Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 20.42 | 20.77 | 19.86 | 20.28 | 5,621,943 | -0.49(-2.35%) |
Oct 30, 2019 | 20.77 | 20.82 | 20.26 | 20.76 | 3,813,381 | -0.30(-1.44%) |
Oct 29, 2019 | 20.92 | 21.19 | 20.53 | 21.07 | 2,507,554 | +0.08(+0.37%) |
Oct 28, 2019 | 20.70 | 21.23 | 20.67 | 20.99 | 2,898,414 | +0.49(+2.38%) |
Oct 25, 2019 | 20.09 | 20.68 | 20.09 | 20.50 | 6,079,442 | +0.27(+1.35%) |
Oct 24, 2019 | 20.81 | 21.04 | 19.94 | 20.23 | 4,310,422 | -0.53(-2.54%) |
Oct 23, 2019 | 20.30 | 20.86 | 20.30 | 20.75 | 3,247,862 | +0.54(+2.65%) |
Oct 22, 2019 | 19.94 | 20.51 | 19.43 | 20.22 | 4,312,214 | +0.25(+1.27%) |
Oct 21, 2019 | 21.04 | 21.12 | 19.94 | 19.96 | 6,516,623 | -1.04(-4.97%) |
Oct 18, 2019 | 20.15 | 21.11 | 19.84 | 21.01 | 6,366,742 | +1.21(+6.11%) |
Oct 17, 2019 | 20.04 | 21.10 | 19.54 | 19.80 | 9,342,460 | +1.11(+5.95%) |
Oct 16, 2019 | 18.77 | 19.47 | 18.69 | 18.69 | 7,758,363 | -0.29(-1.54%) |
Oct 15, 2019 | 18.64 | 19.32 | 18.49 | 18.98 | 7,772,318 | +0.28(+1.51%) |
Oct 14, 2019 | 18.55 | 18.96 | 18.32 | 18.70 | 5,954,673 | -0.11(-0.57%) |
Oct 11, 2019 | 18.69 | 19.02 | 18.50 | 18.80 | 6,153,369 | +0.58(+3.16%) |
Oct 10, 2019 | 18.18 | 18.52 | 17.96 | 18.23 | 3,536,323 | +0.27(+1.52%) |
Oct 09, 2019 | 18.29 | 18.35 | 17.74 | 17.95 | 3,269,158 | -0.08(-0.43%) |
Oct 08, 2019 | 18.43 | 18.54 | 18.01 | 18.03 | 3,639,773 | -0.74(-3.95%) |
Oct 07, 2019 | 18.93 | 19.28 | 18.72 | 18.77 | 2,691,545 | -0.20(-1.03%) |
Oct 04, 2019 | 18.63 | 19.01 | 18.47 | 18.97 | 2,821,016 | +0.39(+2.10%) |
Oct 03, 2019 | 18.66 | 18.86 | 18.22 | 18.58 | 3,598,777 | -0.24(-1.30%) |
Oct 02, 2019 | 18.94 | 19.07 | 18.35 | 18.82 | 3,158,379 | -0.55(-2.82%) |
Oct 01, 2019 | 19.69 | 20.35 | 19.21 | 19.37 | 3,334,721 | -0.20(-1.05%) |
Sep 30, 2019 | 20.02 | 20.04 | 19.46 | 19.57 | 3,365,474 | -0.53(-2.62%) |
Sep 27, 2019 | 20.56 | 20.71 | 19.93 | 20.10 | 3,166,145 | -0.37(-1.81%) |
Sep 26, 2019 | 20.67 | 20.71 | 20.08 | 20.47 | 2,320,462 | -0.50(-2.37%) |
Sep 25, 2019 | 19.97 | 21.03 | 19.88 | 20.97 | 3,438,732 | +0.86(+4.27%) |
Sep 24, 2019 | 20.55 | 20.91 | 19.92 | 20.11 | 3,821,982 | -0.66(-3.19%) |
Sep 23, 2019 | 20.15 | 21.17 | 19.93 | 20.77 | 3,619,100 | -0.39(-1.84%) |
Sep 20, 2019 | 21.50 | 21.55 | 20.97 | 21.16 | 5,220,925 | -0.23(-1.09%) |
Sep 19, 2019 | 20.77 | 21.66 | 20.77 | 21.40 | 3,070,197 | +0.26(+1.25%) |
Sep 18, 2019 | 21.25 | 21.46 | 20.84 | 21.13 | 4,266,151 | -0.35(-1.63%) |
Sep 17, 2019 | 21.46 | 21.80 | 21.02 | 21.49 | 3,755,851 | -0.52(-2.35%) |
Sep 16, 2019 | 22.00 | 22.30 | 21.83 | 22.00 | 2,938,713 | -0.32(-1.44%) |
Sep 13, 2019 | 22.38 | 22.75 | 22.14 | 22.32 | 4,325,804 | +0.32(+1.46%) |
Sep 12, 2019 | 21.49 | 22.26 | 20.85 | 22.00 | 5,274,123 | +0.37(+1.71%) |
Sep 11, 2019 | 20.82 | 21.73 | 20.19 | 21.63 | 6,415,214 | +1.32(+6.48%) |
Sep 10, 2019 | 19.89 | 20.37 | 19.36 | 20.32 | 3,294,728 | +0.52(+2.61%) |
Sep 09, 2019 | 18.79 | 19.92 | 18.79 | 19.80 | 4,349,097 | +1.16(+6.23%) |
Sep 06, 2019 | 19.04 | 19.15 | 18.51 | 18.64 | 3,045,770 | -0.50(-2.60%) |
Sep 05, 2019 | 18.25 | 19.28 | 18.24 | 19.14 | 5,687,862 | +1.31(+7.33%) |
Sep 04, 2019 | 17.57 | 17.94 | 17.52 | 17.83 | 2,639,039 | +0.65(+3.80%) |
Sep 03, 2019 | 17.19 | 17.26 | 16.67 | 17.17 | 2,670,538 | -0.31(-1.78%) |
Aug 30, 2019 | 17.50 | 17.72 | 17.27 | 17.49 | 2,148,393 | +0.13(+0.73%) |
Aug 29, 2019 | 16.89 | 17.54 | 16.84 | 17.36 | 3,147,205 | +0.77(+4.64%) |
Aug 28, 2019 | 16.17 | 16.85 | 16.05 | 16.59 | 2,990,561 | +0.27(+1.67%) |
Aug 27, 2019 | 16.88 | 16.94 | 16.27 | 16.32 | 2,436,618 | -0.43(-2.56%) |
Aug 26, 2019 | 17.29 | 17.29 | 16.67 | 16.75 | 3,189,786 | -0.30(-1.77%) |
Aug 23, 2019 | 17.39 | 17.56 | 16.88 | 17.05 | 3,318,613 | -0.56(-3.16%) |
Aug 22, 2019 | 18.00 | 18.09 | 17.46 | 17.60 | 3,075,286 | -0.41(-2.27%) |
Aug 21, 2019 | 18.21 | 18.54 | 18.00 | 18.01 | 3,468,823 | +0.16(+0.87%) |
Aug 20, 2019 | 17.67 | 17.95 | 17.62 | 17.86 | 3,028,906 | +0.08(+0.44%) |
Aug 19, 2019 | 17.40 | 17.92 | 17.37 | 17.78 | 3,593,755 | +0.69(+4.05%) |
Aug 16, 2019 | 16.62 | 17.19 | 16.62 | 17.09 | 4,381,377 | +0.59(+3.55%) |
Aug 15, 2019 | 17.16 | 17.30 | 16.27 | 16.50 | 4,073,784 | -0.57(-3.31%) |
Aug 14, 2019 | 17.90 | 17.95 | 17.07 | 17.07 | 5,681,856 | -1.57(-8.42%) |
Aug 13, 2019 | 18.04 | 19.04 | 17.88 | 18.64 | 4,541,261 | +0.58(+3.19%) |
Aug 12, 2019 | 18.56 | 18.58 | 17.94 | 18.06 | 2,749,458 | -0.67(-3.59%) |
Aug 09, 2019 | 19.36 | 19.47 | 18.69 | 18.74 | 3,146,151 | -0.89(-4.52%) |
Aug 08, 2019 | 19.30 | 19.74 | 19.19 | 19.62 | 3,056,285 | +0.53(+2.76%) |
Aug 07, 2019 | 19.05 | 19.14 | 18.68 | 19.10 | 3,022,201 | -0.30(-1.56%) |
Aug 06, 2019 | 19.72 | 19.85 | 18.87 | 19.40 | 3,876,864 | -0.25(-1.29%) |
Aug 05, 2019 | 19.72 | 19.77 | 19.06 | 19.65 | 4,083,059 | -0.55(-2.70%) |
Aug 02, 2019 | 20.63 | 20.80 | 19.81 | 20.20 | 3,605,708 | -0.60(-2.91%) |
Aug 01, 2019 | 21.72 | 21.90 | 20.48 | 20.80 | 4,905,043 | -1.13(-5.16%) |
Jul 31, 2019 | 22.48 | 22.67 | 21.87 | 21.93 | 2,833,142 | -0.54(-2.39%) |
Jul 30, 2019 | 22.33 | 22.47 | 22.02 | 22.47 | 2,936,967 | -0.08(-0.35%) |
Jul 29, 2019 | 22.49 | 22.99 | 22.33 | 22.55 | 2,451,654 | -0.01(-0.04%) |
Jul 26, 2019 | 22.29 | 22.72 | 22.07 | 22.56 | 2,570,115 | +0.27(+1.23%) |
Jul 25, 2019 | 22.90 | 23.05 | 22.04 | 22.29 | 3,990,182 | -0.69(-3.01%) |
Jul 24, 2019 | 22.36 | 23.02 | 22.27 | 22.98 | 3,026,081 | +0.59(+2.66%) |
Jul 23, 2019 | 22.59 | 22.98 | 22.30 | 22.38 | 3,166,740 | -0.03(-0.13%) |
Jul 22, 2019 | 22.61 | 22.81 | 22.13 | 22.41 | 3,813,447 | -0.13(-0.56%) |
Jul 19, 2019 | 22.78 | 23.19 | 22.30 | 22.54 | 4,763,111 | -0.29(-1.28%) |
Jul 18, 2019 | 22.33 | 24.02 | 21.96 | 22.83 | 10,969,302 | +0.25(+1.12%) |
Jul 17, 2019 | 22.74 | 22.79 | 22.26 | 22.58 | 3,383,812 | -0.17(-0.73%) |
Jul 16, 2019 | 22.68 | 23.33 | 22.52 | 22.74 | 2,954,333 | +0.15(+0.65%) |
Jul 15, 2019 | 22.22 | 22.66 | 22.12 | 22.60 | 3,405,092 | +0.56(+2.52%) |
Jul 12, 2019 | 21.95 | 22.25 | 21.81 | 22.04 | 2,273,280 | +0.10(+0.44%) |
Jul 11, 2019 | 21.76 | 22.04 | 21.44 | 21.94 | 3,407,503 | -0.11(-0.49%) |
Jul 10, 2019 | 21.90 | 22.38 | 21.59 | 22.05 | 3,511,786 | +0.38(+1.75%) |
Jul 09, 2019 | 21.16 | 21.70 | 20.64 | 21.67 | 4,840,570 | -0.08(-0.36%) |
Jul 08, 2019 | 22.37 | 22.54 | 21.66 | 21.75 | 3,538,500 | -0.81(-3.59%) |
Jul 05, 2019 | 21.70 | 22.67 | 21.67 | 22.56 | 2,349,975 | +0.42(+1.89%) |
Jul 03, 2019 | 22.66 | 22.86 | 21.81 | 22.14 | 3,269,909 | -0.59(-2.58%) |
Jul 02, 2019 | 22.36 | 22.90 | 22.10 | 22.72 | 3,341,558 | +0.24(+1.08%) |
Jul 01, 2019 | 23.09 | 23.26 | 22.22 | 22.48 | 3,508,579 | -0.35(-1.54%) |
Jun 28, 2019 | 22.53 | 22.84 | 22.29 | 22.83 | 2,983,840 | +0.27(+1.21%) |
Jun 27, 2019 | 22.70 | 22.81 | 22.35 | 22.56 | 2,690,331 | -0.08(-0.34%) |
Jun 26, 2019 | 22.21 | 22.81 | 22.11 | 22.64 | 2,640,462 | +0.64(+2.93%) |
Jun 25, 2019 | 21.68 | 22.30 | 21.41 | 21.99 | 2,633,393 | +0.32(+1.48%) |
Jun 24, 2019 | 21.97 | 22.13 | 21.61 | 21.67 | 2,254,132 | -0.37(-1.68%) |
Jun 21, 2019 | 22.03 | 22.18 | 21.63 | 22.04 | 3,022,290 | +0.09(+0.40%) |
Jun 20, 2019 | 22.49 | 22.68 | 21.90 | 21.95 | 2,583,429 | +0.11(+0.49%) |
Jun 19, 2019 | 22.11 | 22.46 | 21.75 | 21.85 | 2,776,740 | -0.14(-0.62%) |
Jun 18, 2019 | 21.49 | 22.52 | 21.14 | 21.98 | 4,666,418 | +0.87(+4.11%) |
Jun 17, 2019 | 21.00 | 21.45 | 20.68 | 21.11 | 3,310,570 | -0.08(-0.37%) |
Jun 14, 2019 | 20.97 | 21.59 | 20.77 | 21.19 | 3,291,954 | -0.07(-0.32%) |
Jun 13, 2019 | 20.78 | 21.36 | 20.58 | 21.26 | 2,997,746 | +0.61(+2.98%) |
Jun 12, 2019 | 20.97 | 21.11 | 20.56 | 20.65 | 2,705,360 | -0.49(-2.31%) |
Jun 11, 2019 | 21.85 | 21.94 | 21.12 | 21.13 | 3,091,598 | +0.09(+0.42%) |
Jun 10, 2019 | 21.06 | 21.57 | 21.03 | 21.05 | 4,090,985 | +0.14(+0.65%) |
Jun 07, 2019 | 21.00 | 21.10 | 20.40 | 20.91 | 4,071,417 | -0.13(-0.60%) |
Jun 06, 2019 | 20.92 | 21.44 | 20.69 | 21.04 | 4,352,235 | +0.20(+0.94%) |
Jun 05, 2019 | 21.48 | 21.51 | 20.52 | 20.84 | 5,967,966 | -0.51(-2.38%) |
Jun 04, 2019 | 21.13 | 21.68 | 20.95 | 21.35 | 3,684,482 | +0.37(+1.77%) |
Jun 03, 2019 | 20.53 | 21.13 | 20.31 | 20.98 | 3,261,652 | +0.31(+1.51%) |
May 31, 2019 | 20.73 | 20.84 | 20.50 | 20.67 | 2,789,846 | -0.42(-1.99%) |
May 30, 2019 | 21.86 | 21.91 | 20.97 | 21.09 | 3,494,896 | -0.82(-3.74%) |
May 29, 2019 | 21.68 | 21.95 | 21.41 | 21.90 | 2,253,811 | -0.09(-0.40%) |
May 28, 2019 | 22.47 | 22.55 | 21.87 | 21.99 | 3,615,745 | -0.45(-2.00%) |
May 24, 2019 | 22.87 | 23.02 | 22.40 | 22.44 | 3,847,483 | -0.22(-0.99%) |
May 23, 2019 | 23.31 | 23.31 | 22.50 | 22.67 | 3,341,088 | -0.98(-4.13%) |
May 22, 2019 | 23.99 | 24.14 | 23.45 | 23.64 | 2,254,518 | -0.49(-2.02%) |
May 21, 2019 | 23.69 | 24.25 | 23.30 | 24.13 | 2,839,728 | +0.73(+3.13%) |
May 20, 2019 | 23.73 | 24.27 | 23.26 | 23.40 | 3,372,503 | -0.50(-2.08%) |
May 17, 2019 | 23.99 | 24.38 | 23.75 | 23.89 | 3,308,975 | -0.47(-1.92%) |
May 16, 2019 | 24.51 | 24.61 | 24.06 | 24.36 | 2,294,608 | -0.03(-0.12%) |
May 15, 2019 | 24.03 | 24.52 | 23.93 | 24.39 | 2,809,109 | +0.00(+0.00%) |
May 14, 2019 | 24.18 | 24.84 | 24.09 | 24.39 | 4,427,913 | +0.46(+1.92%) |
May 13, 2019 | 23.73 | 24.04 | 23.38 | 23.93 | 4,477,639 | -0.49(-2.00%) |
May 10, 2019 | 24.12 | 24.68 | 23.67 | 24.42 | 3,640,980 | +0.22(+0.93%) |
May 09, 2019 | 23.80 | 24.28 | 23.29 | 24.20 | 2,698,617 | +0.12(+0.49%) |
May 08, 2019 | 24.41 | 24.80 | 24.06 | 24.08 | 3,386,957 | -0.48(-1.95%) |
May 07, 2019 | 24.98 | 25.08 | 24.38 | 24.56 | 4,122,115 | -0.71(-2.82%) |
May 06, 2019 | 25.31 | 25.36 | 24.66 | 25.27 | 4,184,726 | -0.75(-2.89%) |
May 03, 2019 | 25.58 | 26.17 | 25.41 | 26.02 | 3,461,648 | +0.73(+2.89%) |
May 02, 2019 | 25.24 | 25.73 | 25.08 | 25.29 | 2,991,063 | -0.07(-0.27%) |
May 01, 2019 | 26.04 | 26.43 | 25.34 | 25.36 | 3,775,466 | -0.66(-2.55%) |
Apr 30, 2019 | 26.05 | 26.35 | 25.72 | 26.02 | 3,352,827 | -0.17(-0.63%) |
Apr 29, 2019 | 26.16 | 26.27 | 25.83 | 26.19 | 2,356,871 | -0.06(-0.22%) |
Apr 26, 2019 | 26.38 | 26.58 | 26.18 | 26.25 | 2,314,806 | -0.20(-0.74%) |
Apr 25, 2019 | 27.35 | 27.35 | 26.34 | 26.44 | 3,233,341 | -0.99(-3.59%) |
Apr 24, 2019 | 27.79 | 27.83 | 27.06 | 27.43 | 3,477,118 | -0.40(-1.44%) |
Apr 23, 2019 | 27.39 | 28.21 | 27.39 | 27.82 | 4,906,029 | +0.38(+1.39%) |
Apr 22, 2019 | 25.86 | 27.54 | 25.86 | 27.44 | 6,399,103 | +1.44(+5.55%) |
Apr 18, 2019 | 26.68 | 26.73 | 25.07 | 26.00 | 9,716,218 | -1.03(-3.82%) |
Apr 17, 2019 | 27.29 | 27.88 | 26.99 | 27.04 | 5,136,513 | +0.00(+0.00%) |
Apr 16, 2019 | 27.11 | 27.27 | 26.72 | 27.04 | 4,197,262 | -0.02(-0.07%) |
Apr 15, 2019 | 27.68 | 27.70 | 26.89 | 27.05 | 4,270,067 | -0.54(-1.94%) |
Apr 12, 2019 | 28.19 | 28.48 | 27.55 | 27.59 | 2,822,451 | -0.20(-0.70%) |
Apr 11, 2019 | 28.14 | 28.39 | 27.60 | 27.79 | 3,496,348 | -0.64(-2.26%) |
Apr 10, 2019 | 28.49 | 28.61 | 28.17 | 28.43 | 2,663,954 | +0.05(+0.17%) |
Apr 09, 2019 | 28.65 | 28.77 | 28.21 | 28.38 | 2,414,958 | -0.55(-1.89%) |
Apr 08, 2019 | 28.82 | 29.00 | 28.60 | 28.93 | 2,435,683 | +0.11(+0.37%) |
Apr 05, 2019 | 28.67 | 28.96 | 28.37 | 28.82 | 3,094,987 | +0.25(+0.89%) |
Apr 04, 2019 | 27.89 | 28.61 | 27.68 | 28.57 | 2,721,787 | +0.59(+2.09%) |
Apr 03, 2019 | 27.75 | 28.16 | 27.61 | 27.98 | 4,796,773 | +0.15(+0.53%) |
Apr 02, 2019 | 28.41 | 28.57 | 27.48 | 27.83 | 3,936,046 | -0.90(-3.12%) |
Apr 01, 2019 | 27.97 | 28.94 | 27.82 | 28.73 | 3,977,317 | +1.27(+4.62%) |
Mar 29, 2019 | 27.58 | 28.09 | 27.32 | 27.46 | 3,468,210 | +0.17(+0.61%) |
Mar 28, 2019 | 27.36 | 27.36 | 26.71 | 27.30 | 2,617,788 | +0.08(+0.29%) |
Mar 27, 2019 | 27.21 | 27.29 | 26.55 | 27.22 | 2,587,264 | +0.36(+1.34%) |
Mar 26, 2019 | 27.44 | 27.80 | 26.60 | 26.86 | 4,393,676 | -0.47(-1.71%) |
Mar 25, 2019 | 27.43 | 27.85 | 27.08 | 27.33 | 2,943,874 | -0.10(-0.36%) |
Mar 22, 2019 | 28.38 | 28.55 | 27.11 | 27.43 | 3,441,039 | -1.26(-4.39%) |
Mar 21, 2019 | 27.83 | 28.80 | 27.80 | 28.68 | 3,316,781 | +0.60(+2.15%) |
Mar 20, 2019 | 27.80 | 28.40 | 27.01 | 28.08 | 3,467,496 | +0.17(+0.59%) |
Mar 19, 2019 | 28.31 | 28.60 | 27.79 | 27.91 | 2,521,984 | -0.02(-0.07%) |
Mar 18, 2019 | 27.31 | 28.15 | 27.24 | 27.93 | 3,611,406 | +0.78(+2.87%) |
Mar 15, 2019 | 27.18 | 27.82 | 27.05 | 27.15 | 3,011,216 | -0.05(-0.18%) |
Mar 14, 2019 | 28.08 | 28.13 | 27.12 | 27.20 | 3,793,577 | -1.06(-3.76%) |
Mar 13, 2019 | 27.91 | 28.60 | 27.85 | 28.26 | 3,763,078 | +0.53(+1.90%) |
Mar 12, 2019 | 27.04 | 27.88 | 26.92 | 27.74 | 3,190,666 | +0.90(+3.34%) |
Mar 11, 2019 | 26.10 | 26.89 | 26.07 | 26.84 | 3,586,327 | +0.68(+2.61%) |
Mar 08, 2019 | 26.26 | 26.49 | 25.85 | 26.16 | 2,936,879 | -0.53(-1.97%) |
Mar 07, 2019 | 27.46 | 27.60 | 26.64 | 26.68 | 3,181,008 | -0.87(-3.15%) |
Mar 06, 2019 | 28.34 | 28.44 | 27.44 | 27.55 | 2,528,101 | -0.93(-3.25%) |
Mar 05, 2019 | 28.35 | 28.59 | 28.05 | 28.48 | 1,938,680 | +0.04(+0.14%) |
Mar 04, 2019 | 29.17 | 29.23 | 28.02 | 28.44 | 2,759,116 | -0.49(-1.69%) |
Mar 01, 2019 | 28.95 | 29.45 | 28.62 | 28.93 | 2,243,135 | +0.16(+0.54%) |
Feb 28, 2019 | 30.25 | 30.25 | 28.61 | 28.77 | 3,753,231 | -1.44(-4.78%) |
Feb 27, 2019 | 30.30 | 30.67 | 30.03 | 30.21 | 2,951,912 | +0.13(+0.42%) |
Feb 26, 2019 | 29.94 | 30.50 | 29.73 | 30.09 | 3,817,986 | +0.07(+0.23%) |
Feb 25, 2019 | 29.72 | 30.11 | 29.64 | 30.02 | 4,016,246 | +0.59(+2.02%) |
Feb 22, 2019 | 29.14 | 29.73 | 28.63 | 29.42 | 3,278,522 | +0.58(+1.99%) |
Feb 21, 2019 | 28.48 | 29.16 | 28.41 | 28.85 | 4,084,877 | +0.33(+1.16%) |
Feb 20, 2019 | 27.69 | 28.86 | 27.64 | 28.52 | 6,684,684 | +1.00(+3.65%) |
Feb 19, 2019 | 27.51 | 27.70 | 27.41 | 27.51 | 3,106,233 | -0.06(-0.21%) |
Feb 15, 2019 | 28.00 | 28.21 | 27.50 | 27.57 | 3,494,049 | +0.07(+0.25%) |
Feb 14, 2019 | 28.02 | 28.04 | 27.45 | 27.50 | 3,276,934 | -0.83(-2.93%) |
Feb 13, 2019 | 28.10 | 28.82 | 27.99 | 28.33 | 4,682,508 | +0.63(+2.29%) |
Feb 12, 2019 | 27.63 | 27.98 | 27.26 | 27.70 | 3,097,935 | +0.42(+1.54%) |
Feb 11, 2019 | 26.87 | 27.43 | 26.59 | 27.28 | 3,535,483 | +0.31(+1.16%) |
Feb 08, 2019 | 26.45 | 27.00 | 25.85 | 26.97 | 4,906,146 | +0.35(+1.32%) |
Feb 07, 2019 | 27.68 | 27.79 | 26.39 | 26.62 | 5,076,514 | -1.23(-4.41%) |
Feb 06, 2019 | 28.29 | 28.58 | 27.81 | 27.84 | 2,996,078 | -0.51(-1.79%) |
Feb 05, 2019 | 28.28 | 28.77 | 28.20 | 28.35 | 2,819,277 | -0.02(-0.07%) |
Feb 04, 2019 | 27.73 | 28.47 | 27.65 | 28.37 | 2,396,415 | +0.48(+1.71%) |
Feb 01, 2019 | 28.97 | 29.33 | 27.57 | 27.89 | 5,169,966 | -1.05(-3.64%) |
Jan 31, 2019 | 28.56 | 29.51 | 28.43 | 28.95 | 6,630,732 | +0.09(+0.30%) |
Jan 30, 2019 | 28.38 | 29.08 | 27.96 | 28.86 | 6,667,210 | +0.82(+2.92%) |
Jan 29, 2019 | 27.57 | 28.84 | 27.46 | 28.04 | 3,656,084 | +0.75(+2.75%) |
Jan 28, 2019 | 28.03 | 28.12 | 27.12 | 27.29 | 3,627,062 | -1.01(-3.58%) |
Jan 25, 2019 | 27.72 | 28.79 | 27.46 | 28.30 | 6,775,032 | +1.03(+3.79%) |
Jan 24, 2019 | 27.45 | 27.82 | 26.98 | 27.27 | 3,098,083 | -0.33(-1.20%) |
Jan 23, 2019 | 27.45 | 27.95 | 27.16 | 27.60 | 4,504,223 | +0.48(+1.76%) |
Jan 22, 2019 | 28.28 | 28.28 | 26.85 | 27.12 | 5,154,388 | -1.42(-4.99%) |
Jan 18, 2019 | 29.18 | 29.36 | 28.38 | 28.55 | 6,768,367 | -0.31(-1.08%) |
Jan 17, 2019 | 27.51 | 29.53 | 26.83 | 28.86 | 12,379,008 | +0.59(+2.10%) |
Jan 16, 2019 | 28.47 | 28.61 | 27.46 | 28.26 | 9,439,367 | +0.08(+0.28%) |
Jan 15, 2019 | 28.22 | 28.74 | 27.88 | 28.19 | 3,860,268 | +0.11(+0.38%) |
Jan 14, 2019 | 28.34 | 28.45 | 27.20 | 28.08 | 4,137,718 | +0.23(+0.84%) |
Jan 11, 2019 | 28.01 | 28.17 | 27.27 | 27.84 | 3,935,662 | -0.42(-1.48%) |
Jan 10, 2019 | 27.98 | 28.29 | 27.78 | 28.26 | 2,411,141 | -0.12(-0.41%) |
Jan 09, 2019 | 27.89 | 28.56 | 27.54 | 28.38 | 2,432,559 | +0.83(+3.01%) |
Jan 08, 2019 | 28.02 | 28.14 | 26.97 | 27.55 | 2,272,305 | -0.17(-0.60%) |
Jan 07, 2019 | 27.82 | 28.20 | 27.45 | 27.72 | 2,498,085 | +0.08(+0.28%) |
Jan 04, 2019 | 26.18 | 27.90 | 25.99 | 27.64 | 5,796,858 | +2.05(+8.00%) |
Jan 03, 2019 | 25.47 | 26.19 | 24.90 | 25.59 | 3,087,544 | +0.00(+0.00%) |
Jan 02, 2019 | 25.31 | 26.19 | 24.85 | 25.59 | 3,143,060 | -0.33(-1.28%) |
Dec 31, 2018 | 26.09 | 26.40 | 25.31 | 25.92 | 2,463,480 | -0.02(-0.08%) |
Dec 28, 2018 | 26.42 | 26.59 | 25.59 | 25.94 | 3,086,681 | -0.55(-2.06%) |
Dec 27, 2018 | 25.76 | 26.49 | 25.15 | 26.49 | 3,111,443 | +0.02(+0.07%) |
Dec 26, 2018 | 24.68 | 26.53 | 24.39 | 26.47 | 3,319,165 | +1.94(+7.91%) |
Dec 24, 2018 | 25.62 | 25.62 | 24.46 | 24.53 | 1,975,726 | -1.21(-4.70%) |
Dec 21, 2018 | 26.65 | 26.75 | 25.54 | 25.74 | 4,433,157 | -0.92(-3.44%) |
Dec 20, 2018 | 26.98 | 27.09 | 25.64 | 26.65 | 5,025,378 | -0.27(-1.01%) |
Dec 19, 2018 | 27.62 | 28.70 | 26.37 | 26.93 | 5,066,834 | -0.61(-2.23%) |
Dec 18, 2018 | 27.43 | 27.95 | 27.40 | 27.54 | 2,161,213 | +0.13(+0.46%) |
Dec 17, 2018 | 27.80 | 28.30 | 27.14 | 27.42 | 2,241,380 | -0.49(-1.75%) |
Dec 14, 2018 | 27.81 | 28.86 | 27.71 | 27.90 | 3,444,012 | -0.48(-1.68%) |
Dec 13, 2018 | 28.55 | 28.59 | 27.82 | 28.38 | 2,622,490 | -0.14(-0.48%) |
Dec 12, 2018 | 28.18 | 29.25 | 28.11 | 28.52 | 3,195,735 | +0.79(+2.85%) |
Dec 11, 2018 | 28.44 | 28.71 | 27.63 | 27.73 | 2,553,615 | +0.11(+0.39%) |
Dec 10, 2018 | 27.93 | 28.42 | 27.16 | 27.62 | 2,989,504 | -0.49(-1.74%) |
Dec 07, 2018 | 29.40 | 29.46 | 27.97 | 28.11 | 3,469,646 | -0.81(-2.80%) |
Dec 06, 2018 | 28.93 | 28.95 | 27.43 | 28.92 | 4,349,995 | -0.73(-2.47%) |
Dec 04, 2018 | 31.32 | 31.39 | 29.52 | 29.65 | 3,114,878 | -1.61(-5.15%) |
Dec 03, 2018 | 32.09 | 32.64 | 30.99 | 31.26 | 3,020,709 | +0.23(+0.75%) |
Nov 30, 2018 | 30.27 | 31.66 | 30.18 | 31.02 | 5,489,462 | +0.80(+2.65%) |
Nov 29, 2018 | 32.62 | 32.65 | 30.21 | 30.22 | 8,283,731 | -2.55(-7.77%) |
Nov 28, 2018 | 30.58 | 33.33 | 30.19 | 32.77 | 5,779,490 | +2.35(+7.73%) |
Nov 27, 2018 | 31.35 | 31.55 | 30.19 | 30.42 | 3,037,390 | -1.35(-4.24%) |
Nov 26, 2018 | 31.60 | 32.05 | 31.22 | 31.77 | 2,407,725 | +0.25(+0.80%) |
Nov 23, 2018 | 31.26 | 31.77 | 30.85 | 31.51 | 1,380,722 | -0.48(-1.49%) |
Nov 21, 2018 | 31.99 | 31.99 | 31.99 | 0 | +0.12(+0.37%) | |
Nov 20, 2018 | 31.62 | 32.38 | 31.19 | 31.87 | 3,012,801 | -0.79(-2.42%) |
Nov 19, 2018 | 34.92 | 35.10 | 31.45 | 32.66 | 4,708,691 | -2.40(-6.84%) |
Nov 16, 2018 | 34.96 | 35.81 | 34.84 | 35.06 | 3,170,349 | +0.01(+0.03%) |
Nov 15, 2018 | 34.22 | 35.27 | 33.94 | 35.05 | 2,599,982 | +0.77(+2.25%) |
Nov 14, 2018 | 34.05 | 34.72 | 33.40 | 34.28 | 2,945,726 | +0.42(+1.24%) |
Nov 13, 2018 | 32.86 | 34.49 | 32.44 | 33.86 | 4,118,730 | +0.97(+2.94%) |
Nov 12, 2018 | 33.37 | 33.72 | 32.65 | 32.90 | 2,483,795 | -0.61(-1.83%) |
Nov 09, 2018 | 35.08 | 35.26 | 32.98 | 33.51 | 4,387,324 | -1.97(-5.55%) |
Nov 08, 2018 | 35.95 | 37.00 | 35.27 | 35.48 | 3,859,318 | -0.44(-1.22%) |
Nov 07, 2018 | 35.83 | 36.41 | 35.23 | 35.92 | 3,349,692 | +0.62(+1.77%) |
Nov 06, 2018 | 35.21 | 35.68 | 34.80 | 35.30 | 2,479,043 | -0.40(-1.12%) |
Nov 05, 2018 | 35.93 | 36.25 | 35.48 | 35.70 | 1,819,625 | -0.32(-0.89%) |
Nov 02, 2018 | 36.09 | 36.76 | 35.51 | 36.02 | 2,758,163 | +0.15(+0.41%) |