Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 31.34 | 31.34 | 30.94 | 31.00 | 2,033,716 | -0.23(-0.73%) |
Sep 27, 2019 | 32.00 | 32.08 | 31.13 | 31.23 | 2,062,404 | -0.54(-1.71%) |
Sep 26, 2019 | 31.95 | 31.95 | 31.49 | 31.77 | 1,420,004 | -0.29(-0.91%) |
Sep 25, 2019 | 31.77 | 32.15 | 31.55 | 32.06 | 3,662,816 | +0.43(+1.37%) |
Sep 24, 2019 | 31.61 | 31.99 | 31.39 | 31.63 | 3,376,653 | +0.35(+1.12%) |
Sep 23, 2019 | 31.39 | 31.73 | 31.22 | 31.28 | 2,453,658 | -0.13(-0.43%) |
Sep 20, 2019 | 31.80 | 31.82 | 31.39 | 31.41 | 2,024,264 | -0.31(-0.98%) |
Sep 19, 2019 | 31.98 | 32.24 | 31.57 | 31.73 | 1,306,484 | -0.29(-0.92%) |
Sep 18, 2019 | 32.21 | 32.22 | 31.60 | 32.02 | 1,505,776 | -0.03(-0.11%) |
Sep 17, 2019 | 31.17 | 32.14 | 30.97 | 32.05 | 3,555,658 | +1.08(+3.48%) |
Sep 16, 2019 | 31.00 | 31.36 | 30.72 | 30.98 | 2,025,755 | -0.07(-0.24%) |
Sep 13, 2019 | 31.10 | 31.17 | 30.50 | 31.05 | 1,825,235 | +0.16(+0.53%) |
Sep 12, 2019 | 30.67 | 31.20 | 30.67 | 30.89 | 1,564,369 | +0.40(+1.32%) |
Sep 11, 2019 | 30.46 | 30.62 | 30.04 | 30.49 | 2,704,797 | +0.01(+0.03%) |
Sep 10, 2019 | 31.95 | 31.95 | 30.29 | 30.48 | 2,514,104 | -1.46(-4.56%) |
Sep 09, 2019 | 32.54 | 32.69 | 31.88 | 31.93 | 1,730,595 | -0.44(-1.36%) |
Sep 06, 2019 | 31.78 | 32.43 | 31.72 | 32.37 | 2,420,449 | +0.70(+2.20%) |
Sep 05, 2019 | 31.27 | 31.71 | 31.13 | 31.68 | 1,960,908 | +0.66(+2.11%) |
Sep 04, 2019 | 31.06 | 31.10 | 30.79 | 31.02 | 1,304,295 | +0.12(+0.38%) |
Sep 03, 2019 | 31.00 | 31.08 | 30.75 | 30.91 | 1,171,914 | -0.10(-0.31%) |
Aug 30, 2019 | 31.06 | 31.17 | 30.86 | 31.00 | 1,240,496 | +0.02(+0.07%) |
Aug 29, 2019 | 30.94 | 31.00 | 30.60 | 30.98 | 1,091,163 | +0.39(+1.26%) |
Aug 28, 2019 | 30.44 | 30.61 | 30.21 | 30.60 | 1,010,151 | +0.08(+0.26%) |
Aug 27, 2019 | 30.86 | 30.86 | 30.38 | 30.51 | 1,591,100 | -0.12(-0.41%) |
Aug 26, 2019 | 30.51 | 30.65 | 30.26 | 30.64 | 1,926,527 | +0.36(+1.18%) |
Aug 23, 2019 | 30.96 | 31.19 | 30.12 | 30.28 | 2,194,377 | -0.81(-2.61%) |
Aug 22, 2019 | 30.94 | 31.18 | 30.80 | 31.09 | 1,351,271 | +0.25(+0.82%) |
Aug 21, 2019 | 30.90 | 30.90 | 30.62 | 30.84 | 1,315,521 | +0.10(+0.32%) |
Aug 20, 2019 | 30.74 | 30.95 | 30.57 | 30.74 | 1,792,436 | -0.13(-0.42%) |
Aug 19, 2019 | 30.56 | 30.95 | 30.48 | 30.87 | 2,001,569 | +0.59(+1.94%) |
Aug 16, 2019 | 30.24 | 30.42 | 30.10 | 30.29 | 1,922,898 | +0.17(+0.57%) |
Aug 15, 2019 | 29.64 | 30.23 | 29.61 | 30.11 | 1,508,958 | +0.52(+1.74%) |
Aug 14, 2019 | 29.93 | 30.28 | 29.58 | 29.60 | 1,804,951 | -0.81(-2.67%) |
Aug 13, 2019 | 29.89 | 30.58 | 29.84 | 30.41 | 1,864,251 | +0.42(+1.40%) |
Aug 12, 2019 | 30.40 | 30.48 | 29.99 | 29.99 | 1,605,415 | -0.61(-1.99%) |
Aug 09, 2019 | 30.41 | 30.73 | 30.25 | 30.60 | 1,890,050 | +0.09(+0.28%) |
Aug 08, 2019 | 30.06 | 30.55 | 29.83 | 30.51 | 2,391,633 | +0.66(+2.23%) |
Aug 07, 2019 | 29.47 | 29.96 | 29.02 | 29.85 | 3,043,219 | +0.08(+0.28%) |
Aug 06, 2019 | 29.50 | 29.85 | 29.25 | 29.76 | 2,466,539 | +0.46(+1.58%) |
Aug 05, 2019 | 30.22 | 30.22 | 29.17 | 29.30 | 3,454,450 | -1.11(-3.67%) |
Aug 02, 2019 | 30.34 | 30.58 | 30.11 | 30.42 | 2,495,806 | +0.09(+0.31%) |
Aug 01, 2019 | 29.87 | 30.51 | 29.87 | 30.32 | 3,176,337 | +0.40(+1.33%) |
Jul 31, 2019 | 30.11 | 30.13 | 29.76 | 29.92 | 1,907,775 | -0.13(-0.44%) |
Jul 30, 2019 | 29.92 | 30.15 | 29.80 | 30.06 | 1,905,260 | +0.04(+0.13%) |
Jul 29, 2019 | 30.46 | 30.50 | 29.94 | 30.02 | 1,931,403 | -0.43(-1.42%) |
Jul 26, 2019 | 30.37 | 30.55 | 30.24 | 30.45 | 2,492,586 | +0.14(+0.46%) |
Jul 25, 2019 | 30.50 | 30.68 | 30.26 | 30.31 | 3,694,859 | -0.19(-0.62%) |
Jul 24, 2019 | 31.05 | 31.13 | 29.89 | 30.50 | 6,989,897 | -0.82(-2.62%) |
Jul 23, 2019 | 31.61 | 31.85 | 31.19 | 31.32 | 3,782,818 | -0.29(-0.90%) |
Jul 22, 2019 | 31.21 | 31.79 | 30.82 | 31.60 | 2,351,581 | +0.02(+0.05%) |
Jul 19, 2019 | 32.03 | 32.10 | 31.57 | 31.59 | 2,140,597 | -0.44(-1.37%) |
Jul 18, 2019 | 31.83 | 32.09 | 31.74 | 32.03 | 2,274,810 | +0.16(+0.49%) |
Jul 17, 2019 | 32.06 | 32.16 | 31.83 | 31.87 | 2,587,362 | -0.20(-0.63%) |
Jul 16, 2019 | 32.43 | 32.51 | 32.07 | 32.07 | 2,139,592 | -0.29(-0.89%) |
Jul 15, 2019 | 32.41 | 32.44 | 32.17 | 32.36 | 1,676,715 | -0.02(-0.06%) |
Jul 12, 2019 | 32.37 | 32.49 | 32.22 | 32.38 | 1,714,538 | +0.08(+0.26%) |
Jul 11, 2019 | 32.00 | 32.33 | 31.86 | 32.30 | 2,494,904 | +0.31(+0.96%) |
Jul 10, 2019 | 31.73 | 32.17 | 31.73 | 31.99 | 2,918,889 | +0.44(+1.39%) |
Jul 09, 2019 | 31.22 | 31.57 | 31.17 | 31.55 | 1,477,459 | +0.24(+0.76%) |
Jul 08, 2019 | 31.33 | 31.46 | 31.17 | 31.31 | 2,704,324 | -0.07(-0.21%) |
Jul 05, 2019 | 31.45 | 31.49 | 31.09 | 31.38 | 2,475,518 | -0.11(-0.36%) |
Jul 03, 2019 | 30.81 | 31.56 | 30.81 | 31.49 | 3,802,643 | +0.55(+1.77%) |
Jul 02, 2019 | 30.25 | 31.02 | 30.12 | 30.95 | 4,508,908 | +0.75(+2.50%) |
Jul 01, 2019 | 30.13 | 30.26 | 29.94 | 30.19 | 3,341,015 | +0.33(+1.10%) |
Jun 28, 2019 | 29.84 | 30.05 | 29.81 | 29.86 | 2,911,881 | +0.00(+0.00%) |
Jun 27, 2019 | 29.55 | 29.97 | 29.55 | 29.86 | 1,867,443 | +0.48(+1.65%) |
Jun 26, 2019 | 30.43 | 30.45 | 29.33 | 29.38 | 4,401,946 | -1.05(-3.46%) |
Jun 25, 2019 | 30.15 | 30.48 | 30.00 | 30.43 | 2,503,100 | +0.87(+2.93%) |
Jun 24, 2019 | 30.49 | 30.61 | 29.56 | 29.56 | 2,142,703 | -0.96(-3.13%) |
Jun 21, 2019 | 30.33 | 30.66 | 30.27 | 30.52 | 3,148,580 | +0.17(+0.56%) |
Jun 20, 2019 | 30.12 | 30.40 | 29.97 | 30.35 | 1,449,728 | +0.38(+1.27%) |
Jun 19, 2019 | 29.78 | 30.11 | 29.64 | 29.97 | 1,378,255 | +0.19(+0.63%) |
Jun 18, 2019 | 29.63 | 29.91 | 29.58 | 29.78 | 1,665,752 | +0.23(+0.78%) |
Jun 17, 2019 | 29.79 | 29.88 | 29.52 | 29.55 | 1,397,403 | -0.17(-0.56%) |
Jun 14, 2019 | 29.69 | 29.81 | 29.50 | 29.72 | 1,259,818 | +0.08(+0.28%) |
Jun 13, 2019 | 29.59 | 29.66 | 29.28 | 29.64 | 1,540,685 | +0.14(+0.48%) |
Jun 12, 2019 | 29.34 | 29.57 | 29.28 | 29.49 | 1,717,430 | +0.06(+0.20%) |
Jun 11, 2019 | 30.05 | 30.12 | 29.39 | 29.43 | 1,422,733 | -0.44(-1.46%) |
Jun 10, 2019 | 29.85 | 30.01 | 29.74 | 29.87 | 1,403,095 | +0.16(+0.53%) |
Jun 07, 2019 | 29.68 | 29.96 | 29.52 | 29.71 | 1,965,747 | +0.08(+0.28%) |
Jun 06, 2019 | 29.74 | 29.77 | 29.46 | 29.63 | 1,945,223 | -0.09(-0.30%) |
Jun 05, 2019 | 28.75 | 29.76 | 28.73 | 29.72 | 3,159,727 | +1.06(+3.69%) |
Jun 04, 2019 | 28.27 | 28.72 | 28.12 | 28.66 | 2,103,803 | +0.63(+2.26%) |
Jun 03, 2019 | 27.99 | 28.27 | 27.86 | 28.03 | 2,066,805 | +0.02(+0.08%) |
May 31, 2019 | 27.91 | 28.12 | 27.73 | 28.01 | 1,751,179 | -0.00(-0.01%) |
May 30, 2019 | 27.99 | 28.27 | 27.90 | 28.01 | 1,529,092 | +0.10(+0.34%) |
May 29, 2019 | 27.82 | 27.95 | 27.69 | 27.91 | 1,645,645 | +0.11(+0.41%) |
May 28, 2019 | 27.84 | 28.20 | 27.80 | 27.80 | 2,173,332 | -0.02(-0.07%) |
May 24, 2019 | 27.94 | 28.09 | 27.75 | 27.82 | 1,060,545 | +0.00(+0.01%) |
May 23, 2019 | 27.65 | 27.96 | 27.56 | 27.82 | 1,755,567 | -0.11(-0.38%) |
May 22, 2019 | 28.06 | 28.13 | 27.83 | 27.92 | 1,915,008 | -0.28(-1.01%) |
May 21, 2019 | 28.08 | 28.28 | 28.07 | 28.20 | 1,790,044 | +0.32(+1.13%) |
May 20, 2019 | 27.81 | 27.95 | 27.75 | 27.89 | 1,346,058 | -0.01(-0.04%) |
May 17, 2019 | 28.02 | 28.14 | 27.86 | 27.90 | 2,662,530 | -0.19(-0.69%) |
May 16, 2019 | 28.08 | 28.18 | 27.86 | 28.10 | 1,920,380 | +0.05(+0.19%) |
May 15, 2019 | 28.02 | 28.28 | 27.89 | 28.04 | 1,289,652 | -0.13(-0.45%) |
May 14, 2019 | 28.16 | 28.49 | 28.14 | 28.17 | 1,873,324 | +0.08(+0.30%) |
May 13, 2019 | 28.22 | 28.22 | 27.87 | 28.09 | 1,996,729 | -0.50(-1.74%) |
May 10, 2019 | 28.08 | 28.61 | 27.93 | 28.58 | 1,921,410 | +0.42(+1.48%) |
May 09, 2019 | 27.86 | 28.24 | 27.68 | 28.17 | 1,295,302 | +0.05(+0.19%) |
May 08, 2019 | 28.06 | 28.29 | 27.99 | 28.12 | 1,188,413 | +0.03(+0.10%) |
May 07, 2019 | 28.46 | 28.58 | 27.95 | 28.09 | 1,473,796 | -0.57(-1.97%) |
May 06, 2019 | 28.34 | 28.71 | 28.13 | 28.65 | 1,265,606 | +0.19(+0.66%) |
May 03, 2019 | 28.62 | 28.72 | 28.44 | 28.46 | 1,361,524 | -0.04(-0.15%) |
May 02, 2019 | 28.57 | 28.72 | 28.42 | 28.51 | 2,232,544 | -0.02(-0.06%) |
May 01, 2019 | 28.49 | 28.84 | 28.31 | 28.53 | 2,317,728 | +0.04(+0.13%) |
Apr 30, 2019 | 28.25 | 28.53 | 28.22 | 28.49 | 2,288,678 | +0.23(+0.82%) |
Apr 29, 2019 | 27.81 | 28.30 | 27.76 | 28.26 | 2,033,218 | +0.49(+1.77%) |
Apr 26, 2019 | 27.69 | 27.84 | 27.43 | 27.77 | 2,561,232 | +0.13(+0.47%) |
Apr 25, 2019 | 27.45 | 27.68 | 27.26 | 27.64 | 2,376,668 | +0.08(+0.29%) |
Apr 24, 2019 | 27.78 | 28.21 | 27.18 | 27.56 | 3,045,058 | -0.15(-0.52%) |
Apr 23, 2019 | 27.74 | 27.87 | 27.61 | 27.70 | 4,050,485 | -0.02(-0.09%) |
Apr 22, 2019 | 27.78 | 27.84 | 27.59 | 27.73 | 1,538,746 | -0.08(-0.29%) |
Apr 18, 2019 | 27.90 | 27.98 | 27.75 | 27.81 | 1,800,694 | -0.06(-0.23%) |
Apr 17, 2019 | 27.75 | 27.92 | 27.66 | 27.87 | 1,479,311 | +0.14(+0.50%) |
Apr 16, 2019 | 27.45 | 27.76 | 27.33 | 27.73 | 1,737,146 | +0.40(+1.45%) |
Apr 15, 2019 | 27.13 | 27.40 | 27.00 | 27.34 | 1,191,497 | +0.21(+0.76%) |
Apr 12, 2019 | 27.12 | 27.18 | 26.86 | 27.13 | 2,094,230 | +0.24(+0.88%) |
Apr 11, 2019 | 27.08 | 27.13 | 26.73 | 26.89 | 2,899,135 | -0.15(-0.54%) |
Apr 10, 2019 | 27.15 | 27.17 | 26.90 | 27.04 | 1,943,087 | -0.06(-0.23%) |
Apr 09, 2019 | 27.30 | 27.46 | 27.02 | 27.10 | 1,284,173 | -0.33(-1.19%) |
Apr 08, 2019 | 27.38 | 27.62 | 27.19 | 27.43 | 1,836,398 | +0.05(+0.19%) |
Apr 05, 2019 | 27.63 | 27.65 | 27.25 | 27.37 | 2,525,309 | -0.18(-0.66%) |
Apr 04, 2019 | 27.59 | 27.69 | 27.40 | 27.56 | 1,578,753 | -0.04(-0.13%) |
Apr 03, 2019 | 27.69 | 27.77 | 27.50 | 27.59 | 2,181,598 | +0.09(+0.33%) |
Apr 02, 2019 | 27.28 | 27.53 | 27.22 | 27.50 | 2,193,508 | +0.19(+0.69%) |
Apr 01, 2019 | 27.26 | 27.37 | 27.08 | 27.31 | 2,100,505 | +0.28(+1.04%) |
Mar 29, 2019 | 26.96 | 27.14 | 26.85 | 27.03 | 3,953,502 | +0.23(+0.86%) |
Mar 28, 2019 | 26.64 | 26.82 | 26.53 | 26.80 | 2,026,464 | +0.20(+0.74%) |
Mar 27, 2019 | 26.51 | 26.64 | 26.32 | 26.60 | 3,546,323 | +0.09(+0.33%) |
Mar 26, 2019 | 26.38 | 26.55 | 26.25 | 26.52 | 1,750,716 | +0.28(+1.07%) |
Mar 25, 2019 | 25.94 | 26.37 | 25.94 | 26.24 | 2,348,460 | +0.32(+1.22%) |
Mar 22, 2019 | 25.90 | 26.06 | 25.74 | 25.92 | 2,346,987 | -0.14(-0.55%) |
Mar 21, 2019 | 25.67 | 26.16 | 25.67 | 26.06 | 1,919,779 | +0.31(+1.19%) |
Mar 20, 2019 | 26.00 | 26.10 | 25.71 | 25.76 | 1,848,058 | -0.24(-0.93%) |
Mar 19, 2019 | 26.13 | 26.36 | 25.90 | 26.00 | 1,697,430 | -0.03(-0.12%) |
Mar 18, 2019 | 25.89 | 26.09 | 25.89 | 26.03 | 1,888,719 | +0.21(+0.83%) |
Mar 15, 2019 | 25.96 | 26.14 | 25.77 | 25.82 | 3,719,516 | -0.14(-0.52%) |
Mar 14, 2019 | 26.18 | 26.27 | 25.90 | 25.95 | 2,743,729 | -0.19(-0.73%) |
Mar 13, 2019 | 25.88 | 26.43 | 25.79 | 26.14 | 3,472,981 | +0.38(+1.47%) |
Mar 12, 2019 | 25.93 | 25.96 | 25.75 | 25.77 | 2,764,923 | -0.06(-0.24%) |
Mar 11, 2019 | 25.75 | 25.92 | 25.74 | 25.83 | 2,962,934 | +0.18(+0.70%) |
Mar 08, 2019 | 26.20 | 26.27 | 25.27 | 25.65 | 5,121,777 | -0.78(-2.94%) |
Mar 07, 2019 | 26.95 | 26.95 | 26.35 | 26.43 | 7,872,550 | -0.52(-1.94%) |
Mar 06, 2019 | 27.35 | 27.36 | 26.83 | 26.95 | 3,191,702 | -0.33(-1.21%) |
Mar 05, 2019 | 27.71 | 27.76 | 27.17 | 27.28 | 2,737,171 | -0.43(-1.56%) |
Mar 04, 2019 | 28.33 | 28.43 | 27.54 | 27.71 | 2,575,661 | -0.57(-2.00%) |
Mar 01, 2019 | 28.34 | 28.44 | 28.17 | 28.28 | 2,159,448 | +0.13(+0.46%) |
Feb 28, 2019 | 27.93 | 28.15 | 27.93 | 28.15 | 2,128,651 | +0.24(+0.85%) |
Feb 27, 2019 | 27.93 | 28.10 | 27.89 | 27.91 | 3,404,791 | -0.09(-0.33%) |
Feb 26, 2019 | 27.71 | 28.05 | 27.67 | 28.00 | 4,050,056 | +0.30(+1.07%) |
Feb 25, 2019 | 27.49 | 27.84 | 27.48 | 27.71 | 4,028,907 | +0.34(+1.24%) |
Feb 22, 2019 | 27.08 | 27.39 | 27.08 | 27.37 | 2,231,343 | +0.30(+1.10%) |
Feb 21, 2019 | 27.10 | 27.13 | 26.94 | 27.07 | 3,124,583 | -0.00(-0.01%) |
Feb 20, 2019 | 26.97 | 27.08 | 26.81 | 27.08 | 2,456,286 | +0.08(+0.30%) |
Feb 19, 2019 | 26.89 | 27.11 | 26.88 | 27.00 | 2,285,167 | +0.02(+0.07%) |
Feb 15, 2019 | 26.92 | 26.98 | 26.73 | 26.98 | 2,858,878 | +0.18(+0.69%) |
Feb 14, 2019 | 26.81 | 27.34 | 26.60 | 26.79 | 4,205,827 | -0.26(-0.94%) |
Feb 13, 2019 | 27.00 | 27.15 | 26.95 | 27.05 | 1,835,241 | +0.13(+0.48%) |
Feb 12, 2019 | 26.74 | 26.99 | 26.72 | 26.92 | 1,622,914 | +0.27(+1.00%) |
Feb 11, 2019 | 26.83 | 26.86 | 26.56 | 26.65 | 1,811,653 | -0.11(-0.41%) |
Feb 08, 2019 | 26.61 | 26.77 | 26.38 | 26.76 | 1,703,355 | +0.07(+0.28%) |
Feb 07, 2019 | 26.60 | 26.72 | 26.37 | 26.69 | 1,985,326 | -0.03(-0.13%) |
Feb 06, 2019 | 26.71 | 26.78 | 26.58 | 26.72 | 1,557,984 | +0.04(+0.14%) |
Feb 05, 2019 | 26.76 | 26.76 | 26.47 | 26.68 | 2,227,338 | -0.05(-0.17%) |
Feb 04, 2019 | 26.87 | 26.88 | 26.40 | 26.73 | 2,666,034 | -0.13(-0.48%) |
Feb 01, 2019 | 27.06 | 27.26 | 26.70 | 26.86 | 2,326,986 | -0.20(-0.75%) |
Jan 31, 2019 | 26.55 | 27.10 | 26.47 | 27.06 | 2,572,567 | +0.41(+1.56%) |
Jan 30, 2019 | 26.14 | 27.04 | 25.79 | 26.65 | 4,441,047 | +0.27(+1.03%) |
Jan 29, 2019 | 26.48 | 26.55 | 26.26 | 26.38 | 4,212,128 | -0.08(-0.30%) |
Jan 28, 2019 | 26.16 | 26.46 | 26.04 | 26.46 | 1,934,046 | +0.12(+0.44%) |
Jan 25, 2019 | 26.34 | 26.47 | 26.19 | 26.34 | 2,473,053 | +0.22(+0.82%) |
Jan 24, 2019 | 25.97 | 26.15 | 25.89 | 26.13 | 3,266,454 | +0.08(+0.31%) |
Jan 23, 2019 | 25.68 | 26.08 | 25.63 | 26.05 | 2,380,289 | +0.41(+1.59%) |
Jan 22, 2019 | 25.52 | 25.77 | 25.32 | 25.64 | 3,212,139 | +0.08(+0.31%) |
Jan 18, 2019 | 25.48 | 25.76 | 25.34 | 25.56 | 2,227,765 | +0.22(+0.85%) |
Jan 17, 2019 | 25.50 | 25.61 | 25.25 | 25.34 | 2,045,672 | -0.16(-0.63%) |
Jan 16, 2019 | 25.02 | 25.57 | 24.90 | 25.50 | 3,065,737 | +0.59(+2.37%) |
Jan 15, 2019 | 24.70 | 24.98 | 24.70 | 24.91 | 1,553,784 | +0.16(+0.63%) |
Jan 14, 2019 | 24.61 | 24.86 | 24.61 | 24.75 | 2,333,096 | -0.05(-0.21%) |
Jan 11, 2019 | 24.59 | 24.84 | 24.47 | 24.81 | 2,378,061 | +0.05(+0.19%) |
Jan 10, 2019 | 24.54 | 24.80 | 24.33 | 24.76 | 2,356,102 | +0.18(+0.73%) |
Jan 09, 2019 | 24.59 | 24.76 | 24.43 | 24.58 | 2,916,628 | +0.12(+0.49%) |
Jan 08, 2019 | 24.71 | 24.89 | 24.25 | 24.46 | 3,596,051 | -0.07(-0.29%) |
Jan 07, 2019 | 24.58 | 24.89 | 24.30 | 24.53 | 4,615,683 | -0.66(-2.61%) |
Jan 04, 2019 | 24.60 | 25.31 | 24.39 | 25.19 | 4,495,869 | +0.96(+3.97%) |
Jan 03, 2019 | 25.18 | 25.18 | 24.18 | 24.23 | 3,442,095 | -0.67(-2.69%) |
Jan 02, 2019 | 24.78 | 25.21 | 24.77 | 24.90 | 2,676,187 | -0.18(-0.70%) |
Dec 31, 2018 | 24.87 | 25.22 | 24.76 | 25.07 | 1,490,273 | +0.32(+1.29%) |
Dec 28, 2018 | 24.94 | 25.16 | 24.47 | 24.75 | 3,144,831 | -0.05(-0.20%) |
Dec 27, 2018 | 24.12 | 24.81 | 23.92 | 24.80 | 2,746,611 | +0.44(+1.79%) |
Dec 26, 2018 | 23.77 | 24.38 | 23.20 | 24.37 | 2,602,480 | +0.77(+3.28%) |
Dec 24, 2018 | 24.11 | 24.25 | 23.57 | 23.59 | 1,850,723 | -0.85(-3.47%) |
Dec 21, 2018 | 24.80 | 25.36 | 24.43 | 24.44 | 5,416,514 | -0.46(-1.85%) |
Dec 20, 2018 | 25.47 | 25.58 | 24.75 | 24.90 | 3,136,965 | -0.61(-2.41%) |
Dec 19, 2018 | 25.82 | 26.12 | 25.33 | 25.52 | 3,309,782 | -0.22(-0.87%) |
Dec 18, 2018 | 26.36 | 26.56 | 25.65 | 25.74 | 3,272,781 | -0.46(-1.77%) |
Dec 17, 2018 | 26.53 | 26.59 | 26.14 | 26.21 | 2,852,469 | -0.40(-1.49%) |
Dec 14, 2018 | 26.66 | 26.85 | 26.44 | 26.60 | 1,743,044 | -0.15(-0.55%) |
Dec 13, 2018 | 26.87 | 26.95 | 26.56 | 26.75 | 1,902,640 | -0.01(-0.03%) |
Dec 12, 2018 | 26.96 | 27.13 | 26.73 | 26.76 | 1,831,802 | +0.06(+0.21%) |
Dec 11, 2018 | 26.99 | 27.41 | 26.68 | 26.70 | 2,806,122 | +0.06(+0.24%) |
Dec 10, 2018 | 26.72 | 26.72 | 26.03 | 26.64 | 3,378,976 | -0.08(-0.30%) |
Dec 07, 2018 | 27.51 | 27.56 | 26.66 | 26.72 | 3,816,937 | -0.77(-2.81%) |
Dec 06, 2018 | 27.41 | 27.58 | 27.14 | 27.49 | 5,624,993 | -0.16(-0.56%) |
Dec 04, 2018 | 28.32 | 28.43 | 27.56 | 27.65 | 3,268,624 | -0.69(-2.43%) |
Dec 03, 2018 | 28.25 | 28.49 | 28.13 | 28.34 | 2,951,145 | +0.41(+1.46%) |
Nov 30, 2018 | 27.63 | 28.02 | 27.54 | 27.93 | 3,041,713 | +0.28(+1.03%) |
Nov 29, 2018 | 27.47 | 27.95 | 27.25 | 27.65 | 2,421,757 | +0.14(+0.51%) |
Nov 28, 2018 | 27.49 | 27.59 | 27.12 | 27.50 | 3,917,595 | +0.14(+0.53%) |
Nov 27, 2018 | 27.27 | 27.49 | 27.17 | 27.36 | 3,403,446 | +0.01(+0.03%) |
Nov 26, 2018 | 27.10 | 27.42 | 27.07 | 27.35 | 3,960,855 | +0.48(+1.79%) |
Nov 23, 2018 | 26.61 | 26.96 | 26.40 | 26.87 | 2,133,744 | +0.18(+0.69%) |
Nov 21, 2018 | 26.69 | 26.69 | 26.69 | 0 | -0.05(-0.19%) | |
Nov 20, 2018 | 26.99 | 26.99 | 26.40 | 26.74 | 3,880,469 | -0.48(-1.75%) |
Nov 19, 2018 | 27.12 | 27.32 | 27.05 | 27.22 | 3,310,331 | +0.08(+0.28%) |
Nov 16, 2018 | 26.83 | 27.22 | 26.67 | 27.14 | 3,272,875 | +0.20(+0.75%) |
Nov 15, 2018 | 26.28 | 26.97 | 26.06 | 26.94 | 3,132,154 | +0.67(+2.55%) |
Nov 14, 2018 | 27.26 | 27.44 | 26.19 | 26.27 | 4,836,148 | -0.84(-3.11%) |
Nov 13, 2018 | 27.13 | 27.33 | 26.95 | 27.11 | 3,452,121 | +0.02(+0.06%) |
Nov 12, 2018 | 27.64 | 27.69 | 27.01 | 27.10 | 2,510,445 | -0.55(-1.99%) |
Nov 09, 2018 | 27.81 | 27.93 | 27.40 | 27.65 | 2,285,454 | -0.29(-1.03%) |
Nov 08, 2018 | 27.53 | 27.97 | 27.53 | 27.94 | 2,192,711 | +0.18(+0.64%) |
Nov 07, 2018 | 27.58 | 27.82 | 27.43 | 27.76 | 3,393,467 | +0.35(+1.28%) |
Nov 06, 2018 | 27.06 | 27.44 | 27.06 | 27.41 | 2,755,646 | +0.26(+0.96%) |
Nov 05, 2018 | 26.65 | 27.17 | 26.63 | 27.15 | 2,673,134 | +0.54(+2.02%) |
Nov 02, 2018 | 26.73 | 26.87 | 26.35 | 26.61 | 2,415,584 | +0.00(+0.00%) |
Nov 01, 2018 | 26.48 | 26.76 | 26.28 | 26.61 | 3,556,588 | +0.09(+0.33%) |
Oct 31, 2018 | 26.44 | 26.65 | 26.34 | 26.52 | 3,793,412 | +0.27(+1.03%) |
Oct 30, 2018 | 25.83 | 26.28 | 25.59 | 26.25 | 3,859,903 | +0.54(+2.08%) |
Oct 29, 2018 | 25.80 | 26.02 | 25.42 | 25.72 | 4,555,142 | +0.17(+0.68%) |
Oct 26, 2018 | 25.39 | 25.74 | 25.12 | 25.54 | 4,673,574 | -0.02(-0.10%) |
Oct 25, 2018 | 25.00 | 25.70 | 24.80 | 25.57 | 5,846,077 | +0.64(+2.58%) |
Oct 24, 2018 | 24.84 | 25.34 | 24.46 | 24.92 | 7,655,650 | -0.05(-0.20%) |
Oct 23, 2018 | 24.31 | 25.03 | 24.31 | 24.97 | 6,052,922 | +0.20(+0.79%) |
Oct 22, 2018 | 24.80 | 24.99 | 24.72 | 24.78 | 3,113,825 | +0.09(+0.36%) |
Oct 19, 2018 | 24.51 | 24.83 | 24.41 | 24.69 | 2,177,557 | +0.23(+0.95%) |
Oct 18, 2018 | 24.66 | 24.93 | 24.41 | 24.46 | 2,710,591 | -0.20(-0.83%) |
Oct 17, 2018 | 24.82 | 24.88 | 24.26 | 24.66 | 7,376,909 | -0.40(-1.59%) |
Oct 16, 2018 | 24.68 | 25.16 | 24.59 | 25.06 | 2,642,737 | +0.59(+2.40%) |
Oct 15, 2018 | 24.44 | 24.68 | 24.40 | 24.47 | 3,427,788 | -0.00(-0.01%) |
Oct 12, 2018 | 25.35 | 25.35 | 24.19 | 24.47 | 4,061,830 | +0.11(+0.46%) |
Oct 11, 2018 | 24.95 | 25.17 | 24.15 | 24.36 | 6,699,630 | -0.71(-2.83%) |
Oct 10, 2018 | 25.76 | 25.89 | 25.04 | 25.07 | 3,095,531 | -0.76(-2.94%) |
Oct 09, 2018 | 25.91 | 25.99 | 25.51 | 25.83 | 2,152,819 | -0.15(-0.58%) |
Oct 08, 2018 | 26.13 | 26.17 | 25.73 | 25.98 | 1,984,405 | -0.18(-0.69%) |
Oct 05, 2018 | 26.31 | 26.44 | 26.05 | 26.16 | 1,967,975 | -0.09(-0.35%) |
Oct 04, 2018 | 26.20 | 26.58 | 26.12 | 26.25 | 3,050,156 | +0.02(+0.08%) |
Oct 03, 2018 | 26.43 | 26.45 | 26.09 | 26.23 | 2,955,464 | -0.05(-0.19%) |
Oct 02, 2018 | 26.63 | 26.65 | 26.13 | 26.28 | 3,955,768 | -0.37(-1.39%) |