Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 33.99 | 34.40 | 33.55 | 33.67 | 12,067,000 | -0.43(-1.25%) |
Nov 27, 2019 | 33.75 | 34.27 | 33.01 | 34.10 | 24,152,000 | +0.48(+1.43%) |
Nov 26, 2019 | 31.79 | 33.72 | 31.71 | 33.62 | 28,831,970 | +1.91(+6.03%) |
Nov 25, 2019 | 31.51 | 31.87 | 31.23 | 31.71 | 13,741,920 | +0.25(+0.81%) |
Nov 22, 2019 | 31.88 | 32.00 | 30.97 | 31.45 | 11,265,000 | -0.15(-0.49%) |
Nov 21, 2019 | 31.75 | 32.20 | 31.42 | 31.61 | 13,601,810 | -0.10(-0.31%) |
Nov 20, 2019 | 31.44 | 32.51 | 31.20 | 31.70 | 16,690,380 | +0.08(+0.24%) |
Nov 19, 2019 | 32.32 | 32.58 | 31.45 | 31.63 | 14,492,580 | -0.67(-2.07%) |
Nov 18, 2019 | 31.27 | 32.58 | 31.04 | 32.30 | 17,458,720 | +1.06(+3.39%) |
Nov 15, 2019 | 31.49 | 31.53 | 30.97 | 31.24 | 10,467,000 | -0.01(-0.02%) |
Nov 14, 2019 | 31.43 | 31.99 | 30.94 | 31.25 | 16,798,800 | -0.19(-0.59%) |
Nov 13, 2019 | 30.50 | 31.48 | 30.26 | 31.43 | 19,757,840 | +0.88(+2.86%) |
Nov 12, 2019 | 30.18 | 31.07 | 30.18 | 30.56 | 16,763,920 | +0.22(+0.74%) |
Nov 11, 2019 | 29.60 | 30.52 | 29.35 | 30.33 | 17,491,170 | +0.57(+1.91%) |
Nov 08, 2019 | 28.21 | 29.88 | 28.21 | 29.76 | 24,814,000 | +1.19(+4.16%) |
Nov 07, 2019 | 29.55 | 29.75 | 28.24 | 28.57 | 24,518,460 | -0.93(-3.14%) |
Nov 06, 2019 | 29.69 | 30.07 | 29.15 | 29.50 | 16,417,850 | -0.05(-0.16%) |
Nov 05, 2019 | 30.81 | 30.91 | 29.45 | 29.55 | 28,246,020 | -1.24(-4.03%) |
Nov 04, 2019 | 31.84 | 32.10 | 30.38 | 30.79 | 26,271,680 | -0.88(-2.79%) |
Nov 01, 2019 | 31.62 | 32.21 | 31.29 | 31.68 | 16,060,000 | +0.32(+1.02%) |
Oct 31, 2019 | 31.64 | 31.98 | 30.87 | 31.36 | 17,901,060 | -0.55(-1.74%) |
Oct 30, 2019 | 31.33 | 31.99 | 30.85 | 31.91 | 20,564,960 | +0.66(+2.11%) |
Oct 29, 2019 | 30.60 | 32.19 | 29.86 | 31.25 | 53,615,168 | -1.24(-3.82%) |
Oct 28, 2019 | 32.25 | 32.92 | 31.28 | 32.49 | 28,601,370 | +0.75(+2.36%) |
Oct 25, 2019 | 31.67 | 32.14 | 30.91 | 31.75 | 22,539,000 | -0.59(-1.82%) |
Oct 24, 2019 | 30.20 | 32.42 | 30.10 | 32.33 | 31,753,760 | +2.62(+8.82%) |
Oct 23, 2019 | 29.82 | 30.98 | 29.11 | 29.71 | 23,724,700 | -0.26(-0.85%) |
Oct 22, 2019 | 32.35 | 32.68 | 29.53 | 29.97 | 30,982,420 | -2.00(-6.27%) |
Oct 21, 2019 | 31.70 | 32.66 | 31.16 | 31.97 | 18,061,630 | +0.54(+1.71%) |
Oct 18, 2019 | 33.20 | 33.50 | 31.21 | 31.43 | 26,684,000 | -1.70(-5.13%) |
Oct 17, 2019 | 32.65 | 33.39 | 32.40 | 33.13 | 16,878,960 | +0.77(+2.38%) |
Oct 16, 2019 | 34.20 | 34.37 | 32.22 | 32.36 | 24,936,120 | -2.24(-6.48%) |
Oct 15, 2019 | 34.71 | 34.94 | 34.37 | 34.61 | 20,392,660 | +0.18(+0.52%) |
Oct 14, 2019 | 32.90 | 34.60 | 32.87 | 34.43 | 21,268,600 | +1.50(+4.57%) |
Oct 11, 2019 | 33.09 | 33.73 | 32.45 | 32.93 | 22,711,000 | +0.48(+1.48%) |
Oct 10, 2019 | 31.45 | 32.93 | 31.10 | 32.45 | 21,829,970 | +1.06(+3.38%) |
Oct 09, 2019 | 31.35 | 31.67 | 31.17 | 31.39 | 14,586,010 | +0.28(+0.90%) |
Oct 08, 2019 | 32.25 | 32.57 | 31.08 | 31.11 | 19,780,110 | -1.53(-4.68%) |
Oct 07, 2019 | 32.68 | 33.16 | 32.22 | 32.63 | 14,093,820 | -0.09(-0.27%) |
Oct 04, 2019 | 32.75 | 33.05 | 32.01 | 32.72 | 27,678,000 | +0.16(+0.50%) |
Oct 03, 2019 | 31.14 | 32.66 | 30.42 | 32.56 | 31,462,570 | +1.52(+4.90%) |
Oct 02, 2019 | 30.96 | 31.12 | 30.07 | 31.04 | 22,150,290 | -0.29(-0.91%) |
Oct 01, 2019 | 31.17 | 32.00 | 30.88 | 31.32 | 20,166,430 | +0.16(+0.50%) |
Sep 30, 2019 | 30.47 | 31.65 | 30.20 | 31.17 | 20,723,470 | +0.60(+1.95%) |
Sep 27, 2019 | 31.40 | 31.64 | 30.17 | 30.57 | 21,921,000 | -0.75(-2.38%) |
Sep 26, 2019 | 31.48 | 31.62 | 30.24 | 31.31 | 29,433,370 | -0.15(-0.46%) |
Sep 25, 2019 | 29.20 | 31.58 | 28.61 | 31.46 | 54,984,868 | +1.91(+6.47%) |
Sep 24, 2019 | 31.36 | 31.58 | 28.76 | 29.55 | 52,992,808 | -1.78(-5.68%) |
Sep 23, 2019 | 31.78 | 32.55 | 31.07 | 31.33 | 24,989,960 | -0.56(-1.74%) |
Sep 20, 2019 | 32.50 | 33.09 | 31.20 | 31.88 | 27,942,000 | -0.62(-1.90%) |
Sep 19, 2019 | 32.83 | 33.19 | 32.12 | 32.50 | 18,004,730 | -0.09(-0.26%) |
Sep 18, 2019 | 33.11 | 33.19 | 31.75 | 32.59 | 27,131,780 | -0.30(-0.90%) |
Sep 17, 2019 | 32.46 | 33.47 | 32.34 | 32.88 | 55,531,208 | -0.91(-2.70%) |
Sep 16, 2019 | 32.85 | 34.34 | 32.45 | 33.79 | 28,457,920 | -0.04(-0.11%) |
Sep 13, 2019 | 35.65 | 35.75 | 33.76 | 33.83 | 26,765,000 | -1.83(-5.14%) |
Sep 12, 2019 | 35.50 | 36.08 | 35.11 | 35.66 | 30,786,160 | +0.91(+2.62%) |
Sep 11, 2019 | 33.84 | 35.07 | 33.61 | 34.75 | 32,103,690 | +1.03(+3.05%) |
Sep 10, 2019 | 35.25 | 35.53 | 33.51 | 33.72 | 52,494,408 | -2.14(-5.97%) |
Sep 09, 2019 | 38.40 | 38.40 | 35.03 | 35.87 | 45,170,708 | -2.18(-5.72%) |
Sep 06, 2019 | 39.35 | 39.58 | 38.01 | 38.04 | 17,236,000 | -1.23(-3.13%) |
Sep 05, 2019 | 38.77 | 39.30 | 38.04 | 39.27 | 22,218,750 | +0.62(+1.61%) |
Sep 04, 2019 | 38.97 | 39.15 | 38.25 | 38.65 | 13,412,670 | +0.26(+0.67%) |
Sep 03, 2019 | 38.40 | 39.28 | 38.02 | 38.39 | 19,793,960 | -0.15(-0.38%) |
Aug 30, 2019 | 39.36 | 39.44 | 37.17 | 38.54 | 29,278,000 | -0.63(-1.61%) |
Aug 29, 2019 | 40.23 | 40.30 | 39.17 | 39.17 | 24,091,230 | -0.31(-0.78%) |
Aug 28, 2019 | 40.64 | 40.79 | 39.08 | 39.48 | 27,471,950 | -1.22(-3.00%) |
Aug 27, 2019 | 40.27 | 40.96 | 39.85 | 40.70 | 28,069,380 | +1.10(+2.79%) |
Aug 26, 2019 | 38.86 | 39.80 | 38.41 | 39.60 | 19,977,080 | +1.32(+3.45%) |
Aug 23, 2019 | 38.80 | 40.12 | 38.12 | 38.27 | 29,127,000 | -0.58(-1.49%) |
Aug 22, 2019 | 39.19 | 39.28 | 38.00 | 38.85 | 20,859,540 | -0.13(-0.33%) |
Aug 21, 2019 | 38.14 | 39.15 | 37.75 | 38.98 | 24,241,090 | +1.49(+3.96%) |
Aug 20, 2019 | 36.15 | 37.63 | 35.93 | 37.50 | 20,728,490 | +1.31(+3.63%) |
Aug 19, 2019 | 36.37 | 36.59 | 35.91 | 36.18 | 12,005,180 | +0.31(+0.86%) |
Aug 16, 2019 | 35.61 | 36.11 | 35.15 | 35.87 | 13,206,000 | +0.77(+2.18%) |
Aug 15, 2019 | 35.50 | 35.95 | 34.77 | 35.11 | 15,816,460 | -0.17(-0.49%) |
Aug 14, 2019 | 36.04 | 36.69 | 34.76 | 35.28 | 23,964,970 | -1.64(-4.45%) |
Aug 13, 2019 | 36.40 | 37.07 | 35.53 | 36.92 | 19,328,400 | +0.25(+0.68%) |
Aug 12, 2019 | 36.70 | 37.24 | 36.12 | 36.67 | 16,925,830 | -0.32(-0.87%) |
Aug 09, 2019 | 35.45 | 37.16 | 35.42 | 36.99 | 23,613,000 | +1.21(+3.39%) |
Aug 08, 2019 | 34.40 | 35.86 | 34.23 | 35.78 | 18,844,390 | +1.65(+4.83%) |
Aug 07, 2019 | 33.01 | 34.28 | 32.85 | 34.13 | 17,665,370 | +0.86(+2.60%) |
Aug 06, 2019 | 32.74 | 33.34 | 32.44 | 33.27 | 17,707,760 | +1.13(+3.51%) |
Aug 05, 2019 | 31.39 | 32.75 | 31.34 | 32.14 | 23,880,860 | -1.08(-3.25%) |
Aug 02, 2019 | 34.12 | 34.12 | 32.27 | 33.22 | 19,805,000 | -0.92(-2.69%) |
Aug 01, 2019 | 33.40 | 35.08 | 32.80 | 34.14 | 46,119,308 | +2.35(+7.40%) |
Jul 31, 2019 | 31.65 | 32.10 | 31.04 | 31.79 | 18,329,850 | +0.36(+1.14%) |
Jul 30, 2019 | 31.40 | 32.23 | 31.04 | 31.43 | 17,752,390 | -0.54(-1.69%) |
Jul 29, 2019 | 33.63 | 33.70 | 31.35 | 31.97 | 22,225,450 | -1.68(-5.00%) |
Jul 26, 2019 | 33.29 | 33.90 | 33.23 | 33.65 | 11,201,000 | +0.32(+0.96%) |
Jul 25, 2019 | 33.09 | 33.87 | 32.77 | 33.33 | 14,923,750 | +0.38(+1.14%) |
Jul 24, 2019 | 33.05 | 33.18 | 32.41 | 32.96 | 18,888,240 | -0.06(-0.20%) |
Jul 23, 2019 | 33.70 | 33.90 | 32.86 | 33.02 | 16,640,000 | -0.50(-1.50%) |
Jul 22, 2019 | 33.19 | 34.08 | 33.15 | 33.52 | 18,719,620 | +0.52(+1.59%) |
Jul 19, 2019 | 33.31 | 33.90 | 32.97 | 33.00 | 14,788,000 | -0.12(-0.35%) |
Jul 18, 2019 | 32.58 | 33.33 | 32.26 | 33.12 | 16,992,100 | +0.58(+1.79%) |
Jul 17, 2019 | 31.93 | 33.70 | 31.90 | 32.53 | 37,477,520 | +0.79(+2.50%) |
Jul 16, 2019 | 32.37 | 32.48 | 31.59 | 31.74 | 13,369,580 | -0.66(-2.05%) |
Jul 15, 2019 | 30.99 | 32.43 | 30.60 | 32.40 | 18,408,200 | +1.40(+4.52%) |
Jul 12, 2019 | 31.50 | 31.58 | 30.26 | 31.00 | 20,247,000 | -0.50(-1.58%) |
Jul 11, 2019 | 31.90 | 31.98 | 31.42 | 31.50 | 12,379,030 | -0.40(-1.26%) |
Jul 10, 2019 | 32.45 | 32.70 | 31.85 | 31.90 | 12,759,280 | -0.30(-0.92%) |
Jul 09, 2019 | 32.24 | 32.44 | 31.95 | 32.20 | 17,404,550 | +0.10(+0.31%) |
Jul 08, 2019 | 31.44 | 32.98 | 31.30 | 32.10 | 25,483,240 | +0.73(+2.32%) |
Jul 05, 2019 | 31.10 | 31.39 | 30.34 | 31.37 | 13,183,000 | +0.04(+0.12%) |
Jul 03, 2019 | 31.09 | 31.83 | 31.03 | 31.33 | 9,663,000 | +0.14(+0.44%) |
Jul 02, 2019 | 30.54 | 31.47 | 30.50 | 31.20 | 12,988,420 | +0.73(+2.39%) |
Jul 01, 2019 | 30.86 | 30.88 | 30.03 | 30.47 | 13,469,680 | +0.45(+1.51%) |
Jun 28, 2019 | 30.33 | 30.43 | 29.23 | 30.02 | 15,008,000 | -0.08(-0.27%) |
Jun 27, 2019 | 29.05 | 30.24 | 28.95 | 30.10 | 18,132,300 | +1.19(+4.13%) |
Jun 26, 2019 | 28.90 | 29.55 | 28.17 | 28.90 | 23,332,870 | +0.50(+1.76%) |
Jun 25, 2019 | 30.70 | 30.96 | 28.18 | 28.40 | 49,551,820 | -2.78(-8.91%) |
Jun 24, 2019 | 32.33 | 32.45 | 31.11 | 31.18 | 21,783,330 | -1.50(-4.60%) |
Jun 21, 2019 | 32.80 | 33.14 | 32.41 | 32.69 | 14,459,000 | -0.12(-0.35%) |
Jun 20, 2019 | 33.15 | 33.89 | 32.60 | 32.80 | 31,085,870 | +0.10(+0.30%) |
Jun 19, 2019 | 30.55 | 32.77 | 30.24 | 32.70 | 29,772,770 | +2.28(+7.50%) |
Jun 18, 2019 | 31.00 | 31.14 | 30.37 | 30.42 | 11,047,800 | -0.16(-0.54%) |
Jun 17, 2019 | 30.45 | 30.79 | 30.30 | 30.59 | 7,033,590 | +0.07(+0.24%) |
Jun 14, 2019 | 30.54 | 30.64 | 30.19 | 30.51 | 7,514,000 | -0.19(-0.61%) |
Jun 13, 2019 | 31.29 | 31.41 | 30.56 | 30.70 | 10,430,560 | -0.31(-1.02%) |
Jun 12, 2019 | 30.45 | 31.27 | 30.20 | 31.01 | 11,243,540 | +0.34(+1.12%) |
Jun 11, 2019 | 30.96 | 31.15 | 29.86 | 30.67 | 18,473,590 | -0.00(-0.01%) |
Jun 10, 2019 | 30.91 | 31.56 | 30.44 | 30.67 | 17,157,540 | +0.17(+0.55%) |
Jun 07, 2019 | 29.87 | 30.94 | 29.84 | 30.50 | 23,447,000 | +0.80(+2.69%) |
Jun 06, 2019 | 29.18 | 29.91 | 28.90 | 29.71 | 18,666,540 | +0.45(+1.55%) |
Jun 05, 2019 | 27.72 | 29.29 | 27.71 | 29.25 | 23,415,180 | +1.85(+6.76%) |
Jun 04, 2019 | 26.85 | 27.41 | 26.41 | 27.40 | 16,029,230 | +0.90(+3.40%) |
Jun 03, 2019 | 27.43 | 27.75 | 26.22 | 26.50 | 25,357,640 | -0.99(-3.60%) |
May 31, 2019 | 27.34 | 27.90 | 27.22 | 27.49 | 10,877,000 | -0.21(-0.78%) |
May 30, 2019 | 27.51 | 27.78 | 27.08 | 27.70 | 12,876,480 | +0.45(+1.67%) |
May 29, 2019 | 28.00 | 28.03 | 27.05 | 27.25 | 16,737,450 | -0.99(-3.52%) |
May 28, 2019 | 27.84 | 28.59 | 27.83 | 28.24 | 15,038,760 | +0.66(+2.39%) |
May 24, 2019 | 27.45 | 27.89 | 27.25 | 27.59 | 11,578,000 | +0.48(+1.79%) |
May 23, 2019 | 27.50 | 27.80 | 26.80 | 27.10 | 14,897,000 | -0.80(-2.86%) |
May 22, 2019 | 27.17 | 28.09 | 27.14 | 27.90 | 12,520,420 | +0.62(+2.27%) |
May 21, 2019 | 27.20 | 27.36 | 26.95 | 27.28 | 11,099,260 | +0.56(+2.10%) |
May 20, 2019 | 27.00 | 27.30 | 26.47 | 26.72 | 18,554,130 | -0.63(-2.31%) |
May 17, 2019 | 27.67 | 27.94 | 27.16 | 27.35 | 16,674,000 | -0.45(-1.62%) |
May 16, 2019 | 26.54 | 27.95 | 26.51 | 27.80 | 29,747,880 | +1.38(+5.24%) |
May 15, 2019 | 25.06 | 26.54 | 25.00 | 26.42 | 19,314,800 | +1.10(+4.35%) |
May 14, 2019 | 24.50 | 25.40 | 24.22 | 25.32 | 20,956,290 | +0.24(+0.94%) |
May 13, 2019 | 24.79 | 25.31 | 24.56 | 25.08 | 19,384,570 | -0.80(-3.11%) |
May 10, 2019 | 26.04 | 26.30 | 25.26 | 25.88 | 16,752,000 | -0.18(-0.69%) |
May 09, 2019 | 25.89 | 26.14 | 25.41 | 26.06 | 18,312,670 | -0.09(-0.34%) |
May 08, 2019 | 25.87 | 26.46 | 25.75 | 26.15 | 18,474,420 | +0.28(+1.09%) |
May 07, 2019 | 26.44 | 26.65 | 25.47 | 25.87 | 25,887,770 | -0.68(-2.57%) |
May 06, 2019 | 25.72 | 26.67 | 25.51 | 26.55 | 29,168,710 | +0.15(+0.56%) |
May 03, 2019 | 25.90 | 26.64 | 25.48 | 26.40 | 33,499,000 | +0.85(+3.32%) |
May 02, 2019 | 24.59 | 26.08 | 24.55 | 25.55 | 40,532,700 | +1.04(+4.23%) |
May 01, 2019 | 24.29 | 25.23 | 23.74 | 24.52 | 31,859,370 | +0.16(+0.67%) |
Apr 30, 2019 | 22.64 | 24.75 | 22.64 | 24.35 | 62,217,428 | +1.77(+7.86%) |
Apr 29, 2019 | 22.53 | 22.87 | 22.35 | 22.58 | 19,395,730 | +0.35(+1.58%) |
Apr 26, 2019 | 21.90 | 22.52 | 21.90 | 22.23 | 13,887,000 | +0.33(+1.51%) |
Apr 25, 2019 | 22.07 | 22.22 | 21.66 | 21.90 | 16,674,640 | -0.08(-0.38%) |
Apr 24, 2019 | 22.46 | 22.46 | 21.86 | 21.98 | 20,233,170 | -0.36(-1.62%) |
Apr 23, 2019 | 22.65 | 22.74 | 22.21 | 22.34 | 18,812,860 | -0.08(-0.38%) |
Apr 22, 2019 | 22.00 | 22.60 | 21.92 | 22.43 | 13,165,260 | +0.36(+1.62%) |
Apr 18, 2019 | 21.71 | 22.08 | 21.31 | 22.07 | 12,876,000 | +0.37(+1.69%) |
Apr 17, 2019 | 21.68 | 21.83 | 21.13 | 21.70 | 10,640,610 | +0.16(+0.77%) |
Apr 16, 2019 | 21.98 | 22.18 | 21.36 | 21.54 | 13,379,770 | -0.26(-1.21%) |
Apr 15, 2019 | 21.48 | 21.99 | 21.36 | 21.80 | 17,594,700 | +0.32(+1.49%) |
Apr 12, 2019 | 21.28 | 21.49 | 21.21 | 21.48 | 11,969,000 | +0.38(+1.82%) |
Apr 11, 2019 | 20.76 | 21.15 | 20.63 | 21.10 | 13,347,010 | +0.45(+2.17%) |
Apr 10, 2019 | 20.44 | 20.74 | 20.25 | 20.65 | 8,794,360 | +0.25(+1.25%) |
Apr 09, 2019 | 19.83 | 20.42 | 19.73 | 20.40 | 12,480,380 | +0.37(+1.86%) |
Apr 08, 2019 | 19.66 | 20.09 | 19.53 | 20.02 | 12,912,610 | +0.36(+1.83%) |
Apr 05, 2019 | 19.56 | 19.80 | 19.49 | 19.66 | 14,899,000 | +0.19(+0.98%) |
Apr 04, 2019 | 20.45 | 20.50 | 19.04 | 19.48 | 47,631,860 | -1.04(-5.06%) |
Apr 03, 2019 | 20.20 | 20.58 | 19.89 | 20.51 | 20,110,220 | +0.37(+1.82%) |
Apr 02, 2019 | 20.56 | 20.61 | 19.84 | 20.15 | 24,548,530 | -0.46(-2.22%) |
Apr 01, 2019 | 20.84 | 21.01 | 20.31 | 20.60 | 11,032,230 | -0.06(-0.28%) |
Mar 29, 2019 | 20.59 | 20.75 | 20.32 | 20.66 | 8,103,000 | +0.32(+1.56%) |
Mar 28, 2019 | 20.08 | 20.38 | 19.70 | 20.34 | 11,194,780 | +0.34(+1.68%) |
Mar 27, 2019 | 20.57 | 20.57 | 19.66 | 20.01 | 10,204,150 | -0.43(-2.10%) |
Mar 26, 2019 | 20.36 | 20.74 | 20.27 | 20.44 | 11,659,430 | +0.29(+1.45%) |
Mar 25, 2019 | 19.80 | 20.27 | 19.65 | 20.14 | 12,575,420 | +0.27(+1.36%) |
Mar 22, 2019 | 20.44 | 20.47 | 19.86 | 19.88 | 15,300,000 | -0.62(-3.05%) |
Mar 21, 2019 | 20.03 | 20.52 | 19.88 | 20.50 | 17,210,260 | +0.37(+1.82%) |
Mar 20, 2019 | 20.05 | 20.31 | 19.87 | 20.13 | 14,011,470 | -0.07(-0.37%) |
Mar 19, 2019 | 20.77 | 20.80 | 19.77 | 20.21 | 22,148,450 | -0.37(-1.79%) |
Mar 18, 2019 | 20.45 | 20.59 | 20.14 | 20.58 | 12,485,140 | -0.02(-0.10%) |
Mar 15, 2019 | 20.89 | 20.94 | 20.36 | 20.60 | 23,376,000 | -0.23(-1.08%) |
Mar 14, 2019 | 20.43 | 20.96 | 20.34 | 20.82 | 12,176,970 | +0.27(+1.32%) |
Mar 13, 2019 | 20.35 | 20.70 | 20.24 | 20.55 | 11,774,400 | +0.30(+1.50%) |
Mar 12, 2019 | 20.10 | 20.38 | 19.70 | 20.25 | 13,288,020 | +0.21(+1.04%) |
Mar 11, 2019 | 19.10 | 20.07 | 19.10 | 20.04 | 20,582,780 | +1.06(+5.60%) |
Mar 08, 2019 | 18.22 | 19.00 | 18.10 | 18.98 | 12,627,000 | +0.28(+1.51%) |
Mar 07, 2019 | 18.65 | 19.04 | 18.48 | 18.69 | 7,349,150 | -0.04(-0.23%) |
Mar 06, 2019 | 18.75 | 18.88 | 18.41 | 18.74 | 7,237,540 | -0.01(-0.07%) |
Mar 05, 2019 | 18.66 | 18.92 | 18.43 | 18.75 | 10,058,470 | +0.10(+0.55%) |
Mar 04, 2019 | 19.24 | 19.48 | 18.24 | 18.65 | 16,050,970 | -0.51(-2.64%) |
Mar 01, 2019 | 19.09 | 19.28 | 18.93 | 19.15 | 11,263,000 | +0.24(+1.25%) |
Feb 28, 2019 | 18.83 | 19.11 | 18.75 | 18.91 | 8,653,570 | -0.01(-0.03%) |
Feb 27, 2019 | 18.52 | 18.93 | 18.48 | 18.92 | 9,083,420 | +0.42(+2.25%) |
Feb 26, 2019 | 18.61 | 18.79 | 18.39 | 18.50 | 10,450,490 | -0.25(-1.32%) |
Feb 25, 2019 | 18.58 | 18.88 | 18.45 | 18.75 | 12,708,990 | +0.39(+2.11%) |
Feb 22, 2019 | 18.00 | 18.37 | 17.94 | 18.36 | 10,176,000 | +0.52(+2.89%) |
Feb 21, 2019 | 17.96 | 18.04 | 17.72 | 17.85 | 9,740,280 | -0.07(-0.41%) |
Feb 20, 2019 | 18.16 | 18.42 | 17.75 | 17.92 | 13,306,230 | -0.21(-1.15%) |
Feb 19, 2019 | 17.70 | 18.51 | 17.70 | 18.13 | 22,827,890 | +0.31(+1.75%) |
Feb 15, 2019 | 17.71 | 17.87 | 17.37 | 17.82 | 11,292,000 | +0.17(+0.95%) |
Feb 14, 2019 | 17.11 | 17.72 | 16.96 | 17.65 | 16,063,260 | +0.45(+2.62%) |
Feb 13, 2019 | 17.82 | 18.00 | 17.10 | 17.20 | 29,760,730 | -0.35(-2.01%) |
Feb 12, 2019 | 16.36 | 17.59 | 16.06 | 17.55 | 59,171,580 | +0.24(+1.37%) |
Feb 11, 2019 | 17.80 | 18.00 | 17.29 | 17.32 | 22,170,850 | -0.28(-1.58%) |
Feb 08, 2019 | 17.02 | 17.70 | 16.96 | 17.59 | 9,795,000 | +0.41(+2.42%) |
Feb 07, 2019 | 17.13 | 17.42 | 17.11 | 17.18 | 14,063,440 | -0.18(-1.04%) |
Feb 06, 2019 | 17.24 | 17.45 | 17.07 | 17.36 | 7,362,620 | +0.00(+0.02%) |
Feb 05, 2019 | 17.36 | 17.69 | 17.34 | 17.36 | 9,695,200 | +0.00(+0.01%) |
Feb 04, 2019 | 17.06 | 17.46 | 17.03 | 17.36 | 11,710,250 | +0.30(+1.74%) |
Feb 01, 2019 | 16.84 | 17.10 | 16.75 | 17.06 | 12,484,000 | +0.18(+1.06%) |
Jan 31, 2019 | 16.25 | 16.96 | 16.19 | 16.88 | 16,615,560 | +0.64(+3.92%) |
Jan 30, 2019 | 16.00 | 16.30 | 15.80 | 16.24 | 7,125,470 | +0.53(+3.39%) |
Jan 29, 2019 | 16.00 | 16.05 | 15.45 | 15.71 | 10,406,160 | -0.23(-1.46%) |
Jan 28, 2019 | 15.97 | 16.12 | 15.84 | 15.94 | 8,066,950 | -0.34(-2.08%) |
Jan 25, 2019 | 16.00 | 16.36 | 15.98 | 16.28 | 9,805,000 | +0.44(+2.78%) |
Jan 24, 2019 | 15.65 | 15.94 | 15.62 | 15.84 | 6,552,340 | +0.18(+1.16%) |
Jan 23, 2019 | 15.82 | 16.02 | 15.45 | 15.66 | 7,934,740 | +0.03(+0.20%) |
Jan 22, 2019 | 15.72 | 15.86 | 15.41 | 15.63 | 10,366,490 | -0.21(-1.36%) |
Jan 18, 2019 | 16.00 | 16.02 | 15.77 | 15.84 | 11,429,000 | +0.07(+0.47%) |
Jan 17, 2019 | 15.66 | 16.00 | 15.58 | 15.77 | 12,425,810 | -0.06(-0.35%) |
Jan 16, 2019 | 15.57 | 15.86 | 15.33 | 15.82 | 21,420,470 | +0.39(+2.56%) |
Jan 15, 2019 | 14.96 | 15.55 | 14.96 | 15.43 | 16,381,750 | +0.52(+3.49%) |
Jan 14, 2019 | 14.73 | 14.99 | 14.47 | 14.91 | 14,552,410 | -0.03(-0.22%) |
Jan 11, 2019 | 14.73 | 15.00 | 14.67 | 14.94 | 6,852,000 | +0.12(+0.78%) |
Jan 10, 2019 | 14.63 | 15.00 | 14.46 | 14.83 | 9,652,460 | -0.04(-0.24%) |
Jan 09, 2019 | 14.65 | 15.03 | 14.44 | 14.86 | 12,756,820 | +0.32(+2.19%) |
Jan 08, 2019 | 14.76 | 14.98 | 14.40 | 14.54 | 13,671,900 | +0.11(+0.73%) |
Jan 07, 2019 | 13.96 | 14.59 | 13.87 | 14.44 | 12,599,610 | +0.63(+4.58%) |
Jan 04, 2019 | 13.45 | 13.95 | 13.32 | 13.81 | 13,662,000 | +0.83(+6.37%) |
Jan 03, 2019 | 13.48 | 13.63 | 12.95 | 12.98 | 12,160,600 | -0.78(-5.68%) |
Jan 02, 2019 | 13.40 | 13.91 | 13.12 | 13.76 | 12,304,500 | -0.09(-0.61%) |
Dec 31, 2018 | 13.60 | 14.05 | 13.51 | 13.85 | 16,841,000 | +0.50(+3.74%) |
Dec 28, 2018 | 13.41 | 13.61 | 12.94 | 13.35 | 13,764,000 | +0.11(+0.80%) |
Dec 27, 2018 | 12.64 | 13.26 | 12.50 | 13.24 | 14,571,620 | +0.22(+1.68%) |
Dec 26, 2018 | 12.14 | 13.05 | 12.14 | 13.02 | 16,238,210 | +1.11(+9.33%) |
Dec 24, 2018 | 11.89 | 12.29 | 11.76 | 11.91 | 13,060,000 | -0.33(-2.70%) |
Dec 21, 2018 | 12.83 | 12.86 | 12.19 | 12.24 | 24,833,000 | -0.53(-4.15%) |
Dec 20, 2018 | 13.12 | 13.50 | 12.15 | 12.77 | 34,293,860 | -0.55(-4.11%) |
Dec 19, 2018 | 13.50 | 14.05 | 13.17 | 13.32 | 26,887,570 | -0.12(-0.89%) |
Dec 18, 2018 | 13.36 | 13.62 | 13.16 | 13.44 | 25,720,730 | +0.47(+3.65%) |
Dec 17, 2018 | 13.99 | 13.99 | 12.88 | 12.97 | 50,132,700 | -1.05(-7.50%) |
Dec 14, 2018 | 14.80 | 14.90 | 14.00 | 14.02 | 63,740,000 | -2.09(-12.97%) |
Dec 13, 2018 | 16.10 | 16.41 | 15.95 | 16.11 | 12,340,320 | +0.10(+0.61%) |
Dec 12, 2018 | 15.80 | 16.38 | 15.74 | 16.01 | 14,111,440 | +0.54(+3.50%) |
Dec 11, 2018 | 15.50 | 15.88 | 15.31 | 15.47 | 15,301,400 | +0.32(+2.09%) |
Dec 10, 2018 | 14.61 | 15.16 | 14.39 | 15.15 | 12,475,000 | +0.46(+3.15%) |
Dec 07, 2018 | 15.70 | 15.99 | 14.52 | 14.69 | 16,367,000 | -1.00(-6.39%) |
Dec 06, 2018 | 14.31 | 15.73 | 14.23 | 15.69 | 16,393,600 | +0.67(+4.46%) |
Dec 04, 2018 | 15.50 | 15.91 | 14.94 | 15.02 | 14,813,000 | -0.62(-3.96%) |