Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 22.26 | 22.36 | 21.92 | 22.11 | 12,278,848 | -0.25(-1.10%) |
Oct 30, 2019 | 22.31 | 22.43 | 22.05 | 22.36 | 8,578,099 | +0.07(+0.31%) |
Oct 29, 2019 | 22.38 | 22.48 | 22.24 | 22.29 | 12,501,636 | -0.22(-0.97%) |
Oct 28, 2019 | 22.83 | 22.85 | 22.44 | 22.51 | 17,517,140 | -0.25(-1.11%) |
Oct 25, 2019 | 22.64 | 22.81 | 22.52 | 22.76 | 8,501,376 | +0.21(+0.92%) |
Oct 24, 2019 | 22.83 | 22.89 | 22.43 | 22.55 | 9,787,771 | -0.19(-0.83%) |
Oct 23, 2019 | 22.66 | 22.79 | 22.52 | 22.74 | 22,498,976 | -0.01(-0.04%) |
Oct 22, 2019 | 22.27 | 22.76 | 22.02 | 22.75 | 24,277,506 | +0.48(+2.18%) |
Oct 21, 2019 | 21.69 | 22.28 | 21.69 | 22.27 | 27,651,466 | +0.65(+3.03%) |
Oct 18, 2019 | 21.64 | 21.78 | 21.49 | 21.61 | 64,395,840 | -0.35(-1.59%) |
Oct 17, 2019 | 22.33 | 22.70 | 21.88 | 21.96 | 36,687,572 | +0.25(+1.13%) |
Oct 16, 2019 | 22.00 | 22.00 | 21.57 | 21.71 | 14,828,619 | -0.05(-0.25%) |
Oct 15, 2019 | 21.58 | 21.90 | 21.53 | 21.77 | 13,425,259 | +0.19(+0.89%) |
Oct 14, 2019 | 21.59 | 21.70 | 21.40 | 21.58 | 12,596,138 | -0.15(-0.71%) |
Oct 11, 2019 | 21.40 | 21.92 | 21.26 | 21.73 | 13,978,621 | +0.66(+3.15%) |
Oct 10, 2019 | 20.85 | 21.09 | 20.84 | 21.07 | 19,880,452 | +0.23(+1.10%) |
Oct 09, 2019 | 20.83 | 21.04 | 20.78 | 20.84 | 12,848,800 | +0.11(+0.54%) |
Oct 08, 2019 | 20.79 | 21.02 | 20.65 | 20.72 | 12,907,887 | -0.29(-1.40%) |
Oct 07, 2019 | 20.95 | 21.22 | 20.84 | 21.02 | 11,186,662 | +0.03(+0.12%) |
Oct 04, 2019 | 20.88 | 21.09 | 20.75 | 20.99 | 20,767,584 | -0.08(-0.37%) |
Oct 03, 2019 | 20.81 | 21.16 | 20.57 | 21.07 | 15,788,091 | +0.22(+1.03%) |
Oct 02, 2019 | 20.96 | 21.18 | 20.80 | 20.86 | 22,095,620 | -0.24(-1.12%) |
Oct 01, 2019 | 21.91 | 22.03 | 20.99 | 21.09 | 16,972,088 | -0.71(-3.25%) |
Sep 30, 2019 | 21.70 | 22.00 | 21.70 | 21.80 | 9,970,324 | +0.11(+0.52%) |
Sep 27, 2019 | 21.93 | 22.03 | 21.57 | 21.69 | 8,254,475 | -0.16(-0.73%) |
Sep 26, 2019 | 21.68 | 21.95 | 21.61 | 21.85 | 9,416,397 | +0.17(+0.80%) |
Sep 25, 2019 | 21.67 | 21.77 | 21.47 | 21.67 | 9,883,610 | +0.08(+0.35%) |
Sep 24, 2019 | 21.78 | 22.15 | 21.51 | 21.60 | 17,151,088 | -0.07(-0.33%) |
Sep 23, 2019 | 21.59 | 21.73 | 21.39 | 21.67 | 13,163,888 | +0.08(+0.35%) |
Sep 20, 2019 | 22.26 | 22.34 | 21.53 | 21.59 | 42,593,308 | -0.68(-3.07%) |
Sep 19, 2019 | 22.45 | 22.48 | 22.21 | 22.28 | 9,080,784 | -0.11(-0.51%) |
Sep 18, 2019 | 22.32 | 22.42 | 22.05 | 22.39 | 11,687,685 | -0.01(-0.04%) |
Sep 17, 2019 | 22.77 | 22.77 | 22.27 | 22.40 | 9,910,951 | -0.38(-1.67%) |
Sep 16, 2019 | 22.57 | 22.93 | 22.52 | 22.78 | 16,491,700 | -0.03(-0.11%) |
Sep 13, 2019 | 22.65 | 22.89 | 22.65 | 22.81 | 17,512,758 | +0.29(+1.29%) |
Sep 12, 2019 | 22.36 | 22.60 | 22.18 | 22.52 | 21,203,938 | +0.20(+0.89%) |
Sep 11, 2019 | 22.25 | 22.42 | 21.95 | 22.32 | 25,807,002 | +0.07(+0.33%) |
Sep 10, 2019 | 21.73 | 22.28 | 21.72 | 22.25 | 21,006,158 | +0.52(+2.38%) |
Sep 09, 2019 | 21.37 | 21.74 | 21.25 | 21.73 | 15,541,150 | +0.48(+2.27%) |
Sep 06, 2019 | 21.54 | 21.59 | 21.13 | 21.25 | 17,222,324 | -0.17(-0.79%) |
Sep 05, 2019 | 21.40 | 21.65 | 21.39 | 21.42 | 18,326,020 | +0.18(+0.83%) |
Sep 04, 2019 | 20.94 | 21.26 | 20.94 | 21.24 | 19,275,104 | +0.36(+1.73%) |
Sep 03, 2019 | 20.88 | 21.00 | 20.59 | 20.88 | 12,057,848 | -0.21(-1.00%) |
Aug 30, 2019 | 21.13 | 21.30 | 21.06 | 21.09 | 12,385,050 | +0.16(+0.77%) |
Aug 29, 2019 | 20.74 | 21.09 | 20.72 | 20.93 | 14,839,003 | +0.43(+2.09%) |
Aug 28, 2019 | 20.15 | 20.51 | 20.09 | 20.50 | 11,810,737 | +0.31(+1.52%) |
Aug 27, 2019 | 20.55 | 20.58 | 20.20 | 20.20 | 11,248,518 | -0.19(-0.95%) |
Aug 26, 2019 | 20.46 | 20.58 | 20.23 | 20.39 | 12,604,134 | +0.13(+0.63%) |
Aug 23, 2019 | 20.60 | 20.77 | 20.15 | 20.26 | 17,000,646 | -0.48(-2.30%) |
Aug 22, 2019 | 20.61 | 20.93 | 20.50 | 20.74 | 17,666,448 | +0.25(+1.22%) |
Aug 21, 2019 | 20.45 | 20.56 | 20.34 | 20.49 | 10,897,843 | +0.17(+0.85%) |
Aug 20, 2019 | 20.40 | 20.48 | 20.29 | 20.31 | 10,560,880 | -0.16(-0.77%) |
Aug 19, 2019 | 20.73 | 20.83 | 20.43 | 20.47 | 11,382,584 | +0.06(+0.31%) |
Aug 16, 2019 | 20.39 | 20.54 | 20.27 | 20.41 | 12,339,462 | +0.21(+1.06%) |
Aug 15, 2019 | 20.25 | 20.35 | 20.06 | 20.20 | 9,716,135 | -0.05(-0.26%) |
Aug 14, 2019 | 20.52 | 20.66 | 20.21 | 20.25 | 14,237,127 | -0.55(-2.67%) |
Aug 13, 2019 | 20.51 | 21.07 | 20.43 | 20.80 | 16,181,573 | +0.16(+0.79%) |
Aug 12, 2019 | 20.71 | 20.77 | 20.46 | 20.64 | 14,461,926 | -0.23(-1.11%) |
Aug 09, 2019 | 20.76 | 20.96 | 20.68 | 20.87 | 12,627,138 | -0.05(-0.25%) |
Aug 08, 2019 | 20.63 | 20.99 | 20.61 | 20.93 | 11,509,494 | +0.27(+1.29%) |
Aug 07, 2019 | 20.45 | 20.79 | 20.32 | 20.66 | 23,592,586 | -0.19(-0.90%) |
Aug 06, 2019 | 20.59 | 20.96 | 20.46 | 20.85 | 17,539,036 | +0.43(+2.12%) |
Aug 05, 2019 | 20.68 | 20.68 | 20.26 | 20.41 | 25,822,838 | -0.63(-2.99%) |
Aug 02, 2019 | 21.21 | 21.24 | 20.83 | 21.05 | 20,164,128 | -0.21(-0.97%) |
Aug 01, 2019 | 21.94 | 22.08 | 21.10 | 21.25 | 25,043,132 | -0.82(-3.72%) |
Jul 31, 2019 | 22.10 | 22.34 | 21.86 | 22.07 | 21,048,782 | +0.06(+0.27%) |
Jul 30, 2019 | 21.65 | 22.06 | 21.61 | 22.01 | 14,425,600 | +0.18(+0.85%) |
Jul 29, 2019 | 21.57 | 21.93 | 21.56 | 21.83 | 13,338,582 | +0.21(+0.96%) |
Jul 26, 2019 | 21.80 | 21.87 | 21.58 | 21.62 | 18,518,442 | -0.15(-0.71%) |
Jul 25, 2019 | 21.64 | 21.99 | 21.53 | 21.78 | 19,837,904 | +0.07(+0.33%) |
Jul 24, 2019 | 21.69 | 22.06 | 21.41 | 21.70 | 24,539,838 | -0.23(-1.03%) |
Jul 23, 2019 | 22.37 | 22.37 | 21.86 | 21.93 | 21,796,440 | -0.31(-1.38%) |
Jul 22, 2019 | 22.01 | 22.31 | 21.95 | 22.24 | 18,207,522 | +0.19(+0.87%) |
Jul 19, 2019 | 22.58 | 22.79 | 22.01 | 22.05 | 25,420,440 | -0.48(-2.12%) |
Jul 18, 2019 | 22.40 | 22.55 | 21.79 | 22.52 | 43,603,596 | +0.14(+0.63%) |
Jul 17, 2019 | 23.00 | 23.09 | 21.97 | 22.38 | 110,315,568 | -2.56(-10.27%) |
Jul 16, 2019 | 24.58 | 25.16 | 24.58 | 24.94 | 27,489,122 | +0.33(+1.34%) |
Jul 15, 2019 | 24.62 | 24.64 | 24.44 | 24.61 | 10,949,316 | -0.03(-0.10%) |
Jul 12, 2019 | 24.29 | 24.70 | 24.25 | 24.64 | 10,897,572 | +0.42(+1.72%) |
Jul 11, 2019 | 24.03 | 24.39 | 23.95 | 24.22 | 8,706,790 | +0.21(+0.88%) |
Jul 10, 2019 | 24.11 | 24.18 | 23.92 | 24.01 | 9,688,908 | -0.04(-0.16%) |
Jul 09, 2019 | 24.14 | 24.16 | 23.93 | 24.05 | 10,827,149 | -0.16(-0.67%) |
Jul 08, 2019 | 24.49 | 24.54 | 24.11 | 24.21 | 9,230,753 | -0.37(-1.51%) |
Jul 05, 2019 | 24.54 | 24.63 | 24.27 | 24.58 | 7,938,844 | -0.09(-0.36%) |
Jul 03, 2019 | 24.57 | 24.75 | 24.56 | 24.67 | 4,165,565 | +0.13(+0.51%) |
Jul 02, 2019 | 24.61 | 24.64 | 24.37 | 24.54 | 9,550,412 | -0.09(-0.36%) |
Jul 01, 2019 | 24.63 | 24.90 | 24.47 | 24.63 | 11,115,884 | +0.37(+1.54%) |
Jun 28, 2019 | 24.08 | 24.36 | 23.96 | 24.26 | 14,748,990 | +0.29(+1.20%) |
Jun 27, 2019 | 23.90 | 24.19 | 23.90 | 23.97 | 7,265,321 | +0.08(+0.35%) |
Jun 26, 2019 | 23.95 | 24.07 | 23.88 | 23.89 | 8,618,293 | +0.03(+0.12%) |
Jun 25, 2019 | 24.34 | 24.40 | 23.79 | 23.86 | 14,462,908 | -0.45(-1.84%) |
Jun 24, 2019 | 24.67 | 24.71 | 24.25 | 24.31 | 8,578,197 | -0.36(-1.46%) |
Jun 21, 2019 | 24.74 | 25.00 | 24.65 | 24.67 | 16,112,422 | -0.12(-0.48%) |
Jun 20, 2019 | 24.61 | 24.86 | 24.52 | 24.79 | 16,274,628 | +0.52(+2.15%) |
Jun 19, 2019 | 24.35 | 24.41 | 24.02 | 24.27 | 8,120,830 | -0.11(-0.45%) |
Jun 18, 2019 | 24.27 | 24.57 | 24.13 | 24.38 | 11,065,305 | +0.33(+1.36%) |
Jun 17, 2019 | 24.17 | 24.27 | 24.01 | 24.05 | 9,514,322 | -0.15(-0.61%) |
Jun 14, 2019 | 24.36 | 24.44 | 24.07 | 24.20 | 8,926,575 | -0.15(-0.61%) |
Jun 13, 2019 | 24.55 | 24.55 | 24.25 | 24.34 | 12,083,360 | -0.18(-0.75%) |
Jun 12, 2019 | 24.63 | 24.74 | 24.49 | 24.53 | 8,830,701 | -0.12(-0.47%) |
Jun 11, 2019 | 24.81 | 24.99 | 24.48 | 24.64 | 8,462,894 | -0.02(-0.09%) |
Jun 10, 2019 | 24.58 | 24.89 | 24.46 | 24.67 | 8,125,068 | +0.19(+0.77%) |
Jun 07, 2019 | 24.43 | 24.60 | 24.35 | 24.48 | 8,326,984 | +0.18(+0.72%) |
Jun 06, 2019 | 24.52 | 24.58 | 24.17 | 24.30 | 10,595,637 | -0.16(-0.67%) |
Jun 05, 2019 | 24.06 | 24.58 | 24.06 | 24.47 | 15,004,725 | +0.43(+1.79%) |
Jun 04, 2019 | 23.56 | 24.06 | 23.54 | 24.04 | 14,008,176 | +0.67(+2.87%) |
Jun 03, 2019 | 23.36 | 23.69 | 23.27 | 23.37 | 14,018,617 | +0.02(+0.07%) |
May 31, 2019 | 23.22 | 23.53 | 23.05 | 23.35 | 18,583,822 | -0.17(-0.72%) |
May 30, 2019 | 23.19 | 23.59 | 23.14 | 23.52 | 13,860,156 | +0.41(+1.76%) |
May 29, 2019 | 23.05 | 23.19 | 22.88 | 23.11 | 17,428,894 | -0.18(-0.77%) |
May 28, 2019 | 23.56 | 23.64 | 23.24 | 23.29 | 24,030,418 | -0.12(-0.51%) |
May 24, 2019 | 23.68 | 23.72 | 23.29 | 23.41 | 14,554,153 | -0.15(-0.64%) |
May 23, 2019 | 23.91 | 23.94 | 23.38 | 23.56 | 26,128,940 | -0.64(-2.66%) |
May 22, 2019 | 24.42 | 24.42 | 24.16 | 24.20 | 12,519,902 | -0.28(-1.15%) |
May 21, 2019 | 24.49 | 24.59 | 24.36 | 24.48 | 26,348,316 | +0.09(+0.36%) |
May 20, 2019 | 24.37 | 24.55 | 24.22 | 24.40 | 8,699,244 | -0.11(-0.43%) |
May 17, 2019 | 24.34 | 24.62 | 24.20 | 24.50 | 11,271,581 | +0.06(+0.23%) |
May 16, 2019 | 24.25 | 24.56 | 24.17 | 24.45 | 11,591,151 | +0.26(+1.07%) |
May 15, 2019 | 24.24 | 24.54 | 24.17 | 24.19 | 13,391,472 | -0.27(-1.09%) |
May 14, 2019 | 24.05 | 24.62 | 24.03 | 24.45 | 10,309,745 | +0.46(+1.91%) |
May 13, 2019 | 24.13 | 24.25 | 23.88 | 23.99 | 15,738,918 | -0.60(-2.44%) |
May 10, 2019 | 24.35 | 24.67 | 23.99 | 24.59 | 9,566,781 | +0.16(+0.67%) |
May 09, 2019 | 24.25 | 24.49 | 24.04 | 24.43 | 9,090,410 | -0.01(-0.04%) |
May 08, 2019 | 24.46 | 24.72 | 24.38 | 24.44 | 10,592,858 | -0.02(-0.09%) |
May 07, 2019 | 24.75 | 24.76 | 24.14 | 24.46 | 17,347,488 | -0.56(-2.25%) |
May 06, 2019 | 24.73 | 25.10 | 24.71 | 25.02 | 9,227,789 | -0.14(-0.56%) |
May 03, 2019 | 24.79 | 25.23 | 24.73 | 25.16 | 7,884,059 | +0.50(+2.04%) |
May 02, 2019 | 24.69 | 24.75 | 24.39 | 24.66 | 8,984,599 | -0.07(-0.28%) |
May 01, 2019 | 24.86 | 24.94 | 24.66 | 24.73 | 11,560,799 | -0.16(-0.63%) |
Apr 30, 2019 | 24.80 | 24.95 | 24.54 | 24.89 | 11,223,343 | +0.08(+0.33%) |
Apr 29, 2019 | 24.71 | 24.86 | 24.61 | 24.81 | 8,580,410 | +0.06(+0.25%) |
Apr 26, 2019 | 24.58 | 24.79 | 24.57 | 24.74 | 9,502,147 | +0.20(+0.80%) |
Apr 25, 2019 | 24.65 | 24.70 | 24.39 | 24.55 | 9,730,747 | -0.24(-0.98%) |
Apr 24, 2019 | 24.72 | 25.12 | 24.72 | 24.79 | 12,010,328 | +0.09(+0.38%) |
Apr 23, 2019 | 24.63 | 24.72 | 24.44 | 24.70 | 10,999,050 | +0.06(+0.25%) |
Apr 22, 2019 | 24.59 | 24.77 | 24.44 | 24.63 | 11,129,188 | -0.05(-0.19%) |
Apr 18, 2019 | 24.95 | 24.95 | 24.52 | 24.68 | 20,145,628 | +0.01(+0.04%) |
Apr 17, 2019 | 24.81 | 25.16 | 24.60 | 24.67 | 26,213,618 | +0.95(+4.02%) |
Apr 16, 2019 | 23.79 | 23.85 | 23.62 | 23.72 | 10,995,585 | +0.01(+0.03%) |
Apr 15, 2019 | 23.88 | 23.96 | 23.61 | 23.71 | 11,766,587 | -0.25(-1.03%) |
Apr 12, 2019 | 23.69 | 24.01 | 23.61 | 23.96 | 11,904,482 | +0.39(+1.67%) |
Apr 11, 2019 | 23.51 | 23.60 | 23.40 | 23.56 | 6,401,744 | +0.10(+0.44%) |
Apr 10, 2019 | 23.39 | 23.52 | 23.21 | 23.46 | 8,177,548 | +0.12(+0.51%) |
Apr 09, 2019 | 23.47 | 23.54 | 23.16 | 23.34 | 13,939,030 | -0.29(-1.23%) |
Apr 08, 2019 | 23.30 | 23.67 | 23.24 | 23.63 | 13,395,295 | +0.38(+1.61%) |
Apr 05, 2019 | 23.36 | 23.52 | 23.18 | 23.26 | 14,111,954 | -0.12(-0.51%) |
Apr 04, 2019 | 23.45 | 23.51 | 23.31 | 23.38 | 24,913,790 | -0.13(-0.56%) |
Apr 03, 2019 | 23.85 | 23.94 | 23.47 | 23.51 | 23,012,028 | -0.30(-1.26%) |
Apr 02, 2019 | 24.04 | 24.11 | 23.79 | 23.81 | 11,530,542 | -0.16(-0.68%) |
Apr 01, 2019 | 23.55 | 24.00 | 23.48 | 23.97 | 15,530,039 | +0.59(+2.51%) |
Mar 29, 2019 | 23.41 | 23.49 | 23.33 | 23.38 | 12,511,785 | +0.12(+0.52%) |
Mar 28, 2019 | 22.99 | 23.28 | 22.94 | 23.26 | 10,304,696 | +0.32(+1.40%) |
Mar 27, 2019 | 22.79 | 22.99 | 22.72 | 22.94 | 6,098,531 | +0.11(+0.49%) |
Mar 26, 2019 | 22.87 | 23.00 | 22.65 | 22.83 | 9,166,972 | +0.09(+0.38%) |
Mar 25, 2019 | 22.57 | 22.89 | 22.57 | 22.74 | 9,176,245 | +0.08(+0.34%) |
Mar 22, 2019 | 22.95 | 22.97 | 22.63 | 22.66 | 10,635,481 | -0.35(-1.53%) |
Mar 21, 2019 | 22.60 | 23.06 | 22.58 | 23.01 | 6,976,167 | +0.26(+1.13%) |
Mar 20, 2019 | 22.76 | 23.02 | 22.61 | 22.76 | 15,302,946 | -0.04(-0.18%) |
Mar 19, 2019 | 23.14 | 23.24 | 22.75 | 22.80 | 14,413,859 | -0.29(-1.25%) |
Mar 18, 2019 | 22.94 | 23.17 | 22.76 | 23.09 | 12,053,825 | +0.33(+1.46%) |
Mar 15, 2019 | 22.77 | 23.03 | 22.69 | 22.76 | 43,623,104 | -0.06(-0.26%) |
Mar 14, 2019 | 23.16 | 23.17 | 22.75 | 22.81 | 13,682,644 | -0.30(-1.31%) |
Mar 13, 2019 | 22.83 | 23.25 | 22.67 | 23.12 | 15,198,012 | +0.41(+1.80%) |
Mar 12, 2019 | 22.85 | 22.93 | 22.58 | 22.71 | 17,840,792 | -0.09(-0.40%) |
Mar 11, 2019 | 22.39 | 22.80 | 22.26 | 22.80 | 14,154,267 | +0.37(+1.64%) |
Mar 08, 2019 | 22.34 | 22.45 | 22.06 | 22.43 | 17,933,036 | -0.08(-0.35%) |
Mar 07, 2019 | 22.44 | 22.58 | 22.38 | 22.51 | 19,071,710 | -0.01(-0.04%) |
Mar 06, 2019 | 22.48 | 22.63 | 22.35 | 22.52 | 17,212,662 | -0.13(-0.57%) |
Mar 05, 2019 | 22.79 | 22.86 | 22.63 | 22.65 | 12,146,805 | -0.12(-0.51%) |
Mar 04, 2019 | 22.76 | 22.98 | 22.56 | 22.76 | 13,261,042 | +0.12(+0.52%) |
Mar 01, 2019 | 22.91 | 22.92 | 22.63 | 22.64 | 15,696,126 | -0.07(-0.30%) |
Feb 28, 2019 | 22.65 | 22.78 | 22.60 | 22.71 | 16,584,298 | +0.00(+0.01%) |
Feb 27, 2019 | 22.61 | 22.78 | 22.52 | 22.71 | 11,521,894 | +0.04(+0.19%) |
Feb 26, 2019 | 22.67 | 22.81 | 22.62 | 22.66 | 22,044,368 | -0.02(-0.08%) |
Feb 25, 2019 | 22.89 | 22.90 | 22.66 | 22.68 | 16,472,796 | -0.15(-0.67%) |
Feb 22, 2019 | 22.64 | 22.85 | 22.62 | 22.84 | 8,848,841 | +0.23(+1.02%) |
Feb 21, 2019 | 22.85 | 22.86 | 22.52 | 22.61 | 10,447,523 | -0.21(-0.93%) |
Feb 20, 2019 | 22.61 | 22.84 | 22.61 | 22.82 | 12,247,108 | +0.23(+1.02%) |
Feb 19, 2019 | 22.23 | 22.70 | 22.18 | 22.59 | 15,113,790 | -0.01(-0.04%) |
Feb 15, 2019 | 22.49 | 22.62 | 22.28 | 22.60 | 18,642,470 | +0.28(+1.27%) |
Feb 14, 2019 | 22.02 | 22.38 | 21.99 | 22.31 | 10,423,147 | +0.16(+0.70%) |
Feb 13, 2019 | 22.22 | 22.28 | 22.04 | 22.16 | 14,909,430 | +0.00(+0.01%) |
Feb 12, 2019 | 21.80 | 22.18 | 21.77 | 22.15 | 17,514,326 | +0.59(+2.76%) |
Feb 11, 2019 | 21.49 | 21.96 | 21.48 | 21.56 | 19,951,334 | +0.14(+0.67%) |
Feb 08, 2019 | 21.10 | 21.42 | 21.08 | 21.42 | 13,922,060 | +0.17(+0.79%) |
Feb 07, 2019 | 21.08 | 21.32 | 21.00 | 21.25 | 15,551,850 | +0.04(+0.18%) |
Feb 06, 2019 | 21.21 | 21.32 | 21.14 | 21.21 | 17,218,860 | -0.06(-0.26%) |
Feb 05, 2019 | 20.99 | 21.27 | 20.73 | 21.27 | 19,278,960 | +0.26(+1.26%) |
Feb 04, 2019 | 20.58 | 21.01 | 20.57 | 21.00 | 16,630,748 | +0.38(+1.84%) |
Feb 01, 2019 | 20.44 | 20.71 | 20.38 | 20.62 | 13,956,089 | +0.16(+0.76%) |
Jan 31, 2019 | 20.69 | 20.69 | 20.36 | 20.47 | 19,060,266 | -0.19(-0.90%) |
Jan 30, 2019 | 20.45 | 20.77 | 20.35 | 20.65 | 20,063,026 | +0.27(+1.35%) |
Jan 29, 2019 | 20.51 | 20.59 | 20.35 | 20.38 | 14,145,169 | -0.06(-0.29%) |
Jan 28, 2019 | 20.37 | 20.53 | 20.25 | 20.44 | 13,725,783 | -0.18(-0.89%) |
Jan 25, 2019 | 20.42 | 20.85 | 20.35 | 20.62 | 25,822,602 | +0.36(+1.77%) |
Jan 24, 2019 | 20.42 | 20.47 | 20.13 | 20.26 | 22,782,446 | -0.01(-0.05%) |
Jan 23, 2019 | 20.58 | 20.69 | 19.97 | 20.27 | 16,935,728 | -0.23(-1.14%) |
Jan 22, 2019 | 20.90 | 20.95 | 20.38 | 20.51 | 20,161,562 | -0.48(-2.27%) |
Jan 18, 2019 | 20.37 | 21.11 | 20.36 | 20.98 | 24,679,418 | +0.71(+3.49%) |
Jan 17, 2019 | 19.92 | 20.33 | 19.67 | 20.28 | 36,117,528 | -0.09(-0.44%) |
Jan 16, 2019 | 20.30 | 20.46 | 20.19 | 20.37 | 18,543,920 | +0.08(+0.41%) |
Jan 15, 2019 | 20.33 | 20.38 | 20.04 | 20.28 | 13,412,941 | -0.05(-0.24%) |
Jan 14, 2019 | 20.21 | 20.42 | 20.16 | 20.33 | 14,372,990 | +0.02(+0.08%) |
Jan 11, 2019 | 20.08 | 20.43 | 20.04 | 20.32 | 12,314,990 | +0.17(+0.82%) |
Jan 10, 2019 | 19.88 | 20.24 | 19.74 | 20.15 | 17,348,572 | +0.22(+1.11%) |
Jan 09, 2019 | 19.85 | 20.02 | 19.66 | 19.93 | 14,223,879 | +0.20(+0.99%) |
Jan 08, 2019 | 19.87 | 19.99 | 19.51 | 19.73 | 16,305,970 | +0.28(+1.44%) |
Jan 07, 2019 | 19.45 | 19.65 | 19.11 | 19.45 | 20,021,680 | -0.11(-0.54%) |
Jan 04, 2019 | 19.00 | 19.57 | 18.86 | 19.56 | 19,843,118 | +0.56(+2.97%) |
Jan 03, 2019 | 19.11 | 19.25 | 18.80 | 19.00 | 25,189,468 | -0.30(-1.57%) |
Jan 02, 2019 | 18.93 | 19.39 | 18.70 | 19.30 | 16,093,005 | -0.06(-0.29%) |
Dec 31, 2018 | 19.47 | 19.55 | 19.17 | 19.35 | 11,059,446 | +0.02(+0.08%) |
Dec 28, 2018 | 19.47 | 19.62 | 19.23 | 19.34 | 10,966,347 | +0.01(+0.03%) |
Dec 27, 2018 | 18.97 | 19.34 | 18.58 | 19.33 | 13,388,411 | +0.11(+0.55%) |
Dec 26, 2018 | 18.43 | 19.23 | 18.21 | 19.23 | 16,267,398 | +0.92(+5.04%) |
Dec 24, 2018 | 18.82 | 18.85 | 18.28 | 18.30 | 9,750,611 | -0.60(-3.20%) |
Dec 21, 2018 | 19.26 | 19.54 | 18.83 | 18.91 | 32,116,374 | -0.28(-1.48%) |
Dec 20, 2018 | 19.28 | 19.44 | 18.95 | 19.19 | 27,258,276 | -0.14(-0.71%) |
Dec 19, 2018 | 19.80 | 20.42 | 19.22 | 19.33 | 23,504,180 | -0.57(-2.88%) |
Dec 18, 2018 | 20.30 | 20.47 | 19.73 | 19.90 | 20,766,612 | -0.25(-1.22%) |
Dec 17, 2018 | 20.39 | 20.42 | 19.95 | 20.15 | 28,386,662 | -0.36(-1.75%) |
Dec 14, 2018 | 21.27 | 21.27 | 20.43 | 20.51 | 18,369,594 | -0.94(-4.37%) |
Dec 13, 2018 | 21.58 | 21.69 | 21.16 | 21.44 | 14,516,715 | -0.01(-0.06%) |
Dec 12, 2018 | 21.57 | 21.93 | 21.45 | 21.46 | 17,778,960 | +0.25(+1.16%) |
Dec 11, 2018 | 21.65 | 21.77 | 21.08 | 21.21 | 11,944,359 | -0.07(-0.31%) |
Dec 10, 2018 | 21.09 | 21.36 | 20.69 | 21.28 | 16,892,362 | +0.08(+0.40%) |
Dec 07, 2018 | 21.63 | 21.93 | 21.18 | 21.19 | 26,375,092 | -0.56(-2.56%) |
Dec 06, 2018 | 21.59 | 21.75 | 21.25 | 21.75 | 29,262,234 | -0.24(-1.10%) |
Dec 04, 2018 | 22.81 | 22.88 | 21.94 | 21.99 | 21,892,886 | -0.79(-3.49%) |
Dec 03, 2018 | 22.99 | 23.02 | 22.68 | 22.79 | 27,337,508 | +0.16(+0.72%) |
Nov 30, 2018 | 22.35 | 22.77 | 22.32 | 22.62 | 21,895,776 | +0.27(+1.20%) |
Nov 29, 2018 | 22.48 | 22.65 | 22.28 | 22.36 | 12,377,195 | -0.24(-1.05%) |
Nov 28, 2018 | 21.87 | 22.60 | 21.77 | 22.59 | 16,450,984 | +0.73(+3.32%) |
Nov 27, 2018 | 21.72 | 21.97 | 21.70 | 21.87 | 13,041,787 | -0.00(-0.01%) |
Nov 26, 2018 | 21.85 | 22.07 | 21.79 | 21.87 | 11,565,424 | +0.20(+0.92%) |
Nov 23, 2018 | 21.55 | 21.81 | 21.43 | 21.67 | 7,070,856 | -0.13(-0.61%) |
Nov 21, 2018 | 21.80 | 21.80 | 21.80 | 0 | +0.31(+1.43%) | |
Nov 20, 2018 | 22.31 | 22.41 | 21.41 | 21.50 | 22,165,494 | -0.89(-3.97%) |
Nov 19, 2018 | 22.49 | 22.61 | 22.13 | 22.38 | 24,062,164 | -0.16(-0.73%) |
Nov 16, 2018 | 22.44 | 22.86 | 22.35 | 22.55 | 15,008,544 | +0.12(+0.54%) |
Nov 15, 2018 | 21.70 | 22.52 | 21.58 | 22.43 | 16,806,346 | +0.53(+2.44%) |
Nov 14, 2018 | 22.09 | 22.31 | 21.77 | 21.89 | 17,955,428 | +0.07(+0.31%) |
Nov 13, 2018 | 21.77 | 22.16 | 21.62 | 21.83 | 14,713,013 | +0.20(+0.92%) |
Nov 12, 2018 | 21.94 | 22.13 | 21.59 | 21.63 | 13,008,846 | -0.32(-1.44%) |
Nov 09, 2018 | 22.07 | 22.21 | 21.70 | 21.94 | 18,083,992 | -0.31(-1.41%) |
Nov 08, 2018 | 22.37 | 22.60 | 22.12 | 22.26 | 12,551,586 | -0.20(-0.88%) |
Nov 07, 2018 | 22.11 | 22.52 | 21.97 | 22.46 | 17,195,798 | +0.60(+2.76%) |
Nov 06, 2018 | 21.47 | 21.89 | 21.45 | 21.85 | 14,139,220 | +0.40(+1.85%) |
Nov 05, 2018 | 21.66 | 21.79 | 21.45 | 21.46 | 17,589,776 | -0.03(-0.13%) |
Nov 02, 2018 | 21.75 | 21.89 | 21.30 | 21.48 | 16,920,274 | -0.13(-0.59%) |