Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 20.87 | 21.27 | 20.87 | 20.99 | 75,998,160 | -0.01(-0.03%) |
Oct 30, 2019 | 20.87 | 21.25 | 20.66 | 21.00 | 144,602,400 | -0.08(-0.38%) |
Oct 29, 2019 | 21.33 | 21.62 | 20.98 | 21.08 | 190,200,672 | -0.77(-3.51%) |
Oct 28, 2019 | 21.84 | 22.72 | 21.51 | 21.85 | 282,996,960 | -0.03(-0.13%) |
Oct 25, 2019 | 19.85 | 22.00 | 19.74 | 21.88 | 450,089,984 | +1.90(+9.49%) |
Oct 24, 2019 | 20.06 | 20.33 | 19.28 | 19.98 | 447,203,136 | +3.00(+17.67%) |
Oct 23, 2019 | 16.97 | 17.08 | 16.76 | 16.98 | 165,265,344 | -0.06(-0.35%) |
Oct 22, 2019 | 16.95 | 17.22 | 16.72 | 17.04 | 69,287,936 | +0.14(+0.82%) |
Oct 21, 2019 | 17.22 | 17.30 | 16.68 | 16.90 | 76,538,096 | -0.23(-1.34%) |
Oct 18, 2019 | 17.38 | 17.52 | 17.01 | 17.13 | 86,303,992 | -0.33(-1.92%) |
Oct 17, 2019 | 17.50 | 17.65 | 17.34 | 17.46 | 71,661,656 | +0.15(+0.85%) |
Oct 16, 2019 | 17.16 | 17.47 | 17.13 | 17.32 | 100,532,064 | +0.12(+0.72%) |
Oct 15, 2019 | 17.18 | 17.33 | 16.94 | 17.19 | 97,132,976 | +0.06(+0.36%) |
Oct 14, 2019 | 16.53 | 17.24 | 16.48 | 17.13 | 153,307,312 | +0.60(+3.66%) |
Oct 11, 2019 | 16.48 | 16.74 | 16.45 | 16.53 | 127,321,496 | +0.21(+1.29%) |
Oct 10, 2019 | 16.35 | 16.62 | 16.11 | 16.32 | 94,655,624 | +0.01(+0.09%) |
Oct 09, 2019 | 16.09 | 16.49 | 16.04 | 16.30 | 103,885,416 | +0.30(+1.87%) |
Oct 08, 2019 | 15.72 | 16.26 | 15.63 | 16.00 | 130,502,136 | +0.16(+0.98%) |
Oct 07, 2019 | 15.32 | 15.90 | 15.24 | 15.85 | 121,270,536 | +0.42(+2.72%) |
Oct 04, 2019 | 15.44 | 15.65 | 15.20 | 15.43 | 120,316,496 | -0.11(-0.69%) |
Oct 03, 2019 | 15.46 | 15.63 | 14.95 | 15.54 | 226,993,808 | -0.67(-4.15%) |
Oct 02, 2019 | 16.22 | 16.31 | 15.96 | 16.21 | 93,704,408 | -0.10(-0.64%) |
Oct 01, 2019 | 16.10 | 16.40 | 15.94 | 16.31 | 92,918,456 | +0.25(+1.59%) |
Sep 30, 2019 | 16.20 | 16.27 | 15.74 | 16.06 | 89,141,968 | -0.08(-0.52%) |
Sep 27, 2019 | 16.15 | 16.58 | 15.92 | 16.14 | 166,846,496 | -0.03(-0.18%) |
Sep 26, 2019 | 15.38 | 16.22 | 15.16 | 16.17 | 181,090,256 | +0.93(+6.11%) |
Sep 25, 2019 | 14.97 | 15.27 | 14.56 | 15.24 | 141,617,632 | +0.36(+2.41%) |
Sep 24, 2019 | 16.10 | 16.13 | 14.84 | 14.88 | 193,981,632 | -1.20(-7.47%) |
Sep 23, 2019 | 16.00 | 16.35 | 15.95 | 16.08 | 65,816,188 | +0.04(+0.25%) |
Sep 20, 2019 | 16.43 | 16.46 | 15.88 | 16.04 | 97,592,992 | -0.40(-2.43%) |
Sep 19, 2019 | 16.40 | 16.53 | 16.32 | 16.44 | 73,175,848 | +0.21(+1.28%) |
Sep 18, 2019 | 16.33 | 16.54 | 16.16 | 16.23 | 63,398,608 | -0.09(-0.53%) |
Sep 17, 2019 | 16.16 | 16.37 | 16.02 | 16.32 | 59,192,352 | +0.13(+0.82%) |
Sep 16, 2019 | 16.40 | 16.50 | 16.08 | 16.19 | 70,901,352 | -0.16(-0.98%) |
Sep 13, 2019 | 16.46 | 16.56 | 16.32 | 16.35 | 79,696,496 | -0.04(-0.27%) |
Sep 12, 2019 | 16.51 | 16.90 | 16.29 | 16.39 | 128,683,360 | -0.08(-0.50%) |
Sep 11, 2019 | 15.83 | 16.54 | 15.73 | 16.47 | 150,327,824 | +0.77(+4.91%) |
Sep 10, 2019 | 15.39 | 15.70 | 15.26 | 15.70 | 73,228,080 | +0.25(+1.62%) |
Sep 09, 2019 | 15.33 | 15.58 | 15.28 | 15.45 | 72,008,008 | +0.29(+1.91%) |
Sep 06, 2019 | 15.15 | 15.31 | 15.01 | 15.16 | 62,839,496 | -0.14(-0.93%) |
Sep 05, 2019 | 14.83 | 15.32 | 14.72 | 15.31 | 110,965,120 | +0.59(+4.03%) |
Sep 04, 2019 | 15.13 | 15.23 | 14.61 | 14.71 | 86,494,304 | -0.29(-1.92%) |
Sep 03, 2019 | 14.94 | 15.26 | 14.88 | 15.00 | 80,349,472 | -0.04(-0.27%) |
Aug 30, 2019 | 15.28 | 15.50 | 14.95 | 15.04 | 139,915,488 | +0.26(+1.76%) |
Aug 29, 2019 | 14.60 | 14.89 | 14.53 | 14.78 | 77,721,144 | +0.41(+2.84%) |
Aug 28, 2019 | 14.25 | 14.48 | 14.15 | 14.37 | 48,455,128 | +0.10(+0.71%) |
Aug 27, 2019 | 14.38 | 14.59 | 14.14 | 14.27 | 81,282,984 | -0.06(-0.43%) |
Aug 26, 2019 | 14.24 | 14.33 | 14.10 | 14.33 | 75,801,552 | +0.24(+1.70%) |
Aug 23, 2019 | 14.66 | 14.74 | 14.07 | 14.09 | 128,395,496 | -0.72(-4.84%) |
Aug 22, 2019 | 14.85 | 15.03 | 14.55 | 14.81 | 98,413,736 | +0.09(+0.60%) |
Aug 21, 2019 | 14.80 | 14.88 | 14.51 | 14.72 | 116,959,872 | -0.34(-2.23%) |
Aug 20, 2019 | 15.17 | 15.27 | 14.97 | 15.06 | 62,354,500 | -0.06(-0.43%) |
Aug 19, 2019 | 14.95 | 15.19 | 14.78 | 15.12 | 79,663,192 | +0.46(+3.13%) |
Aug 16, 2019 | 14.44 | 14.82 | 14.40 | 14.66 | 78,109,496 | +0.29(+1.99%) |
Aug 15, 2019 | 14.72 | 14.77 | 14.10 | 14.38 | 123,442,992 | -0.27(-1.81%) |
Aug 14, 2019 | 15.41 | 15.43 | 14.45 | 14.64 | 143,273,008 | -1.03(-6.55%) |
Aug 13, 2019 | 15.25 | 15.73 | 15.17 | 15.67 | 73,015,840 | +0.40(+2.62%) |
Aug 12, 2019 | 15.53 | 15.72 | 15.25 | 15.27 | 69,877,208 | -0.40(-2.55%) |
Aug 09, 2019 | 15.74 | 15.93 | 15.59 | 15.67 | 58,472,996 | -0.22(-1.38%) |
Aug 08, 2019 | 15.63 | 15.99 | 15.51 | 15.89 | 79,040,848 | +0.33(+2.09%) |
Aug 07, 2019 | 15.10 | 15.57 | 15.05 | 15.56 | 71,615,680 | +0.18(+1.16%) |
Aug 06, 2019 | 15.46 | 15.50 | 15.05 | 15.38 | 83,383,528 | +0.16(+1.06%) |
Aug 05, 2019 | 15.31 | 15.42 | 15.05 | 15.22 | 105,131,152 | -0.40(-2.57%) |
Aug 02, 2019 | 15.42 | 15.75 | 15.28 | 15.62 | 92,045,992 | +0.03(+0.21%) |
Aug 01, 2019 | 16.18 | 16.30 | 15.45 | 15.59 | 123,846,112 | -0.52(-3.21%) |
Jul 31, 2019 | 16.20 | 16.45 | 15.78 | 16.11 | 137,639,680 | -0.04(-0.27%) |
Jul 30, 2019 | 15.53 | 16.22 | 15.48 | 16.15 | 121,614,744 | +0.43(+2.75%) |
Jul 29, 2019 | 15.14 | 15.73 | 15.07 | 15.72 | 139,012,048 | +0.52(+3.39%) |
Jul 26, 2019 | 15.13 | 15.35 | 14.82 | 15.20 | 150,414,000 | -0.05(-0.34%) |
Jul 25, 2019 | 15.63 | 15.63 | 15.04 | 15.25 | 336,148,608 | -2.40(-13.61%) |
Jul 24, 2019 | 17.28 | 17.74 | 17.21 | 17.66 | 163,895,504 | +0.31(+1.81%) |
Jul 23, 2019 | 17.11 | 17.37 | 16.97 | 17.34 | 75,245,384 | +0.30(+1.76%) |
Jul 22, 2019 | 17.25 | 17.48 | 16.95 | 17.05 | 102,665,440 | -0.17(-0.97%) |
Jul 19, 2019 | 17.05 | 17.33 | 16.97 | 17.21 | 105,725,992 | +0.31(+1.83%) |
Jul 18, 2019 | 17.00 | 17.05 | 16.79 | 16.90 | 71,429,320 | -0.09(-0.52%) |
Jul 17, 2019 | 17.04 | 17.22 | 16.89 | 16.99 | 146,396,528 | +0.17(+0.98%) |
Jul 16, 2019 | 16.62 | 16.90 | 16.53 | 16.83 | 122,144,560 | -0.07(-0.44%) |
Jul 15, 2019 | 16.53 | 16.96 | 16.32 | 16.90 | 164,776,256 | +0.56(+3.44%) |
Jul 12, 2019 | 15.98 | 16.36 | 15.98 | 16.34 | 138,007,488 | +0.43(+2.72%) |
Jul 11, 2019 | 15.88 | 16.10 | 15.72 | 15.91 | 112,561,736 | -0.02(-0.13%) |
Jul 10, 2019 | 15.61 | 15.93 | 15.54 | 15.93 | 137,100,784 | +0.59(+3.85%) |
Jul 09, 2019 | 15.26 | 15.40 | 15.15 | 15.34 | 92,784,368 | -0.02(-0.12%) |
Jul 08, 2019 | 15.42 | 15.48 | 15.24 | 15.36 | 88,171,000 | -0.18(-1.18%) |
Jul 05, 2019 | 15.64 | 15.70 | 15.39 | 15.54 | 105,985,496 | -0.12(-0.77%) |
Jul 03, 2019 | 15.96 | 16.10 | 15.63 | 15.66 | 213,016,496 | +0.69(+4.61%) |
Jul 02, 2019 | 15.26 | 15.28 | 14.81 | 14.97 | 137,953,120 | -0.21(-1.35%) |
Jul 01, 2019 | 15.35 | 15.54 | 15.09 | 15.18 | 123,448,296 | +0.28(+1.87%) |
Jun 28, 2019 | 14.73 | 15.01 | 14.72 | 14.90 | 102,769,496 | +0.04(+0.28%) |
Jun 27, 2019 | 14.63 | 14.86 | 14.49 | 14.86 | 95,008,928 | +0.24(+1.63%) |
Jun 26, 2019 | 14.69 | 15.15 | 14.54 | 14.62 | 127,564,672 | -0.03(-0.22%) |
Jun 25, 2019 | 14.96 | 15.02 | 14.63 | 14.65 | 92,662,072 | -0.26(-1.76%) |
Jun 24, 2019 | 14.88 | 15.06 | 14.73 | 14.91 | 86,227,856 | +0.12(+0.82%) |
Jun 21, 2019 | 14.41 | 14.81 | 14.37 | 14.79 | 123,029,992 | +0.15(+1.02%) |
Jun 20, 2019 | 14.87 | 15.13 | 14.42 | 14.64 | 177,878,944 | -0.45(-3.01%) |
Jun 19, 2019 | 15.01 | 15.18 | 14.74 | 15.10 | 98,537,888 | +0.11(+0.75%) |
Jun 18, 2019 | 15.25 | 15.65 | 14.84 | 14.98 | 190,612,368 | -0.02(-0.13%) |
Jun 17, 2019 | 14.37 | 15.13 | 14.28 | 15.00 | 184,673,536 | +0.67(+4.70%) |
Jun 14, 2019 | 14.08 | 14.44 | 14.03 | 14.33 | 111,500,992 | +0.15(+1.07%) |
Jun 13, 2019 | 14.03 | 14.33 | 13.83 | 14.18 | 122,393,920 | +0.23(+1.62%) |
Jun 12, 2019 | 14.86 | 14.89 | 13.93 | 13.95 | 227,875,568 | -0.52(-3.61%) |
Jun 11, 2019 | 14.61 | 14.73 | 14.23 | 14.47 | 173,825,696 | +0.28(+1.98%) |
Jun 10, 2019 | 14.02 | 14.46 | 13.93 | 14.19 | 158,578,848 | +0.56(+4.10%) |
Jun 07, 2019 | 13.67 | 14.06 | 13.57 | 13.63 | 240,052,480 | -0.10(-0.70%) |
Jun 06, 2019 | 13.63 | 14.07 | 13.45 | 13.73 | 303,545,216 | +0.62(+4.76%) |
Jun 05, 2019 | 13.25 | 13.42 | 12.79 | 13.11 | 202,553,232 | +0.20(+1.54%) |
Jun 04, 2019 | 12.07 | 12.93 | 11.97 | 12.91 | 207,024,160 | +0.98(+8.18%) |
Jun 03, 2019 | 12.37 | 12.45 | 11.80 | 11.93 | 195,841,280 | -0.41(-3.34%) |
May 31, 2019 | 12.34 | 12.66 | 12.27 | 12.34 | 156,100,512 | -0.22(-1.72%) |
May 30, 2019 | 12.58 | 12.82 | 12.47 | 12.56 | 118,633,880 | -0.10(-0.77%) |
May 29, 2019 | 12.47 | 12.83 | 12.34 | 12.66 | 179,405,952 | +0.08(+0.61%) |
May 28, 2019 | 12.75 | 13.00 | 12.52 | 12.58 | 154,573,424 | -0.13(-1.01%) |
May 24, 2019 | 13.32 | 13.33 | 12.58 | 12.71 | 212,047,488 | -0.32(-2.49%) |
May 23, 2019 | 12.47 | 13.30 | 12.41 | 13.03 | 398,080,352 | +0.18(+1.43%) |
May 22, 2019 | 13.27 | 13.60 | 12.79 | 12.85 | 279,948,736 | -0.82(-6.02%) |
May 21, 2019 | 13.30 | 13.83 | 13.07 | 13.67 | 269,815,456 | -0.02(-0.14%) |
May 20, 2019 | 13.52 | 13.73 | 13.02 | 13.69 | 307,726,688 | -0.38(-2.69%) |
May 17, 2019 | 14.80 | 14.82 | 13.93 | 14.07 | 266,798,992 | -1.15(-7.58%) |
May 16, 2019 | 15.30 | 15.40 | 15.10 | 15.22 | 112,047,352 | -0.24(-1.56%) |
May 15, 2019 | 15.29 | 15.50 | 15.02 | 15.46 | 109,385,616 | -0.02(-0.15%) |
May 14, 2019 | 15.29 | 15.63 | 15.20 | 15.49 | 108,711,816 | +0.35(+2.33%) |
May 13, 2019 | 15.47 | 15.50 | 14.97 | 15.13 | 162,446,512 | -0.83(-5.22%) |
May 10, 2019 | 15.98 | 16.13 | 15.73 | 15.97 | 105,124,496 | -0.16(-1.02%) |
May 09, 2019 | 16.13 | 16.25 | 15.80 | 16.13 | 100,633,088 | -0.19(-1.17%) |
May 08, 2019 | 16.46 | 16.71 | 16.28 | 16.32 | 92,527,664 | -0.15(-0.90%) |
May 07, 2019 | 17.12 | 17.15 | 16.34 | 16.47 | 151,872,480 | -0.37(-2.19%) |
May 06, 2019 | 16.67 | 17.22 | 16.57 | 16.84 | 162,434,960 | -0.16(-0.95%) |
May 03, 2019 | 16.26 | 17.11 | 16.23 | 17.00 | 355,600,480 | +0.68(+4.18%) |
May 02, 2019 | 16.32 | 16.48 | 15.85 | 16.32 | 272,138,272 | +0.72(+4.61%) |
May 01, 2019 | 15.92 | 16.00 | 15.43 | 15.60 | 160,515,056 | -0.31(-1.96%) |
Apr 30, 2019 | 16.14 | 16.28 | 15.80 | 15.91 | 141,904,576 | -0.19(-1.15%) |
Apr 29, 2019 | 15.72 | 16.27 | 15.48 | 16.10 | 250,647,392 | +0.42(+2.69%) |
Apr 26, 2019 | 16.43 | 16.45 | 15.41 | 15.68 | 335,410,496 | -0.83(-5.04%) |
Apr 25, 2019 | 17.00 | 17.27 | 16.40 | 16.51 | 327,638,624 | -0.74(-4.26%) |
Apr 24, 2019 | 17.59 | 17.69 | 17.20 | 17.24 | 160,152,560 | -0.35(-1.99%) |
Apr 23, 2019 | 17.34 | 17.71 | 17.05 | 17.59 | 164,091,808 | +0.08(+0.44%) |
Apr 22, 2019 | 17.93 | 17.98 | 17.50 | 17.52 | 182,041,360 | -0.70(-3.85%) |
Apr 18, 2019 | 18.08 | 18.32 | 17.98 | 18.22 | 88,144,496 | +0.14(+0.75%) |
Apr 17, 2019 | 18.32 | 18.32 | 17.90 | 18.08 | 76,857,744 | -0.14(-0.78%) |
Apr 16, 2019 | 17.72 | 18.33 | 17.65 | 18.22 | 109,070,488 | +0.47(+2.62%) |
Apr 15, 2019 | 17.91 | 17.93 | 17.24 | 17.76 | 150,539,856 | -0.09(-0.49%) |
Apr 12, 2019 | 18.01 | 18.13 | 17.79 | 17.85 | 101,188,496 | -0.05(-0.27%) |
Apr 11, 2019 | 17.89 | 18.03 | 17.71 | 17.89 | 147,414,256 | -0.51(-2.77%) |
Apr 10, 2019 | 18.45 | 18.56 | 18.19 | 18.40 | 105,852,696 | +0.25(+1.38%) |
Apr 09, 2019 | 18.11 | 18.33 | 17.97 | 18.15 | 88,521,880 | -0.06(-0.33%) |
Apr 08, 2019 | 18.51 | 18.74 | 18.03 | 18.21 | 156,035,424 | -0.12(-0.64%) |
Apr 05, 2019 | 17.99 | 18.41 | 17.74 | 18.33 | 195,572,992 | +0.48(+2.68%) |
Apr 04, 2019 | 17.46 | 18.08 | 17.37 | 17.85 | 355,688,640 | -1.60(-8.23%) |
Apr 03, 2019 | 19.15 | 19.74 | 19.14 | 19.45 | 118,902,640 | +0.40(+2.07%) |
Apr 02, 2019 | 19.22 | 19.30 | 18.93 | 19.06 | 81,942,088 | -0.22(-1.14%) |
Apr 01, 2019 | 18.84 | 19.28 | 18.75 | 19.28 | 121,636,792 | +0.62(+3.33%) |
Mar 29, 2019 | 18.58 | 18.68 | 18.30 | 18.66 | 89,869,496 | +0.08(+0.44%) |
Mar 28, 2019 | 18.48 | 18.69 | 18.34 | 18.57 | 101,552,496 | +0.25(+1.38%) |
Mar 27, 2019 | 17.92 | 18.36 | 17.88 | 18.32 | 131,516,680 | +0.47(+2.64%) |
Mar 26, 2019 | 17.63 | 18.02 | 17.63 | 17.85 | 110,183,920 | +0.49(+2.82%) |
Mar 25, 2019 | 17.31 | 17.55 | 16.96 | 17.36 | 153,195,024 | -0.27(-1.55%) |
Mar 22, 2019 | 18.17 | 18.19 | 17.60 | 17.64 | 131,183,992 | -0.63(-3.46%) |
Mar 21, 2019 | 18.17 | 18.43 | 17.90 | 18.27 | 89,155,496 | +0.03(+0.15%) |
Mar 20, 2019 | 17.98 | 18.33 | 17.75 | 18.24 | 103,530,280 | +0.41(+2.29%) |
Mar 19, 2019 | 17.83 | 18.22 | 17.56 | 17.83 | 176,922,400 | -0.12(-0.64%) |
Mar 18, 2019 | 18.40 | 18.54 | 17.82 | 17.95 | 154,007,584 | -0.42(-2.26%) |
Mar 15, 2019 | 18.90 | 18.91 | 18.29 | 18.36 | 221,782,496 | -0.97(-5.01%) |
Mar 14, 2019 | 19.50 | 19.69 | 19.22 | 19.33 | 106,339,000 | +0.07(+0.35%) |
Mar 13, 2019 | 18.93 | 19.47 | 18.85 | 19.26 | 102,612,688 | +0.37(+1.98%) |
Mar 12, 2019 | 19.10 | 19.20 | 18.74 | 18.89 | 112,389,472 | -0.50(-2.60%) |
Mar 11, 2019 | 18.90 | 19.42 | 18.70 | 19.39 | 110,794,792 | +0.45(+2.39%) |
Mar 08, 2019 | 18.46 | 19.04 | 18.39 | 18.94 | 132,293,992 | +0.50(+2.73%) |
Mar 07, 2019 | 18.59 | 18.98 | 18.28 | 18.44 | 141,309,952 | +0.02(+0.13%) |
Mar 06, 2019 | 18.43 | 18.77 | 18.29 | 18.42 | 154,857,824 | -0.02(-0.11%) |
Mar 05, 2019 | 18.80 | 18.93 | 18.01 | 18.44 | 281,199,840 | -0.59(-3.09%) |
Mar 04, 2019 | 19.87 | 19.93 | 18.85 | 19.02 | 256,164,352 | -0.63(-3.20%) |
Mar 01, 2019 | 20.46 | 20.48 | 19.46 | 19.65 | 343,669,472 | -1.67(-7.84%) |
Feb 28, 2019 | 21.26 | 21.33 | 20.72 | 21.33 | 154,284,784 | +0.34(+1.63%) |
Feb 27, 2019 | 20.12 | 21.09 | 20.04 | 20.98 | 167,542,640 | +1.13(+5.67%) |
Feb 26, 2019 | 19.48 | 20.13 | 19.25 | 19.86 | 128,637,536 | -0.06(-0.30%) |
Feb 25, 2019 | 19.86 | 20.19 | 19.80 | 19.92 | 94,051,240 | +0.27(+1.38%) |
Feb 22, 2019 | 19.63 | 19.77 | 19.47 | 19.65 | 86,107,496 | +0.23(+1.19%) |
Feb 21, 2019 | 20.12 | 20.22 | 19.37 | 19.42 | 133,488,792 | -0.76(-3.75%) |
Feb 20, 2019 | 20.29 | 20.42 | 19.93 | 20.17 | 107,053,568 | -0.21(-1.01%) |
Feb 19, 2019 | 20.44 | 20.77 | 20.36 | 20.38 | 62,332,136 | -0.15(-0.73%) |
Feb 15, 2019 | 20.30 | 20.53 | 20.26 | 20.53 | 58,573,496 | +0.27(+1.35%) |
Feb 14, 2019 | 20.23 | 20.45 | 20.07 | 20.25 | 77,892,744 | -0.29(-1.43%) |
Feb 13, 2019 | 20.82 | 20.85 | 20.37 | 20.54 | 77,039,832 | -0.24(-1.17%) |
Feb 12, 2019 | 21.08 | 21.21 | 20.64 | 20.79 | 82,480,344 | -0.07(-0.33%) |
Feb 11, 2019 | 20.77 | 21.24 | 20.70 | 20.86 | 106,813,672 | +0.47(+2.30%) |
Feb 08, 2019 | 20.46 | 20.50 | 19.90 | 20.39 | 87,662,992 | -0.11(-0.56%) |
Feb 07, 2019 | 20.89 | 20.98 | 20.20 | 20.50 | 97,741,208 | -0.65(-3.06%) |
Feb 06, 2019 | 21.31 | 21.62 | 21.04 | 21.15 | 75,516,296 | -0.28(-1.29%) |
Feb 05, 2019 | 20.83 | 21.50 | 20.82 | 21.42 | 101,066,816 | +0.56(+2.70%) |
Feb 04, 2019 | 20.87 | 21.02 | 20.13 | 20.86 | 110,218,168 | +0.05(+0.22%) |
Feb 01, 2019 | 20.36 | 21.07 | 20.23 | 20.81 | 109,250,992 | +0.35(+1.69%) |
Jan 31, 2019 | 20.07 | 20.77 | 19.60 | 20.47 | 188,337,984 | -0.12(-0.57%) |
Jan 30, 2019 | 20.03 | 20.60 | 19.90 | 20.58 | 160,941,232 | +0.75(+3.80%) |
Jan 29, 2019 | 19.68 | 19.90 | 19.45 | 19.83 | 69,224,576 | +0.07(+0.36%) |
Jan 28, 2019 | 19.53 | 19.83 | 19.18 | 19.76 | 96,218,288 | -0.04(-0.22%) |
Jan 25, 2019 | 19.63 | 19.90 | 19.30 | 19.80 | 108,869,992 | +0.37(+1.90%) |
Jan 24, 2019 | 18.87 | 19.58 | 18.62 | 19.43 | 119,924,256 | +0.26(+1.36%) |
Jan 23, 2019 | 19.50 | 19.63 | 18.78 | 19.17 | 187,776,384 | -0.76(-3.79%) |
Jan 22, 2019 | 20.32 | 20.53 | 19.70 | 19.93 | 180,840,848 | -0.22(-1.11%) |
Jan 18, 2019 | 21.53 | 21.81 | 19.98 | 20.15 | 362,260,480 | -3.00(-12.97%) |
Jan 17, 2019 | 23.08 | 23.43 | 22.94 | 23.15 | 55,060,376 | +0.08(+0.36%) |
Jan 16, 2019 | 22.99 | 23.47 | 22.90 | 23.07 | 70,267,328 | +0.11(+0.47%) |
Jan 15, 2019 | 22.33 | 23.25 | 22.30 | 22.96 | 90,801,792 | +0.67(+3.00%) |
Jan 14, 2019 | 22.83 | 22.83 | 22.27 | 22.29 | 78,593,488 | -0.86(-3.70%) |
Jan 11, 2019 | 22.81 | 23.23 | 22.58 | 23.15 | 75,585,000 | +0.15(+0.66%) |
Jan 10, 2019 | 22.29 | 23.03 | 22.12 | 23.00 | 90,764,680 | +0.43(+1.90%) |
Jan 09, 2019 | 22.37 | 22.90 | 22.10 | 22.57 | 81,415,904 | +0.21(+0.95%) |
Jan 08, 2019 | 22.80 | 22.93 | 21.80 | 22.36 | 104,994,936 | +0.03(+0.12%) |
Jan 07, 2019 | 21.45 | 22.45 | 21.18 | 22.33 | 113,181,336 | +1.15(+5.44%) |
Jan 04, 2019 | 20.40 | 21.20 | 20.18 | 21.18 | 110,911,496 | +1.16(+5.77%) |
Jan 03, 2019 | 20.47 | 20.63 | 19.83 | 20.02 | 104,316,096 | -0.65(-3.15%) |
Jan 02, 2019 | 20.41 | 21.01 | 19.92 | 20.67 | 174,586,896 | -1.51(-6.81%) |
Dec 31, 2018 | 22.52 | 22.61 | 21.68 | 22.19 | 94,534,496 | -0.07(-0.32%) |
Dec 28, 2018 | 21.54 | 22.42 | 21.23 | 22.26 | 149,083,488 | +1.18(+5.61%) |
Dec 27, 2018 | 21.32 | 21.48 | 20.10 | 21.08 | 128,546,216 | -0.66(-3.05%) |
Dec 26, 2018 | 20.00 | 21.80 | 19.61 | 21.74 | 122,315,272 | +2.05(+10.39%) |
Dec 24, 2018 | 20.90 | 20.97 | 19.68 | 19.69 | 83,398,496 | -1.63(-7.62%) |
Dec 21, 2018 | 21.16 | 21.56 | 20.83 | 21.32 | 120,251,992 | +0.29(+1.39%) |
Dec 20, 2018 | 21.80 | 22.02 | 20.79 | 21.03 | 135,826,400 | -1.17(-5.28%) |
Dec 19, 2018 | 22.51 | 23.13 | 21.98 | 22.20 | 123,949,072 | -0.27(-1.20%) |
Dec 18, 2018 | 23.37 | 23.44 | 22.25 | 22.47 | 106,351,736 | -0.76(-3.27%) |
Dec 17, 2018 | 24.13 | 24.38 | 22.93 | 23.23 | 115,026,056 | -1.15(-4.73%) |
Dec 14, 2018 | 25.00 | 25.19 | 24.29 | 24.38 | 95,062,496 | -0.74(-2.94%) |
Dec 13, 2018 | 24.68 | 25.16 | 24.45 | 25.12 | 110,337,040 | +0.68(+2.78%) |
Dec 12, 2018 | 24.63 | 24.79 | 24.34 | 24.44 | 75,316,824 | -0.01(-0.04%) |
Dec 11, 2018 | 24.66 | 24.81 | 24.02 | 24.45 | 94,528,928 | +0.11(+0.44%) |
Dec 10, 2018 | 24.00 | 24.40 | 23.54 | 24.34 | 99,072,912 | +0.48(+2.01%) |
Dec 07, 2018 | 24.60 | 25.30 | 23.84 | 23.86 | 172,666,496 | -0.34(-1.40%) |
Dec 06, 2018 | 23.73 | 24.49 | 23.38 | 24.20 | 117,538,856 | +0.22(+0.93%) |
Dec 04, 2018 | 23.74 | 24.58 | 23.47 | 23.98 | 126,928,496 | +0.08(+0.34%) |
Dec 03, 2018 | 24.00 | 24.40 | 23.47 | 23.90 | 124,514,080 | +0.53(+2.29%) |
Nov 30, 2018 | 22.79 | 23.44 | 22.55 | 23.37 | 84,431,992 | +0.62(+2.73%) |
Nov 29, 2018 | 23.13 | 23.17 | 22.64 | 22.74 | 46,140,776 | -0.45(-1.93%) |
Nov 28, 2018 | 23.07 | 23.22 | 22.81 | 23.19 | 61,744,300 | +0.26(+1.15%) |
Nov 27, 2018 | 22.67 | 23.13 | 22.37 | 22.93 | 95,255,032 | -0.14(-0.60%) |
Nov 26, 2018 | 21.67 | 23.08 | 21.67 | 23.07 | 119,691,312 | +1.34(+6.19%) |
Nov 23, 2018 | 22.29 | 22.50 | 21.70 | 21.72 | 63,038,996 | -0.82(-3.65%) |
Nov 21, 2018 | 22.55 | 22.55 | 22.55 | 0 | -0.62(-2.68%) | |
Nov 20, 2018 | 22.78 | 23.32 | 22.24 | 23.17 | 119,894,256 | -0.40(-1.69%) |
Nov 19, 2018 | 23.76 | 24.45 | 23.53 | 23.56 | 145,511,520 | -0.06(-0.24%) |
Nov 16, 2018 | 23.01 | 23.71 | 23.01 | 23.62 | 108,091,496 | +0.39(+1.68%) |
Nov 15, 2018 | 22.82 | 23.24 | 22.60 | 23.23 | 69,089,200 | +0.30(+1.29%) |
Nov 14, 2018 | 22.85 | 23.14 | 22.48 | 22.93 | 75,547,288 | +0.35(+1.56%) |
Nov 13, 2018 | 22.21 | 22.98 | 22.15 | 22.58 | 81,466,104 | +0.50(+2.25%) |
Nov 12, 2018 | 23.22 | 23.32 | 22.02 | 22.09 | 103,866,984 | -1.28(-5.49%) |
Nov 09, 2018 | 23.27 | 23.60 | 23.02 | 23.37 | 76,482,000 | -0.06(-0.25%) |
Nov 08, 2018 | 23.23 | 23.84 | 23.23 | 23.43 | 106,242,576 | +0.22(+0.93%) |
Nov 07, 2018 | 22.89 | 23.41 | 22.72 | 23.21 | 110,557,672 | +0.47(+2.08%) |
Nov 06, 2018 | 22.60 | 23.25 | 22.41 | 22.74 | 101,329,088 | -0.02(-0.10%) |
Nov 05, 2018 | 22.70 | 22.93 | 22.01 | 22.76 | 117,394,928 | -0.33(-1.45%) |
Nov 02, 2018 | 22.92 | 23.28 | 22.73 | 23.09 | 117,118,496 | +0.14(+0.62%) |