Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 19.04 | 19.16 | 18.79 | 18.91 | 4,661,750 | -0.14(-0.73%) |
Nov 27, 2019 | 18.80 | 19.11 | 18.62 | 19.04 | 4,744,661 | +0.13(+0.68%) |
Nov 26, 2019 | 18.80 | 19.22 | 18.43 | 18.92 | 19,075,404 | -0.02(-0.10%) |
Nov 25, 2019 | 17.93 | 19.02 | 17.57 | 18.94 | 12,753,286 | +1.15(+6.44%) |
Nov 22, 2019 | 17.11 | 18.10 | 16.71 | 17.79 | 18,154,294 | +0.85(+5.01%) |
Nov 21, 2019 | 16.06 | 17.80 | 15.63 | 16.94 | 28,023,992 | +1.54(+10.01%) |
Nov 20, 2019 | 16.55 | 16.57 | 15.31 | 15.40 | 20,422,058 | -1.17(-7.08%) |
Nov 19, 2019 | 16.97 | 17.13 | 16.38 | 16.57 | 7,862,386 | -0.75(-4.31%) |
Nov 18, 2019 | 17.45 | 17.59 | 17.20 | 17.32 | 5,906,734 | -0.19(-1.11%) |
Nov 15, 2019 | 17.24 | 17.64 | 17.19 | 17.51 | 6,117,388 | +0.47(+2.79%) |
Nov 14, 2019 | 16.56 | 17.13 | 16.56 | 17.04 | 5,336,591 | +0.38(+2.27%) |
Nov 13, 2019 | 16.67 | 16.77 | 16.45 | 16.66 | 5,022,113 | -0.33(-1.94%) |
Nov 12, 2019 | 17.12 | 17.40 | 16.81 | 16.99 | 5,443,563 | +0.02(+0.11%) |
Nov 11, 2019 | 16.81 | 17.14 | 16.69 | 16.97 | 4,830,039 | -0.23(-1.35%) |
Nov 08, 2019 | 17.37 | 17.37 | 16.80 | 17.20 | 5,386,339 | -0.32(-1.83%) |
Nov 07, 2019 | 17.59 | 17.74 | 17.31 | 17.52 | 5,893,436 | +0.13(+0.72%) |
Nov 06, 2019 | 17.23 | 17.44 | 16.81 | 17.40 | 4,878,673 | +0.18(+1.07%) |
Nov 05, 2019 | 17.19 | 17.61 | 17.11 | 17.21 | 5,920,671 | +0.23(+1.37%) |
Nov 04, 2019 | 17.12 | 17.33 | 16.86 | 16.98 | 4,144,036 | -0.02(-0.11%) |
Nov 01, 2019 | 16.67 | 17.12 | 16.58 | 17.00 | 4,152,275 | +0.48(+2.93%) |
Oct 31, 2019 | 16.28 | 16.52 | 15.90 | 16.51 | 5,297,598 | +0.17(+1.07%) |
Oct 30, 2019 | 17.12 | 17.22 | 16.25 | 16.34 | 4,371,196 | -0.86(-5.01%) |
Oct 29, 2019 | 17.30 | 17.37 | 16.97 | 17.20 | 2,653,772 | -0.19(-1.11%) |
Oct 28, 2019 | 17.33 | 17.56 | 17.27 | 17.40 | 4,143,536 | +0.18(+1.07%) |
Oct 25, 2019 | 16.91 | 17.55 | 16.81 | 17.21 | 3,687,540 | +0.21(+1.25%) |
Oct 24, 2019 | 17.10 | 17.19 | 16.52 | 17.00 | 3,867,474 | -0.09(-0.51%) |
Oct 23, 2019 | 17.21 | 17.34 | 16.77 | 17.09 | 3,803,079 | -0.10(-0.56%) |
Oct 22, 2019 | 16.18 | 17.21 | 16.14 | 17.18 | 5,754,261 | +1.10(+6.81%) |
Oct 21, 2019 | 15.65 | 16.49 | 15.60 | 16.09 | 7,743,445 | +0.28(+1.78%) |
Oct 18, 2019 | 16.47 | 16.86 | 15.81 | 15.81 | 16,442,358 | -1.73(-9.89%) |
Oct 17, 2019 | 17.34 | 17.62 | 17.25 | 17.54 | 5,146,038 | +0.28(+1.63%) |
Oct 16, 2019 | 17.29 | 17.68 | 17.19 | 17.26 | 3,761,749 | -0.08(-0.45%) |
Oct 15, 2019 | 17.14 | 17.67 | 16.93 | 17.34 | 5,480,258 | +0.40(+2.35%) |
Oct 14, 2019 | 16.94 | 17.08 | 16.48 | 16.94 | 5,437,975 | -0.02(-0.11%) |
Oct 11, 2019 | 16.56 | 17.43 | 16.56 | 16.96 | 6,154,225 | +0.64(+3.92%) |
Oct 10, 2019 | 16.73 | 16.86 | 16.06 | 16.32 | 7,303,008 | -0.33(-1.98%) |
Oct 09, 2019 | 17.31 | 17.31 | 16.62 | 16.65 | 5,485,065 | -0.50(-2.94%) |
Oct 08, 2019 | 17.55 | 17.72 | 17.13 | 17.15 | 4,345,567 | -0.75(-4.17%) |
Oct 07, 2019 | 17.93 | 18.20 | 17.80 | 17.90 | 3,889,961 | +0.01(+0.05%) |
Oct 04, 2019 | 17.92 | 17.95 | 17.55 | 17.89 | 4,647,139 | -0.10(-0.54%) |
Oct 03, 2019 | 17.47 | 17.99 | 17.02 | 17.99 | 6,493,611 | +0.40(+2.26%) |
Oct 02, 2019 | 18.20 | 18.20 | 17.34 | 17.59 | 5,078,454 | -0.91(-4.92%) |
Oct 01, 2019 | 19.09 | 19.41 | 18.47 | 18.50 | 4,771,255 | -0.48(-2.55%) |
Sep 30, 2019 | 18.45 | 19.04 | 18.45 | 18.99 | 3,939,004 | +0.63(+3.43%) |
Sep 27, 2019 | 18.39 | 18.85 | 18.23 | 18.36 | 4,005,756 | -0.06(-0.32%) |
Sep 26, 2019 | 17.90 | 18.42 | 17.69 | 18.41 | 6,122,926 | +0.46(+2.54%) |
Sep 25, 2019 | 17.94 | 18.36 | 17.86 | 17.96 | 4,123,134 | +0.10(+0.54%) |
Sep 24, 2019 | 18.11 | 18.16 | 17.54 | 17.86 | 3,511,988 | -0.09(-0.49%) |
Sep 23, 2019 | 18.07 | 18.30 | 17.85 | 17.95 | 4,756,099 | -0.34(-1.85%) |
Sep 20, 2019 | 18.29 | 18.89 | 18.20 | 18.29 | 5,860,567 | +0.02(+0.11%) |
Sep 19, 2019 | 18.62 | 18.80 | 18.20 | 18.27 | 3,880,709 | -0.11(-0.58%) |
Sep 18, 2019 | 18.66 | 18.89 | 18.06 | 18.38 | 5,020,105 | -0.39(-2.07%) |
Sep 17, 2019 | 18.68 | 18.89 | 18.27 | 18.76 | 7,788,921 | -0.08(-0.41%) |
Sep 16, 2019 | 18.01 | 18.96 | 17.97 | 18.84 | 6,509,046 | +0.55(+3.02%) |
Sep 13, 2019 | 18.70 | 19.06 | 18.09 | 18.29 | 7,441,944 | -0.14(-0.74%) |
Sep 12, 2019 | 17.98 | 18.58 | 17.51 | 18.42 | 8,448,885 | +0.35(+1.93%) |
Sep 11, 2019 | 18.07 | 18.29 | 17.22 | 18.07 | 6,413,934 | +0.10(+0.54%) |
Sep 10, 2019 | 17.31 | 18.13 | 17.31 | 17.98 | 8,031,887 | +0.66(+3.81%) |
Sep 09, 2019 | 16.13 | 17.44 | 16.13 | 17.32 | 7,903,698 | +1.12(+6.94%) |
Sep 06, 2019 | 16.38 | 16.54 | 16.11 | 16.19 | 4,348,632 | -0.11(-0.65%) |
Sep 05, 2019 | 15.81 | 16.45 | 15.80 | 16.30 | 6,988,148 | +0.68(+4.34%) |
Sep 04, 2019 | 15.43 | 15.85 | 15.40 | 15.62 | 6,233,334 | +0.25(+1.64%) |
Sep 03, 2019 | 16.12 | 16.12 | 15.33 | 15.37 | 7,520,657 | -0.63(-3.94%) |
Aug 30, 2019 | 16.26 | 16.55 | 15.99 | 16.00 | 4,764,974 | -0.10(-0.60%) |
Aug 29, 2019 | 16.30 | 16.58 | 16.04 | 16.10 | 6,921,348 | -0.06(-0.36%) |
Aug 28, 2019 | 15.58 | 16.23 | 15.51 | 16.16 | 7,787,950 | +0.50(+3.22%) |
Aug 27, 2019 | 16.47 | 16.49 | 15.55 | 15.65 | 11,025,659 | -0.75(-4.55%) |
Aug 26, 2019 | 17.04 | 17.12 | 16.26 | 16.40 | 10,958,496 | -0.59(-3.48%) |
Aug 23, 2019 | 17.98 | 18.15 | 16.96 | 16.99 | 13,010,917 | -1.74(-9.31%) |
Aug 22, 2019 | 17.65 | 18.84 | 17.07 | 18.73 | 22,027,892 | -0.68(-3.49%) |
Aug 21, 2019 | 19.29 | 19.54 | 19.03 | 19.41 | 8,328,081 | +0.39(+2.06%) |
Aug 20, 2019 | 19.20 | 19.31 | 18.93 | 19.02 | 5,319,580 | -0.30(-1.53%) |
Aug 19, 2019 | 19.70 | 19.91 | 19.29 | 19.32 | 5,737,438 | -0.12(-0.64%) |
Aug 16, 2019 | 19.00 | 19.76 | 18.92 | 19.44 | 5,171,890 | +0.64(+3.40%) |
Aug 15, 2019 | 19.82 | 20.01 | 18.57 | 18.80 | 7,544,883 | -1.11(-5.56%) |
Aug 14, 2019 | 20.87 | 20.87 | 19.66 | 19.91 | 6,794,506 | -1.74(-8.03%) |
Aug 13, 2019 | 21.05 | 22.52 | 20.75 | 21.65 | 5,801,409 | +0.60(+2.86%) |
Aug 12, 2019 | 21.57 | 21.63 | 20.99 | 21.05 | 3,725,374 | -0.74(-3.42%) |
Aug 09, 2019 | 22.56 | 22.58 | 21.66 | 21.79 | 3,315,899 | -0.82(-3.63%) |
Aug 08, 2019 | 22.81 | 22.86 | 22.24 | 22.61 | 3,844,793 | -0.07(-0.30%) |
Aug 07, 2019 | 22.52 | 23.00 | 22.34 | 22.68 | 4,334,272 | -0.11(-0.46%) |
Aug 06, 2019 | 22.83 | 22.91 | 22.27 | 22.78 | 4,058,203 | +0.09(+0.38%) |
Aug 05, 2019 | 22.75 | 22.82 | 22.19 | 22.70 | 5,086,056 | -0.37(-1.61%) |
Aug 02, 2019 | 23.20 | 23.64 | 23.01 | 23.07 | 4,279,921 | -0.14(-0.62%) |
Aug 01, 2019 | 24.83 | 25.04 | 23.03 | 23.21 | 5,204,060 | -1.57(-6.32%) |
Jul 31, 2019 | 24.50 | 25.01 | 24.41 | 24.78 | 4,916,997 | +0.19(+0.78%) |
Jul 30, 2019 | 24.85 | 24.85 | 23.99 | 24.59 | 3,078,496 | -0.39(-1.57%) |
Jul 29, 2019 | 25.21 | 25.43 | 24.60 | 24.98 | 4,070,078 | -0.23(-0.91%) |
Jul 26, 2019 | 24.94 | 25.41 | 24.64 | 25.21 | 2,529,706 | +0.18(+0.72%) |
Jul 25, 2019 | 24.55 | 25.03 | 24.53 | 25.03 | 2,437,557 | +0.34(+1.39%) |
Jul 24, 2019 | 24.09 | 24.84 | 24.08 | 24.68 | 3,102,351 | +0.55(+2.30%) |
Jul 23, 2019 | 24.02 | 24.25 | 23.53 | 24.13 | 4,385,527 | +0.16(+0.68%) |
Jul 22, 2019 | 24.70 | 24.91 | 23.79 | 23.97 | 3,286,555 | -0.71(-2.86%) |
Jul 19, 2019 | 25.34 | 25.36 | 24.58 | 24.67 | 4,078,424 | -0.51(-2.01%) |
Jul 18, 2019 | 25.16 | 25.28 | 24.77 | 25.18 | 3,611,865 | -0.02(-0.08%) |
Jul 17, 2019 | 25.23 | 25.32 | 24.75 | 25.20 | 6,434,837 | -0.02(-0.08%) |
Jul 16, 2019 | 25.38 | 25.69 | 25.21 | 25.22 | 3,548,257 | -0.28(-1.09%) |
Jul 15, 2019 | 25.03 | 25.73 | 24.83 | 25.49 | 5,133,254 | +0.19(+0.75%) |
Jul 12, 2019 | 24.24 | 25.31 | 24.19 | 25.30 | 4,477,962 | +0.98(+4.04%) |
Jul 11, 2019 | 25.05 | 25.19 | 23.81 | 24.32 | 7,610,387 | -0.30(-1.20%) |
Jul 10, 2019 | 25.40 | 25.49 | 24.47 | 24.62 | 5,871,449 | -0.59(-2.35%) |
Jul 09, 2019 | 26.12 | 26.27 | 25.11 | 25.21 | 5,829,240 | -1.10(-4.17%) |
Jul 08, 2019 | 26.47 | 26.75 | 26.07 | 26.31 | 4,554,041 | -0.23(-0.86%) |
Jul 05, 2019 | 25.97 | 26.62 | 25.89 | 26.54 | 4,520,900 | +0.48(+1.83%) |
Jul 03, 2019 | 25.20 | 26.08 | 25.10 | 26.06 | 2,253,747 | +1.05(+4.20%) |
Jul 02, 2019 | 25.34 | 25.59 | 24.92 | 25.01 | 3,950,965 | -0.40(-1.58%) |
Jul 01, 2019 | 25.34 | 26.05 | 25.04 | 25.41 | 5,988,578 | +0.49(+1.95%) |
Jun 28, 2019 | 25.12 | 25.50 | 24.85 | 24.92 | 7,611,216 | -0.21(-0.84%) |
Jun 27, 2019 | 23.81 | 25.32 | 23.64 | 25.13 | 9,752,302 | +1.45(+6.13%) |
Jun 26, 2019 | 22.95 | 23.73 | 22.81 | 23.68 | 5,077,215 | +0.80(+3.51%) |
Jun 25, 2019 | 23.33 | 23.58 | 22.76 | 22.88 | 4,805,436 | -0.49(-2.08%) |
Jun 24, 2019 | 23.47 | 23.82 | 23.16 | 23.37 | 4,535,962 | -0.11(-0.49%) |
Jun 21, 2019 | 22.83 | 23.64 | 22.72 | 23.48 | 6,787,111 | +0.64(+2.80%) |
Jun 20, 2019 | 22.50 | 22.94 | 22.32 | 22.84 | 5,551,688 | +0.61(+2.75%) |
Jun 19, 2019 | 21.92 | 22.37 | 21.55 | 22.23 | 5,386,227 | +0.40(+1.84%) |
Jun 18, 2019 | 21.58 | 22.38 | 21.56 | 21.83 | 5,397,532 | +0.32(+1.46%) |
Jun 17, 2019 | 21.48 | 22.09 | 21.41 | 21.51 | 4,559,783 | +0.02(+0.09%) |
Jun 14, 2019 | 21.24 | 21.63 | 20.88 | 21.49 | 5,734,908 | +0.29(+1.35%) |
Jun 13, 2019 | 20.65 | 21.40 | 20.55 | 21.21 | 4,080,877 | +0.35(+1.69%) |
Jun 12, 2019 | 21.18 | 21.26 | 20.78 | 20.85 | 2,889,848 | -0.32(-1.53%) |
Jun 11, 2019 | 21.00 | 21.53 | 20.96 | 21.18 | 5,755,185 | +0.34(+1.65%) |
Jun 10, 2019 | 21.80 | 21.81 | 20.48 | 20.83 | 7,697,580 | -0.84(-3.88%) |
Jun 07, 2019 | 21.89 | 22.01 | 21.62 | 21.68 | 4,190,378 | -0.01(-0.04%) |
Jun 06, 2019 | 22.47 | 22.56 | 21.52 | 21.68 | 6,185,817 | -0.94(-4.14%) |
Jun 05, 2019 | 23.34 | 23.74 | 22.40 | 22.62 | 6,016,802 | -0.32(-1.41%) |
Jun 04, 2019 | 22.06 | 22.97 | 22.06 | 22.95 | 4,587,789 | +1.19(+5.49%) |
Jun 03, 2019 | 21.28 | 21.92 | 21.28 | 21.75 | 5,263,264 | +0.31(+1.42%) |
May 31, 2019 | 21.44 | 21.56 | 21.03 | 21.45 | 5,352,441 | -0.41(-1.88%) |
May 30, 2019 | 21.52 | 22.13 | 21.43 | 21.86 | 5,085,481 | +0.53(+2.46%) |
May 29, 2019 | 22.85 | 22.85 | 21.06 | 21.33 | 9,130,970 | -1.62(-7.06%) |
May 28, 2019 | 23.50 | 23.57 | 22.88 | 22.95 | 4,331,937 | -0.45(-1.93%) |
May 24, 2019 | 23.09 | 23.62 | 22.75 | 23.40 | 6,459,447 | +0.55(+2.39%) |
May 23, 2019 | 21.69 | 23.63 | 20.84 | 22.86 | 23,176,320 | +2.60(+12.84%) |
May 22, 2019 | 21.12 | 21.21 | 20.23 | 20.26 | 9,228,375 | -1.11(-5.20%) |
May 21, 2019 | 21.03 | 21.44 | 20.81 | 21.37 | 3,662,546 | +0.35(+1.66%) |
May 20, 2019 | 20.95 | 21.06 | 20.45 | 21.02 | 4,228,315 | -0.12(-0.58%) |
May 17, 2019 | 20.77 | 21.40 | 20.63 | 21.14 | 3,881,336 | +0.08(+0.40%) |
May 16, 2019 | 21.23 | 21.59 | 21.01 | 21.06 | 4,922,274 | -0.10(-0.49%) |
May 15, 2019 | 20.97 | 21.29 | 20.56 | 21.16 | 4,341,562 | -0.05(-0.22%) |
May 14, 2019 | 21.19 | 21.47 | 20.76 | 21.21 | 5,031,386 | +0.08(+0.36%) |
May 13, 2019 | 21.90 | 21.91 | 20.86 | 21.13 | 6,523,336 | -1.42(-6.31%) |
May 10, 2019 | 22.71 | 22.80 | 21.81 | 22.56 | 5,006,361 | -0.29(-1.28%) |
May 09, 2019 | 22.71 | 22.88 | 22.31 | 22.85 | 3,238,147 | -0.12(-0.53%) |
May 08, 2019 | 22.84 | 23.39 | 22.70 | 22.97 | 4,577,192 | +0.04(+0.16%) |
May 07, 2019 | 23.93 | 23.99 | 22.80 | 22.93 | 5,418,755 | -1.22(-5.07%) |
May 06, 2019 | 24.04 | 24.26 | 23.68 | 24.16 | 2,961,294 | -0.26(-1.08%) |
May 03, 2019 | 24.27 | 24.70 | 24.06 | 24.42 | 3,429,309 | +0.42(+1.77%) |
May 02, 2019 | 23.55 | 24.03 | 23.32 | 24.00 | 4,192,752 | +0.52(+2.21%) |
May 01, 2019 | 24.19 | 24.27 | 23.47 | 23.48 | 3,493,488 | -0.68(-2.81%) |
Apr 30, 2019 | 24.36 | 24.36 | 23.79 | 24.16 | 4,036,431 | -0.16(-0.66%) |
Apr 29, 2019 | 24.66 | 24.91 | 24.28 | 24.32 | 3,121,211 | -0.34(-1.38%) |
Apr 26, 2019 | 24.38 | 24.84 | 24.19 | 24.66 | 2,821,796 | +0.25(+1.04%) |
Apr 25, 2019 | 24.55 | 24.71 | 24.14 | 24.40 | 3,173,970 | -0.22(-0.88%) |
Apr 24, 2019 | 23.96 | 24.73 | 23.76 | 24.62 | 5,805,219 | +0.77(+3.24%) |
Apr 23, 2019 | 23.77 | 24.13 | 23.62 | 23.85 | 8,220,226 | +0.42(+1.81%) |
Apr 22, 2019 | 24.28 | 24.48 | 23.30 | 23.42 | 4,765,716 | -0.77(-3.19%) |
Apr 18, 2019 | 24.17 | 24.49 | 23.99 | 24.20 | 3,473,673 | +0.01(+0.04%) |
Apr 17, 2019 | 24.30 | 24.73 | 24.14 | 24.19 | 4,131,837 | +0.00(+0.00%) |
Apr 16, 2019 | 23.85 | 24.21 | 23.63 | 24.19 | 4,332,835 | +0.41(+1.74%) |
Apr 15, 2019 | 24.28 | 24.58 | 23.75 | 23.77 | 4,333,449 | -0.57(-2.32%) |
Apr 12, 2019 | 25.16 | 25.32 | 24.09 | 24.34 | 5,691,246 | -0.71(-2.82%) |
Apr 11, 2019 | 25.73 | 25.94 | 25.03 | 25.04 | 3,594,198 | -0.58(-2.28%) |
Apr 10, 2019 | 25.54 | 25.90 | 25.26 | 25.63 | 2,905,951 | +0.19(+0.74%) |
Apr 09, 2019 | 25.84 | 25.96 | 25.39 | 25.44 | 3,284,913 | -0.45(-1.75%) |
Apr 08, 2019 | 25.77 | 26.16 | 25.77 | 25.89 | 3,207,973 | +0.02(+0.07%) |
Apr 05, 2019 | 26.17 | 26.33 | 25.76 | 25.87 | 3,403,094 | -0.24(-0.94%) |
Apr 04, 2019 | 25.47 | 26.44 | 25.45 | 26.12 | 5,285,043 | +0.70(+2.74%) |
Apr 03, 2019 | 25.68 | 26.04 | 25.32 | 25.42 | 3,995,478 | -0.04(-0.15%) |
Apr 02, 2019 | 25.68 | 25.93 | 25.39 | 25.46 | 5,563,577 | -0.18(-0.70%) |
Apr 01, 2019 | 26.21 | 26.21 | 25.50 | 25.64 | 5,294,385 | -0.35(-1.34%) |
Mar 29, 2019 | 26.57 | 26.57 | 25.86 | 25.99 | 5,214,597 | -0.34(-1.29%) |
Mar 28, 2019 | 27.05 | 27.34 | 26.25 | 26.33 | 3,906,200 | -0.49(-1.83%) |
Mar 27, 2019 | 26.37 | 27.04 | 26.28 | 26.82 | 6,409,907 | +0.50(+1.90%) |
Mar 26, 2019 | 26.22 | 26.59 | 25.90 | 26.32 | 5,142,454 | +0.53(+2.05%) |
Mar 25, 2019 | 25.09 | 25.80 | 24.94 | 25.79 | 5,762,820 | +0.66(+2.62%) |
Mar 22, 2019 | 26.19 | 26.24 | 25.03 | 25.13 | 4,090,845 | -1.15(-4.37%) |
Mar 21, 2019 | 25.99 | 26.47 | 25.80 | 26.28 | 3,986,568 | +0.32(+1.23%) |
Mar 20, 2019 | 26.33 | 26.48 | 25.83 | 25.96 | 4,499,061 | -0.59(-2.24%) |
Mar 19, 2019 | 25.93 | 26.82 | 25.80 | 26.55 | 5,302,137 | +0.69(+2.66%) |
Mar 18, 2019 | 25.18 | 25.93 | 25.05 | 25.86 | 3,554,552 | +0.82(+3.27%) |
Mar 15, 2019 | 24.84 | 25.20 | 24.50 | 25.04 | 8,811,174 | +0.33(+1.33%) |
Mar 14, 2019 | 25.44 | 25.44 | 24.55 | 24.71 | 4,847,687 | -0.80(-3.14%) |
Mar 13, 2019 | 24.81 | 25.68 | 24.68 | 25.51 | 4,259,099 | +0.76(+3.08%) |
Mar 12, 2019 | 24.72 | 24.91 | 24.37 | 24.75 | 3,298,724 | +0.03(+0.11%) |
Mar 11, 2019 | 24.44 | 24.82 | 24.21 | 24.72 | 4,030,891 | +0.33(+1.35%) |
Mar 08, 2019 | 24.49 | 24.54 | 24.07 | 24.39 | 4,190,399 | -0.38(-1.52%) |
Mar 07, 2019 | 24.83 | 25.13 | 24.43 | 24.77 | 6,354,346 | -0.25(-1.02%) |
Mar 06, 2019 | 25.45 | 26.04 | 24.93 | 25.02 | 4,013,039 | -0.35(-1.37%) |
Mar 05, 2019 | 26.16 | 26.70 | 25.11 | 25.37 | 6,097,879 | +0.11(+0.45%) |
Mar 04, 2019 | 26.00 | 26.16 | 25.02 | 25.26 | 6,563,330 | -0.65(-2.51%) |
Mar 01, 2019 | 26.19 | 27.10 | 25.80 | 25.91 | 12,235,389 | +1.28(+5.20%) |
Feb 28, 2019 | 24.31 | 24.95 | 23.34 | 24.63 | 15,998,460 | -1.19(-4.60%) |
Feb 27, 2019 | 25.92 | 26.05 | 25.68 | 25.82 | 6,203,007 | -0.08(-0.29%) |
Feb 26, 2019 | 25.99 | 26.18 | 25.64 | 25.89 | 3,222,676 | -0.18(-0.69%) |
Feb 25, 2019 | 25.49 | 26.35 | 25.49 | 26.07 | 4,912,420 | +0.57(+2.25%) |
Feb 22, 2019 | 25.27 | 25.50 | 24.84 | 25.50 | 4,120,775 | +0.28(+1.12%) |
Feb 21, 2019 | 25.68 | 25.70 | 25.03 | 25.21 | 3,257,359 | -0.40(-1.55%) |
Feb 20, 2019 | 25.57 | 25.93 | 25.49 | 25.61 | 3,205,978 | -0.02(-0.07%) |
Feb 19, 2019 | 25.43 | 25.65 | 24.90 | 25.63 | 3,566,857 | +0.15(+0.59%) |
Feb 15, 2019 | 25.60 | 25.84 | 25.39 | 25.48 | 3,147,281 | +0.07(+0.26%) |
Feb 14, 2019 | 25.32 | 25.81 | 24.84 | 25.41 | 2,924,746 | -0.15(-0.58%) |
Feb 13, 2019 | 25.58 | 25.75 | 24.99 | 25.56 | 2,861,784 | +0.08(+0.33%) |
Feb 12, 2019 | 25.39 | 26.05 | 25.18 | 25.48 | 2,437,430 | +0.21(+0.81%) |
Feb 11, 2019 | 24.61 | 25.35 | 24.45 | 25.27 | 3,110,914 | +0.66(+2.69%) |
Feb 08, 2019 | 24.88 | 24.97 | 24.40 | 24.61 | 3,235,487 | -0.48(-1.89%) |
Feb 07, 2019 | 24.93 | 25.19 | 24.55 | 25.09 | 4,419,978 | -0.20(-0.77%) |
Feb 06, 2019 | 25.31 | 25.49 | 24.85 | 25.28 | 4,202,483 | +0.07(+0.26%) |
Feb 05, 2019 | 25.33 | 25.50 | 24.71 | 25.22 | 3,851,133 | +0.02(+0.07%) |
Feb 04, 2019 | 25.26 | 25.34 | 24.71 | 25.20 | 3,472,136 | -0.10(-0.41%) |
Feb 01, 2019 | 26.07 | 26.35 | 25.05 | 25.30 | 3,220,571 | -0.64(-2.48%) |
Jan 31, 2019 | 25.66 | 26.14 | 25.44 | 25.94 | 3,205,856 | +0.31(+1.20%) |
Jan 30, 2019 | 26.01 | 26.10 | 25.38 | 25.64 | 2,357,457 | -0.20(-0.76%) |
Jan 29, 2019 | 26.11 | 26.24 | 25.68 | 25.83 | 2,158,694 | -0.34(-1.28%) |
Jan 28, 2019 | 25.65 | 26.38 | 25.48 | 26.17 | 4,642,397 | +0.40(+1.56%) |
Jan 25, 2019 | 25.99 | 26.39 | 25.59 | 25.77 | 4,869,326 | -0.10(-0.40%) |
Jan 24, 2019 | 25.48 | 25.92 | 25.26 | 25.87 | 3,370,247 | +0.55(+2.17%) |
Jan 23, 2019 | 25.03 | 25.33 | 24.76 | 25.32 | 3,662,760 | +0.39(+1.57%) |
Jan 22, 2019 | 25.33 | 25.34 | 24.73 | 24.93 | 4,768,650 | -0.54(-2.12%) |
Jan 18, 2019 | 25.28 | 25.81 | 25.15 | 25.47 | 4,233,539 | +0.31(+1.22%) |
Jan 17, 2019 | 24.84 | 25.39 | 24.84 | 25.16 | 3,171,284 | +0.28(+1.12%) |
Jan 16, 2019 | 24.75 | 25.25 | 24.57 | 24.88 | 3,752,887 | +0.09(+0.38%) |
Jan 15, 2019 | 24.60 | 25.05 | 24.48 | 24.79 | 3,527,255 | +0.15(+0.61%) |
Jan 14, 2019 | 24.48 | 25.41 | 24.48 | 24.64 | 4,887,500 | -0.02(-0.08%) |
Jan 11, 2019 | 25.27 | 25.85 | 24.65 | 24.66 | 4,706,543 | -0.49(-1.96%) |
Jan 10, 2019 | 24.28 | 25.23 | 22.98 | 25.15 | 10,373,425 | -1.16(-4.39%) |
Jan 09, 2019 | 26.49 | 27.25 | 26.23 | 26.31 | 5,378,643 | +0.03(+0.11%) |
Jan 08, 2019 | 27.10 | 27.12 | 25.35 | 26.28 | 5,719,527 | -0.62(-2.32%) |
Jan 07, 2019 | 25.76 | 27.67 | 25.43 | 26.90 | 5,864,348 | +1.08(+4.19%) |
Jan 04, 2019 | 24.98 | 26.32 | 24.98 | 25.82 | 6,265,698 | +1.16(+4.72%) |
Jan 03, 2019 | 24.38 | 25.22 | 24.14 | 24.66 | 5,489,476 | +0.14(+0.57%) |
Jan 02, 2019 | 23.38 | 24.93 | 23.28 | 24.52 | 5,795,302 | +0.60(+2.49%) |
Dec 31, 2018 | 23.88 | 24.22 | 23.52 | 23.92 | 5,722,945 | +0.20(+0.82%) |
Dec 28, 2018 | 24.30 | 24.67 | 23.57 | 23.73 | 4,443,537 | -0.59(-2.41%) |
Dec 27, 2018 | 24.06 | 24.32 | 23.07 | 24.31 | 5,542,796 | -0.07(-0.27%) |
Dec 26, 2018 | 23.00 | 24.45 | 22.68 | 24.38 | 5,298,662 | +1.46(+6.38%) |
Dec 24, 2018 | 22.85 | 23.47 | 22.10 | 22.92 | 2,742,953 | -0.30(-1.28%) |
Dec 21, 2018 | 23.97 | 24.85 | 23.05 | 23.21 | 10,679,726 | -0.74(-3.07%) |
Dec 20, 2018 | 25.23 | 25.30 | 23.59 | 23.95 | 9,057,261 | -1.43(-5.62%) |
Dec 19, 2018 | 27.61 | 27.61 | 25.33 | 25.38 | 6,202,874 | -1.66(-6.14%) |
Dec 18, 2018 | 27.74 | 27.75 | 27.00 | 27.03 | 5,847,236 | -0.47(-1.69%) |
Dec 17, 2018 | 28.50 | 28.63 | 27.15 | 27.50 | 5,162,549 | -1.23(-4.28%) |
Dec 14, 2018 | 28.64 | 29.32 | 28.43 | 28.73 | 4,842,071 | -0.35(-1.22%) |
Dec 13, 2018 | 29.39 | 29.71 | 28.79 | 29.09 | 3,814,204 | -0.24(-0.83%) |
Dec 12, 2018 | 29.79 | 30.21 | 29.33 | 29.33 | 4,355,023 | -0.20(-0.66%) |
Dec 11, 2018 | 30.25 | 30.51 | 29.45 | 29.52 | 3,344,424 | -0.32(-1.06%) |
Dec 10, 2018 | 29.75 | 30.14 | 28.86 | 29.84 | 3,834,134 | +0.19(+0.63%) |
Dec 07, 2018 | 30.93 | 31.71 | 29.63 | 29.65 | 4,093,397 | -1.47(-4.73%) |
Dec 06, 2018 | 31.22 | 32.04 | 30.67 | 31.13 | 6,993,595 | +0.35(+1.15%) |
Dec 04, 2018 | 32.03 | 32.51 | 30.34 | 30.77 | 5,643,217 | -1.25(-3.90%) |