Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 19.56 | 19.68 | 19.38 | 19.51 | 6,926,759 | -0.39(-1.96%) |
Nov 27, 2019 | 19.37 | 20.00 | 19.28 | 19.90 | 9,752,921 | +0.53(+2.74%) |
Nov 26, 2019 | 19.68 | 19.78 | 19.23 | 19.37 | 11,489,776 | -0.47(-2.35%) |
Nov 25, 2019 | 19.45 | 19.85 | 19.28 | 19.83 | 8,398,102 | +0.33(+1.67%) |
Nov 22, 2019 | 19.50 | 19.75 | 19.34 | 19.51 | 7,966,731 | -0.13(-0.66%) |
Nov 21, 2019 | 19.27 | 19.70 | 19.10 | 19.64 | 11,315,732 | +0.56(+2.92%) |
Nov 20, 2019 | 18.60 | 19.41 | 18.40 | 19.08 | 13,472,787 | +0.59(+3.17%) |
Nov 19, 2019 | 18.61 | 18.65 | 18.20 | 18.49 | 11,023,164 | -0.24(-1.29%) |
Nov 18, 2019 | 18.86 | 18.86 | 18.32 | 18.74 | 9,508,130 | -0.30(-1.56%) |
Nov 15, 2019 | 19.00 | 19.33 | 18.90 | 19.03 | 9,847,826 | +0.14(+0.74%) |
Nov 14, 2019 | 19.16 | 19.44 | 18.85 | 18.89 | 6,722,589 | -0.27(-1.41%) |
Nov 13, 2019 | 19.43 | 19.43 | 19.06 | 19.16 | 7,999,831 | -0.38(-1.95%) |
Nov 12, 2019 | 19.78 | 19.93 | 19.40 | 19.54 | 7,501,098 | -0.20(-1.04%) |
Nov 11, 2019 | 19.49 | 19.78 | 19.20 | 19.75 | 7,223,242 | -0.03(-0.14%) |
Nov 08, 2019 | 19.24 | 19.80 | 19.01 | 19.78 | 10,334,939 | +0.30(+1.53%) |
Nov 07, 2019 | 19.48 | 19.89 | 19.39 | 19.48 | 9,003,783 | +0.33(+1.75%) |
Nov 06, 2019 | 19.43 | 19.60 | 18.98 | 19.14 | 12,254,580 | -0.42(-2.14%) |
Nov 05, 2019 | 19.67 | 19.90 | 19.38 | 19.56 | 15,185,984 | -0.02(-0.09%) |
Nov 04, 2019 | 19.05 | 19.60 | 19.03 | 19.58 | 17,519,946 | +0.91(+4.88%) |
Nov 01, 2019 | 18.05 | 18.71 | 17.98 | 18.67 | 12,426,073 | +0.78(+4.36%) |
Oct 31, 2019 | 17.96 | 18.07 | 17.53 | 17.89 | 11,505,149 | -0.18(-0.98%) |
Oct 30, 2019 | 18.96 | 19.01 | 18.05 | 18.07 | 14,149,462 | -0.87(-4.61%) |
Oct 29, 2019 | 18.63 | 19.08 | 18.52 | 18.94 | 12,473,223 | +0.07(+0.39%) |
Oct 28, 2019 | 19.14 | 19.18 | 18.79 | 18.87 | 13,410,793 | -0.17(-0.88%) |
Oct 25, 2019 | 18.48 | 19.07 | 18.39 | 19.03 | 14,147,810 | +0.53(+2.86%) |
Oct 24, 2019 | 18.87 | 18.92 | 18.15 | 18.50 | 10,204,303 | -0.28(-1.48%) |
Oct 23, 2019 | 18.32 | 18.96 | 18.05 | 18.78 | 12,763,050 | +0.29(+1.56%) |
Oct 22, 2019 | 18.41 | 18.68 | 17.83 | 18.49 | 15,774,485 | +0.27(+1.48%) |
Oct 21, 2019 | 16.87 | 18.59 | 16.82 | 18.22 | 30,267,194 | +1.10(+6.40%) |
Oct 18, 2019 | 17.26 | 17.85 | 17.13 | 17.13 | 28,718,280 | -0.07(-0.43%) |
Oct 17, 2019 | 17.12 | 17.34 | 16.96 | 17.20 | 14,710,465 | +0.20(+1.15%) |
Oct 16, 2019 | 17.34 | 17.57 | 17.00 | 17.01 | 10,254,147 | -0.37(-2.14%) |
Oct 15, 2019 | 17.40 | 17.82 | 17.27 | 17.38 | 12,021,414 | -0.06(-0.32%) |
Oct 14, 2019 | 17.30 | 17.50 | 16.77 | 17.43 | 10,001,707 | -0.18(-1.00%) |
Oct 11, 2019 | 17.31 | 17.76 | 17.29 | 17.61 | 11,353,606 | +0.48(+2.82%) |
Oct 10, 2019 | 17.07 | 17.29 | 16.93 | 17.13 | 10,582,743 | +0.15(+0.88%) |
Oct 09, 2019 | 17.09 | 17.19 | 16.75 | 16.98 | 11,952,717 | +0.02(+0.11%) |
Oct 08, 2019 | 16.86 | 17.29 | 16.77 | 16.96 | 12,241,212 | -0.10(-0.60%) |
Oct 07, 2019 | 17.31 | 17.47 | 17.04 | 17.06 | 9,104,309 | -0.18(-1.02%) |
Oct 04, 2019 | 17.35 | 17.59 | 16.98 | 17.24 | 8,637,521 | -0.08(-0.48%) |
Oct 03, 2019 | 16.78 | 17.34 | 16.76 | 17.32 | 10,942,445 | +0.44(+2.59%) |
Oct 02, 2019 | 17.27 | 17.56 | 16.82 | 16.89 | 12,999,922 | -0.38(-2.21%) |
Oct 01, 2019 | 17.66 | 17.81 | 17.06 | 17.27 | 13,153,579 | -0.25(-1.43%) |
Sep 30, 2019 | 17.40 | 17.68 | 17.24 | 17.52 | 10,712,591 | +0.11(+0.64%) |
Sep 27, 2019 | 17.69 | 18.10 | 17.28 | 17.41 | 15,698,997 | -0.50(-2.80%) |
Sep 26, 2019 | 17.89 | 17.98 | 17.52 | 17.91 | 11,689,136 | -0.16(-0.87%) |
Sep 25, 2019 | 17.78 | 18.10 | 17.74 | 18.07 | 11,382,306 | -0.05(-0.26%) |
Sep 24, 2019 | 18.96 | 19.05 | 18.03 | 18.11 | 20,198,920 | -1.04(-5.43%) |
Sep 23, 2019 | 18.88 | 19.38 | 18.80 | 19.15 | 12,163,742 | +0.16(+0.83%) |
Sep 20, 2019 | 19.43 | 19.57 | 18.85 | 19.00 | 17,352,622 | -0.45(-2.29%) |
Sep 19, 2019 | 19.66 | 19.81 | 19.40 | 19.44 | 14,202,397 | +0.10(+0.53%) |
Sep 18, 2019 | 19.40 | 19.66 | 19.11 | 19.34 | 16,354,773 | -0.20(-1.05%) |
Sep 17, 2019 | 20.71 | 20.71 | 19.35 | 19.54 | 21,018,110 | -1.36(-6.49%) |
Sep 16, 2019 | 19.94 | 21.14 | 19.87 | 20.90 | 39,318,772 | +2.06(+10.95%) |
Sep 13, 2019 | 18.71 | 19.01 | 18.38 | 18.84 | 11,531,794 | +0.48(+2.63%) |
Sep 12, 2019 | 18.09 | 18.59 | 17.75 | 18.35 | 14,429,188 | -0.28(-1.50%) |
Sep 11, 2019 | 18.71 | 19.14 | 18.36 | 18.63 | 15,847,267 | +0.02(+0.10%) |
Sep 10, 2019 | 18.77 | 19.25 | 18.50 | 18.61 | 18,021,138 | +0.07(+0.40%) |
Sep 09, 2019 | 17.92 | 18.77 | 17.86 | 18.54 | 14,583,304 | +0.80(+4.51%) |
Sep 06, 2019 | 17.57 | 17.77 | 17.23 | 17.74 | 11,751,302 | +0.08(+0.47%) |
Sep 05, 2019 | 17.61 | 18.15 | 17.60 | 17.66 | 13,518,443 | +0.22(+1.28%) |
Sep 04, 2019 | 17.69 | 17.81 | 17.39 | 17.43 | 13,791,122 | +0.00(+0.00%) |
Sep 03, 2019 | 16.91 | 17.50 | 16.85 | 17.43 | 14,125,494 | +0.09(+0.54%) |
Aug 30, 2019 | 17.13 | 17.61 | 17.04 | 17.34 | 13,208,097 | +0.29(+1.67%) |
Aug 29, 2019 | 16.74 | 17.30 | 16.73 | 17.06 | 14,202,079 | +0.49(+2.94%) |
Aug 28, 2019 | 15.91 | 16.81 | 15.62 | 16.57 | 16,050,499 | +0.64(+3.99%) |
Aug 27, 2019 | 16.29 | 16.37 | 15.84 | 15.93 | 11,209,209 | -0.17(-1.09%) |
Aug 26, 2019 | 16.58 | 16.70 | 15.98 | 16.11 | 14,124,940 | -0.20(-1.24%) |
Aug 23, 2019 | 16.84 | 17.10 | 16.25 | 16.31 | 15,319,402 | -0.87(-5.09%) |
Aug 22, 2019 | 17.35 | 17.67 | 17.18 | 17.19 | 14,418,241 | +0.06(+0.38%) |
Aug 21, 2019 | 17.77 | 17.82 | 17.11 | 17.12 | 11,912,600 | -0.42(-2.41%) |
Aug 20, 2019 | 17.59 | 17.66 | 17.32 | 17.54 | 8,999,998 | -0.25(-1.40%) |
Aug 19, 2019 | 17.79 | 17.94 | 17.55 | 17.79 | 14,109,568 | +0.42(+2.44%) |
Aug 16, 2019 | 16.89 | 17.42 | 16.75 | 17.37 | 15,600,236 | +0.57(+3.40%) |
Aug 15, 2019 | 16.70 | 16.84 | 16.07 | 16.80 | 22,970,936 | -0.07(-0.44%) |
Aug 14, 2019 | 17.46 | 17.49 | 16.68 | 16.87 | 19,823,112 | -1.06(-5.90%) |
Aug 13, 2019 | 17.81 | 18.76 | 17.65 | 17.93 | 13,485,835 | +0.06(+0.36%) |
Aug 12, 2019 | 17.88 | 18.00 | 17.58 | 17.87 | 10,583,490 | -0.10(-0.56%) |
Aug 09, 2019 | 18.34 | 18.44 | 17.87 | 17.97 | 14,789,240 | -0.38(-2.06%) |
Aug 08, 2019 | 18.17 | 18.44 | 17.96 | 18.34 | 19,003,702 | +0.26(+1.42%) |
Aug 07, 2019 | 17.88 | 18.29 | 17.59 | 18.09 | 18,097,204 | -0.28(-1.50%) |
Aug 06, 2019 | 18.80 | 18.96 | 17.95 | 18.36 | 15,808,600 | -0.33(-1.77%) |
Aug 05, 2019 | 18.83 | 18.90 | 18.37 | 18.69 | 14,949,426 | -0.64(-3.29%) |
Aug 02, 2019 | 19.99 | 20.10 | 19.18 | 19.33 | 15,349,169 | -0.61(-3.05%) |
Aug 01, 2019 | 20.90 | 20.95 | 19.66 | 19.94 | 17,905,224 | -1.23(-5.83%) |
Jul 31, 2019 | 21.42 | 21.59 | 20.94 | 21.17 | 14,728,360 | -0.18(-0.86%) |
Jul 30, 2019 | 20.25 | 21.38 | 20.08 | 21.36 | 19,331,012 | +0.94(+4.60%) |
Jul 29, 2019 | 21.16 | 21.17 | 20.17 | 20.42 | 13,305,288 | -0.78(-3.69%) |
Jul 26, 2019 | 21.41 | 21.55 | 21.11 | 21.20 | 7,117,534 | -0.17(-0.82%) |
Jul 25, 2019 | 22.08 | 22.12 | 21.20 | 21.37 | 13,498,675 | -0.52(-2.40%) |
Jul 24, 2019 | 21.87 | 22.16 | 21.70 | 21.90 | 14,103,807 | -0.05(-0.21%) |
Jul 23, 2019 | 21.79 | 22.13 | 21.37 | 21.94 | 19,942,808 | +0.09(+0.42%) |
Jul 22, 2019 | 21.03 | 21.93 | 20.66 | 21.85 | 30,701,758 | +1.83(+9.15%) |
Jul 19, 2019 | 19.97 | 20.12 | 19.71 | 20.02 | 18,626,940 | +0.06(+0.32%) |
Jul 18, 2019 | 19.97 | 20.05 | 19.53 | 19.96 | 13,771,531 | -0.09(-0.46%) |
Jul 17, 2019 | 21.01 | 21.07 | 20.03 | 20.05 | 13,844,111 | -1.01(-4.81%) |
Jul 16, 2019 | 21.55 | 21.69 | 21.01 | 21.06 | 10,500,466 | -0.53(-2.47%) |
Jul 15, 2019 | 21.96 | 22.10 | 21.55 | 21.59 | 14,247,504 | -0.27(-1.22%) |
Jul 12, 2019 | 22.00 | 22.13 | 21.81 | 21.86 | 12,878,049 | -0.09(-0.42%) |
Jul 11, 2019 | 21.72 | 21.96 | 21.62 | 21.95 | 13,327,091 | +0.23(+1.06%) |
Jul 10, 2019 | 21.82 | 21.95 | 21.50 | 21.72 | 16,856,706 | +0.03(+0.13%) |
Jul 09, 2019 | 21.27 | 21.70 | 20.94 | 21.70 | 14,500,387 | +0.29(+1.38%) |
Jul 08, 2019 | 21.14 | 21.63 | 21.02 | 21.40 | 15,603,435 | +0.20(+0.96%) |
Jul 05, 2019 | 20.86 | 21.25 | 20.82 | 21.20 | 9,185,166 | +0.17(+0.83%) |
Jul 03, 2019 | 20.84 | 21.03 | 20.67 | 21.02 | 6,795,743 | +0.17(+0.84%) |
Jul 02, 2019 | 21.01 | 21.02 | 20.45 | 20.85 | 15,521,417 | -0.28(-1.31%) |
Jul 01, 2019 | 21.41 | 21.67 | 21.03 | 21.12 | 12,611,255 | +0.19(+0.92%) |
Jun 28, 2019 | 21.01 | 21.32 | 20.80 | 20.93 | 39,402,448 | +0.01(+0.04%) |
Jun 27, 2019 | 21.36 | 21.47 | 20.89 | 20.92 | 10,780,303 | -0.43(-2.03%) |
Jun 26, 2019 | 21.01 | 21.67 | 20.90 | 21.36 | 15,569,155 | +0.64(+3.11%) |
Jun 25, 2019 | 20.67 | 20.91 | 20.39 | 20.71 | 8,958,973 | -0.01(-0.04%) |
Jun 24, 2019 | 21.09 | 21.21 | 20.66 | 20.72 | 18,974,248 | -0.30(-1.44%) |
Jun 21, 2019 | 21.16 | 21.41 | 20.81 | 21.02 | 21,151,728 | -0.04(-0.17%) |
Jun 20, 2019 | 20.70 | 21.14 | 20.64 | 21.06 | 15,990,060 | +0.98(+4.91%) |
Jun 19, 2019 | 20.46 | 20.56 | 20.04 | 20.08 | 12,739,747 | -0.38(-1.85%) |
Jun 18, 2019 | 20.34 | 20.73 | 20.20 | 20.45 | 14,000,136 | +0.23(+1.14%) |
Jun 17, 2019 | 19.56 | 20.48 | 19.50 | 20.22 | 13,439,899 | +0.54(+2.76%) |
Jun 14, 2019 | 19.88 | 19.98 | 19.48 | 19.68 | 11,611,201 | -0.26(-1.29%) |
Jun 13, 2019 | 19.92 | 20.05 | 19.54 | 19.94 | 25,998,248 | +0.54(+2.80%) |
Jun 12, 2019 | 20.17 | 20.17 | 19.37 | 19.39 | 19,995,638 | -0.93(-4.57%) |
Jun 11, 2019 | 20.28 | 20.64 | 20.10 | 20.32 | 10,998,882 | +0.29(+1.47%) |
Jun 10, 2019 | 20.07 | 20.55 | 20.03 | 20.03 | 11,774,681 | +0.12(+0.60%) |
Jun 07, 2019 | 19.93 | 20.24 | 19.73 | 19.91 | 16,585,381 | +0.07(+0.37%) |
Jun 06, 2019 | 19.67 | 19.93 | 19.52 | 19.84 | 17,653,610 | +0.33(+1.70%) |
Jun 05, 2019 | 20.19 | 20.28 | 19.31 | 19.50 | 23,038,878 | -0.71(-3.51%) |
Jun 04, 2019 | 20.00 | 20.43 | 19.95 | 20.21 | 10,854,149 | +0.50(+2.52%) |
Jun 03, 2019 | 19.49 | 19.95 | 19.36 | 19.72 | 11,688,544 | +0.28(+1.46%) |
May 31, 2019 | 19.79 | 19.90 | 19.30 | 19.43 | 18,021,748 | -0.80(-3.97%) |
May 30, 2019 | 20.97 | 21.05 | 20.11 | 20.24 | 13,285,748 | -0.77(-3.65%) |
May 29, 2019 | 20.65 | 21.11 | 20.43 | 21.00 | 13,358,149 | +0.02(+0.09%) |
May 28, 2019 | 21.06 | 21.21 | 20.72 | 20.99 | 12,058,959 | +0.02(+0.09%) |
May 24, 2019 | 21.68 | 21.76 | 20.88 | 20.97 | 11,193,219 | -0.49(-2.30%) |
May 23, 2019 | 22.07 | 22.14 | 21.02 | 21.46 | 25,256,562 | -1.12(-4.97%) |
May 22, 2019 | 23.20 | 23.26 | 22.44 | 22.58 | 14,402,140 | -0.78(-3.32%) |
May 21, 2019 | 23.00 | 23.50 | 22.97 | 23.36 | 9,602,235 | +0.47(+2.03%) |
May 20, 2019 | 22.82 | 23.18 | 22.77 | 22.89 | 7,748,665 | -0.09(-0.40%) |
May 17, 2019 | 23.30 | 23.55 | 22.89 | 22.98 | 8,680,847 | -0.64(-2.70%) |
May 16, 2019 | 23.56 | 23.91 | 23.43 | 23.62 | 9,161,760 | +0.26(+1.13%) |
May 15, 2019 | 22.87 | 23.49 | 22.74 | 23.36 | 9,079,997 | +0.15(+0.63%) |
May 14, 2019 | 22.71 | 23.41 | 22.60 | 23.21 | 10,546,164 | +0.71(+3.16%) |
May 13, 2019 | 22.69 | 22.98 | 22.21 | 22.50 | 19,660,838 | -0.65(-2.80%) |
May 10, 2019 | 23.60 | 23.62 | 22.77 | 23.15 | 15,431,047 | -0.57(-2.42%) |
May 09, 2019 | 23.90 | 23.93 | 23.25 | 23.72 | 13,986,668 | -0.47(-1.92%) |
May 08, 2019 | 24.51 | 24.79 | 23.96 | 24.19 | 13,137,693 | -0.40(-1.63%) |
May 07, 2019 | 24.85 | 24.98 | 24.27 | 24.59 | 11,469,614 | -0.63(-2.50%) |
May 06, 2019 | 25.10 | 25.46 | 24.88 | 25.22 | 7,743,003 | -0.13(-0.50%) |
May 03, 2019 | 25.39 | 25.72 | 25.21 | 25.35 | 8,904,006 | +0.03(+0.11%) |
May 02, 2019 | 25.05 | 25.47 | 24.84 | 25.32 | 11,111,407 | +0.14(+0.54%) |
May 01, 2019 | 25.90 | 26.08 | 25.17 | 25.18 | 9,670,112 | -0.68(-2.61%) |
Apr 30, 2019 | 26.34 | 26.37 | 25.74 | 25.86 | 11,110,590 | -0.40(-1.53%) |
Apr 29, 2019 | 26.43 | 26.66 | 26.23 | 26.26 | 7,128,720 | -0.07(-0.28%) |
Apr 26, 2019 | 26.41 | 26.44 | 25.82 | 26.33 | 10,883,404 | -0.34(-1.27%) |
Apr 25, 2019 | 27.53 | 27.55 | 26.64 | 26.67 | 9,683,751 | -0.81(-2.96%) |
Apr 24, 2019 | 28.26 | 28.30 | 27.39 | 27.48 | 12,537,204 | -0.95(-3.34%) |
Apr 23, 2019 | 28.46 | 28.79 | 28.05 | 28.43 | 14,640,121 | +0.05(+0.19%) |
Apr 22, 2019 | 29.05 | 29.29 | 27.94 | 28.38 | 24,280,508 | -0.04(-0.13%) |
Apr 18, 2019 | 28.94 | 29.48 | 28.38 | 28.42 | 10,691,358 | -0.42(-1.46%) |
Apr 17, 2019 | 29.28 | 29.40 | 28.81 | 28.84 | 11,640,291 | -0.20(-0.69%) |
Apr 16, 2019 | 28.77 | 29.15 | 28.60 | 29.04 | 6,150,571 | +0.47(+1.66%) |
Apr 15, 2019 | 28.53 | 28.95 | 28.28 | 28.56 | 7,626,062 | -0.04(-0.13%) |
Apr 12, 2019 | 28.84 | 29.04 | 28.36 | 28.60 | 7,695,091 | +0.12(+0.42%) |
Apr 11, 2019 | 28.30 | 28.71 | 28.13 | 28.48 | 6,292,765 | +0.15(+0.52%) |
Apr 10, 2019 | 28.26 | 28.60 | 28.21 | 28.33 | 5,382,735 | +0.21(+0.75%) |
Apr 09, 2019 | 28.35 | 28.38 | 27.91 | 28.12 | 8,440,202 | -0.44(-1.53%) |
Apr 08, 2019 | 28.38 | 28.69 | 28.31 | 28.56 | 7,455,240 | +0.29(+1.03%) |
Apr 05, 2019 | 27.90 | 28.43 | 27.74 | 28.27 | 9,077,756 | +0.50(+1.81%) |
Apr 04, 2019 | 27.31 | 27.88 | 27.01 | 27.77 | 9,938,819 | +0.45(+1.64%) |
Apr 03, 2019 | 27.50 | 27.80 | 27.16 | 27.32 | 8,833,258 | -0.01(-0.03%) |
Apr 02, 2019 | 27.48 | 28.04 | 27.32 | 27.33 | 13,000,031 | -0.18(-0.66%) |
Apr 01, 2019 | 27.05 | 27.54 | 26.79 | 27.51 | 12,449,585 | +0.77(+2.87%) |
Mar 29, 2019 | 26.92 | 27.12 | 26.42 | 26.75 | 8,414,634 | +0.10(+0.38%) |
Mar 28, 2019 | 25.86 | 26.71 | 25.79 | 26.64 | 8,935,020 | +0.58(+2.21%) |
Mar 27, 2019 | 25.93 | 26.17 | 25.75 | 26.07 | 7,388,094 | +0.08(+0.32%) |
Mar 26, 2019 | 26.09 | 26.45 | 25.85 | 25.99 | 6,675,014 | +0.21(+0.81%) |
Mar 25, 2019 | 26.01 | 26.17 | 25.52 | 25.78 | 10,139,048 | -0.45(-1.71%) |
Mar 22, 2019 | 27.17 | 27.28 | 26.15 | 26.22 | 11,435,330 | -1.20(-4.36%) |
Mar 21, 2019 | 27.25 | 27.52 | 27.11 | 27.42 | 10,043,066 | -0.05(-0.20%) |
Mar 20, 2019 | 26.70 | 27.70 | 26.54 | 27.48 | 15,144,137 | +0.77(+2.87%) |
Mar 19, 2019 | 26.58 | 26.97 | 26.55 | 26.71 | 14,658,882 | +0.36(+1.35%) |
Mar 18, 2019 | 25.68 | 26.47 | 25.65 | 26.35 | 9,452,420 | +0.82(+3.22%) |
Mar 15, 2019 | 25.88 | 25.99 | 25.44 | 25.53 | 13,378,358 | -0.46(-1.76%) |
Mar 14, 2019 | 26.01 | 26.35 | 25.85 | 25.99 | 12,215,631 | -0.03(-0.11%) |
Mar 13, 2019 | 25.82 | 26.15 | 25.81 | 26.01 | 11,430,295 | +0.37(+1.46%) |
Mar 12, 2019 | 25.56 | 25.86 | 25.44 | 25.64 | 11,339,747 | +0.18(+0.72%) |
Mar 11, 2019 | 25.45 | 25.76 | 25.07 | 25.46 | 12,565,116 | +0.38(+1.53%) |
Mar 08, 2019 | 25.04 | 25.26 | 24.65 | 25.07 | 14,689,265 | -0.42(-1.65%) |
Mar 07, 2019 | 26.22 | 26.31 | 25.39 | 25.49 | 14,675,142 | -0.83(-3.16%) |
Mar 06, 2019 | 27.44 | 27.55 | 26.24 | 26.33 | 15,259,564 | -1.32(-4.79%) |
Mar 05, 2019 | 28.11 | 28.17 | 27.45 | 27.65 | 12,537,902 | -0.47(-1.66%) |
Mar 04, 2019 | 28.30 | 28.57 | 27.77 | 28.11 | 12,252,866 | +0.05(+0.16%) |
Mar 01, 2019 | 28.03 | 28.40 | 27.93 | 28.07 | 11,931,473 | +0.22(+0.78%) |
Feb 28, 2019 | 28.45 | 28.47 | 27.54 | 27.85 | 9,519,037 | -0.51(-1.79%) |
Feb 27, 2019 | 28.74 | 29.00 | 28.30 | 28.36 | 9,075,609 | -0.26(-0.92%) |
Feb 26, 2019 | 28.81 | 29.19 | 28.60 | 28.62 | 7,832,244 | -0.19(-0.66%) |
Feb 25, 2019 | 28.30 | 29.09 | 28.22 | 28.81 | 9,128,187 | +0.39(+1.37%) |
Feb 22, 2019 | 28.68 | 28.78 | 28.17 | 28.42 | 6,840,558 | -0.05(-0.19%) |
Feb 21, 2019 | 29.15 | 29.24 | 28.25 | 28.48 | 8,454,108 | -0.83(-2.82%) |
Feb 20, 2019 | 28.77 | 29.68 | 28.77 | 29.30 | 15,188,036 | +0.54(+1.86%) |
Feb 19, 2019 | 28.63 | 29.10 | 28.59 | 28.77 | 5,985,435 | -0.14(-0.47%) |
Feb 15, 2019 | 29.09 | 29.29 | 28.61 | 28.90 | 9,089,927 | +0.23(+0.79%) |
Feb 14, 2019 | 28.36 | 29.06 | 28.23 | 28.68 | 9,113,459 | +0.18(+0.64%) |
Feb 13, 2019 | 28.15 | 28.75 | 27.96 | 28.50 | 7,787,424 | +0.51(+1.82%) |
Feb 12, 2019 | 27.82 | 28.45 | 27.82 | 27.99 | 10,403,195 | +0.58(+2.12%) |
Feb 11, 2019 | 26.79 | 27.62 | 26.68 | 27.41 | 8,718,706 | +0.45(+1.68%) |
Feb 08, 2019 | 27.43 | 27.62 | 26.68 | 26.95 | 10,860,728 | -0.73(-2.62%) |
Feb 07, 2019 | 28.79 | 29.03 | 27.42 | 27.68 | 10,320,846 | -1.39(-4.78%) |
Feb 06, 2019 | 29.22 | 29.36 | 29.03 | 29.07 | 6,024,294 | -0.25(-0.84%) |
Feb 05, 2019 | 29.23 | 29.33 | 28.99 | 29.31 | 5,702,799 | +0.05(+0.16%) |
Feb 04, 2019 | 28.88 | 29.27 | 28.64 | 29.27 | 6,782,247 | +0.12(+0.40%) |
Feb 01, 2019 | 28.59 | 29.42 | 28.47 | 29.15 | 8,568,715 | +0.69(+2.42%) |
Jan 31, 2019 | 28.61 | 28.92 | 28.29 | 28.46 | 8,258,638 | -0.19(-0.66%) |
Jan 30, 2019 | 28.23 | 28.85 | 27.94 | 28.65 | 8,788,775 | +0.65(+2.33%) |
Jan 29, 2019 | 28.59 | 28.63 | 27.96 | 28.00 | 7,025,009 | -0.34(-1.22%) |
Jan 28, 2019 | 28.68 | 28.70 | 27.84 | 28.34 | 11,103,645 | -0.79(-2.71%) |
Jan 25, 2019 | 28.63 | 29.38 | 28.60 | 29.13 | 12,444,972 | +0.81(+2.85%) |
Jan 24, 2019 | 28.13 | 28.92 | 27.99 | 28.32 | 12,412,713 | +0.15(+0.52%) |
Jan 23, 2019 | 28.42 | 28.52 | 27.68 | 28.18 | 13,767,908 | -0.19(-0.67%) |
Jan 22, 2019 | 28.59 | 28.79 | 27.31 | 28.37 | 18,718,330 | -0.90(-3.07%) |
Jan 18, 2019 | 28.50 | 29.38 | 28.40 | 29.27 | 18,134,786 | +1.23(+4.37%) |
Jan 17, 2019 | 27.35 | 28.11 | 27.08 | 28.04 | 14,045,205 | +0.49(+1.78%) |
Jan 16, 2019 | 27.43 | 27.79 | 27.25 | 27.55 | 11,123,658 | +0.01(+0.03%) |
Jan 15, 2019 | 27.77 | 27.91 | 27.37 | 27.54 | 8,473,101 | -0.02(-0.07%) |
Jan 14, 2019 | 27.41 | 27.81 | 27.29 | 27.56 | 9,087,753 | -0.30(-1.08%) |
Jan 11, 2019 | 27.67 | 27.93 | 27.26 | 27.86 | 12,553,622 | -0.15(-0.55%) |
Jan 10, 2019 | 27.00 | 28.03 | 26.96 | 28.01 | 11,375,380 | +0.79(+2.90%) |
Jan 09, 2019 | 26.90 | 27.34 | 26.58 | 27.23 | 11,326,037 | +0.73(+2.74%) |
Jan 08, 2019 | 26.54 | 26.84 | 26.19 | 26.50 | 9,500,543 | +0.34(+1.32%) |
Jan 07, 2019 | 25.98 | 26.43 | 25.51 | 26.15 | 12,118,210 | +0.36(+1.41%) |
Jan 04, 2019 | 25.13 | 25.89 | 24.91 | 25.79 | 17,301,396 | +1.17(+4.75%) |
Jan 03, 2019 | 24.83 | 25.08 | 23.98 | 24.62 | 12,883,650 | -0.15(-0.62%) |
Jan 02, 2019 | 23.69 | 25.08 | 23.60 | 24.77 | 8,598,230 | +0.65(+2.71%) |
Dec 31, 2018 | 24.09 | 24.22 | 23.37 | 24.12 | 10,893,455 | +0.11(+0.45%) |
Dec 28, 2018 | 24.12 | 24.48 | 23.80 | 24.01 | 9,906,457 | +0.09(+0.38%) |
Dec 27, 2018 | 23.50 | 23.92 | 22.95 | 23.92 | 13,959,516 | -0.06(-0.26%) |
Dec 26, 2018 | 22.97 | 24.00 | 22.42 | 23.99 | 16,257,890 | +1.17(+5.13%) |
Dec 24, 2018 | 23.24 | 23.54 | 22.81 | 22.81 | 9,361,883 | -0.64(-2.75%) |
Dec 21, 2018 | 23.87 | 24.83 | 23.20 | 23.46 | 23,289,722 | -1.17(-4.75%) |
Dec 20, 2018 | 24.82 | 25.48 | 24.52 | 24.63 | 15,341,581 | -0.45(-1.81%) |
Dec 19, 2018 | 26.38 | 26.56 | 24.77 | 25.08 | 19,846,440 | -1.22(-4.62%) |
Dec 18, 2018 | 26.40 | 27.00 | 26.10 | 26.30 | 16,859,748 | -0.10(-0.38%) |
Dec 17, 2018 | 26.24 | 26.70 | 26.01 | 26.40 | 17,548,746 | +0.08(+0.31%) |
Dec 14, 2018 | 26.81 | 27.10 | 26.18 | 26.32 | 18,755,944 | -0.83(-3.04%) |
Dec 13, 2018 | 26.74 | 27.40 | 26.55 | 27.14 | 16,557,958 | +0.27(+1.01%) |
Dec 12, 2018 | 26.52 | 27.32 | 26.45 | 26.87 | 11,576,944 | +0.73(+2.81%) |
Dec 11, 2018 | 27.03 | 27.08 | 25.56 | 26.14 | 14,863,520 | -0.44(-1.64%) |
Dec 10, 2018 | 26.44 | 26.85 | 26.03 | 26.57 | 14,194,480 | -0.36(-1.35%) |
Dec 07, 2018 | 27.62 | 28.20 | 26.82 | 26.93 | 15,719,797 | -0.10(-0.37%) |
Dec 06, 2018 | 27.66 | 27.72 | 26.54 | 27.03 | 20,835,256 | -1.33(-4.70%) |
Dec 04, 2018 | 29.48 | 29.61 | 28.22 | 28.37 | 15,091,929 | -1.10(-3.74%) |