Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 26.49 | 26.88 | 26.48 | 26.70 | 3,164,286 | +0.34(+1.31%) |
Sep 27, 2019 | 26.89 | 26.95 | 25.98 | 26.36 | 6,322,200 | -0.36(-1.33%) |
Sep 26, 2019 | 26.84 | 26.87 | 26.45 | 26.71 | 4,903,706 | -0.09(-0.34%) |
Sep 25, 2019 | 26.50 | 26.95 | 26.09 | 26.80 | 5,214,790 | +0.27(+1.04%) |
Sep 24, 2019 | 27.57 | 27.57 | 26.42 | 26.53 | 9,704,968 | -0.62(-2.30%) |
Sep 23, 2019 | 27.05 | 27.41 | 26.98 | 27.16 | 4,791,818 | +0.09(+0.33%) |
Sep 20, 2019 | 27.94 | 28.00 | 26.96 | 27.07 | 6,678,400 | -0.72(-2.59%) |
Sep 19, 2019 | 27.77 | 28.02 | 27.70 | 27.79 | 3,577,288 | +0.21(+0.78%) |
Sep 18, 2019 | 27.26 | 27.59 | 26.90 | 27.57 | 5,757,362 | +0.43(+1.60%) |
Sep 17, 2019 | 27.00 | 27.14 | 26.88 | 27.14 | 3,242,138 | +0.09(+0.33%) |
Sep 16, 2019 | 27.01 | 27.30 | 26.93 | 27.05 | 3,528,592 | -0.18(-0.66%) |
Sep 13, 2019 | 27.25 | 27.43 | 27.14 | 27.23 | 4,356,200 | +0.19(+0.68%) |
Sep 12, 2019 | 27.00 | 27.23 | 26.82 | 27.04 | 3,997,336 | +0.34(+1.25%) |
Sep 11, 2019 | 26.53 | 26.82 | 26.50 | 26.70 | 3,383,650 | +0.20(+0.75%) |
Sep 10, 2019 | 26.30 | 26.55 | 26.11 | 26.50 | 3,812,224 | +0.05(+0.19%) |
Sep 09, 2019 | 26.61 | 26.63 | 26.14 | 26.45 | 4,101,006 | +0.07(+0.28%) |
Sep 06, 2019 | 26.18 | 26.44 | 26.07 | 26.38 | 3,668,000 | +0.37(+1.42%) |
Sep 05, 2019 | 25.82 | 26.14 | 25.80 | 26.01 | 4,655,786 | +0.54(+2.12%) |
Sep 04, 2019 | 25.21 | 25.52 | 25.00 | 25.47 | 4,924,606 | +0.75(+3.03%) |
Sep 03, 2019 | 24.82 | 25.03 | 24.61 | 24.72 | 6,432,366 | -0.59(-2.31%) |
Aug 30, 2019 | 25.59 | 25.60 | 24.98 | 25.30 | 4,066,200 | -0.04(-0.16%) |
Aug 29, 2019 | 25.20 | 25.48 | 25.09 | 25.34 | 4,288,730 | +0.52(+2.12%) |
Aug 28, 2019 | 24.29 | 24.84 | 24.09 | 24.82 | 4,750,298 | +0.26(+1.06%) |
Aug 27, 2019 | 25.04 | 25.07 | 24.25 | 24.56 | 5,645,470 | -0.21(-0.87%) |
Aug 26, 2019 | 25.07 | 25.08 | 24.45 | 24.77 | 7,129,984 | +0.35(+1.45%) |
Aug 23, 2019 | 25.61 | 26.16 | 24.15 | 24.42 | 16,651,600 | -1.58(-6.08%) |
Aug 22, 2019 | 26.35 | 26.39 | 25.66 | 26.00 | 7,134,630 | -0.28(-1.07%) |
Aug 21, 2019 | 26.14 | 26.30 | 26.05 | 26.28 | 6,371,370 | +0.69(+2.70%) |
Aug 20, 2019 | 25.86 | 25.93 | 25.55 | 25.59 | 5,601,360 | -0.36(-1.39%) |
Aug 19, 2019 | 25.57 | 25.98 | 25.49 | 25.95 | 5,788,036 | +0.97(+3.88%) |
Aug 16, 2019 | 24.58 | 25.05 | 24.55 | 24.98 | 6,377,600 | +0.64(+2.63%) |
Aug 15, 2019 | 24.37 | 24.46 | 23.81 | 24.34 | 7,471,784 | +0.39(+1.65%) |
Aug 14, 2019 | 24.89 | 25.14 | 23.95 | 23.95 | 11,841,526 | -1.84(-7.12%) |
Aug 13, 2019 | 24.68 | 25.80 | 24.67 | 25.78 | 8,150,160 | +0.87(+3.49%) |
Aug 12, 2019 | 25.66 | 25.70 | 24.86 | 24.91 | 6,247,742 | -0.93(-3.62%) |
Aug 09, 2019 | 26.09 | 26.23 | 25.57 | 25.84 | 6,979,400 | -0.46(-1.75%) |
Aug 08, 2019 | 25.84 | 26.39 | 25.66 | 26.30 | 6,554,120 | +0.73(+2.85%) |
Aug 07, 2019 | 24.75 | 25.63 | 24.46 | 25.57 | 9,456,402 | -0.00(-0.02%) |
Aug 06, 2019 | 25.30 | 25.61 | 24.71 | 25.58 | 8,059,772 | +0.60(+2.42%) |
Aug 05, 2019 | 25.86 | 26.02 | 24.79 | 24.98 | 11,838,176 | -1.90(-7.09%) |
Aug 02, 2019 | 27.00 | 27.09 | 26.34 | 26.88 | 8,858,600 | -0.10(-0.37%) |
Aug 01, 2019 | 28.07 | 28.69 | 26.59 | 26.98 | 12,361,572 | -1.11(-3.97%) |
Jul 31, 2019 | 28.91 | 29.15 | 27.61 | 28.09 | 5,922,414 | -0.79(-2.72%) |
Jul 30, 2019 | 28.95 | 29.16 | 28.82 | 28.88 | 3,569,746 | -0.37(-1.25%) |
Jul 29, 2019 | 29.39 | 29.41 | 29.14 | 29.25 | 2,382,954 | -0.13(-0.46%) |
Jul 26, 2019 | 29.29 | 29.50 | 29.26 | 29.38 | 2,558,600 | +0.39(+1.36%) |
Jul 25, 2019 | 29.35 | 29.35 | 28.74 | 28.98 | 3,516,754 | -0.47(-1.60%) |
Jul 24, 2019 | 28.95 | 29.54 | 28.91 | 29.45 | 2,439,246 | +0.37(+1.27%) |
Jul 23, 2019 | 28.82 | 29.10 | 28.59 | 29.09 | 2,690,206 | +0.55(+1.93%) |
Jul 22, 2019 | 28.32 | 28.66 | 28.23 | 28.54 | 2,972,830 | +0.25(+0.87%) |
Jul 19, 2019 | 28.75 | 28.80 | 28.28 | 28.29 | 4,415,400 | -0.16(-0.54%) |
Jul 18, 2019 | 28.34 | 28.71 | 28.12 | 28.45 | 4,369,556 | +0.11(+0.39%) |
Jul 17, 2019 | 28.86 | 28.91 | 28.34 | 28.34 | 3,342,482 | -0.32(-1.12%) |
Jul 16, 2019 | 28.82 | 29.02 | 28.62 | 28.66 | 3,824,766 | -0.05(-0.19%) |
Jul 15, 2019 | 28.77 | 28.82 | 28.62 | 28.71 | 2,339,808 | +0.02(+0.07%) |
Jul 12, 2019 | 28.57 | 28.73 | 28.45 | 28.69 | 2,445,200 | +0.25(+0.88%) |
Jul 11, 2019 | 28.42 | 28.55 | 28.21 | 28.44 | 2,973,182 | +0.27(+0.94%) |
Jul 10, 2019 | 28.01 | 28.27 | 27.98 | 28.18 | 3,588,264 | +0.39(+1.40%) |
Jul 09, 2019 | 27.47 | 27.85 | 27.42 | 27.79 | 3,478,786 | -0.02(-0.09%) |
Jul 08, 2019 | 27.89 | 28.05 | 27.71 | 27.81 | 2,678,500 | -0.39(-1.38%) |
Jul 05, 2019 | 28.00 | 28.29 | 27.56 | 28.20 | 2,928,400 | -0.09(-0.30%) |
Jul 03, 2019 | 28.18 | 28.32 | 28.06 | 28.29 | 1,584,800 | +0.12(+0.43%) |
Jul 02, 2019 | 27.68 | 28.22 | 27.66 | 28.16 | 3,258,860 | +0.48(+1.75%) |
Jul 01, 2019 | 27.73 | 27.75 | 27.41 | 27.68 | 3,413,930 | +0.75(+2.77%) |
Jun 28, 2019 | 26.86 | 27.00 | 26.77 | 26.93 | 3,422,400 | +0.22(+0.84%) |
Jun 27, 2019 | 26.60 | 26.82 | 26.53 | 26.71 | 2,871,476 | +0.23(+0.85%) |
Jun 26, 2019 | 26.65 | 26.72 | 26.40 | 26.48 | 2,616,218 | +0.11(+0.42%) |
Jun 25, 2019 | 26.77 | 26.77 | 26.33 | 26.38 | 2,976,134 | -0.32(-1.20%) |
Jun 24, 2019 | 26.73 | 26.86 | 26.66 | 26.70 | 3,025,292 | +0.09(+0.34%) |
Jun 21, 2019 | 26.84 | 27.00 | 26.55 | 26.61 | 4,947,600 | -0.32(-1.17%) |
Jun 20, 2019 | 27.21 | 27.34 | 26.52 | 26.92 | 5,559,720 | -0.05(-0.19%) |
Jun 19, 2019 | 26.67 | 27.02 | 26.49 | 26.97 | 4,456,104 | +0.45(+1.70%) |
Jun 18, 2019 | 26.67 | 26.77 | 26.48 | 26.52 | 3,196,180 | +0.07(+0.26%) |
Jun 17, 2019 | 26.32 | 26.50 | 26.27 | 26.45 | 1,783,842 | +0.17(+0.65%) |
Jun 14, 2019 | 26.09 | 26.32 | 25.96 | 26.28 | 3,412,600 | +0.11(+0.42%) |
Jun 13, 2019 | 26.24 | 26.30 | 26.04 | 26.17 | 2,377,372 | +0.08(+0.31%) |
Jun 12, 2019 | 25.95 | 26.14 | 25.84 | 26.09 | 1,955,718 | +0.07(+0.27%) |
Jun 11, 2019 | 26.32 | 26.34 | 25.84 | 26.02 | 3,165,102 | -0.07(-0.25%) |
Jun 10, 2019 | 26.12 | 26.16 | 25.89 | 26.09 | 2,585,664 | +0.14(+0.56%) |
Jun 07, 2019 | 26.09 | 26.18 | 25.92 | 25.94 | 2,916,600 | -0.11(-0.42%) |
Jun 06, 2019 | 25.89 | 26.09 | 25.75 | 26.05 | 2,876,422 | +0.25(+0.99%) |
Jun 05, 2019 | 25.64 | 25.84 | 25.39 | 25.80 | 4,083,158 | +0.29(+1.12%) |
Jun 04, 2019 | 25.20 | 25.53 | 25.02 | 25.51 | 3,644,486 | +0.69(+2.76%) |
Jun 03, 2019 | 24.95 | 25.19 | 24.54 | 24.82 | 5,293,964 | -0.09(-0.34%) |
May 31, 2019 | 24.86 | 25.17 | 24.75 | 24.91 | 6,228,600 | -0.54(-2.14%) |
May 30, 2019 | 25.50 | 25.62 | 25.20 | 25.45 | 4,048,350 | +0.25(+1.01%) |
May 29, 2019 | 25.18 | 25.43 | 24.96 | 25.20 | 4,808,696 | -0.26(-1.02%) |
May 28, 2019 | 25.96 | 26.15 | 25.46 | 25.46 | 4,358,242 | -0.40(-1.55%) |
May 24, 2019 | 25.97 | 26.09 | 25.68 | 25.86 | 5,269,800 | +0.29(+1.13%) |
May 23, 2019 | 25.97 | 25.98 | 25.36 | 25.57 | 9,397,982 | -0.92(-3.47%) |
May 22, 2019 | 26.28 | 26.60 | 26.25 | 26.49 | 4,550,196 | +0.16(+0.63%) |
May 21, 2019 | 26.14 | 26.39 | 26.10 | 26.32 | 6,144,316 | +0.61(+2.39%) |
May 20, 2019 | 25.56 | 25.93 | 25.31 | 25.71 | 5,797,916 | -0.17(-0.66%) |
May 17, 2019 | 25.56 | 26.24 | 25.55 | 25.88 | 7,863,000 | -0.19(-0.73%) |
May 16, 2019 | 25.62 | 26.16 | 25.62 | 26.07 | 7,186,280 | +0.56(+2.20%) |
May 15, 2019 | 24.65 | 25.56 | 24.57 | 25.51 | 6,309,512 | +0.53(+2.12%) |
May 14, 2019 | 24.80 | 25.16 | 24.71 | 24.98 | 5,742,824 | +0.62(+2.55%) |
May 13, 2019 | 24.65 | 25.09 | 24.25 | 24.36 | 13,354,904 | -1.95(-7.41%) |
May 10, 2019 | 25.20 | 26.31 | 24.87 | 26.31 | 11,545,000 | +0.99(+3.93%) |
May 09, 2019 | 24.57 | 25.36 | 24.18 | 25.32 | 12,531,526 | +0.05(+0.22%) |
May 08, 2019 | 25.16 | 25.71 | 24.91 | 25.26 | 11,966,188 | +0.36(+1.43%) |
May 07, 2019 | 26.36 | 26.49 | 24.55 | 24.91 | 22,646,260 | -2.23(-8.22%) |
May 06, 2019 | 26.53 | 27.25 | 26.39 | 27.14 | 9,810,500 | -0.79(-2.85%) |
May 03, 2019 | 27.65 | 28.00 | 27.61 | 27.93 | 3,935,600 | +0.67(+2.46%) |
May 02, 2019 | 27.43 | 27.50 | 26.75 | 27.26 | 8,039,870 | -0.04(-0.13%) |
May 01, 2019 | 27.98 | 28.07 | 27.30 | 27.30 | 5,224,570 | -0.53(-1.92%) |
Apr 30, 2019 | 27.89 | 27.93 | 27.45 | 27.83 | 3,391,570 | -0.01(-0.04%) |
Apr 29, 2019 | 27.96 | 28.09 | 27.83 | 27.84 | 2,134,772 | -0.22(-0.78%) |
Apr 26, 2019 | 27.73 | 28.07 | 27.51 | 28.06 | 3,346,200 | +0.47(+1.72%) |
Apr 25, 2019 | 27.70 | 27.88 | 27.18 | 27.59 | 5,072,438 | -0.29(-1.02%) |
Apr 24, 2019 | 28.20 | 28.23 | 27.86 | 27.87 | 3,436,570 | -0.33(-1.17%) |
Apr 23, 2019 | 28.18 | 28.32 | 28.11 | 28.20 | 2,700,212 | +0.10(+0.36%) |
Apr 22, 2019 | 27.82 | 28.11 | 27.71 | 28.10 | 2,761,882 | +0.12(+0.43%) |
Apr 18, 2019 | 27.80 | 28.00 | 27.52 | 27.98 | 3,522,400 | +0.22(+0.79%) |
Apr 17, 2019 | 28.07 | 28.10 | 27.50 | 27.76 | 5,250,858 | -0.06(-0.23%) |
Apr 16, 2019 | 27.84 | 28.00 | 27.75 | 27.82 | 4,377,454 | +0.07(+0.27%) |
Apr 15, 2019 | 27.79 | 27.80 | 27.20 | 27.75 | 3,799,078 | +0.18(+0.63%) |
Apr 12, 2019 | 27.25 | 27.62 | 27.23 | 27.57 | 3,496,200 | +0.61(+2.24%) |
Apr 11, 2019 | 26.89 | 27.00 | 26.80 | 26.97 | 2,686,596 | +0.27(+1.03%) |
Apr 10, 2019 | 26.45 | 26.72 | 26.36 | 26.70 | 2,776,596 | +0.36(+1.35%) |
Apr 09, 2019 | 26.62 | 26.71 | 26.25 | 26.34 | 3,503,734 | -0.48(-1.79%) |
Apr 08, 2019 | 26.72 | 26.85 | 26.61 | 26.82 | 3,181,040 | +0.07(+0.26%) |
Apr 05, 2019 | 26.66 | 26.76 | 26.56 | 26.75 | 3,370,600 | +0.29(+1.08%) |
Apr 04, 2019 | 26.43 | 26.57 | 26.25 | 26.46 | 3,024,284 | +0.11(+0.44%) |
Apr 03, 2019 | 26.67 | 26.68 | 26.16 | 26.35 | 4,097,232 | -0.09(-0.36%) |
Apr 02, 2019 | 26.36 | 26.50 | 26.29 | 26.45 | 2,526,158 | +0.04(+0.15%) |
Apr 01, 2019 | 26.32 | 26.45 | 26.21 | 26.41 | 3,822,228 | +0.23(+0.86%) |
Mar 29, 2019 | 26.01 | 26.21 | 25.93 | 26.18 | 5,218,600 | +0.41(+1.59%) |
Mar 28, 2019 | 25.59 | 25.82 | 25.41 | 25.77 | 5,156,074 | +0.26(+1.02%) |
Mar 27, 2019 | 25.75 | 25.81 | 24.97 | 25.51 | 7,611,478 | -0.18(-0.72%) |
Mar 26, 2019 | 25.50 | 25.77 | 25.37 | 25.70 | 5,329,902 | +0.68(+2.74%) |
Mar 25, 2019 | 25.05 | 25.29 | 24.66 | 25.01 | 10,500,262 | -0.00(-0.02%) |
Mar 22, 2019 | 26.26 | 26.40 | 24.91 | 25.02 | 19,156,000 | -1.54(-5.80%) |
Mar 21, 2019 | 26.19 | 26.70 | 26.18 | 26.55 | 5,788,496 | +0.17(+0.64%) |
Mar 20, 2019 | 26.52 | 26.80 | 26.21 | 26.39 | 8,582,892 | -0.11(-0.43%) |
Mar 19, 2019 | 26.83 | 26.86 | 26.31 | 26.50 | 7,389,060 | -0.12(-0.45%) |
Mar 18, 2019 | 26.56 | 26.73 | 26.34 | 26.62 | 4,733,074 | -0.04(-0.15%) |
Mar 15, 2019 | 26.48 | 26.82 | 26.43 | 26.66 | 4,694,000 | +0.25(+0.97%) |
Mar 14, 2019 | 26.20 | 26.45 | 26.16 | 26.41 | 3,956,174 | +0.21(+0.82%) |
Mar 13, 2019 | 26.14 | 26.31 | 26.07 | 26.19 | 4,752,400 | +0.12(+0.48%) |
Mar 12, 2019 | 25.82 | 26.07 | 25.77 | 26.07 | 5,875,192 | +0.37(+1.42%) |
Mar 11, 2019 | 25.02 | 25.74 | 25.02 | 25.70 | 5,877,588 | +0.91(+3.69%) |
Mar 08, 2019 | 24.46 | 24.79 | 24.26 | 24.79 | 8,770,000 | -0.07(-0.30%) |
Mar 07, 2019 | 25.18 | 25.20 | 24.59 | 24.86 | 8,811,080 | -0.46(-1.82%) |
Mar 06, 2019 | 25.70 | 25.71 | 25.25 | 25.32 | 6,421,940 | -0.38(-1.48%) |
Mar 05, 2019 | 25.82 | 25.88 | 25.50 | 25.70 | 5,020,232 | -0.07(-0.27%) |
Mar 04, 2019 | 26.26 | 26.41 | 25.09 | 25.77 | 11,934,690 | -0.32(-1.23%) |
Mar 01, 2019 | 25.85 | 26.11 | 25.61 | 26.09 | 6,056,600 | +0.57(+2.23%) |
Feb 28, 2019 | 25.49 | 25.76 | 25.46 | 25.52 | 5,402,360 | +0.02(+0.10%) |
Feb 27, 2019 | 25.39 | 25.61 | 25.05 | 25.50 | 5,960,740 | -0.02(-0.08%) |
Feb 26, 2019 | 25.45 | 25.73 | 25.36 | 25.52 | 5,248,006 | -0.11(-0.45%) |
Feb 25, 2019 | 26.20 | 26.30 | 25.61 | 25.63 | 5,083,480 | -0.23(-0.91%) |
Feb 22, 2019 | 25.61 | 25.89 | 25.57 | 25.86 | 5,164,000 | +0.47(+1.85%) |
Feb 21, 2019 | 25.52 | 25.73 | 25.18 | 25.39 | 8,287,126 | -0.16(-0.61%) |
Feb 20, 2019 | 25.15 | 25.57 | 25.14 | 25.55 | 5,922,260 | +0.50(+1.98%) |
Feb 19, 2019 | 24.86 | 25.22 | 24.82 | 25.05 | 3,323,274 | -0.03(-0.12%) |
Feb 15, 2019 | 24.91 | 25.11 | 24.81 | 25.09 | 5,278,800 | +0.42(+1.70%) |
Feb 14, 2019 | 24.61 | 24.90 | 24.38 | 24.66 | 6,197,856 | -0.23(-0.92%) |
Feb 13, 2019 | 24.96 | 25.02 | 24.75 | 24.89 | 4,652,422 | +0.04(+0.18%) |
Feb 12, 2019 | 24.93 | 25.00 | 24.79 | 24.85 | 4,701,204 | +0.21(+0.83%) |
Feb 11, 2019 | 24.68 | 24.76 | 24.45 | 24.64 | 3,985,632 | +0.14(+0.57%) |
Feb 08, 2019 | 24.08 | 24.52 | 23.96 | 24.50 | 5,132,600 | +0.13(+0.53%) |
Feb 07, 2019 | 24.42 | 24.59 | 23.86 | 24.38 | 6,234,190 | -0.40(-1.61%) |
Feb 06, 2019 | 24.82 | 24.92 | 24.63 | 24.77 | 3,629,090 | +0.08(+0.34%) |
Feb 05, 2019 | 24.72 | 24.98 | 24.61 | 24.69 | 4,605,410 | +0.08(+0.30%) |
Feb 04, 2019 | 24.27 | 24.66 | 24.20 | 24.61 | 5,521,404 | +0.40(+1.65%) |
Feb 01, 2019 | 24.14 | 24.30 | 24.04 | 24.21 | 6,762,400 | +0.12(+0.50%) |
Jan 31, 2019 | 23.62 | 24.11 | 23.62 | 24.09 | 7,198,042 | +0.49(+2.08%) |
Jan 30, 2019 | 23.27 | 23.63 | 23.07 | 23.61 | 5,601,938 | +0.53(+2.30%) |
Jan 29, 2019 | 23.20 | 23.29 | 22.91 | 23.07 | 3,898,784 | +0.03(+0.13%) |
Jan 28, 2019 | 23.13 | 23.13 | 22.67 | 23.05 | 5,281,406 | -0.49(-2.08%) |
Jan 25, 2019 | 23.39 | 23.58 | 23.30 | 23.54 | 4,950,000 | +0.43(+1.88%) |
Jan 24, 2019 | 22.70 | 23.12 | 22.55 | 23.10 | 4,102,250 | +0.38(+1.65%) |
Jan 23, 2019 | 22.81 | 22.84 | 22.05 | 22.73 | 6,984,856 | -0.04(-0.18%) |
Jan 22, 2019 | 23.58 | 23.59 | 22.48 | 22.77 | 7,038,640 | -1.02(-4.29%) |
Jan 18, 2019 | 23.75 | 23.92 | 23.57 | 23.79 | 5,192,400 | +0.38(+1.62%) |
Jan 17, 2019 | 23.22 | 23.59 | 23.20 | 23.41 | 4,000,534 | +0.11(+0.47%) |
Jan 16, 2019 | 23.62 | 23.68 | 23.29 | 23.30 | 4,016,350 | -0.22(-0.94%) |
Jan 15, 2019 | 23.05 | 23.52 | 23.05 | 23.52 | 4,699,954 | +0.52(+2.26%) |
Jan 14, 2019 | 22.75 | 23.18 | 22.70 | 23.00 | 4,486,650 | -0.04(-0.17%) |
Jan 11, 2019 | 22.52 | 23.05 | 22.47 | 23.04 | 4,104,800 | +0.38(+1.65%) |
Jan 10, 2019 | 22.38 | 22.67 | 22.21 | 22.66 | 4,139,246 | +0.12(+0.55%) |
Jan 09, 2019 | 22.39 | 22.68 | 22.30 | 22.54 | 3,935,596 | +0.25(+1.10%) |
Jan 08, 2019 | 22.26 | 22.32 | 21.88 | 22.29 | 3,357,376 | +0.23(+1.07%) |
Jan 07, 2019 | 21.91 | 22.20 | 21.75 | 22.05 | 3,897,986 | +0.23(+1.03%) |
Jan 04, 2019 | 21.41 | 21.85 | 21.35 | 21.83 | 4,585,800 | +0.87(+4.15%) |
Jan 03, 2019 | 21.26 | 21.30 | 20.75 | 20.96 | 5,203,646 | -0.54(-2.49%) |
Jan 02, 2019 | 20.82 | 21.53 | 20.75 | 21.50 | 4,139,124 | +0.35(+1.63%) |
Dec 31, 2018 | 21.05 | 21.18 | 20.93 | 21.15 | 5,250,400 | +0.38(+1.83%) |
Dec 28, 2018 | 20.77 | 21.05 | 20.44 | 20.77 | 7,511,000 | +0.04(+0.22%) |
Dec 27, 2018 | 20.59 | 20.85 | 20.06 | 20.73 | 8,380,276 | -0.45(-2.13%) |
Dec 26, 2018 | 20.73 | 21.21 | 20.46 | 21.18 | 8,750,676 | +0.53(+2.54%) |
Dec 24, 2018 | 21.07 | 21.11 | 20.65 | 20.65 | 6,270,200 | -0.56(-2.64%) |
Dec 21, 2018 | 21.73 | 21.91 | 21.04 | 21.21 | 8,976,400 | -0.56(-2.57%) |
Dec 20, 2018 | 22.02 | 22.21 | 21.40 | 21.77 | 10,087,518 | -0.55(-2.44%) |
Dec 19, 2018 | 22.29 | 22.84 | 21.97 | 22.32 | 10,318,372 | +0.07(+0.29%) |
Dec 18, 2018 | 22.52 | 22.55 | 21.95 | 22.25 | 5,158,762 | -0.05(-0.22%) |
Dec 17, 2018 | 22.79 | 22.95 | 22.07 | 22.30 | 9,184,794 | -0.68(-2.94%) |
Dec 14, 2018 | 23.09 | 23.23 | 22.80 | 22.98 | 6,366,200 | -0.36(-1.56%) |
Dec 13, 2018 | 23.36 | 23.48 | 23.09 | 23.34 | 5,320,718 | +0.18(+0.76%) |
Dec 12, 2018 | 23.41 | 23.55 | 23.16 | 23.16 | 5,884,474 | +0.10(+0.43%) |
Dec 11, 2018 | 23.45 | 23.47 | 22.68 | 23.07 | 6,618,162 | +0.04(+0.15%) |
Dec 10, 2018 | 22.95 | 23.18 | 22.37 | 23.03 | 8,734,050 | +0.08(+0.33%) |
Dec 07, 2018 | 23.80 | 24.04 | 22.74 | 22.95 | 9,776,000 | -0.86(-3.59%) |
Dec 06, 2018 | 23.07 | 23.86 | 22.48 | 23.81 | 11,265,834 | -0.35(-1.43%) |
Dec 04, 2018 | 25.65 | 25.90 | 23.84 | 24.16 | 8,507,600 | -1.62(-6.30%) |
Dec 03, 2018 | 26.00 | 26.05 | 25.62 | 25.78 | 5,393,680 | +0.73(+2.89%) |
Nov 30, 2018 | 24.64 | 25.16 | 24.59 | 25.05 | 3,396,800 | +0.32(+1.31%) |
Nov 29, 2018 | 24.75 | 24.92 | 24.27 | 24.73 | 5,302,240 | -0.23(-0.94%) |
Nov 28, 2018 | 24.79 | 25.07 | 24.48 | 24.96 | 4,685,272 | +0.34(+1.40%) |
Nov 27, 2018 | 24.27 | 24.66 | 24.13 | 24.62 | 4,449,424 | +0.25(+1.01%) |
Nov 26, 2018 | 23.98 | 24.39 | 23.98 | 24.38 | 5,125,472 | +0.66(+2.76%) |
Nov 23, 2018 | 23.60 | 23.84 | 23.50 | 23.72 | 2,652,000 | -0.09(-0.36%) |
Nov 21, 2018 | 23.80 | 23.80 | 23.80 | 0 | +0.28(+1.19%) | |
Nov 20, 2018 | 23.45 | 23.73 | 23.20 | 23.52 | 9,894,842 | -0.83(-3.39%) |
Nov 19, 2018 | 24.98 | 25.05 | 24.13 | 24.35 | 7,698,634 | -0.61(-2.46%) |
Nov 16, 2018 | 24.16 | 25.00 | 24.06 | 24.96 | 5,669,000 | +0.57(+2.32%) |
Nov 15, 2018 | 24.05 | 24.48 | 23.73 | 24.40 | 7,755,894 | +0.13(+0.56%) |
Nov 14, 2018 | 24.82 | 24.86 | 23.91 | 24.27 | 5,753,684 | -0.43(-1.72%) |
Nov 13, 2018 | 24.66 | 24.92 | 24.25 | 24.69 | 6,786,754 | -0.00(-0.02%) |
Nov 12, 2018 | 25.70 | 25.75 | 24.59 | 24.70 | 5,483,504 | -1.02(-3.97%) |
Nov 09, 2018 | 25.91 | 25.98 | 25.36 | 25.71 | 4,458,400 | -0.50(-1.91%) |
Nov 08, 2018 | 26.03 | 26.43 | 25.92 | 26.21 | 4,186,944 | +0.16(+0.63%) |
Nov 07, 2018 | 25.60 | 26.05 | 25.59 | 26.05 | 4,856,176 | +0.93(+3.70%) |
Nov 06, 2018 | 24.72 | 25.12 | 24.68 | 25.12 | 2,884,174 | +0.42(+1.70%) |
Nov 05, 2018 | 24.56 | 24.84 | 24.47 | 24.70 | 2,737,718 | +0.11(+0.45%) |
Nov 02, 2018 | 24.90 | 25.07 | 24.10 | 24.59 | 7,267,400 | -0.10(-0.41%) |
Nov 01, 2018 | 24.27 | 24.70 | 24.07 | 24.69 | 5,022,408 | +0.39(+1.63%) |
Oct 31, 2018 | 24.16 | 24.49 | 23.99 | 24.30 | 5,828,032 | +0.39(+1.61%) |
Oct 30, 2018 | 23.41 | 23.96 | 23.29 | 23.91 | 6,286,584 | +0.41(+1.77%) |
Oct 29, 2018 | 24.00 | 24.18 | 22.90 | 23.50 | 6,317,418 | -0.04(-0.17%) |
Oct 26, 2018 | 23.48 | 23.96 | 23.05 | 23.54 | 9,229,400 | -0.70(-2.89%) |
Oct 25, 2018 | 24.09 | 24.47 | 23.73 | 24.23 | 7,582,902 | +0.46(+1.93%) |
Oct 24, 2018 | 25.07 | 25.10 | 23.67 | 23.77 | 9,212,432 | -1.17(-4.69%) |
Oct 23, 2018 | 24.32 | 25.18 | 23.96 | 24.95 | 9,143,972 | -0.48(-1.87%) |
Oct 22, 2018 | 25.61 | 25.65 | 24.86 | 25.42 | 7,672,834 | -0.10(-0.39%) |
Oct 19, 2018 | 25.50 | 25.84 | 25.10 | 25.52 | 7,476,200 | +0.13(+0.51%) |
Oct 18, 2018 | 26.14 | 26.14 | 24.91 | 25.39 | 10,350,000 | -0.93(-3.53%) |
Oct 17, 2018 | 26.51 | 26.51 | 25.55 | 26.32 | 7,638,376 | -0.14(-0.55%) |
Oct 16, 2018 | 25.98 | 26.49 | 25.81 | 26.46 | 7,470,140 | +0.92(+3.60%) |
Oct 15, 2018 | 25.46 | 25.89 | 25.11 | 25.55 | 8,007,064 | -0.20(-0.80%) |
Oct 12, 2018 | 25.96 | 26.00 | 24.52 | 25.75 | 18,513,000 | +1.12(+4.55%) |
Oct 11, 2018 | 25.92 | 26.25 | 24.06 | 24.63 | 22,328,120 | -1.19(-4.61%) |
Oct 10, 2018 | 27.93 | 27.93 | 25.77 | 25.82 | 12,058,742 | -2.34(-8.31%) |
Oct 09, 2018 | 28.05 | 28.56 | 27.83 | 28.16 | 5,005,594 | -0.22(-0.78%) |
Oct 08, 2018 | 28.18 | 28.50 | 27.45 | 28.38 | 6,687,278 | -0.13(-0.46%) |
Oct 05, 2018 | 28.99 | 29.26 | 27.71 | 28.51 | 11,813,800 | -0.34(-1.18%) |
Oct 04, 2018 | 29.48 | 29.49 | 28.23 | 28.85 | 8,558,182 | -0.90(-3.03%) |
Oct 03, 2018 | 29.84 | 29.86 | 29.55 | 29.75 | 2,624,838 | +0.13(+0.44%) |
Oct 02, 2018 | 29.62 | 29.80 | 29.48 | 29.62 | 2,028,962 | -0.03(-0.10%) |