Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 26.36 | 26.76 | 26.24 | 26.33 | 4,835,000 | -0.18(-0.69%) |
Nov 27, 2019 | 26.35 | 26.71 | 26.04 | 26.52 | 9,561,000 | +0.19(+0.71%) |
Nov 26, 2019 | 25.70 | 26.43 | 25.61 | 26.33 | 19,221,820 | +0.64(+2.50%) |
Nov 25, 2019 | 24.60 | 25.74 | 24.50 | 25.69 | 17,011,530 | +1.32(+5.41%) |
Nov 22, 2019 | 24.12 | 24.52 | 23.96 | 24.37 | 10,223,000 | +0.36(+1.52%) |
Nov 21, 2019 | 24.12 | 24.60 | 23.99 | 24.01 | 10,905,910 | -0.04(-0.17%) |
Nov 20, 2019 | 23.60 | 24.31 | 23.51 | 24.05 | 13,439,120 | +0.40(+1.69%) |
Nov 19, 2019 | 23.27 | 23.71 | 22.90 | 23.65 | 12,220,070 | +0.47(+2.04%) |
Nov 18, 2019 | 22.81 | 23.50 | 22.75 | 23.18 | 9,781,990 | +0.26(+1.13%) |
Nov 15, 2019 | 22.90 | 23.34 | 22.72 | 22.91 | 10,667,000 | +0.11(+0.47%) |
Nov 14, 2019 | 22.80 | 23.12 | 22.43 | 22.81 | 12,203,200 | -0.08(-0.34%) |
Nov 13, 2019 | 22.26 | 22.94 | 22.12 | 22.89 | 14,033,120 | +0.50(+2.23%) |
Nov 12, 2019 | 21.80 | 22.84 | 21.52 | 22.39 | 31,925,770 | +0.68(+3.15%) |
Nov 11, 2019 | 19.21 | 21.78 | 19.10 | 21.70 | 34,343,060 | +2.15(+10.99%) |
Nov 08, 2019 | 18.86 | 20.43 | 18.59 | 19.55 | 37,194,000 | +0.28(+1.44%) |
Nov 07, 2019 | 19.32 | 19.50 | 18.72 | 19.27 | 34,308,420 | -0.17(-0.86%) |
Nov 06, 2019 | 20.13 | 20.15 | 19.18 | 19.44 | 14,346,160 | -0.51(-2.56%) |
Nov 05, 2019 | 20.36 | 20.46 | 19.86 | 19.95 | 10,409,800 | -0.34(-1.66%) |
Nov 04, 2019 | 20.55 | 20.76 | 19.73 | 20.29 | 12,709,390 | -0.02(-0.10%) |
Nov 01, 2019 | 20.27 | 20.69 | 20.10 | 20.31 | 10,065,000 | +0.23(+1.15%) |
Oct 31, 2019 | 20.99 | 21.13 | 20.02 | 20.08 | 11,718,390 | -0.89(-4.23%) |
Oct 30, 2019 | 20.86 | 21.07 | 20.57 | 20.97 | 7,131,210 | +0.23(+1.13%) |
Oct 29, 2019 | 20.97 | 21.17 | 20.35 | 20.73 | 9,267,340 | -0.27(-1.27%) |
Oct 28, 2019 | 20.53 | 21.66 | 20.05 | 21.00 | 30,333,200 | +0.73(+3.63%) |
Oct 25, 2019 | 19.54 | 20.38 | 19.17 | 20.26 | 15,345,000 | +0.57(+2.87%) |
Oct 24, 2019 | 19.49 | 19.75 | 18.72 | 19.70 | 16,136,170 | +0.40(+2.06%) |
Oct 23, 2019 | 18.95 | 19.62 | 18.90 | 19.30 | 10,632,510 | +0.32(+1.68%) |
Oct 22, 2019 | 20.21 | 20.24 | 18.87 | 18.98 | 13,387,820 | -1.10(-5.49%) |
Oct 21, 2019 | 19.62 | 20.48 | 19.57 | 20.08 | 9,401,810 | +0.60(+3.10%) |
Oct 18, 2019 | 20.12 | 20.23 | 18.63 | 19.48 | 20,256,000 | -0.67(-3.32%) |
Oct 17, 2019 | 19.73 | 20.31 | 19.23 | 20.15 | 11,489,460 | +0.57(+2.89%) |
Oct 16, 2019 | 20.82 | 20.99 | 19.52 | 19.58 | 24,759,100 | -1.62(-7.62%) |
Oct 15, 2019 | 20.27 | 21.22 | 20.27 | 21.20 | 17,386,180 | +1.07(+5.32%) |
Oct 14, 2019 | 19.80 | 20.16 | 19.67 | 20.13 | 8,192,980 | +0.29(+1.44%) |
Oct 11, 2019 | 19.32 | 20.19 | 19.07 | 19.84 | 26,480,000 | +1.28(+6.88%) |
Oct 10, 2019 | 19.00 | 19.36 | 18.54 | 18.57 | 11,232,890 | -0.62(-3.25%) |
Oct 09, 2019 | 19.27 | 19.43 | 18.87 | 19.19 | 6,663,660 | +0.14(+0.76%) |
Oct 08, 2019 | 19.18 | 19.36 | 18.87 | 19.04 | 12,924,820 | -0.36(-1.86%) |
Oct 07, 2019 | 18.78 | 19.54 | 18.77 | 19.40 | 15,736,280 | +0.63(+3.35%) |
Oct 04, 2019 | 19.15 | 19.37 | 18.53 | 18.77 | 13,322,000 | -0.18(-0.97%) |
Oct 03, 2019 | 18.42 | 19.11 | 18.07 | 18.96 | 13,397,960 | +0.56(+3.04%) |
Oct 02, 2019 | 18.08 | 18.72 | 18.04 | 18.40 | 13,010,200 | +0.04(+0.22%) |
Oct 01, 2019 | 18.80 | 18.98 | 18.27 | 18.36 | 13,814,780 | -0.40(-2.11%) |
Sep 30, 2019 | 18.52 | 18.95 | 18.01 | 18.75 | 13,739,360 | +0.28(+1.51%) |
Sep 27, 2019 | 19.45 | 19.69 | 18.07 | 18.48 | 19,938,000 | -0.96(-4.96%) |
Sep 26, 2019 | 19.70 | 19.94 | 19.13 | 19.44 | 12,942,920 | -0.02(-0.09%) |
Sep 25, 2019 | 19.11 | 19.51 | 18.34 | 19.46 | 28,025,410 | +0.20(+1.02%) |
Sep 24, 2019 | 20.50 | 20.58 | 19.01 | 19.26 | 25,399,450 | -1.03(-5.08%) |
Sep 23, 2019 | 20.60 | 20.98 | 20.06 | 20.29 | 13,119,760 | -0.41(-1.99%) |
Sep 20, 2019 | 21.23 | 21.45 | 20.07 | 20.70 | 18,138,000 | -0.33(-1.58%) |
Sep 19, 2019 | 20.95 | 21.34 | 20.71 | 21.04 | 10,923,600 | +0.23(+1.09%) |
Sep 18, 2019 | 21.28 | 21.60 | 20.45 | 20.81 | 14,977,320 | -0.51(-2.41%) |
Sep 17, 2019 | 21.06 | 21.74 | 20.91 | 21.32 | 9,291,580 | +0.24(+1.14%) |
Sep 16, 2019 | 20.42 | 21.20 | 20.30 | 21.09 | 8,446,210 | +0.34(+1.62%) |
Sep 13, 2019 | 21.30 | 21.38 | 20.67 | 20.75 | 13,562,000 | -0.64(-2.99%) |
Sep 12, 2019 | 21.38 | 21.96 | 21.26 | 21.39 | 12,107,930 | +0.22(+1.03%) |
Sep 11, 2019 | 21.10 | 21.49 | 20.85 | 21.17 | 14,983,520 | +0.16(+0.79%) |
Sep 10, 2019 | 20.83 | 21.77 | 20.63 | 21.01 | 23,523,040 | -0.36(-1.69%) |
Sep 09, 2019 | 23.51 | 23.55 | 20.82 | 21.37 | 35,051,680 | -1.95(-8.35%) |
Sep 06, 2019 | 24.39 | 24.55 | 23.27 | 23.31 | 9,926,000 | -1.06(-4.34%) |
Sep 05, 2019 | 24.44 | 24.52 | 23.66 | 24.37 | 9,306,720 | +0.35(+1.47%) |
Sep 04, 2019 | 23.98 | 24.37 | 23.81 | 24.02 | 9,902,380 | +0.52(+2.22%) |
Sep 03, 2019 | 24.21 | 24.59 | 23.40 | 23.50 | 12,806,720 | -1.08(-4.39%) |
Aug 30, 2019 | 25.18 | 25.25 | 24.06 | 24.58 | 7,973,000 | -0.43(-1.72%) |
Aug 29, 2019 | 25.22 | 25.50 | 24.84 | 25.01 | 8,760,550 | +0.17(+0.68%) |
Aug 28, 2019 | 24.41 | 25.03 | 24.05 | 24.84 | 7,076,580 | +0.23(+0.93%) |
Aug 27, 2019 | 25.32 | 25.60 | 24.27 | 24.61 | 9,518,400 | -0.47(-1.89%) |
Aug 26, 2019 | 25.16 | 25.20 | 24.34 | 25.09 | 12,078,890 | +0.44(+1.80%) |
Aug 23, 2019 | 25.88 | 26.57 | 24.51 | 24.64 | 14,803,000 | -1.35(-5.18%) |
Aug 22, 2019 | 25.91 | 26.46 | 25.59 | 25.99 | 19,039,140 | -0.02(-0.08%) |
Aug 21, 2019 | 25.48 | 26.46 | 25.20 | 26.01 | 16,603,330 | +1.00(+3.99%) |
Aug 20, 2019 | 24.28 | 25.28 | 23.90 | 25.01 | 13,920,130 | +0.72(+2.96%) |
Aug 19, 2019 | 25.38 | 25.54 | 24.27 | 24.29 | 13,913,690 | -0.57(-2.29%) |
Aug 16, 2019 | 24.71 | 25.23 | 24.20 | 24.86 | 10,875,000 | +0.51(+2.09%) |
Aug 15, 2019 | 25.06 | 25.39 | 24.24 | 24.35 | 15,144,490 | -0.69(-2.74%) |
Aug 14, 2019 | 25.60 | 25.90 | 24.71 | 25.04 | 16,915,440 | -1.42(-5.38%) |
Aug 13, 2019 | 25.46 | 26.60 | 25.24 | 26.46 | 19,535,620 | +0.96(+3.75%) |
Aug 12, 2019 | 27.11 | 27.18 | 25.35 | 25.51 | 21,982,390 | -1.69(-6.20%) |
Aug 09, 2019 | 27.16 | 28.95 | 26.73 | 27.19 | 35,698,000 | -0.17(-0.63%) |
Aug 08, 2019 | 26.25 | 27.39 | 26.10 | 27.37 | 33,644,408 | +1.64(+6.39%) |
Aug 07, 2019 | 24.81 | 25.94 | 24.70 | 25.72 | 9,981,710 | +0.54(+2.13%) |
Aug 06, 2019 | 25.51 | 26.05 | 24.55 | 25.19 | 12,723,920 | +0.21(+0.84%) |
Aug 05, 2019 | 25.00 | 25.55 | 24.53 | 24.98 | 19,870,830 | -1.12(-4.29%) |
Aug 02, 2019 | 26.26 | 26.80 | 25.54 | 26.10 | 11,948,000 | -0.37(-1.38%) |
Aug 01, 2019 | 26.44 | 27.43 | 26.23 | 26.46 | 13,274,050 | +0.13(+0.51%) |
Jul 31, 2019 | 26.64 | 27.15 | 26.03 | 26.33 | 11,892,950 | -0.18(-0.69%) |
Jul 30, 2019 | 25.68 | 26.93 | 25.45 | 26.51 | 13,308,250 | +0.48(+1.83%) |
Jul 29, 2019 | 27.90 | 27.92 | 25.70 | 26.04 | 28,328,940 | -1.82(-6.53%) |
Jul 26, 2019 | 25.73 | 27.97 | 25.73 | 27.86 | 26,298,000 | +2.33(+9.14%) |
Jul 25, 2019 | 24.80 | 25.77 | 24.50 | 25.52 | 12,249,320 | +0.68(+2.75%) |
Jul 24, 2019 | 23.93 | 24.89 | 23.68 | 24.84 | 12,708,360 | +0.30(+1.20%) |
Jul 23, 2019 | 25.07 | 25.10 | 24.13 | 24.54 | 10,360,740 | -0.36(-1.45%) |
Jul 22, 2019 | 23.60 | 25.19 | 23.53 | 24.90 | 14,510,000 | +1.37(+5.83%) |
Jul 19, 2019 | 24.40 | 24.45 | 23.52 | 23.53 | 8,240,000 | -0.62(-2.59%) |
Jul 18, 2019 | 23.97 | 24.25 | 22.86 | 24.16 | 20,525,540 | -0.26(-1.07%) |
Jul 17, 2019 | 24.41 | 24.78 | 24.22 | 24.42 | 7,253,180 | +0.06(+0.26%) |
Jul 16, 2019 | 24.80 | 24.93 | 24.15 | 24.35 | 6,870,730 | -0.46(-1.86%) |
Jul 15, 2019 | 24.46 | 24.97 | 24.22 | 24.82 | 8,393,900 | +0.41(+1.68%) |
Jul 12, 2019 | 24.14 | 24.54 | 23.73 | 24.41 | 8,475,000 | +0.33(+1.35%) |
Jul 11, 2019 | 24.15 | 24.30 | 23.84 | 24.08 | 5,302,750 | +0.14(+0.57%) |
Jul 10, 2019 | 24.34 | 24.75 | 23.91 | 23.94 | 10,756,600 | -0.17(-0.72%) |
Jul 09, 2019 | 23.88 | 24.17 | 23.54 | 24.12 | 11,966,620 | +0.15(+0.62%) |
Jul 08, 2019 | 23.57 | 24.21 | 23.46 | 23.97 | 10,451,540 | +0.19(+0.80%) |
Jul 05, 2019 | 23.17 | 23.92 | 22.88 | 23.78 | 9,276,000 | +0.39(+1.68%) |
Jul 03, 2019 | 23.43 | 23.52 | 22.97 | 23.38 | 5,304,000 | -0.04(-0.16%) |
Jul 02, 2019 | 22.91 | 23.44 | 22.58 | 23.42 | 13,071,030 | +0.53(+2.32%) |
Jul 01, 2019 | 23.60 | 23.94 | 22.89 | 22.89 | 12,168,270 | +0.11(+0.49%) |
Jun 28, 2019 | 23.45 | 23.45 | 22.67 | 22.78 | 47,732,000 | -0.37(-1.59%) |
Jun 27, 2019 | 22.61 | 23.29 | 22.57 | 23.14 | 7,730,120 | +0.55(+2.43%) |
Jun 26, 2019 | 23.22 | 23.47 | 22.38 | 22.59 | 12,125,140 | -0.09(-0.41%) |
Jun 25, 2019 | 23.45 | 23.69 | 22.51 | 22.69 | 11,139,690 | -0.74(-3.16%) |
Jun 24, 2019 | 24.20 | 24.29 | 23.15 | 23.43 | 12,324,230 | -0.71(-2.92%) |
Jun 21, 2019 | 24.91 | 25.02 | 23.77 | 24.13 | 16,362,000 | -0.98(-3.88%) |
Jun 20, 2019 | 25.50 | 25.80 | 24.73 | 25.11 | 11,311,490 | -0.02(-0.08%) |
Jun 19, 2019 | 24.75 | 25.17 | 24.39 | 25.13 | 8,148,870 | +0.61(+2.50%) |
Jun 18, 2019 | 25.26 | 25.55 | 24.45 | 24.52 | 10,616,240 | -0.29(-1.18%) |
Jun 17, 2019 | 24.65 | 25.39 | 24.62 | 24.81 | 9,852,830 | +0.32(+1.29%) |
Jun 14, 2019 | 24.36 | 24.69 | 24.08 | 24.49 | 11,232,000 | -0.19(-0.79%) |
Jun 13, 2019 | 24.29 | 24.90 | 24.22 | 24.69 | 10,802,850 | +0.47(+1.93%) |
Jun 12, 2019 | 23.74 | 24.58 | 23.16 | 24.22 | 25,268,920 | -0.72(-2.87%) |
Jun 11, 2019 | 25.36 | 25.55 | 24.59 | 24.94 | 15,233,990 | -0.05(-0.21%) |
Jun 10, 2019 | 24.94 | 25.71 | 24.75 | 24.99 | 18,219,160 | +0.48(+1.98%) |
Jun 07, 2019 | 23.90 | 25.00 | 23.80 | 24.50 | 19,437,000 | +0.78(+3.28%) |
Jun 06, 2019 | 23.30 | 23.80 | 22.44 | 23.73 | 19,786,920 | +0.50(+2.14%) |
Jun 05, 2019 | 22.46 | 23.40 | 22.46 | 23.23 | 27,093,900 | +0.94(+4.21%) |
Jun 04, 2019 | 20.08 | 22.34 | 20.05 | 22.29 | 30,836,410 | +2.55(+12.91%) |
Jun 03, 2019 | 19.99 | 20.27 | 19.60 | 19.74 | 17,046,350 | -0.14(-0.70%) |
May 31, 2019 | 19.80 | 20.16 | 19.60 | 19.88 | 9,883,000 | -0.31(-1.53%) |
May 30, 2019 | 20.30 | 20.44 | 20.02 | 20.19 | 11,547,730 | +0.04(+0.22%) |
May 29, 2019 | 20.20 | 20.47 | 19.90 | 20.14 | 15,191,770 | -0.06(-0.32%) |
May 28, 2019 | 19.70 | 20.36 | 19.62 | 20.21 | 16,897,920 | +0.62(+3.16%) |
May 24, 2019 | 19.75 | 19.97 | 19.38 | 19.59 | 12,202,000 | +0.06(+0.31%) |
May 23, 2019 | 19.60 | 19.80 | 19.23 | 19.53 | 14,843,070 | -0.36(-1.81%) |
May 22, 2019 | 19.71 | 20.60 | 19.70 | 19.89 | 12,656,820 | -0.01(-0.07%) |
May 21, 2019 | 20.00 | 20.78 | 19.81 | 19.90 | 17,820,630 | +0.09(+0.43%) |
May 20, 2019 | 19.32 | 20.15 | 19.05 | 19.82 | 13,899,760 | +0.02(+0.08%) |
May 17, 2019 | 19.86 | 20.26 | 19.60 | 19.80 | 14,973,000 | -0.40(-1.99%) |
May 16, 2019 | 20.06 | 20.94 | 19.74 | 20.20 | 32,747,870 | +0.22(+1.08%) |
May 15, 2019 | 18.54 | 20.14 | 18.48 | 19.99 | 35,020,088 | +1.30(+6.97%) |
May 14, 2019 | 17.95 | 18.72 | 17.79 | 18.68 | 22,241,620 | +1.01(+5.71%) |
May 13, 2019 | 17.58 | 18.15 | 17.36 | 17.68 | 20,940,460 | -0.68(-3.68%) |
May 10, 2019 | 19.10 | 19.27 | 18.18 | 18.35 | 37,203,000 | -0.64(-3.38%) |
May 09, 2019 | 21.80 | 21.80 | 18.05 | 18.99 | 89,623,248 | -3.22(-14.49%) |
May 08, 2019 | 21.62 | 22.58 | 21.55 | 22.21 | 16,406,540 | +0.45(+2.05%) |
May 07, 2019 | 22.24 | 22.57 | 21.42 | 21.77 | 16,899,520 | -0.79(-3.52%) |
May 06, 2019 | 22.50 | 22.96 | 22.06 | 22.56 | 17,463,920 | -0.64(-2.75%) |
May 03, 2019 | 22.70 | 23.27 | 22.26 | 23.20 | 13,169,000 | +0.68(+3.02%) |
May 02, 2019 | 22.00 | 22.73 | 22.00 | 22.52 | 11,005,970 | +0.39(+1.78%) |
May 01, 2019 | 22.29 | 22.56 | 21.90 | 22.12 | 10,330,710 | -0.16(-0.73%) |
Apr 30, 2019 | 21.96 | 22.48 | 21.67 | 22.29 | 17,204,220 | -0.30(-1.35%) |
Apr 29, 2019 | 21.73 | 22.64 | 21.65 | 22.59 | 15,625,140 | +1.06(+4.95%) |
Apr 26, 2019 | 21.42 | 21.73 | 21.16 | 21.52 | 8,491,000 | +0.05(+0.23%) |
Apr 25, 2019 | 21.00 | 21.69 | 20.82 | 21.48 | 10,265,290 | +0.70(+3.35%) |
Apr 24, 2019 | 21.22 | 21.38 | 20.67 | 20.78 | 7,251,640 | -0.29(-1.40%) |
Apr 23, 2019 | 21.24 | 21.50 | 20.56 | 21.07 | 9,940,070 | -0.03(-0.14%) |
Apr 22, 2019 | 19.82 | 21.20 | 19.70 | 21.10 | 15,058,460 | +1.23(+6.18%) |
Apr 18, 2019 | 19.82 | 19.99 | 19.43 | 19.87 | 7,254,000 | -0.01(-0.03%) |
Apr 17, 2019 | 20.47 | 20.56 | 19.70 | 19.88 | 7,808,250 | -0.45(-2.20%) |
Apr 16, 2019 | 20.37 | 20.81 | 20.12 | 20.33 | 10,159,460 | +0.11(+0.54%) |
Apr 15, 2019 | 19.93 | 20.27 | 19.59 | 20.22 | 7,158,300 | +0.17(+0.83%) |
Apr 12, 2019 | 20.26 | 20.58 | 20.00 | 20.05 | 8,904,000 | +0.01(+0.07%) |
Apr 11, 2019 | 20.12 | 20.35 | 19.97 | 20.04 | 6,959,350 | +0.05(+0.24%) |
Apr 10, 2019 | 19.50 | 20.44 | 19.48 | 19.99 | 16,544,680 | +0.51(+2.60%) |
Apr 09, 2019 | 19.65 | 19.96 | 19.45 | 19.48 | 7,574,200 | -0.27(-1.36%) |
Apr 08, 2019 | 19.55 | 19.76 | 19.12 | 19.75 | 10,032,370 | +0.10(+0.50%) |
Apr 05, 2019 | 20.00 | 20.00 | 19.34 | 19.65 | 10,070,000 | -0.15(-0.75%) |
Apr 04, 2019 | 20.70 | 20.81 | 19.29 | 19.80 | 17,042,200 | -0.92(-4.44%) |
Apr 03, 2019 | 20.85 | 20.97 | 20.32 | 20.72 | 13,637,890 | +0.04(+0.18%) |
Apr 02, 2019 | 20.60 | 20.75 | 20.27 | 20.68 | 11,414,630 | +0.07(+0.34%) |
Apr 01, 2019 | 20.16 | 20.62 | 19.70 | 20.61 | 21,393,840 | +0.82(+4.13%) |
Mar 29, 2019 | 18.91 | 19.94 | 18.84 | 19.80 | 22,979,000 | +1.14(+6.13%) |
Mar 28, 2019 | 18.06 | 18.99 | 18.01 | 18.65 | 20,782,430 | +0.61(+3.40%) |
Mar 27, 2019 | 18.77 | 18.96 | 17.83 | 18.04 | 23,276,370 | -0.66(-3.51%) |
Mar 26, 2019 | 20.15 | 20.25 | 18.43 | 18.69 | 31,576,730 | -1.01(-5.13%) |
Mar 25, 2019 | 20.15 | 20.45 | 19.63 | 19.70 | 16,799,860 | -0.59(-2.89%) |
Mar 22, 2019 | 21.27 | 21.47 | 20.12 | 20.29 | 14,978,000 | -1.07(-4.99%) |
Mar 21, 2019 | 20.45 | 21.45 | 20.44 | 21.36 | 11,257,350 | +0.76(+3.69%) |
Mar 20, 2019 | 20.55 | 20.82 | 20.12 | 20.60 | 8,405,810 | +0.03(+0.14%) |
Mar 19, 2019 | 20.44 | 20.73 | 20.18 | 20.57 | 7,479,570 | +0.19(+0.94%) |
Mar 18, 2019 | 20.80 | 20.97 | 20.09 | 20.38 | 16,527,590 | -0.32(-1.57%) |
Mar 15, 2019 | 20.86 | 21.19 | 20.65 | 20.70 | 11,667,000 | -0.12(-0.59%) |
Mar 14, 2019 | 20.52 | 20.99 | 20.27 | 20.82 | 9,777,920 | +0.30(+1.48%) |
Mar 13, 2019 | 20.85 | 20.92 | 20.30 | 20.52 | 12,162,330 | -0.26(-1.26%) |
Mar 12, 2019 | 20.54 | 20.86 | 20.16 | 20.78 | 12,663,450 | +0.34(+1.67%) |
Mar 11, 2019 | 19.49 | 20.64 | 19.43 | 20.44 | 23,270,230 | +1.00(+5.16%) |
Mar 08, 2019 | 18.51 | 19.48 | 18.05 | 19.43 | 16,822,000 | +0.55(+2.94%) |
Mar 07, 2019 | 18.59 | 19.19 | 18.47 | 18.88 | 13,886,420 | +0.24(+1.31%) |
Mar 06, 2019 | 19.04 | 19.05 | 18.42 | 18.64 | 13,115,050 | -0.49(-2.55%) |
Mar 05, 2019 | 18.80 | 19.21 | 18.62 | 19.12 | 9,928,930 | +0.19(+0.98%) |
Mar 04, 2019 | 19.69 | 19.77 | 18.27 | 18.94 | 21,646,230 | -0.57(-2.94%) |
Mar 01, 2019 | 19.92 | 20.15 | 19.35 | 19.51 | 15,743,000 | -0.24(-1.23%) |
Feb 28, 2019 | 19.40 | 19.89 | 19.25 | 19.75 | 15,040,340 | +0.25(+1.30%) |
Feb 27, 2019 | 19.47 | 19.96 | 19.47 | 19.50 | 12,363,040 | -0.05(-0.26%) |
Feb 26, 2019 | 19.50 | 19.78 | 19.16 | 19.55 | 18,425,930 | -0.21(-1.07%) |
Feb 25, 2019 | 19.36 | 20.23 | 19.25 | 19.76 | 31,932,810 | -0.01(-0.06%) |
Feb 22, 2019 | 17.50 | 20.02 | 17.35 | 19.77 | 79,714,000 | +4.72(+31.39%) |
Feb 21, 2019 | 15.01 | 15.32 | 14.84 | 15.05 | 22,695,030 | +0.04(+0.27%) |
Feb 20, 2019 | 15.68 | 15.68 | 14.55 | 15.01 | 41,760,880 | -1.16(-7.18%) |
Feb 19, 2019 | 15.90 | 16.57 | 15.65 | 16.17 | 21,420,060 | +0.36(+2.26%) |
Feb 15, 2019 | 15.50 | 15.83 | 15.31 | 15.81 | 12,816,000 | +0.47(+3.06%) |
Feb 14, 2019 | 15.00 | 15.49 | 15.00 | 15.34 | 9,661,890 | +0.21(+1.38%) |
Feb 13, 2019 | 15.49 | 15.66 | 14.76 | 15.13 | 10,626,370 | -0.16(-1.07%) |
Feb 12, 2019 | 15.10 | 15.35 | 15.02 | 15.30 | 8,422,750 | +0.41(+2.74%) |
Feb 11, 2019 | 14.80 | 15.00 | 14.52 | 14.89 | 8,303,410 | +0.27(+1.86%) |
Feb 08, 2019 | 13.95 | 14.69 | 13.88 | 14.62 | 8,590,000 | +0.41(+2.91%) |
Feb 07, 2019 | 14.54 | 14.54 | 13.86 | 14.20 | 13,466,130 | -0.55(-3.70%) |
Feb 06, 2019 | 15.50 | 15.60 | 14.62 | 14.75 | 17,381,210 | -0.77(-4.94%) |
Feb 05, 2019 | 15.31 | 15.75 | 15.30 | 15.52 | 12,200,290 | +0.35(+2.30%) |
Feb 04, 2019 | 14.60 | 15.52 | 14.57 | 15.17 | 15,937,540 | +0.64(+4.41%) |
Feb 01, 2019 | 14.25 | 14.60 | 14.22 | 14.53 | 7,564,000 | +0.26(+1.81%) |
Jan 31, 2019 | 14.01 | 14.58 | 14.01 | 14.27 | 10,215,860 | +0.26(+1.88%) |
Jan 30, 2019 | 13.70 | 14.18 | 13.54 | 14.01 | 8,165,090 | +0.55(+4.08%) |
Jan 29, 2019 | 13.57 | 13.70 | 13.30 | 13.46 | 5,474,850 | -0.11(-0.83%) |
Jan 28, 2019 | 13.62 | 13.66 | 13.35 | 13.57 | 6,095,900 | -0.21(-1.52%) |
Jan 25, 2019 | 13.65 | 13.99 | 13.63 | 13.78 | 7,557,000 | +0.27(+2.03%) |
Jan 24, 2019 | 13.44 | 13.57 | 13.21 | 13.50 | 5,447,860 | +0.12(+0.90%) |
Jan 23, 2019 | 13.53 | 13.78 | 13.20 | 13.38 | 7,155,980 | -0.02(-0.13%) |
Jan 22, 2019 | 13.79 | 13.82 | 13.26 | 13.40 | 9,789,420 | -0.50(-3.58%) |
Jan 18, 2019 | 13.45 | 13.94 | 13.38 | 13.90 | 10,930,000 | +0.58(+4.36%) |
Jan 17, 2019 | 12.96 | 13.48 | 12.80 | 13.32 | 6,575,870 | +0.27(+2.05%) |
Jan 16, 2019 | 13.13 | 13.43 | 13.04 | 13.05 | 6,300,290 | +0.01(+0.08%) |
Jan 15, 2019 | 12.89 | 13.34 | 12.80 | 13.04 | 9,003,980 | +0.19(+1.49%) |
Jan 14, 2019 | 12.53 | 12.99 | 12.40 | 12.85 | 7,785,450 | +0.12(+0.93%) |
Jan 11, 2019 | 12.89 | 13.05 | 12.63 | 12.73 | 7,973,000 | -0.24(-1.83%) |
Jan 10, 2019 | 12.70 | 13.19 | 12.55 | 12.97 | 9,204,720 | +0.09(+0.68%) |
Jan 09, 2019 | 12.89 | 12.99 | 12.52 | 12.88 | 8,543,250 | +0.08(+0.59%) |
Jan 08, 2019 | 12.72 | 12.85 | 12.16 | 12.80 | 9,496,280 | +0.35(+2.79%) |
Jan 07, 2019 | 11.99 | 12.63 | 11.87 | 12.46 | 10,790,120 | +0.67(+5.64%) |
Jan 04, 2019 | 11.33 | 12.06 | 11.05 | 11.79 | 11,460,000 | +0.84(+7.63%) |
Jan 03, 2019 | 11.32 | 11.62 | 10.94 | 10.96 | 7,748,030 | -0.66(-5.68%) |
Jan 02, 2019 | 11.19 | 11.77 | 11.11 | 11.62 | 8,357,530 | +0.01(+0.09%) |
Dec 31, 2018 | 11.61 | 11.70 | 11.31 | 11.61 | 6,842,000 | +0.16(+1.41%) |
Dec 28, 2018 | 11.51 | 11.70 | 11.14 | 11.45 | 8,424,000 | +0.05(+0.43%) |
Dec 27, 2018 | 10.90 | 11.40 | 10.63 | 11.40 | 12,035,120 | +0.32(+2.84%) |
Dec 26, 2018 | 10.64 | 11.10 | 10.32 | 11.08 | 17,033,490 | +0.64(+6.15%) |
Dec 24, 2018 | 10.37 | 10.88 | 10.23 | 10.44 | 10,348,000 | -0.22(-2.03%) |
Dec 21, 2018 | 11.73 | 11.75 | 10.61 | 10.65 | 22,280,000 | -1.05(-9.00%) |
Dec 20, 2018 | 12.02 | 12.32 | 11.03 | 11.71 | 15,192,040 | -0.45(-3.67%) |
Dec 19, 2018 | 12.42 | 12.73 | 11.86 | 12.15 | 11,425,190 | -0.23(-1.83%) |
Dec 18, 2018 | 12.63 | 12.75 | 12.04 | 12.38 | 12,785,140 | -0.07(-0.53%) |
Dec 17, 2018 | 13.56 | 13.66 | 12.28 | 12.45 | 17,136,980 | -1.21(-8.83%) |
Dec 14, 2018 | 13.71 | 14.32 | 13.62 | 13.65 | 10,198,000 | -0.25(-1.78%) |
Dec 13, 2018 | 14.41 | 14.51 | 13.79 | 13.90 | 9,518,920 | -0.44(-3.07%) |
Dec 12, 2018 | 14.12 | 14.80 | 14.08 | 14.34 | 11,783,850 | +0.56(+4.06%) |
Dec 11, 2018 | 13.96 | 13.99 | 13.42 | 13.78 | 8,362,400 | +0.31(+2.27%) |
Dec 10, 2018 | 13.36 | 13.85 | 12.96 | 13.47 | 10,630,950 | +0.12(+0.88%) |
Dec 07, 2018 | 14.22 | 14.60 | 13.23 | 13.36 | 15,011,000 | -0.83(-5.85%) |
Dec 06, 2018 | 13.39 | 14.20 | 12.81 | 14.19 | 21,710,670 | +0.18(+1.26%) |
Dec 04, 2018 | 14.62 | 14.90 | 13.83 | 14.01 | 15,129,000 | -0.85(-5.72%) |