Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 26.38 | 26.52 | 25.80 | 25.85 | 8,053,984 | -0.66(-2.50%) |
Oct 30, 2019 | 25.37 | 26.54 | 25.31 | 26.52 | 8,568,894 | +0.11(+0.43%) |
Oct 29, 2019 | 26.99 | 27.14 | 25.62 | 26.40 | 9,434,213 | -0.31(-1.14%) |
Oct 28, 2019 | 26.76 | 26.90 | 26.51 | 26.71 | 7,487,891 | +0.09(+0.33%) |
Oct 25, 2019 | 25.99 | 26.79 | 25.94 | 26.62 | 8,480,121 | +0.63(+2.42%) |
Oct 24, 2019 | 26.42 | 26.47 | 25.92 | 25.99 | 5,349,869 | -0.25(-0.96%) |
Oct 23, 2019 | 26.12 | 26.26 | 25.92 | 26.25 | 4,786,623 | +0.06(+0.23%) |
Oct 22, 2019 | 25.87 | 26.34 | 25.86 | 26.19 | 5,546,447 | +0.09(+0.33%) |
Oct 21, 2019 | 25.81 | 26.29 | 25.78 | 26.10 | 5,207,186 | +0.51(+1.98%) |
Oct 18, 2019 | 25.57 | 25.68 | 25.48 | 25.59 | 8,375,487 | -0.02(-0.07%) |
Oct 17, 2019 | 25.92 | 25.99 | 25.54 | 25.61 | 5,260,814 | -0.15(-0.58%) |
Oct 16, 2019 | 25.64 | 25.88 | 25.64 | 25.76 | 4,503,225 | -0.01(-0.03%) |
Oct 15, 2019 | 25.30 | 25.91 | 25.24 | 25.77 | 4,358,422 | +0.45(+1.79%) |
Oct 14, 2019 | 25.23 | 25.40 | 25.09 | 25.31 | 3,146,865 | -0.04(-0.17%) |
Oct 11, 2019 | 24.91 | 25.60 | 24.85 | 25.36 | 9,210,378 | +0.75(+3.05%) |
Oct 10, 2019 | 24.30 | 24.84 | 24.26 | 24.61 | 5,134,443 | +0.33(+1.37%) |
Oct 09, 2019 | 24.03 | 24.43 | 23.99 | 24.27 | 5,158,853 | +0.45(+1.90%) |
Oct 08, 2019 | 24.07 | 24.18 | 23.67 | 23.82 | 6,742,036 | -0.54(-2.22%) |
Oct 07, 2019 | 24.34 | 24.62 | 24.26 | 24.36 | 3,730,954 | -0.09(-0.36%) |
Oct 04, 2019 | 24.15 | 24.48 | 24.00 | 24.45 | 3,750,529 | +0.37(+1.52%) |
Oct 03, 2019 | 23.75 | 24.09 | 23.34 | 24.08 | 4,802,384 | +0.24(+1.02%) |
Oct 02, 2019 | 24.03 | 24.10 | 23.76 | 23.84 | 5,049,540 | -0.40(-1.66%) |
Oct 01, 2019 | 25.04 | 25.27 | 24.10 | 24.24 | 6,127,109 | -0.65(-2.59%) |
Sep 30, 2019 | 24.76 | 25.04 | 24.72 | 24.89 | 6,382,661 | +0.12(+0.49%) |
Sep 27, 2019 | 24.76 | 25.04 | 24.56 | 24.76 | 3,923,123 | +0.13(+0.53%) |
Sep 26, 2019 | 24.65 | 24.72 | 24.35 | 24.63 | 3,140,653 | -0.03(-0.11%) |
Sep 25, 2019 | 24.13 | 24.75 | 24.03 | 24.66 | 4,984,046 | +0.53(+2.21%) |
Sep 24, 2019 | 24.23 | 24.29 | 23.92 | 24.13 | 7,267,408 | -0.02(-0.07%) |
Sep 23, 2019 | 24.13 | 24.25 | 24.00 | 24.14 | 6,489,951 | -0.08(-0.32%) |
Sep 20, 2019 | 24.15 | 24.55 | 24.15 | 24.22 | 8,069,380 | +0.14(+0.58%) |
Sep 19, 2019 | 24.38 | 24.40 | 24.07 | 24.08 | 5,836,301 | -0.26(-1.08%) |
Sep 18, 2019 | 24.63 | 24.64 | 24.08 | 24.34 | 9,737,378 | -0.29(-1.17%) |
Sep 17, 2019 | 24.29 | 24.68 | 23.93 | 24.63 | 32,649,594 | -1.59(-6.06%) |
Sep 16, 2019 | 26.18 | 26.40 | 26.09 | 26.22 | 3,275,409 | -0.10(-0.36%) |
Sep 13, 2019 | 26.43 | 26.64 | 26.28 | 26.32 | 5,082,457 | -0.08(-0.30%) |
Sep 12, 2019 | 26.19 | 26.56 | 25.92 | 26.40 | 9,693,998 | +0.24(+0.90%) |
Sep 11, 2019 | 25.65 | 26.16 | 25.26 | 26.16 | 6,728,131 | +0.69(+2.71%) |
Sep 10, 2019 | 24.96 | 25.64 | 24.92 | 25.47 | 7,244,269 | +0.44(+1.74%) |
Sep 09, 2019 | 24.85 | 25.12 | 24.76 | 25.03 | 6,331,263 | +0.31(+1.27%) |
Sep 06, 2019 | 25.05 | 25.17 | 24.67 | 24.72 | 5,399,108 | -0.22(-0.87%) |
Sep 05, 2019 | 24.23 | 25.06 | 24.22 | 24.94 | 7,766,578 | +1.03(+4.31%) |
Sep 04, 2019 | 23.86 | 24.01 | 23.68 | 23.91 | 4,725,525 | +0.29(+1.22%) |
Sep 03, 2019 | 23.93 | 24.00 | 23.38 | 23.62 | 5,680,515 | -0.68(-2.80%) |
Aug 30, 2019 | 24.47 | 24.60 | 24.16 | 24.30 | 5,826,695 | +0.11(+0.47%) |
Aug 29, 2019 | 24.11 | 24.38 | 24.04 | 24.19 | 3,428,728 | +0.47(+1.99%) |
Aug 28, 2019 | 23.33 | 23.78 | 23.20 | 23.72 | 4,525,328 | +0.27(+1.15%) |
Aug 27, 2019 | 23.75 | 23.82 | 23.37 | 23.45 | 4,205,218 | -0.14(-0.59%) |
Aug 26, 2019 | 23.97 | 24.05 | 23.50 | 23.59 | 5,746,045 | -0.19(-0.80%) |
Aug 23, 2019 | 24.25 | 24.49 | 23.64 | 23.78 | 6,278,716 | -0.63(-2.59%) |
Aug 22, 2019 | 24.34 | 24.58 | 24.06 | 24.41 | 8,026,544 | +0.25(+1.04%) |
Aug 21, 2019 | 24.07 | 24.31 | 24.00 | 24.16 | 5,373,295 | +0.35(+1.46%) |
Aug 20, 2019 | 24.05 | 24.18 | 23.79 | 23.81 | 4,705,437 | -0.35(-1.43%) |
Aug 19, 2019 | 24.32 | 24.47 | 24.15 | 24.16 | 3,877,606 | +0.23(+0.94%) |
Aug 16, 2019 | 23.69 | 24.07 | 23.58 | 23.93 | 6,075,413 | +0.43(+1.84%) |
Aug 15, 2019 | 23.66 | 23.76 | 23.37 | 23.50 | 5,818,328 | -0.16(-0.70%) |
Aug 14, 2019 | 24.09 | 24.14 | 23.65 | 23.66 | 6,840,528 | -0.78(-3.19%) |
Aug 13, 2019 | 23.91 | 24.90 | 23.86 | 24.44 | 5,709,289 | +0.41(+1.69%) |
Aug 12, 2019 | 24.29 | 24.33 | 23.91 | 24.04 | 3,736,678 | -0.46(-1.87%) |
Aug 09, 2019 | 25.10 | 25.10 | 24.31 | 24.50 | 5,065,480 | -0.75(-2.98%) |
Aug 08, 2019 | 25.02 | 25.31 | 24.88 | 25.25 | 6,068,326 | +0.55(+2.24%) |
Aug 07, 2019 | 24.28 | 24.78 | 24.18 | 24.70 | 8,218,409 | -0.01(-0.03%) |
Aug 06, 2019 | 24.71 | 24.89 | 24.34 | 24.70 | 7,191,906 | +0.29(+1.21%) |
Aug 05, 2019 | 25.09 | 25.12 | 24.22 | 24.41 | 12,995,745 | -0.96(-3.79%) |
Aug 02, 2019 | 25.55 | 25.78 | 25.18 | 25.37 | 7,649,652 | -0.39(-1.51%) |
Aug 01, 2019 | 26.32 | 26.64 | 25.65 | 25.76 | 12,660,503 | -0.87(-3.28%) |
Jul 31, 2019 | 27.09 | 27.14 | 26.29 | 26.64 | 14,886,896 | -0.56(-2.07%) |
Jul 30, 2019 | 27.61 | 27.86 | 27.03 | 27.20 | 19,417,190 | -2.34(-7.92%) |
Jul 29, 2019 | 29.46 | 29.67 | 29.32 | 29.54 | 6,897,517 | +0.27(+0.92%) |
Jul 26, 2019 | 28.72 | 29.31 | 28.61 | 29.27 | 6,845,677 | +0.68(+2.39%) |
Jul 25, 2019 | 29.09 | 29.12 | 28.52 | 28.58 | 7,254,084 | -0.71(-2.42%) |
Jul 24, 2019 | 29.02 | 29.34 | 29.02 | 29.29 | 4,660,656 | +0.21(+0.71%) |
Jul 23, 2019 | 28.98 | 29.24 | 28.95 | 29.09 | 4,490,488 | +0.19(+0.66%) |
Jul 22, 2019 | 28.71 | 28.97 | 28.56 | 28.90 | 4,242,967 | +0.22(+0.75%) |
Jul 19, 2019 | 29.06 | 29.09 | 28.67 | 28.68 | 5,162,340 | -0.04(-0.15%) |
Jul 18, 2019 | 28.54 | 28.77 | 28.39 | 28.72 | 4,554,360 | +0.18(+0.64%) |
Jul 17, 2019 | 28.71 | 28.77 | 28.29 | 28.54 | 7,767,571 | -0.30(-1.05%) |
Jul 16, 2019 | 28.86 | 29.00 | 28.71 | 28.84 | 2,770,749 | -0.06(-0.21%) |
Jul 15, 2019 | 28.61 | 28.95 | 28.58 | 28.91 | 2,795,698 | +0.31(+1.09%) |
Jul 12, 2019 | 28.39 | 28.67 | 28.32 | 28.59 | 5,156,453 | +0.40(+1.41%) |
Jul 11, 2019 | 28.36 | 28.40 | 28.05 | 28.19 | 3,679,233 | -0.16(-0.58%) |
Jul 10, 2019 | 28.72 | 28.90 | 28.36 | 28.36 | 3,795,296 | -0.25(-0.88%) |
Jul 09, 2019 | 28.51 | 28.68 | 28.38 | 28.61 | 3,046,570 | +0.02(+0.06%) |
Jul 08, 2019 | 28.84 | 28.92 | 28.45 | 28.59 | 4,258,280 | -0.52(-1.79%) |
Jul 05, 2019 | 29.10 | 29.11 | 28.71 | 29.11 | 2,881,564 | -0.12(-0.41%) |
Jul 03, 2019 | 29.26 | 29.38 | 29.10 | 29.23 | 3,705,627 | +0.03(+0.12%) |
Jul 02, 2019 | 29.45 | 29.53 | 29.07 | 29.20 | 3,191,715 | -0.36(-1.20%) |
Jul 01, 2019 | 29.39 | 29.68 | 29.29 | 29.55 | 6,922,015 | +0.77(+2.68%) |
Jun 28, 2019 | 28.76 | 28.90 | 28.52 | 28.78 | 9,739,941 | +0.00(+0.00%) |
Jun 27, 2019 | 28.75 | 28.95 | 28.67 | 28.78 | 3,636,108 | +0.15(+0.51%) |
Jun 26, 2019 | 28.63 | 28.98 | 28.57 | 28.64 | 6,238,758 | +0.22(+0.76%) |
Jun 25, 2019 | 28.63 | 28.77 | 28.38 | 28.42 | 4,852,673 | -0.20(-0.70%) |
Jun 24, 2019 | 28.84 | 28.89 | 28.45 | 28.62 | 7,704,417 | -0.18(-0.63%) |
Jun 21, 2019 | 28.78 | 28.89 | 28.52 | 28.80 | 10,558,347 | +0.11(+0.39%) |
Jun 20, 2019 | 28.56 | 28.85 | 28.26 | 28.69 | 9,775,282 | +0.36(+1.28%) |
Jun 19, 2019 | 28.26 | 28.39 | 28.11 | 28.32 | 5,498,311 | +0.16(+0.55%) |
Jun 18, 2019 | 27.41 | 28.43 | 27.29 | 28.17 | 9,830,874 | +1.00(+3.67%) |
Jun 17, 2019 | 27.03 | 27.27 | 26.80 | 27.17 | 5,951,929 | +0.40(+1.49%) |
Jun 14, 2019 | 27.08 | 27.29 | 26.25 | 26.77 | 6,534,201 | -0.33(-1.21%) |
Jun 13, 2019 | 27.09 | 27.28 | 26.94 | 27.10 | 4,117,190 | +0.07(+0.26%) |
Jun 12, 2019 | 26.79 | 27.09 | 26.79 | 27.03 | 3,940,009 | +0.22(+0.81%) |
Jun 11, 2019 | 27.13 | 27.22 | 26.77 | 26.82 | 4,442,013 | +0.02(+0.06%) |
Jun 10, 2019 | 26.68 | 27.14 | 26.61 | 26.80 | 4,515,474 | +0.31(+1.18%) |
Jun 07, 2019 | 26.58 | 26.79 | 26.47 | 26.49 | 3,496,090 | +0.08(+0.30%) |
Jun 06, 2019 | 26.30 | 26.52 | 26.12 | 26.41 | 3,885,142 | +0.11(+0.43%) |
Jun 05, 2019 | 26.09 | 26.31 | 25.86 | 26.30 | 5,077,883 | +0.42(+1.64%) |
Jun 04, 2019 | 25.38 | 25.90 | 25.34 | 25.87 | 4,874,246 | +0.88(+3.54%) |
Jun 03, 2019 | 24.96 | 25.33 | 24.86 | 24.99 | 4,213,068 | +0.01(+0.03%) |
May 31, 2019 | 24.96 | 25.09 | 24.77 | 24.98 | 4,696,395 | -0.29(-1.17%) |
May 30, 2019 | 25.26 | 25.42 | 25.15 | 25.28 | 3,320,191 | +0.16(+0.66%) |
May 29, 2019 | 25.34 | 25.68 | 24.96 | 25.11 | 4,406,594 | -0.39(-1.52%) |
May 28, 2019 | 25.64 | 25.76 | 25.46 | 25.50 | 6,508,656 | -0.05(-0.20%) |
May 24, 2019 | 25.70 | 25.79 | 25.50 | 25.55 | 3,884,168 | +0.06(+0.24%) |
May 23, 2019 | 25.80 | 25.80 | 25.28 | 25.49 | 6,003,568 | -0.63(-2.40%) |
May 22, 2019 | 25.91 | 26.23 | 25.89 | 26.12 | 4,904,368 | +0.03(+0.10%) |
May 21, 2019 | 25.87 | 26.17 | 25.67 | 26.09 | 6,690,375 | +0.63(+2.47%) |
May 20, 2019 | 25.45 | 25.64 | 25.35 | 25.46 | 5,571,363 | -0.27(-1.04%) |
May 17, 2019 | 25.90 | 26.13 | 25.60 | 25.73 | 6,015,264 | -0.51(-1.93%) |
May 16, 2019 | 26.32 | 26.75 | 26.14 | 26.24 | 8,785,950 | +0.20(+0.76%) |
May 15, 2019 | 25.67 | 26.08 | 25.57 | 26.04 | 4,796,936 | +0.18(+0.70%) |
May 14, 2019 | 25.60 | 26.07 | 25.57 | 25.86 | 4,170,493 | +0.40(+1.55%) |
May 13, 2019 | 25.90 | 25.94 | 25.38 | 25.46 | 6,525,206 | -1.02(-3.86%) |
May 10, 2019 | 26.14 | 26.60 | 25.75 | 26.49 | 5,799,400 | +0.14(+0.52%) |
May 09, 2019 | 26.44 | 26.44 | 25.85 | 26.35 | 5,642,798 | -0.22(-0.84%) |
May 08, 2019 | 26.74 | 26.85 | 26.54 | 26.57 | 5,238,262 | -0.23(-0.87%) |
May 07, 2019 | 27.04 | 27.24 | 26.60 | 26.81 | 7,619,903 | -0.29(-1.08%) |
May 06, 2019 | 26.78 | 27.22 | 26.74 | 27.10 | 4,585,874 | -0.42(-1.53%) |
May 03, 2019 | 27.23 | 27.61 | 27.23 | 27.52 | 5,154,014 | +0.35(+1.30%) |
May 02, 2019 | 27.90 | 28.03 | 27.01 | 27.17 | 7,902,622 | -0.63(-2.26%) |
May 01, 2019 | 27.53 | 28.13 | 27.24 | 27.80 | 9,503,963 | +0.40(+1.44%) |
Apr 30, 2019 | 26.71 | 27.66 | 26.12 | 27.40 | 20,734,030 | -1.62(-5.57%) |
Apr 29, 2019 | 28.91 | 29.18 | 28.80 | 29.02 | 6,005,834 | +0.07(+0.24%) |
Apr 26, 2019 | 28.81 | 29.02 | 28.54 | 28.95 | 3,067,555 | +0.08(+0.27%) |
Apr 25, 2019 | 29.52 | 29.54 | 28.73 | 28.87 | 3,619,095 | -0.77(-2.58%) |
Apr 24, 2019 | 29.89 | 30.02 | 29.57 | 29.64 | 3,244,048 | -0.34(-1.15%) |
Apr 23, 2019 | 29.63 | 30.03 | 29.47 | 29.98 | 2,981,597 | +0.43(+1.46%) |
Apr 22, 2019 | 29.83 | 29.84 | 29.47 | 29.55 | 3,503,900 | -0.43(-1.43%) |
Apr 18, 2019 | 30.10 | 30.27 | 29.94 | 29.98 | 3,449,997 | -0.05(-0.17%) |
Apr 17, 2019 | 30.12 | 30.40 | 29.89 | 30.03 | 3,028,887 | +0.03(+0.09%) |
Apr 16, 2019 | 30.11 | 30.20 | 29.95 | 30.01 | 2,638,272 | -0.07(-0.23%) |
Apr 15, 2019 | 30.23 | 30.24 | 29.87 | 30.07 | 2,536,818 | -0.04(-0.14%) |
Apr 12, 2019 | 30.01 | 30.16 | 29.90 | 30.12 | 2,433,330 | +0.35(+1.19%) |
Apr 11, 2019 | 29.61 | 29.85 | 29.56 | 29.77 | 1,728,583 | +0.17(+0.58%) |
Apr 10, 2019 | 29.50 | 29.66 | 29.47 | 29.59 | 1,694,418 | +0.09(+0.32%) |
Apr 09, 2019 | 29.70 | 29.78 | 29.45 | 29.50 | 2,345,023 | -0.34(-1.12%) |
Apr 08, 2019 | 29.77 | 29.84 | 29.49 | 29.83 | 2,106,877 | -0.01(-0.03%) |
Apr 05, 2019 | 29.87 | 30.08 | 29.80 | 29.84 | 2,558,757 | +0.07(+0.23%) |
Apr 04, 2019 | 29.52 | 29.89 | 29.50 | 29.77 | 3,701,420 | +0.20(+0.67%) |
Apr 03, 2019 | 29.58 | 29.81 | 29.48 | 29.58 | 4,782,759 | +0.31(+1.06%) |
Apr 02, 2019 | 29.26 | 29.38 | 29.17 | 29.27 | 3,387,461 | +0.09(+0.29%) |
Apr 01, 2019 | 28.75 | 29.28 | 28.66 | 29.18 | 6,074,049 | +0.71(+2.48%) |
Mar 29, 2019 | 28.43 | 28.66 | 28.35 | 28.47 | 5,079,851 | +0.17(+0.61%) |
Mar 28, 2019 | 28.63 | 28.81 | 28.29 | 28.30 | 4,800,407 | -0.29(-1.02%) |
Mar 27, 2019 | 28.91 | 29.02 | 28.47 | 28.60 | 4,168,543 | -0.32(-1.10%) |
Mar 26, 2019 | 29.28 | 29.38 | 28.67 | 28.91 | 4,204,122 | -0.11(-0.39%) |
Mar 25, 2019 | 29.03 | 29.24 | 28.77 | 29.03 | 2,862,004 | -0.08(-0.27%) |
Mar 22, 2019 | 29.84 | 29.89 | 29.04 | 29.10 | 3,918,925 | -0.83(-2.76%) |
Mar 21, 2019 | 29.39 | 30.06 | 29.33 | 29.93 | 3,687,444 | +0.49(+1.67%) |
Mar 20, 2019 | 29.77 | 29.78 | 29.18 | 29.44 | 3,200,838 | -0.34(-1.13%) |
Mar 19, 2019 | 29.68 | 30.01 | 29.64 | 29.77 | 3,871,660 | +0.22(+0.76%) |
Mar 18, 2019 | 29.77 | 29.86 | 29.44 | 29.55 | 3,686,978 | -0.15(-0.49%) |
Mar 15, 2019 | 29.44 | 29.71 | 29.39 | 29.70 | 6,996,942 | +0.26(+0.88%) |
Mar 14, 2019 | 29.46 | 29.46 | 29.16 | 29.44 | 3,453,077 | -0.08(-0.26%) |
Mar 13, 2019 | 29.54 | 29.69 | 29.44 | 29.52 | 2,949,195 | +0.09(+0.32%) |
Mar 12, 2019 | 29.52 | 29.53 | 29.35 | 29.42 | 2,761,881 | +0.00(+0.00%) |
Mar 11, 2019 | 29.25 | 29.51 | 29.16 | 29.42 | 3,414,478 | +0.34(+1.18%) |
Mar 08, 2019 | 28.96 | 29.12 | 28.82 | 29.08 | 3,260,636 | -0.15(-0.50%) |
Mar 07, 2019 | 29.70 | 29.70 | 29.09 | 29.22 | 3,902,466 | -0.46(-1.56%) |
Mar 06, 2019 | 29.84 | 29.89 | 29.68 | 29.69 | 3,009,269 | -0.15(-0.52%) |
Mar 05, 2019 | 30.02 | 30.07 | 29.84 | 29.84 | 3,667,645 | -0.16(-0.54%) |
Mar 04, 2019 | 30.14 | 30.32 | 29.63 | 30.01 | 3,714,069 | -0.04(-0.14%) |
Mar 01, 2019 | 30.14 | 30.32 | 29.96 | 30.05 | 4,292,183 | +0.10(+0.34%) |
Feb 28, 2019 | 29.72 | 30.04 | 29.69 | 29.95 | 5,274,797 | +0.10(+0.35%) |
Feb 27, 2019 | 29.76 | 29.86 | 29.46 | 29.84 | 3,031,150 | -0.02(-0.06%) |
Feb 26, 2019 | 29.97 | 30.12 | 29.85 | 29.86 | 4,274,526 | -0.15(-0.48%) |
Feb 25, 2019 | 29.94 | 30.20 | 29.85 | 30.01 | 6,033,572 | +0.20(+0.66%) |
Feb 22, 2019 | 29.65 | 29.88 | 29.59 | 29.81 | 2,955,925 | +0.30(+1.01%) |
Feb 21, 2019 | 29.54 | 29.65 | 29.39 | 29.51 | 3,229,186 | -0.14(-0.46%) |
Feb 20, 2019 | 29.30 | 29.77 | 29.16 | 29.65 | 4,882,111 | +0.39(+1.34%) |
Feb 19, 2019 | 29.37 | 29.47 | 29.20 | 29.25 | 3,949,693 | -0.27(-0.90%) |
Feb 15, 2019 | 29.11 | 29.54 | 29.07 | 29.52 | 5,226,737 | +0.67(+2.31%) |
Feb 14, 2019 | 28.95 | 29.02 | 28.77 | 28.85 | 3,450,711 | -0.27(-0.91%) |
Feb 13, 2019 | 29.25 | 29.25 | 28.88 | 29.12 | 4,534,051 | +0.02(+0.06%) |
Feb 12, 2019 | 28.72 | 29.26 | 28.67 | 29.10 | 5,769,388 | +0.56(+1.98%) |
Feb 11, 2019 | 28.62 | 28.76 | 28.42 | 28.53 | 2,960,422 | -0.03(-0.09%) |
Feb 08, 2019 | 28.19 | 28.56 | 28.11 | 28.56 | 5,280,868 | +0.15(+0.54%) |
Feb 07, 2019 | 28.64 | 28.99 | 28.26 | 28.41 | 5,148,487 | -0.48(-1.66%) |
Feb 06, 2019 | 28.62 | 29.06 | 28.60 | 28.88 | 5,107,030 | +0.19(+0.66%) |
Feb 05, 2019 | 28.70 | 28.83 | 28.53 | 28.70 | 4,931,636 | +0.00(+0.00%) |
Feb 04, 2019 | 28.29 | 28.82 | 28.23 | 28.70 | 6,840,071 | +0.39(+1.39%) |
Feb 01, 2019 | 28.57 | 28.64 | 28.11 | 28.30 | 6,040,572 | -0.15(-0.51%) |
Jan 31, 2019 | 28.60 | 28.63 | 28.16 | 28.45 | 13,840,527 | -0.22(-0.78%) |
Jan 30, 2019 | 28.94 | 28.97 | 28.36 | 28.67 | 10,297,700 | -0.17(-0.59%) |
Jan 29, 2019 | 27.46 | 29.06 | 27.37 | 28.84 | 19,396,822 | +2.87(+11.07%) |
Jan 28, 2019 | 25.62 | 26.10 | 25.50 | 25.97 | 9,470,254 | +0.00(+0.00%) |
Jan 25, 2019 | 25.93 | 26.34 | 25.78 | 25.97 | 10,007,916 | +0.43(+1.67%) |
Jan 24, 2019 | 25.20 | 25.71 | 25.16 | 25.54 | 8,606,154 | +0.47(+1.88%) |
Jan 23, 2019 | 25.20 | 25.41 | 24.74 | 25.07 | 11,571,721 | -0.09(-0.37%) |
Jan 22, 2019 | 25.96 | 26.04 | 25.10 | 25.16 | 9,415,599 | -1.03(-3.95%) |
Jan 18, 2019 | 25.94 | 26.32 | 25.89 | 26.20 | 5,381,647 | +0.31(+1.19%) |
Jan 17, 2019 | 25.58 | 26.03 | 25.50 | 25.89 | 4,341,936 | +0.17(+0.66%) |
Jan 16, 2019 | 25.75 | 25.98 | 25.70 | 25.72 | 3,523,761 | -0.03(-0.10%) |
Jan 15, 2019 | 25.52 | 25.87 | 25.51 | 25.75 | 3,714,371 | +0.21(+0.84%) |
Jan 14, 2019 | 25.45 | 25.62 | 25.37 | 25.53 | 4,678,031 | -0.17(-0.67%) |
Jan 11, 2019 | 25.70 | 25.80 | 25.51 | 25.70 | 4,745,287 | -0.26(-0.99%) |
Jan 10, 2019 | 25.23 | 25.99 | 25.22 | 25.96 | 4,096,421 | +0.57(+2.26%) |
Jan 09, 2019 | 25.37 | 25.61 | 25.22 | 25.39 | 5,139,380 | +0.17(+0.68%) |
Jan 08, 2019 | 25.33 | 25.35 | 24.91 | 25.22 | 5,434,034 | +0.24(+0.96%) |
Jan 07, 2019 | 24.86 | 25.19 | 24.78 | 24.98 | 6,125,617 | -0.01(-0.03%) |
Jan 04, 2019 | 24.45 | 25.22 | 24.29 | 24.98 | 7,874,594 | +1.01(+4.21%) |
Jan 03, 2019 | 24.98 | 25.11 | 23.95 | 23.98 | 10,755,575 | -1.58(-6.19%) |
Jan 02, 2019 | 25.31 | 25.79 | 25.16 | 25.56 | 5,949,586 | -0.28(-1.09%) |
Dec 31, 2018 | 25.62 | 25.86 | 25.55 | 25.84 | 4,423,657 | +0.39(+1.55%) |
Dec 28, 2018 | 25.51 | 25.87 | 25.22 | 25.45 | 5,422,333 | +0.04(+0.17%) |
Dec 27, 2018 | 24.63 | 25.40 | 24.37 | 25.40 | 8,630,588 | +0.44(+1.78%) |
Dec 26, 2018 | 24.09 | 24.97 | 23.67 | 24.96 | 9,347,929 | +1.03(+4.33%) |
Dec 24, 2018 | 24.27 | 24.56 | 23.92 | 23.92 | 4,949,885 | -0.69(-2.81%) |
Dec 21, 2018 | 25.10 | 25.43 | 24.50 | 24.62 | 15,624,793 | -0.66(-2.61%) |
Dec 20, 2018 | 25.57 | 25.91 | 24.89 | 25.28 | 8,910,626 | -0.44(-1.70%) |
Dec 19, 2018 | 26.24 | 26.91 | 25.54 | 25.71 | 7,556,197 | -0.50(-1.93%) |
Dec 18, 2018 | 26.63 | 26.86 | 26.04 | 26.22 | 5,581,446 | -0.21(-0.81%) |
Dec 17, 2018 | 26.85 | 27.20 | 26.19 | 26.43 | 6,745,479 | -0.45(-1.69%) |
Dec 14, 2018 | 26.99 | 27.39 | 26.81 | 26.88 | 3,746,026 | -0.46(-1.69%) |
Dec 13, 2018 | 27.52 | 27.67 | 27.09 | 27.34 | 5,147,379 | -0.01(-0.03%) |
Dec 12, 2018 | 27.56 | 27.87 | 27.34 | 27.35 | 5,836,670 | +0.33(+1.23%) |
Dec 11, 2018 | 27.63 | 27.76 | 26.99 | 27.02 | 6,063,052 | -0.15(-0.54%) |
Dec 10, 2018 | 26.79 | 27.25 | 26.40 | 27.17 | 6,438,295 | +0.28(+1.05%) |
Dec 07, 2018 | 27.58 | 28.04 | 26.75 | 26.88 | 7,636,208 | -0.72(-2.60%) |
Dec 06, 2018 | 26.93 | 27.61 | 26.22 | 27.60 | 10,887,467 | +0.10(+0.37%) |
Dec 04, 2018 | 28.25 | 28.42 | 27.40 | 27.50 | 7,401,328 | -1.06(-3.71%) |
Dec 03, 2018 | 28.06 | 28.65 | 28.06 | 28.56 | 6,572,767 | +1.00(+3.63%) |
Nov 30, 2018 | 27.22 | 27.66 | 27.20 | 27.56 | 7,959,357 | +0.31(+1.13%) |
Nov 29, 2018 | 27.53 | 27.58 | 27.24 | 27.25 | 3,893,907 | -0.33(-1.21%) |
Nov 28, 2018 | 27.34 | 27.59 | 26.90 | 27.58 | 4,926,566 | +0.57(+2.12%) |
Nov 27, 2018 | 26.64 | 27.09 | 26.46 | 27.01 | 4,607,615 | +0.03(+0.13%) |
Nov 26, 2018 | 27.03 | 27.08 | 26.80 | 26.98 | 3,799,977 | +0.32(+1.19%) |
Nov 23, 2018 | 25.93 | 26.93 | 25.89 | 26.66 | 3,060,328 | +0.39(+1.50%) |
Nov 21, 2018 | 26.27 | 26.27 | 26.27 | 0 | -0.12(-0.45%) | |
Nov 20, 2018 | 25.95 | 26.66 | 25.89 | 26.39 | 5,826,201 | -0.27(-1.00%) |
Nov 19, 2018 | 27.29 | 27.34 | 26.56 | 26.65 | 6,477,597 | -0.74(-2.72%) |
Nov 16, 2018 | 27.16 | 27.69 | 27.09 | 27.40 | 7,263,370 | -0.02(-0.06%) |
Nov 15, 2018 | 26.68 | 27.63 | 26.66 | 27.41 | 7,315,275 | +0.55(+2.04%) |
Nov 14, 2018 | 27.44 | 27.83 | 26.81 | 26.87 | 8,132,794 | -0.37(-1.37%) |
Nov 13, 2018 | 27.23 | 27.84 | 27.11 | 27.24 | 8,444,481 | +0.27(+1.01%) |
Nov 12, 2018 | 28.19 | 28.24 | 26.93 | 26.97 | 9,952,682 | -1.57(-5.51%) |
Nov 09, 2018 | 28.75 | 28.85 | 28.33 | 28.54 | 5,442,941 | -0.46(-1.58%) |
Nov 08, 2018 | 28.69 | 29.01 | 28.58 | 29.00 | 4,267,045 | +0.08(+0.26%) |
Nov 07, 2018 | 28.63 | 28.93 | 28.47 | 28.92 | 3,954,878 | +0.54(+1.89%) |
Nov 06, 2018 | 28.13 | 28.58 | 28.11 | 28.39 | 3,677,590 | +0.27(+0.97%) |
Nov 05, 2018 | 28.06 | 28.24 | 27.76 | 28.12 | 4,183,516 | +0.13(+0.46%) |
Nov 02, 2018 | 28.29 | 28.37 | 27.80 | 27.99 | 6,132,451 | -0.16(-0.57%) |