76 | 4,205,282 | -0.26(-1.07%) |
Jun 24, 2019 | 23.90 | 24.12 | 23.67 | 24.02 | 4,132,641 | +0.19(+0.79%) |
Jun 21, 2019 | 24.05 | 24.10 | 23.70 | 23.83 | 4,542,990 | -0.17(-0.69%) |
Jun 20, 2019 | 24.16 | 24.21 | 23.92 | 24.00 | 3,707,841 | +0.32(+1.37%) |
Jun 19, 2019 | 23.54 | 23.76 | 23.37 | 23.67 | 3,588,441 | +0.17(+0.74%) |
Jun 18, 2019 | 23.58 | 23.69 | 23.40 | 23.50 | 4,602,798 | +0.06(+0.26%) |
Jun 17, 2019 | 23.37 | 23.67 | 23.30 | 23.44 | 4,469,874 | +0.06(+0.26%) |
Jun 14, 2019 | 23.29 | 23.57 | 23.17 | 23.38 | 2,721,710 | +0.02(+0.10%) |
Jun 13, 2019 | 23.39 | 23.46 | 23.27 | 23.36 | 2,587,822 | +0.16(+0.68%) |
Jun 12, 2019 | 22.86 | 23.22 | 22.73 | 23.20 | 3,916,803 | +0.11(+0.49%) |
Jun 11, 2019 | 23.04 | 23.29 | 22.97 | 23.09 | 2,502,666 | +0.15(+0.66%) |
Jun 10, 2019 | 23.02 | 23.11 | 22.85 | 22.94 | 2,828,930 | -0.05(-0.23%) |
Jun 07, 2019 | 22.97 | 23.24 | 22.94 | 22.99 | 3,629,300 | +0.08(+0.33%) |
Jun 06, 2019 | 22.70 | 22.98 | 22.57 | 22.91 | 3,916,039 | +0.30(+1.33%) |
Jun 05, 2019 | 22.94 | 22.97 | 22.57 | 22.61 | 4,663,383 | -0.20(-0.86%) |
Jun 04, 2019 | 22.90 | 23.00 | 22.61 | 22.81 | 5,323,733 | +0.00(+0.00%) |
Jun 03, 2019 | 23.21 | 23.27 | 22.74 | 22.81 | 7,844,494 | -0.11(-0.46%) |
May 31, 2019 | 22.84 | 23.05 | 22.55 | 22.91 | 4,776,651 | -0.19(-0.81%) |
May 30, 2019 | 23.23 | 23.37 | 22.97 | 23.10 | 6,272,191 | -0.17(-0.74%) |
May 29, 2019 | 22.89 | 23.40 | 22.79 | 23.27 | 2,917,662 | +0.01(+0.03%) |
May 28, 2019 | 23.54 | 23.72 | 23.26 | 23.26 | 6,834,867 | +0.13(+0.58%) |
May 24, 2019 | 22.99 | 23.26 | 22.87 | 23.13 | 4,077,776 | +0.29(+1.27%) |
May 23, 2019 | 23.29 | 23.32 | 22.51 | 22.84 | 4,885,323 | -0.92(-3.88%) |
May 22, 2019 | 24.30 | 24.33 | 23.75 | 23.76 | 2,535,863 | -0.62(-2.56%) |
May 21, 2019 | 24.10 | 24.42 | 24.03 | 24.39 | 3,028,010 | +0.34(+1.42%) |
May 20, 2019 | 23.99 | 24.17 | 23.95 | 24.04 | 1,959,685 | +0.10(+0.44%) |
May 17, 2019 | 24.07 | 24.24 | 23.89 | 23.94 | 2,414,672 | -0.22(-0.92%) |
May 16, 2019 | 24.01 | 24.34 | 24.01 | 24.16 | 2,457,640 | +0.28(+1.18%) |
May 15, 2019 | 23.52 | 23.97 | 23.49 | 23.88 | 1,917,325 | +0.15(+0.63%) |
May 14, 2019 | 23.52 | 23.88 | 23.43 | 23.73 | 2,445,230 | +0.36(+1.53%) |
May 13, 2019 | 23.58 | 23.73 | 23.31 | 23.37 | 5,524,582 | -0.36(-1.54%) |
May 10, 2019 | 23.96 | 24.07 | 23.61 | 23.74 | 5,374,035 | -0.32(-1.33%) |
May 09, 2019 | 24.04 | 24.18 | 23.60 | 24.06 | 2,989,097 | -0.16(-0.68%) |
May 08, 2019 | 23.72 | 24.39 | 23.60 | 24.22 | 3,507,863 | +0.51(+2.17%) |
May 07, 2019 | 23.57 | 23.76 | 23.34 | 23.71 | 4,106,664 | -0.16(-0.65%) |
May 06, 2019 | 23.65 | 23.92 | 23.50 | 23.86 | 2,675,276 | -0.23(-0.96%) |
May 03, 2019 | 23.78 | 24.19 | 23.68 | 24.10 | 2,681,775 | +0.54(+2.31%) |
May 02, 2019 | 24.25 | 24.42 | 23.53 | 23.55 | 3,829,460 | -0.65(-2.67%) |
May 01, 2019 | 24.53 | 24.63 | 24.18 | 24.20 | 9,049,049 | -0.35(-1.42%) |
Apr 30, 2019 | 24.76 | 24.78 | 24.30 | 24.55 | 2,525,588 | -0.10(-0.39%) |
Apr 29, 2019 | 24.44 | 24.74 | 24.27 | 24.65 | 2,682,288 | +0.12(+0.49%) |
Apr 26, 2019 | 24.55 | 24.57 | 24.10 | 24.53 | 3,626,646 | -0.11(-0.45%) |
Apr 25, 2019 | 24.53 | 24.83 | 24.29 | 24.64 | 3,012,922 | +0.16(+0.64%) |
Apr 24, 2019 | 25.29 | 25.35 | 24.46 | 24.48 | 4,223,590 | -0.95(-3.74%) |
Apr 23, 2019 | 25.19 | 25.48 | 25.15 | 25.43 | 3,296,603 | +0.17(+0.68%) |
Apr 22, 2019 | 24.89 | 25.31 | 24.84 | 25.26 | 3,475,585 | +0.57(+2.32%) |
Apr 18, 2019 | 24.71 | 24.88 | 24.63 | 24.69 | 2,419,108 | -0.04(-0.15%) |
Apr 17, 2019 | 24.66 | 24.90 | 24.53 | 24.73 | 3,398,345 | +0.26(+1.06%) |
Apr 16, 2019 | 24.56 | 24.61 | 24.30 | 24.47 | 3,288,873 | -0.07(-0.27%) |
Apr 15, 2019 | 24.80 | 24.88 | 24.47 | 24.53 | 2,623,399 | -0.16(-0.63%) |
Apr 12, 2019 | 24.62 | 24.85 | 24.56 | 24.69 | 3,523,543 | +0.27(+1.10%) |
Apr 11, 2019 | 24.53 | 24.67 | 24.41 | 24.42 | 6,356,449 | -0.20(-0.82%) |
Apr 10, 2019 | 24.76 | 24.88 | 24.58 | 24.62 | 5,133,727 | -0.01(-0.06%) |
Apr 09, 2019 | 24.90 | 24.92 | 24.53 | 24.64 | 3,605,280 | -0.37(-1.49%) |
Apr 08, 2019 | 24.84 | 25.29 | 24.81 | 25.01 | 5,987,025 | +0.28(+1.14%) |
Apr 05, 2019 | 24.40 | 24.78 | 24.36 | 24.73 | 3,561,316 | +0.36(+1.50%) |
Apr 04, 2019 | 24.28 | 24.40 | 23.99 | 24.36 | 2,433,176 | +0.10(+0.43%) |
Apr 03, 2019 | 24.54 | 24.65 | 24.15 | 24.26 | 3,480,589 | -0.25(-1.00%) |
Apr 02, 2019 | 24.65 | 24.84 | 24.42 | 24.50 | 3,541,933 | +0.00(+0.00%) |
Apr 01, 2019 | 24.34 | 24.56 | 24.30 | 24.50 | 3,069,185 | +0.38(+1.57%) |
Mar 29, 2019 | 24.50 | 24.57 | 24.04 | 24.12 | 3,884,070 | -0.01(-0.06%) |
Mar 28, 2019 | 24.09 | 24.36 | 24.04 | 24.14 | 4,695,890 | +0.01(+0.03%) |
Mar 27, 2019 | 24.61 | 24.75 | 24.02 | 24.13 | 6,234,796 | -0.62(-2.52%) |
Mar 26, 2019 | 24.53 | 24.92 | 24.53 | 24.76 | 6,113,304 | +0.22(+0.91%) |
Mar 25, 2019 | 24.76 | 25.05 | 24.49 | 24.53 | 5,862,490 | -0.50(-1.99%) |
Mar 22, 2019 | 25.54 | 25.55 | 24.77 | 25.03 | 3,423,665 | -0.68(-2.66%) |
Mar 21, 2019 | 25.62 | 25.89 | 25.61 | 25.72 | 3,637,175 | -0.12(-0.46%) |
Mar 20, 2019 | 25.46 | 25.94 | 25.40 | 25.84 | 3,047,030 | +0.28(+1.11%) |
Mar 19, 2019 | 25.76 | 25.91 | 25.48 | 25.55 | 3,782,958 | +0.04(+0.15%) |
Mar 18, 2019 | 25.16 | 25.52 | 25.09 | 25.52 | 3,409,616 | +0.40(+1.60%) |
Mar 15, 2019 | 24.94 | 25.18 | 24.94 | 25.11 | 4,792,110 | +0.10(+0.39%) |
Mar 14, 2019 | 25.16 | 25.26 | 24.97 | 25.02 | 4,884,161 | +0.01(+0.03%) |
Mar 13, 2019 | 24.91 | 25.08 | 24.85 | 25.01 | 2,301,967 | +0.31(+1.27%) |
Mar 12, 2019 | 24.62 | 24.76 | 24.55 | 24.70 | 3,497,116 | +0.13(+0.51%) |
Mar 11, 2019 | 24.40 | 24.70 | 24.34 | 24.57 | 8,426,963 | +0.29(+1.20%) |
Mar 08, 2019 | 24.47 | 24.50 | 24.07 | 24.28 | 4,800,713 | -0.51(-2.04%) |
Mar 07, 2019 | 25.11 | 25.14 | 24.77 | 24.79 | 5,434,705 | -0.24(-0.95%) |
Mar 06, 2019 | 25.26 | 25.26 | 24.90 | 25.03 | 3,776,958 | -0.31(-1.20%) |
Mar 05, 2019 | 25.22 | 25.41 | 25.14 | 25.33 | 4,636,129 | +0.10(+0.41%) |
Mar 04, 2019 | 25.58 | 25.59 | 24.79 | 25.23 | 4,980,077 | -0.22(-0.85%) |
Mar 01, 2019 | 25.41 | 25.70 | 25.36 | 25.44 | 9,139,139 | +0.12(+0.47%) |
Feb 28, 2019 | 25.45 | 25.45 | 25.11 | 25.32 | 3,447,814 | -0.12(-0.46%) |
Feb 27, 2019 | 25.21 | 25.48 | 25.02 | 25.44 | 3,356,325 | +0.37(+1.50%) |
Feb 26, 2019 | 24.91 | 25.21 | 24.87 | 25.07 | 5,459,601 | +0.12(+0.47%) |
Feb 25, 2019 | 25.09 | 25.23 | 24.94 | 24.95 | 4,162,717 | -0.18(-0.70%) |
Feb 22, 2019 | 25.25 | 25.37 | 25.09 | 25.12 | 4,951,122 | +0.07(+0.26%) |
Feb 21, 2019 | 25.25 | 25.28 | 25.01 | 25.06 | 5,627,472 | -0.15(-0.58%) |
Feb 20, 2019 | 25.32 | 25.35 | 25.03 | 25.21 | 4,402,510 | -0.08(-0.32%) |
Feb 19, 2019 | 25.01 | 25.34 | 24.73 | 25.29 | 4,545,277 | +0.38(+1.53%) |
Feb 15, 2019 | 24.50 | 25.02 | 24.26 | 24.90 | 8,400,836 | +0.98(+4.12%) |
Feb 14, 2019 | 23.63 | 24.10 | 23.59 | 23.92 | 4,419,855 | +0.15(+0.65%) |
Feb 13, 2019 | 24.00 | 24.21 | 23.74 | 23.76 | 4,701,420 | -0.14(-0.58%) |
Feb 12, 2019 | 24.01 | 24.11 | 23.68 | 23.90 | 4,689,123 | +0.15(+0.65%) |
Feb 11, 2019 | 23.55 | 23.81 | 23.49 | 23.75 | 5,513,590 | +0.06(+0.25%) |
Feb 08, 2019 | 23.96 | 23.98 | 23.43 | 23.69 | 4,271,113 | -0.27(-1.13%) |
Feb 07, 2019 | 24.27 | 24.42 | 23.90 | 23.96 | 5,894,894 | -0.43(-1.75%) |
Feb 06, 2019 | 23.84 | 24.55 | 23.63 | 24.39 | 6,476,883 | +0.04(+0.15%) |
Feb 05, 2019 | 24.24 | 24.42 | 24.06 | 24.35 | 4,750,973 | +0.04(+0.15%) |
Feb 04, 2019 | 23.67 | 24.32 | 23.65 | 24.32 | 6,177,271 | +0.51(+2.13%) |
Feb 01, 2019 | 23.88 | 23.89 | 23.58 | 23.81 | 5,704,071 | +0.06(+0.25%) |
Jan 31, 2019 | 23.87 | 23.88 | 23.56 | 23.75 | 4,900,799 | +0.04(+0.19%) |
Jan 30, 2019 | 23.71 | 23.89 | 23.46 | 23.71 | 5,434,346 | +0.16(+0.69%) |
Jan 29, 2019 | 23.52 | 23.75 | 23.41 | 23.54 | 5,463,433 | +0.15(+0.66%) |
Jan 28, 2019 | 23.13 | 23.40 | 22.98 | 23.39 | 4,490,741 | -0.14(-0.59%) |
Jan 25, 2019 | 23.43 | 23.71 | 23.38 | 23.53 | 5,226,282 | +0.24(+1.04%) |
Jan 24, 2019 | 22.82 | 23.30 | 22.71 | 23.29 | 6,189,070 | +0.42(+1.83%) |
Jan 23, 2019 | 23.30 | 23.40 | 22.68 | 22.87 | 5,636,255 | -0.31(-1.33%) |
Jan 22, 2019 | 23.33 | 23.35 | 22.86 | 23.18 | 6,249,214 | -0.34(-1.44%) |
Jan 18, 2019 | 23.30 | 23.66 | 23.21 | 23.52 | 5,208,864 | +0.51(+2.24%) |
Jan 17, 2019 | 22.40 | 23.03 | 22.25 | 23.00 | 4,644,176 | +0.41(+1.82%) |
Jan 16, 2019 | 22.85 | 22.90 | 22.41 | 22.59 | 3,645,235 | -0.32(-1.41%) |
Jan 15, 2019 | 22.52 | 23.03 | 22.52 | 22.91 | 3,893,812 | +0.46(+2.06%) |
Jan 14, 2019 | 22.22 | 22.57 | 22.16 | 22.45 | 3,981,586 | +0.10(+0.43%) |
Jan 11, 2019 | 22.36 | 22.54 | 22.27 | 22.35 | 4,149,182 | -0.19(-0.85%) |
Jan 10, 2019 | 22.36 | 22.62 | 22.25 | 22.55 | 4,122,417 | -0.01(-0.07%) |
Jan 09, 2019 | 22.20 | 22.65 | 22.07 | 22.56 | 5,780,645 | +0.59(+2.68%) |
Jan 08, 2019 | 22.05 | 22.42 | 21.83 | 21.97 | 5,477,911 | +0.15(+0.67%) |
Jan 07, 2019 | 21.85 | 21.99 | 21.28 | 21.82 | 7,501,420 | +0.28(+1.30%) |
Jan 04, 2019 | 21.08 | 21.57 | 21.08 | 21.55 | 5,510,152 | +0.82(+3.97%) |
Jan 03, 2019 | 20.85 | 20.90 | 20.54 | 20.72 | 5,212,556 | -0.05(-0.25%) |
Jan 02, 2019 | 20.28 | 20.99 | 20.10 | 20.77 | 5,064,622 | +0.22(+1.07%) |
Dec 31, 2018 | 20.44 | 20.64 | 20.35 | 20.55 | 5,095,914 | +0.20(+0.97%) |
Dec 28, 2018 | 20.41 | 20.78 | 20.30 | 20.36 | 6,452,666 | +0.10(+0.47%) |
Dec 27, 2018 | 19.80 | 20.27 | 19.71 | 20.26 | 7,538,954 | -0.02(-0.11%) |
Dec 26, 2018 | 19.34 | 20.30 | 18.97 | 20.28 | 5,494,326 | +1.04(+5.42%) |
Dec 24, 2018 | 19.53 | 19.73 | 19.22 | 19.24 | 3,903,143 | -0.40(-2.06%) |
Dec 21, 2018 | 20.16 | 20.29 | 19.52 | 19.64 | 9,604,357 | -0.60(-2.94%) |
Dec 20, 2018 | 20.72 | 20.97 | 20.03 | 20.24 | 9,384,349 | -0.71(-3.40%) |
Dec 19, 2018 | 21.39 | 21.63 | 20.79 | 20.95 | 7,745,193 | -0.31(-1.45%) |
Dec 18, 2018 | 21.33 | 21.57 | 21.11 | 21.26 | 10,381,681 | -0.17(-0.79%) |
Dec 17, 2018 | 21.70 | 21.82 | 21.31 | 21.43 | 5,857,297 | -0.32(-1.45%) |
Dec 14, 2018 | 22.29 | 22.30 | 21.57 | 21.74 | 6,127,699 | -0.79(-3.52%) |
Dec 13, 2018 | 22.69 | 22.91 | 22.37 | 22.54 | 6,329,371 | -0.23(-1.00%) |
Dec 12, 2018 | 22.72 | 23.10 | 22.71 | 22.77 | 4,701,354 | +0.35(+1.57%) |
Dec 11, 2018 | 23.20 | 23.46 | 22.36 | 22.41 | 6,749,430 | -0.48(-2.12%) |
Dec 10, 2018 | 22.79 | 23.16 | 22.30 | 22.90 | 8,784,002 | -0.26(-1.11%) |
Dec 07, 2018 | 23.02 | 23.78 | 22.96 | 23.15 | 7,819,759 | +0.54(+2.41%) |
Dec 06, 2018 | 23.35 | 23.40 | 22.46 | 22.61 | 9,215,176 | -0.99(-4.20%) |
Dec 04, 2018 | 23.82 | 24.09 | 23.60 | 23.60 | 6,151,105 | -0.27(-1.14%) |
Dec 03, 2018 | 24.24 | 24.57 | 23.49 | 23.88 | 7,859,176 | +0.15(+0.62%) |
Nov 30, 2018 | 23.70 | 23.95 | 23.61 | 23.73 | 6,575,277 | -0.11(-0.46%) |
Nov 29, 2018 | 23.73 | 24.08 | 23.70 | 23.84 | 6,626,030 | +0.18(+0.77%) |
Nov 28, 2018 | 23.62 | 23.74 | 23.26 | 23.66 | 6,825,758 | -0.01(-0.06%) |
Nov 27, 2018 | 23.58 | 23.84 | 23.54 | 23.67 | 6,099,648 | +0.01(+0.03%) |
Nov 26, 2018 | 23.82 | 23.99 | 23.51 | 23.66 | 6,113,384 | -0.09(-0.37%) |
Nov 23, 2018 | 24.12 | 24.41 | 23.61 | 23.75 | 6,478,317 | -0.67(-2.74%) |
Nov 21, 2018 | 24.42 | 24.42 | 24.42 | 0 | +1.04(+4.44%) | |
Nov 20, 2018 | 23.37 | 23.51 | 23.11 | 23.38 | 10,359,327 | -0.45(-1.89%) |
Nov 19, 2018 | 23.89 | 24.06 | 23.50 | 23.83 | 6,316,412 | -0.30(-1.23%) |
Nov 16, 2018 | 24.49 | 24.57 | 24.10 | 24.13 | 5,933,309 | -0.23(-0.95%) |
Nov 15, 2018 | 24.20 | 24.51 | 24.09 | 24.36 | 6,801,001 | +0.08(+0.33%) |
Nov 14, 2018 | 23.97 | 24.46 | 23.91 | 24.28 | 7,290,328 | +0.64(+2.71%) |
Nov 13, 2018 | 24.20 | 24.41 | 23.57 | 23.64 | 6,885,230 | -0.71(-2.90%) |
Nov 12, 2018 | 24.63 | 24.65 | 24.26 | 24.35 | 6,353,398 | -0.10(-0.42%) |
Nov 09, 2018 | 24.47 | 24.70 | 24.17 | 24.45 | 6,485,747 | -0.34(-1.38%) |
Nov 08, 2018 | 25.44 | 25.49 | 24.62 | 24.79 | 6,468,106 | -0.76(-2.99%) |
Nov 07, 2018 | 25.41 | 25.71 | 25.31 | 25.55 | 7,099,891 | +0.59(+2.36%) |
Nov 06, 2018 | 24.83 | 25.08 | 24.71 | 24.96 | 4,801,072 | +0.21(+0.85%) |
Nov 05, 2018 | 24.63 | 24.89 | 24.54 | 24.75 | 3,833,657 | +0.36(+1.49%) |
Nov 02, 2018 | 24.64 | 24.94 | 24.27 | 24.39 | 5,202,137 | -0.07(-0.30%) |
Nov 01, 2018 | 24.55 | 25.00 | 24.08 | 24.46 | 7,479,212 | +0.25(+1.05%) |
Oct 31, 2018 | 24.54 | 24.71 | 24.12 | 24.21 | 5,656,803 | +0.13(+0.54%) |
Oct 30, 2018 | 24.00 | 24.33 | 23.88 | 24.08 | 7,903,559 | -0.04(-0.18%) |
Oct 29, 2018 | 24.94 | 24.94 | 23.83 | 24.12 | 6,197,564 | -0.50(-2.04%) |
Oct 26, 2018 | 24.09 | 24.79 | 23.94 | 24.62 | 5,752,098 | +0.20(+0.83%) |
Oct 25, 2018 | 24.50 | 24.65 | 24.32 | 24.42 | 5,416,176 | +0.25(+1.05%) |
Oct 24, 2018 | 25.14 | 25.18 | 24.17 | 24.17 | 7,431,953 | -0.87(-3.48%) |
Oct 23, 2018 | 25.33 | 25.39 | 24.81 | 25.04 | 6,161,725 | -0.73(-2.85%) |
Oct 22, 2018 | 26.11 | 26.16 | 25.68 | 25.77 | 5,149,470 | -0.19(-0.73%) |
Oct 19, 2018 | 25.84 | 26.10 | 25.69 | 25.96 | 6,334,394 | +0.16(+0.62%) |
Oct 18, 2018 | 26.05 | 26.19 | 25.68 | 25.80 | 6,638,301 | -0.52(-1.99%) |
Oct 17, 2018 | 26.53 | 26.62 | 26.12 | 26.32 | 5,210,700 | -0.41(-1.55%) |
Oct 16, 2018 | 26.85 | 26.98 | 26.57 | 26.74 | 3,905,459 | -0.01(-0.05%) |
Oct 15, 2018 | 26.77 | 27.08 | 26.61 | 26.75 | 4,663,542 | +0.12(+0.46%) |
Oct 12, 2018 | 26.30 | 26.75 | 26.18 | 26.63 | 6,263,120 | +0.79(+3.04%) |
Oct 11, 2018 | 26.94 | 27.14 | 25.82 | 25.84 | 7,850,903 | -1.31(-4.82%) |
Oct 10, 2018 | 28.40 | 28.40 | 27.11 | 27.15 | 6,576,387 | -1.17(-4.13%) |
Oct 09, 2018 | 28.64 | 28.77 | 28.29 | 28.32 | 4,627,315 | -0.17(-0.61%) |
Oct 08, 2018 | 28.23 | 28.66 | 28.15 | 28.50 | 4,146,315 | +0.03(+0.10%) |
Oct 05, 2018 | 29.06 | 29.09 | 28.39 | 28.47 | 5,307,258 | -0.60(-2.07%) |
Oct 04, 2018 | 28.81 | 29.13 | 28.65 | 29.07 | 8,246,922 | +0.20(+0.70%) |
Oct 03, 2018 | 28.62 | 29.07 | 28.40 | 28.87 | 5,973,018 | +0.30(+1.04%) |
Oct 02, 2018 | 28.90 | 28.92 | 28.40 | 28.57 | 4,029,674 | -0.33(-1.16%) |