Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 21.70 | 22.01 | 21.70 | 21.80 | 9,969,126 | +0.11(+0.52%) |
Sep 27, 2019 | 21.93 | 22.03 | 21.58 | 21.69 | 8,253,483 | -0.16(-0.73%) |
Sep 26, 2019 | 21.68 | 21.96 | 21.62 | 21.85 | 9,415,265 | +0.17(+0.80%) |
Sep 25, 2019 | 21.67 | 21.78 | 21.47 | 21.68 | 9,882,423 | +0.08(+0.35%) |
Sep 24, 2019 | 21.79 | 22.15 | 21.51 | 21.60 | 17,149,028 | -0.07(-0.33%) |
Sep 23, 2019 | 21.59 | 21.74 | 21.39 | 21.67 | 13,162,306 | +0.08(+0.35%) |
Sep 20, 2019 | 22.26 | 22.35 | 21.53 | 21.60 | 42,588,192 | -0.68(-3.07%) |
Sep 19, 2019 | 22.45 | 22.48 | 22.21 | 22.28 | 9,079,693 | -0.11(-0.51%) |
Sep 18, 2019 | 22.32 | 22.42 | 22.06 | 22.39 | 11,686,281 | -0.01(-0.04%) |
Sep 17, 2019 | 22.77 | 22.77 | 22.27 | 22.40 | 9,909,760 | -0.38(-1.67%) |
Sep 16, 2019 | 22.57 | 22.93 | 22.52 | 22.78 | 16,489,718 | -0.03(-0.11%) |
Sep 13, 2019 | 22.66 | 22.90 | 22.66 | 22.81 | 17,510,654 | +0.29(+1.29%) |
Sep 12, 2019 | 22.36 | 22.60 | 22.18 | 22.52 | 21,201,390 | +0.20(+0.89%) |
Sep 11, 2019 | 22.25 | 22.42 | 21.96 | 22.32 | 25,803,900 | +0.07(+0.32%) |
Sep 10, 2019 | 21.73 | 22.29 | 21.73 | 22.25 | 21,003,634 | +0.52(+2.38%) |
Sep 09, 2019 | 21.37 | 21.74 | 21.25 | 21.73 | 15,539,282 | +0.48(+2.27%) |
Sep 06, 2019 | 21.54 | 21.59 | 21.13 | 21.25 | 17,220,254 | -0.17(-0.79%) |
Sep 05, 2019 | 21.41 | 21.65 | 21.39 | 21.42 | 18,323,818 | +0.18(+0.83%) |
Sep 04, 2019 | 20.95 | 21.26 | 20.95 | 21.24 | 19,272,788 | +0.36(+1.73%) |
Sep 03, 2019 | 20.88 | 21.00 | 20.60 | 20.88 | 12,056,399 | -0.21(-1.00%) |
Aug 30, 2019 | 21.13 | 21.30 | 21.06 | 21.09 | 12,383,562 | +0.16(+0.77%) |
Aug 29, 2019 | 20.74 | 21.09 | 20.73 | 20.93 | 14,837,220 | +0.43(+2.09%) |
Aug 28, 2019 | 20.15 | 20.51 | 20.09 | 20.51 | 11,809,315 | +0.31(+1.52%) |
Aug 27, 2019 | 20.55 | 20.59 | 20.20 | 20.20 | 11,247,164 | -0.19(-0.95%) |
Aug 26, 2019 | 20.46 | 20.59 | 20.24 | 20.39 | 12,602,616 | +0.13(+0.63%) |
Aug 23, 2019 | 20.60 | 20.77 | 20.15 | 20.26 | 16,998,600 | -0.48(-2.30%) |
Aug 22, 2019 | 20.62 | 20.93 | 20.51 | 20.74 | 17,664,320 | +0.25(+1.22%) |
Aug 21, 2019 | 20.46 | 20.56 | 20.34 | 20.49 | 10,896,531 | +0.17(+0.85%) |
Aug 20, 2019 | 20.40 | 20.49 | 20.30 | 20.32 | 10,559,608 | -0.16(-0.77%) |
Aug 19, 2019 | 20.74 | 20.83 | 20.44 | 20.47 | 11,381,214 | +0.06(+0.31%) |
Aug 16, 2019 | 20.40 | 20.54 | 20.27 | 20.41 | 12,337,976 | +0.21(+1.06%) |
Aug 15, 2019 | 20.25 | 20.35 | 20.06 | 20.20 | 9,714,965 | -0.05(-0.26%) |
Aug 14, 2019 | 20.52 | 20.66 | 20.21 | 20.25 | 14,235,413 | -0.55(-2.67%) |
Aug 13, 2019 | 20.51 | 21.07 | 20.44 | 20.81 | 16,179,625 | +0.16(+0.79%) |
Aug 12, 2019 | 20.71 | 20.77 | 20.46 | 20.64 | 14,460,185 | -0.23(-1.11%) |
Aug 09, 2019 | 20.76 | 20.96 | 20.69 | 20.88 | 12,625,618 | -0.05(-0.25%) |
Aug 08, 2019 | 20.64 | 20.99 | 20.61 | 20.93 | 11,508,108 | +0.27(+1.29%) |
Aug 07, 2019 | 20.45 | 20.79 | 20.32 | 20.66 | 23,589,744 | -0.19(-0.90%) |
Aug 06, 2019 | 20.60 | 20.96 | 20.46 | 20.85 | 17,536,924 | +0.43(+2.12%) |
Aug 05, 2019 | 20.68 | 20.68 | 20.26 | 20.42 | 25,819,730 | -0.63(-2.99%) |
Aug 02, 2019 | 21.21 | 21.25 | 20.83 | 21.05 | 20,161,700 | -0.21(-0.97%) |
Aug 01, 2019 | 21.94 | 22.08 | 21.10 | 21.25 | 25,040,116 | -0.82(-3.72%) |
Jul 31, 2019 | 22.10 | 22.34 | 21.86 | 22.08 | 21,046,246 | +0.06(+0.27%) |
Jul 30, 2019 | 21.65 | 22.06 | 21.61 | 22.02 | 14,423,863 | +0.18(+0.85%) |
Jul 29, 2019 | 21.57 | 21.93 | 21.57 | 21.83 | 13,336,976 | +0.21(+0.96%) |
Jul 26, 2019 | 21.80 | 21.87 | 21.59 | 21.62 | 18,516,212 | -0.15(-0.71%) |
Jul 25, 2019 | 21.64 | 21.99 | 21.54 | 21.78 | 19,835,514 | +0.07(+0.33%) |
Jul 24, 2019 | 21.70 | 22.06 | 21.41 | 21.71 | 24,536,882 | -0.23(-1.03%) |
Jul 23, 2019 | 22.37 | 22.37 | 21.86 | 21.93 | 21,793,816 | -0.31(-1.38%) |
Jul 22, 2019 | 22.01 | 22.31 | 21.95 | 22.24 | 18,205,330 | +0.19(+0.87%) |
Jul 19, 2019 | 22.58 | 22.79 | 22.02 | 22.05 | 25,417,378 | -0.48(-2.12%) |
Jul 18, 2019 | 22.40 | 22.56 | 21.79 | 22.52 | 43,598,344 | +0.14(+0.63%) |
Jul 17, 2019 | 23.00 | 23.10 | 21.97 | 22.38 | 110,302,288 | -2.56(-10.27%) |
Jul 16, 2019 | 24.59 | 25.16 | 24.59 | 24.95 | 27,485,812 | +0.33(+1.34%) |
Jul 15, 2019 | 24.63 | 24.65 | 24.44 | 24.62 | 10,947,997 | -0.03(-0.10%) |
Jul 12, 2019 | 24.30 | 24.70 | 24.25 | 24.64 | 10,896,260 | +0.42(+1.72%) |
Jul 11, 2019 | 24.03 | 24.39 | 23.95 | 24.22 | 8,705,742 | +0.21(+0.87%) |
Jul 10, 2019 | 24.11 | 24.18 | 23.92 | 24.01 | 9,687,741 | -0.04(-0.16%) |
Jul 09, 2019 | 24.14 | 24.16 | 23.94 | 24.05 | 10,825,845 | -0.16(-0.67%) |
Jul 08, 2019 | 24.49 | 24.54 | 24.11 | 24.21 | 9,229,642 | -0.37(-1.50%) |
Jul 05, 2019 | 24.54 | 24.63 | 24.27 | 24.59 | 7,937,888 | -0.09(-0.36%) |
Jul 03, 2019 | 24.58 | 24.75 | 24.56 | 24.67 | 4,165,063 | +0.13(+0.51%) |
Jul 02, 2019 | 24.62 | 24.65 | 24.37 | 24.55 | 9,549,262 | -0.09(-0.36%) |
Jul 01, 2019 | 24.64 | 24.90 | 24.47 | 24.64 | 11,114,546 | +0.37(+1.54%) |
Jun 28, 2019 | 24.08 | 24.36 | 23.96 | 24.26 | 14,747,214 | +0.29(+1.20%) |
Jun 27, 2019 | 23.90 | 24.19 | 23.90 | 23.97 | 7,264,446 | +0.08(+0.35%) |
Jun 26, 2019 | 23.95 | 24.08 | 23.89 | 23.89 | 8,617,255 | +0.03(+0.12%) |
Jun 25, 2019 | 24.35 | 24.41 | 23.79 | 23.86 | 14,461,167 | -0.45(-1.84%) |
Jun 24, 2019 | 24.67 | 24.71 | 24.26 | 24.31 | 8,577,164 | -0.36(-1.46%) |
Jun 21, 2019 | 24.74 | 25.00 | 24.65 | 24.67 | 16,110,482 | -0.12(-0.48%) |
Jun 20, 2019 | 24.61 | 24.86 | 24.53 | 24.79 | 16,272,668 | +0.52(+2.15%) |
Jun 19, 2019 | 24.35 | 24.41 | 24.03 | 24.27 | 8,119,852 | -0.11(-0.45%) |
Jun 18, 2019 | 24.27 | 24.57 | 24.14 | 24.38 | 11,063,972 | +0.33(+1.36%) |
Jun 17, 2019 | 24.17 | 24.27 | 24.02 | 24.05 | 9,513,176 | -0.15(-0.61%) |
Jun 14, 2019 | 24.36 | 24.44 | 24.07 | 24.20 | 8,925,501 | -0.15(-0.61%) |
Jun 13, 2019 | 24.55 | 24.55 | 24.26 | 24.35 | 12,081,905 | -0.19(-0.75%) |
Jun 12, 2019 | 24.63 | 24.74 | 24.49 | 24.53 | 8,829,638 | -0.12(-0.47%) |
Jun 11, 2019 | 24.81 | 25.00 | 24.48 | 24.65 | 8,461,874 | -0.02(-0.09%) |
Jun 10, 2019 | 24.58 | 24.89 | 24.46 | 24.67 | 8,124,090 | +0.19(+0.77%) |
Jun 07, 2019 | 24.44 | 24.60 | 24.35 | 24.48 | 8,325,981 | +0.18(+0.72%) |
Jun 06, 2019 | 24.52 | 24.58 | 24.18 | 24.31 | 10,594,361 | -0.16(-0.67%) |
Jun 05, 2019 | 24.06 | 24.59 | 24.06 | 24.47 | 15,002,918 | +0.43(+1.79%) |
Jun 04, 2019 | 23.57 | 24.06 | 23.55 | 24.04 | 14,006,489 | +0.67(+2.87%) |
Jun 03, 2019 | 23.37 | 23.69 | 23.27 | 23.37 | 14,016,929 | +0.02(+0.07%) |
May 31, 2019 | 23.22 | 23.53 | 23.05 | 23.35 | 18,581,586 | -0.17(-0.72%) |
May 30, 2019 | 23.19 | 23.60 | 23.15 | 23.52 | 13,858,487 | +0.41(+1.76%) |
May 29, 2019 | 23.05 | 23.20 | 22.88 | 23.11 | 17,426,796 | -0.18(-0.77%) |
May 28, 2019 | 23.56 | 23.65 | 23.24 | 23.29 | 24,027,526 | -0.12(-0.51%) |
May 24, 2019 | 23.68 | 23.72 | 23.30 | 23.41 | 14,552,402 | -0.15(-0.64%) |
May 23, 2019 | 23.91 | 23.94 | 23.38 | 23.56 | 26,125,796 | -0.64(-2.66%) |
May 22, 2019 | 24.42 | 24.42 | 24.16 | 24.21 | 12,518,396 | -0.28(-1.15%) |
May 21, 2019 | 24.49 | 24.59 | 24.36 | 24.49 | 26,345,144 | +0.09(+0.36%) |
May 20, 2019 | 24.38 | 24.55 | 24.23 | 24.40 | 8,698,197 | -0.11(-0.43%) |
May 17, 2019 | 24.35 | 24.62 | 24.20 | 24.51 | 11,270,225 | +0.06(+0.23%) |
May 16, 2019 | 24.25 | 24.56 | 24.17 | 24.45 | 11,589,756 | +0.26(+1.07%) |
May 15, 2019 | 24.25 | 24.54 | 24.17 | 24.19 | 13,389,860 | -0.27(-1.09%) |
May 14, 2019 | 24.05 | 24.63 | 24.04 | 24.46 | 10,308,505 | +0.46(+1.91%) |
May 13, 2019 | 24.13 | 24.25 | 23.89 | 24.00 | 15,737,025 | -0.60(-2.44%) |
May 10, 2019 | 24.36 | 24.67 | 24.00 | 24.60 | 9,565,630 | +0.16(+0.67%) |
May 09, 2019 | 24.25 | 24.49 | 24.05 | 24.43 | 9,089,316 | -0.01(-0.04%) |
May 08, 2019 | 24.46 | 24.73 | 24.38 | 24.44 | 10,591,583 | -0.02(-0.09%) |
May 07, 2019 | 24.75 | 24.77 | 24.14 | 24.46 | 17,345,400 | -0.56(-2.25%) |
May 06, 2019 | 24.73 | 25.11 | 24.71 | 25.03 | 9,226,679 | -0.14(-0.56%) |
May 03, 2019 | 24.80 | 25.23 | 24.73 | 25.17 | 7,883,110 | +0.50(+2.04%) |
May 02, 2019 | 24.69 | 24.75 | 24.40 | 24.66 | 8,983,518 | -0.07(-0.28%) |
May 01, 2019 | 24.86 | 24.94 | 24.67 | 24.73 | 11,559,408 | -0.16(-0.63%) |
Apr 30, 2019 | 24.80 | 24.95 | 24.54 | 24.89 | 11,221,992 | +0.08(+0.33%) |
Apr 29, 2019 | 24.72 | 24.87 | 24.61 | 24.81 | 8,579,378 | +0.06(+0.25%) |
Apr 26, 2019 | 24.58 | 24.80 | 24.58 | 24.75 | 9,501,004 | +0.20(+0.80%) |
Apr 25, 2019 | 24.65 | 24.71 | 24.39 | 24.55 | 9,729,576 | -0.24(-0.98%) |
Apr 24, 2019 | 24.72 | 25.12 | 24.72 | 24.79 | 12,008,883 | +0.09(+0.38%) |
Apr 23, 2019 | 24.63 | 24.72 | 24.45 | 24.70 | 10,997,726 | +0.06(+0.25%) |
Apr 22, 2019 | 24.60 | 24.77 | 24.44 | 24.64 | 11,127,849 | -0.05(-0.19%) |
Apr 18, 2019 | 24.95 | 24.95 | 24.53 | 24.68 | 20,143,204 | +0.01(+0.04%) |
Apr 17, 2019 | 24.82 | 25.16 | 24.60 | 24.67 | 26,210,464 | +0.95(+4.02%) |
Apr 16, 2019 | 23.79 | 23.85 | 23.62 | 23.72 | 10,994,262 | +0.01(+0.03%) |
Apr 15, 2019 | 23.88 | 23.96 | 23.61 | 23.71 | 11,765,172 | -0.25(-1.03%) |
Apr 12, 2019 | 23.69 | 24.01 | 23.61 | 23.96 | 11,903,049 | +0.39(+1.67%) |
Apr 11, 2019 | 23.51 | 23.60 | 23.41 | 23.57 | 6,400,974 | +0.10(+0.44%) |
Apr 10, 2019 | 23.39 | 23.52 | 23.21 | 23.46 | 8,176,564 | +0.12(+0.51%) |
Apr 09, 2019 | 23.47 | 23.54 | 23.16 | 23.35 | 13,937,353 | -0.29(-1.23%) |
Apr 08, 2019 | 23.30 | 23.67 | 23.25 | 23.64 | 13,393,683 | +0.38(+1.61%) |
Apr 05, 2019 | 23.37 | 23.52 | 23.19 | 23.26 | 14,110,256 | -0.12(-0.51%) |
Apr 04, 2019 | 23.45 | 23.52 | 23.31 | 23.38 | 24,910,794 | -0.13(-0.56%) |
Apr 03, 2019 | 23.86 | 23.94 | 23.47 | 23.51 | 23,009,258 | -0.30(-1.26%) |
Apr 02, 2019 | 24.04 | 24.11 | 23.79 | 23.81 | 11,529,155 | -0.16(-0.68%) |
Apr 01, 2019 | 23.55 | 24.00 | 23.48 | 23.97 | 15,528,170 | +0.59(+2.51%) |
Mar 29, 2019 | 23.41 | 23.49 | 23.33 | 23.39 | 12,510,279 | +0.12(+0.52%) |
Mar 28, 2019 | 22.99 | 23.28 | 22.94 | 23.26 | 10,303,456 | +0.32(+1.40%) |
Mar 27, 2019 | 22.79 | 22.99 | 22.72 | 22.94 | 6,097,797 | +0.11(+0.49%) |
Mar 26, 2019 | 22.88 | 23.00 | 22.65 | 22.83 | 9,165,869 | +0.09(+0.38%) |
Mar 25, 2019 | 22.58 | 22.90 | 22.58 | 22.74 | 9,175,141 | +0.08(+0.35%) |
Mar 22, 2019 | 22.95 | 22.98 | 22.64 | 22.66 | 10,634,201 | -0.35(-1.53%) |
Mar 21, 2019 | 22.60 | 23.07 | 22.58 | 23.02 | 6,975,327 | +0.26(+1.13%) |
Mar 20, 2019 | 22.76 | 23.02 | 22.62 | 22.76 | 15,301,105 | -0.04(-0.18%) |
Mar 19, 2019 | 23.14 | 23.25 | 22.75 | 22.80 | 14,412,124 | -0.29(-1.25%) |
Mar 18, 2019 | 22.94 | 23.17 | 22.76 | 23.09 | 12,052,374 | +0.33(+1.46%) |
Mar 15, 2019 | 22.78 | 23.04 | 22.69 | 22.76 | 43,617,852 | -0.06(-0.26%) |
Mar 14, 2019 | 23.16 | 23.18 | 22.75 | 22.82 | 13,680,998 | -0.30(-1.31%) |
Mar 13, 2019 | 22.84 | 23.25 | 22.67 | 23.12 | 15,196,184 | +0.41(+1.80%) |
Mar 12, 2019 | 22.85 | 22.93 | 22.59 | 22.71 | 17,838,644 | -0.09(-0.40%) |
Mar 11, 2019 | 22.39 | 22.80 | 22.26 | 22.80 | 14,152,564 | +0.37(+1.64%) |
Mar 08, 2019 | 22.34 | 22.45 | 22.06 | 22.43 | 17,930,878 | -0.08(-0.35%) |
Mar 07, 2019 | 22.45 | 22.59 | 22.38 | 22.51 | 19,069,414 | -0.01(-0.04%) |
Mar 06, 2019 | 22.49 | 22.63 | 22.35 | 22.52 | 17,210,590 | -0.13(-0.57%) |
Mar 05, 2019 | 22.79 | 22.86 | 22.64 | 22.65 | 12,145,343 | -0.12(-0.51%) |
Mar 04, 2019 | 22.76 | 22.98 | 22.56 | 22.76 | 13,259,447 | +0.12(+0.52%) |
Mar 01, 2019 | 22.91 | 22.93 | 22.63 | 22.65 | 15,694,237 | -0.07(-0.30%) |
Feb 28, 2019 | 22.65 | 22.78 | 22.60 | 22.71 | 16,582,303 | +0.00(+0.01%) |
Feb 27, 2019 | 22.61 | 22.79 | 22.52 | 22.71 | 11,520,507 | +0.04(+0.19%) |
Feb 26, 2019 | 22.67 | 22.82 | 22.63 | 22.67 | 22,041,720 | -0.02(-0.08%) |
Feb 25, 2019 | 22.89 | 22.90 | 22.66 | 22.69 | 16,470,816 | -0.15(-0.67%) |
Feb 22, 2019 | 22.64 | 22.85 | 22.62 | 22.84 | 8,847,777 | +0.23(+1.02%) |
Feb 21, 2019 | 22.85 | 22.87 | 22.52 | 22.61 | 10,446,268 | -0.21(-0.93%) |
Feb 20, 2019 | 22.61 | 22.84 | 22.61 | 22.82 | 12,245,637 | +0.23(+1.02%) |
Feb 19, 2019 | 22.23 | 22.70 | 22.18 | 22.59 | 15,111,974 | -0.01(-0.04%) |
Feb 15, 2019 | 22.49 | 22.63 | 22.28 | 22.60 | 18,640,230 | +0.28(+1.27%) |
Feb 14, 2019 | 22.02 | 22.39 | 21.99 | 22.32 | 10,421,895 | +0.16(+0.70%) |
Feb 13, 2019 | 22.23 | 22.28 | 22.05 | 22.16 | 14,907,638 | +0.00(+0.01%) |
Feb 12, 2019 | 21.81 | 22.19 | 21.77 | 22.16 | 17,512,222 | +0.60(+2.76%) |
Feb 11, 2019 | 21.49 | 21.96 | 21.48 | 21.56 | 19,948,936 | +0.14(+0.67%) |
Feb 08, 2019 | 21.10 | 21.42 | 21.08 | 21.42 | 13,920,388 | +0.17(+0.79%) |
Feb 07, 2019 | 21.08 | 21.32 | 21.00 | 21.25 | 15,549,982 | +0.04(+0.18%) |
Feb 06, 2019 | 21.21 | 21.32 | 21.14 | 21.21 | 17,216,792 | -0.06(-0.26%) |
Feb 05, 2019 | 20.99 | 21.27 | 20.73 | 21.27 | 19,276,644 | +0.26(+1.26%) |
Feb 04, 2019 | 20.58 | 21.02 | 20.58 | 21.00 | 16,628,750 | +0.38(+1.84%) |
Feb 01, 2019 | 20.44 | 20.72 | 20.38 | 20.62 | 13,954,413 | +0.16(+0.76%) |
Jan 31, 2019 | 20.70 | 20.70 | 20.37 | 20.47 | 19,057,976 | -0.19(-0.90%) |
Jan 30, 2019 | 20.45 | 20.77 | 20.35 | 20.65 | 20,060,614 | +0.27(+1.34%) |
Jan 29, 2019 | 20.51 | 20.59 | 20.35 | 20.38 | 14,143,469 | -0.06(-0.29%) |
Jan 28, 2019 | 20.37 | 20.53 | 20.26 | 20.44 | 13,724,134 | -0.18(-0.89%) |
Jan 25, 2019 | 20.42 | 20.86 | 20.35 | 20.62 | 25,819,500 | +0.36(+1.77%) |
Jan 24, 2019 | 20.42 | 20.47 | 20.13 | 20.27 | 22,779,708 | -0.01(-0.05%) |
Jan 23, 2019 | 20.59 | 20.69 | 19.98 | 20.27 | 16,933,694 | -0.23(-1.14%) |
Jan 22, 2019 | 20.91 | 20.95 | 20.38 | 20.51 | 20,159,140 | -0.48(-2.27%) |
Jan 18, 2019 | 20.37 | 21.11 | 20.37 | 20.99 | 24,676,452 | +0.71(+3.49%) |
Jan 17, 2019 | 19.93 | 20.33 | 19.67 | 20.28 | 36,113,192 | -0.09(-0.44%) |
Jan 16, 2019 | 20.30 | 20.46 | 20.19 | 20.37 | 18,541,692 | +0.08(+0.41%) |
Jan 15, 2019 | 20.33 | 20.38 | 20.04 | 20.28 | 13,411,329 | -0.05(-0.24%) |
Jan 14, 2019 | 20.21 | 20.43 | 20.16 | 20.33 | 14,371,263 | +0.02(+0.08%) |
Jan 11, 2019 | 20.08 | 20.43 | 20.04 | 20.32 | 12,313,510 | +0.17(+0.82%) |
Jan 10, 2019 | 19.88 | 20.24 | 19.74 | 20.15 | 17,346,488 | +0.22(+1.11%) |
Jan 09, 2019 | 19.85 | 20.03 | 19.67 | 19.93 | 14,222,170 | +0.20(+0.99%) |
Jan 08, 2019 | 19.87 | 19.99 | 19.51 | 19.74 | 16,304,010 | +0.28(+1.44%) |
Jan 07, 2019 | 19.45 | 19.65 | 19.11 | 19.46 | 20,019,274 | -0.11(-0.54%) |
Jan 04, 2019 | 19.00 | 19.57 | 18.86 | 19.56 | 19,840,734 | +0.56(+2.97%) |
Jan 03, 2019 | 19.12 | 19.26 | 18.80 | 19.00 | 25,186,442 | -0.30(-1.57%) |
Jan 02, 2019 | 18.93 | 19.39 | 18.70 | 19.30 | 16,091,072 | -0.06(-0.29%) |
Dec 31, 2018 | 19.47 | 19.55 | 19.17 | 19.36 | 11,058,117 | +0.02(+0.08%) |
Dec 28, 2018 | 19.47 | 19.62 | 19.23 | 19.34 | 10,965,030 | +0.01(+0.03%) |
Dec 27, 2018 | 18.97 | 19.35 | 18.58 | 19.33 | 13,386,802 | +0.11(+0.55%) |
Dec 26, 2018 | 18.43 | 19.23 | 18.22 | 19.23 | 16,265,443 | +0.92(+5.04%) |
Dec 24, 2018 | 18.82 | 18.85 | 18.28 | 18.31 | 9,749,439 | -0.60(-3.20%) |
Dec 21, 2018 | 19.26 | 19.54 | 18.84 | 18.91 | 32,112,514 | -0.28(-1.48%) |
Dec 20, 2018 | 19.28 | 19.45 | 18.95 | 19.19 | 27,255,000 | -0.14(-0.71%) |
Dec 19, 2018 | 19.80 | 20.42 | 19.22 | 19.33 | 23,501,356 | -0.57(-2.88%) |
Dec 18, 2018 | 20.30 | 20.47 | 19.73 | 19.90 | 20,764,116 | -0.25(-1.22%) |
Dec 17, 2018 | 20.40 | 20.42 | 19.95 | 20.15 | 28,383,252 | -0.36(-1.75%) |
Dec 14, 2018 | 21.27 | 21.27 | 20.43 | 20.51 | 18,367,388 | -0.94(-4.37%) |
Dec 13, 2018 | 21.59 | 21.70 | 21.17 | 21.45 | 14,514,971 | -0.01(-0.06%) |
Dec 12, 2018 | 21.58 | 21.93 | 21.45 | 21.46 | 17,776,824 | +0.25(+1.16%) |
Dec 11, 2018 | 21.65 | 21.77 | 21.08 | 21.21 | 11,942,923 | -0.07(-0.31%) |
Dec 10, 2018 | 21.10 | 21.36 | 20.70 | 21.28 | 16,890,332 | +0.08(+0.40%) |
Dec 07, 2018 | 21.63 | 21.93 | 21.18 | 21.19 | 26,371,924 | -0.56(-2.56%) |
Dec 06, 2018 | 21.60 | 21.75 | 21.26 | 21.75 | 29,258,718 | -0.24(-1.10%) |
Dec 04, 2018 | 22.81 | 22.89 | 21.94 | 21.99 | 21,890,256 | -0.79(-3.49%) |
Dec 03, 2018 | 22.99 | 23.02 | 22.69 | 22.79 | 27,334,224 | +0.16(+0.72%) |
Nov 30, 2018 | 22.36 | 22.77 | 22.32 | 22.63 | 21,893,146 | +0.27(+1.20%) |
Nov 29, 2018 | 22.48 | 22.65 | 22.29 | 22.36 | 12,375,708 | -0.24(-1.05%) |
Nov 28, 2018 | 21.87 | 22.61 | 21.77 | 22.60 | 16,449,004 | +0.73(+3.32%) |
Nov 27, 2018 | 21.73 | 21.97 | 21.70 | 21.87 | 13,040,218 | -0.00(-0.01%) |
Nov 26, 2018 | 21.86 | 22.07 | 21.79 | 21.87 | 11,564,033 | +0.20(+0.92%) |
Nov 23, 2018 | 21.55 | 21.81 | 21.43 | 21.67 | 7,070,005 | -0.13(-0.61%) |
Nov 21, 2018 | 21.81 | 21.81 | 21.81 | 0 | +0.31(+1.43%) | |
Nov 20, 2018 | 22.32 | 22.41 | 21.41 | 21.50 | 22,162,828 | -0.89(-3.97%) |
Nov 19, 2018 | 22.49 | 22.61 | 22.13 | 22.39 | 24,059,268 | -0.16(-0.73%) |
Nov 16, 2018 | 22.44 | 22.86 | 22.36 | 22.55 | 15,006,738 | +0.12(+0.54%) |
Nov 15, 2018 | 21.70 | 22.52 | 21.58 | 22.43 | 16,804,324 | +0.53(+2.44%) |
Nov 14, 2018 | 22.09 | 22.31 | 21.77 | 21.90 | 17,953,268 | +0.07(+0.31%) |
Nov 13, 2018 | 21.78 | 22.16 | 21.63 | 21.83 | 14,711,243 | +0.20(+0.92%) |
Nov 12, 2018 | 21.95 | 22.14 | 21.59 | 21.63 | 13,007,281 | -0.32(-1.44%) |
Nov 09, 2018 | 22.08 | 22.22 | 21.70 | 21.95 | 18,081,816 | -0.31(-1.41%) |
Nov 08, 2018 | 22.37 | 22.60 | 22.12 | 22.26 | 12,550,076 | -0.20(-0.88%) |
Nov 07, 2018 | 22.11 | 22.52 | 21.97 | 22.46 | 17,193,730 | +0.60(+2.76%) |
Nov 06, 2018 | 21.47 | 21.89 | 21.45 | 21.86 | 14,137,519 | +0.40(+1.85%) |
Nov 05, 2018 | 21.66 | 21.79 | 21.46 | 21.46 | 17,587,658 | -0.03(-0.13%) |
Nov 02, 2018 | 21.76 | 21.89 | 21.30 | 21.49 | 16,918,238 | -0.13(-0.59%) |
Nov 01, 2018 | 21.47 | 21.71 | 21.39 | 21.61 | 19,020,114 | +0.23(+1.06%) |
Oct 31, 2018 | 21.64 | 21.74 | 21.38 | 21.39 | 24,836,902 | +0.02(+0.07%) |
Oct 30, 2018 | 20.49 | 21.42 | 20.48 | 21.37 | 26,261,472 | +0.97(+4.75%) |
Oct 29, 2018 | 20.80 | 20.96 | 20.08 | 20.40 | 25,195,038 | -0.07(-0.35%) |
Oct 26, 2018 | 19.89 | 20.66 | 19.77 | 20.47 | 20,389,008 | -0.15(-0.71%) |
Oct 25, 2018 | 20.55 | 20.96 | 20.42 | 20.62 | 22,811,310 | +0.15(+0.73%) |
Oct 24, 2018 | 20.76 | 21.03 | 20.45 | 20.47 | 25,554,788 | -0.28(-1.36%) |
Oct 23, 2018 | 20.80 | 20.91 | 20.42 | 20.75 | 25,301,640 | -0.46(-2.18%) |
Oct 22, 2018 | 21.05 | 21.41 | 20.92 | 21.22 | 21,835,740 | +0.11(+0.54%) |
Oct 19, 2018 | 21.35 | 21.52 | 21.07 | 21.10 | 31,902,438 | -0.22(-1.03%) |
Oct 18, 2018 | 21.86 | 21.91 | 21.26 | 21.32 | 35,038,420 | -0.64(-2.91%) |
Oct 17, 2018 | 22.67 | 22.69 | 21.70 | 21.96 | 34,654,492 | -0.46(-2.06%) |
Oct 16, 2018 | 22.10 | 22.50 | 21.98 | 22.42 | 29,222,436 | +0.42(+1.89%) |
Oct 15, 2018 | 21.76 | 22.12 | 21.72 | 22.01 | 17,675,490 | +0.21(+0.94%) |
Oct 12, 2018 | 21.93 | 22.16 | 21.67 | 21.80 | 25,048,470 | +0.44(+2.08%) |
Oct 11, 2018 | 21.57 | 21.92 | 21.31 | 21.36 | 36,934,092 | -0.25(-1.14%) |
Oct 10, 2018 | 23.15 | 23.17 | 21.60 | 21.60 | 34,885,664 | -1.57(-6.77%) |
Oct 09, 2018 | 23.33 | 23.40 | 23.15 | 23.17 | 18,695,652 | -0.05(-0.20%) |
Oct 08, 2018 | 23.13 | 23.30 | 22.79 | 23.22 | 12,579,916 | +0.07(+0.28%) |
Oct 05, 2018 | 23.50 | 23.50 | 22.98 | 23.15 | 13,968,082 | -0.04(-0.16%) |
Oct 04, 2018 | 23.30 | 23.41 | 22.91 | 23.19 | 14,561,546 | -0.10(-0.43%) |
Oct 03, 2018 | 23.18 | 23.50 | 23.12 | 23.29 | 13,025,585 | +0.20(+0.89%) |
Oct 02, 2018 | 23.32 | 23.32 | 23.02 | 23.09 | 15,533,935 | -0.22(-0.93%) |