Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 25.55 | 25.78 | 25.52 | 25.64 | 1,215,609 | -0.08(-0.32%) |
Nov 27, 2019 | 25.79 | 25.81 | 25.49 | 25.72 | 2,097,217 | -0.02(-0.06%) |
Nov 26, 2019 | 25.92 | 25.92 | 25.56 | 25.73 | 9,306,098 | -0.19(-0.72%) |
Nov 25, 2019 | 25.65 | 25.92 | 25.47 | 25.92 | 3,199,132 | +0.26(+1.02%) |
Nov 22, 2019 | 25.96 | 25.97 | 25.58 | 25.66 | 1,937,626 | -0.20(-0.79%) |
Nov 21, 2019 | 25.71 | 25.94 | 25.62 | 25.87 | 2,046,067 | +0.26(+1.02%) |
Nov 20, 2019 | 25.65 | 25.74 | 25.35 | 25.60 | 3,138,051 | -0.06(-0.22%) |
Nov 19, 2019 | 26.02 | 26.02 | 25.53 | 25.66 | 3,377,526 | -0.33(-1.26%) |
Nov 18, 2019 | 26.36 | 26.45 | 25.91 | 25.99 | 2,768,520 | -0.52(-1.97%) |
Nov 15, 2019 | 26.29 | 26.54 | 26.22 | 26.51 | 3,091,261 | +0.32(+1.22%) |
Nov 14, 2019 | 26.10 | 26.35 | 26.04 | 26.19 | 2,668,343 | +0.15(+0.56%) |
Nov 13, 2019 | 25.75 | 26.21 | 25.75 | 26.05 | 2,629,882 | +0.02(+0.06%) |
Nov 12, 2019 | 26.27 | 26.43 | 26.00 | 26.03 | 2,396,801 | -0.22(-0.84%) |
Nov 11, 2019 | 26.13 | 26.34 | 26.07 | 26.25 | 2,665,343 | -0.12(-0.46%) |
Nov 08, 2019 | 26.13 | 26.39 | 25.99 | 26.37 | 4,354,270 | +0.08(+0.31%) |
Nov 07, 2019 | 25.74 | 26.35 | 25.60 | 26.29 | 5,137,876 | +0.83(+3.27%) |
Nov 06, 2019 | 25.71 | 25.94 | 25.31 | 25.46 | 6,700,868 | -0.33(-1.30%) |
Nov 05, 2019 | 25.73 | 25.97 | 25.68 | 25.79 | 3,497,271 | +0.18(+0.70%) |
Nov 04, 2019 | 25.44 | 25.73 | 25.38 | 25.61 | 5,532,984 | +0.38(+1.52%) |
Nov 01, 2019 | 24.44 | 25.26 | 24.33 | 25.23 | 4,338,715 | +0.99(+4.08%) |
Oct 31, 2019 | 24.52 | 24.53 | 23.61 | 24.24 | 6,037,111 | -0.42(-1.69%) |
Oct 30, 2019 | 24.84 | 24.90 | 24.48 | 24.66 | 6,371,916 | -0.07(-0.26%) |
Oct 29, 2019 | 24.69 | 24.87 | 24.47 | 24.72 | 3,554,139 | -0.11(-0.46%) |
Oct 28, 2019 | 24.93 | 25.23 | 24.84 | 24.84 | 3,067,646 | -0.02(-0.10%) |
Oct 25, 2019 | 24.68 | 24.93 | 24.65 | 24.86 | 2,675,198 | +0.09(+0.36%) |
Oct 24, 2019 | 25.00 | 25.01 | 24.63 | 24.77 | 2,639,264 | -0.08(-0.33%) |
Oct 23, 2019 | 25.02 | 25.07 | 24.68 | 24.85 | 2,923,926 | -0.16(-0.65%) |
Oct 22, 2019 | 25.00 | 25.33 | 24.98 | 25.02 | 3,049,306 | +0.00(+0.00%) |
Oct 21, 2019 | 24.65 | 25.03 | 24.63 | 25.02 | 2,956,218 | +0.40(+1.62%) |
Oct 18, 2019 | 24.76 | 24.93 | 24.59 | 24.62 | 3,293,230 | -0.09(-0.36%) |
Oct 17, 2019 | 24.49 | 24.85 | 24.43 | 24.71 | 3,212,023 | +0.29(+1.20%) |
Oct 16, 2019 | 24.27 | 24.45 | 24.08 | 24.41 | 3,067,717 | +0.11(+0.44%) |
Oct 15, 2019 | 24.31 | 24.55 | 24.19 | 24.31 | 3,617,840 | -0.14(-0.57%) |
Oct 14, 2019 | 24.09 | 24.65 | 24.05 | 24.44 | 1,840,516 | +0.11(+0.47%) |
Oct 11, 2019 | 24.43 | 24.55 | 24.28 | 24.33 | 3,228,438 | +0.25(+1.05%) |
Oct 10, 2019 | 23.97 | 24.23 | 23.86 | 24.08 | 2,318,667 | +0.24(+0.99%) |
Oct 09, 2019 | 23.98 | 24.00 | 23.69 | 23.84 | 3,313,619 | +0.09(+0.38%) |
Oct 08, 2019 | 24.31 | 24.31 | 23.73 | 23.75 | 4,227,560 | -0.72(-2.94%) |
Oct 07, 2019 | 24.53 | 24.63 | 24.46 | 24.47 | 4,419,148 | -0.01(-0.03%) |
Oct 04, 2019 | 24.47 | 24.57 | 24.39 | 24.48 | 2,687,201 | +0.10(+0.40%) |
Oct 03, 2019 | 24.35 | 24.41 | 24.11 | 24.38 | 2,679,198 | -0.10(-0.40%) |
Oct 02, 2019 | 24.84 | 24.84 | 24.38 | 24.48 | 4,148,076 | -0.58(-2.31%) |
Oct 01, 2019 | 25.76 | 25.89 | 24.97 | 25.06 | 3,483,988 | -0.73(-2.82%) |
Sep 30, 2019 | 25.66 | 25.96 | 25.66 | 25.78 | 2,788,847 | -0.09(-0.35%) |
Sep 27, 2019 | 25.73 | 25.95 | 25.73 | 25.87 | 2,970,251 | +0.07(+0.25%) |
Sep 26, 2019 | 25.83 | 25.97 | 25.74 | 25.81 | 2,501,509 | -0.03(-0.13%) |
Sep 25, 2019 | 25.89 | 25.95 | 25.77 | 25.84 | 2,106,612 | -0.18(-0.69%) |
Sep 24, 2019 | 25.95 | 26.07 | 25.74 | 26.02 | 2,733,278 | +0.09(+0.35%) |
Sep 23, 2019 | 25.87 | 26.08 | 25.83 | 25.93 | 1,866,767 | +0.02(+0.06%) |
Sep 20, 2019 | 26.14 | 26.26 | 25.84 | 25.91 | 2,623,757 | -0.11(-0.44%) |
Sep 19, 2019 | 26.15 | 26.33 | 26.01 | 26.03 | 2,671,689 | -0.02(-0.06%) |
Sep 18, 2019 | 26.04 | 26.18 | 25.90 | 26.05 | 3,163,939 | -0.19(-0.72%) |
Sep 17, 2019 | 26.45 | 26.46 | 25.92 | 26.23 | 5,370,745 | -0.25(-0.96%) |
Sep 16, 2019 | 25.73 | 26.73 | 25.60 | 26.49 | 7,336,380 | +1.66(+6.68%) |
Sep 13, 2019 | 25.20 | 25.32 | 24.74 | 24.83 | 3,742,117 | -0.22(-0.88%) |
Sep 12, 2019 | 24.67 | 25.15 | 24.54 | 25.05 | 2,299,760 | +0.10(+0.39%) |
Sep 11, 2019 | 25.10 | 25.25 | 24.74 | 24.95 | 3,423,756 | +0.01(+0.03%) |
Sep 10, 2019 | 24.55 | 25.16 | 24.53 | 24.94 | 3,754,990 | +0.54(+2.21%) |
Sep 09, 2019 | 24.49 | 24.73 | 24.37 | 24.40 | 2,968,439 | +0.15(+0.61%) |
Sep 06, 2019 | 23.97 | 24.33 | 23.91 | 24.26 | 2,633,432 | +0.16(+0.64%) |
Sep 05, 2019 | 23.90 | 24.30 | 23.84 | 24.10 | 3,527,950 | +0.41(+1.72%) |
Sep 04, 2019 | 23.79 | 24.03 | 23.65 | 23.69 | 5,364,776 | +0.24(+1.01%) |
Sep 03, 2019 | 23.07 | 23.49 | 22.98 | 23.46 | 5,626,104 | -0.15(-0.64%) |
Aug 30, 2019 | 23.73 | 23.83 | 23.45 | 23.61 | 2,899,967 | +0.06(+0.24%) |
Aug 29, 2019 | 23.16 | 23.66 | 23.15 | 23.55 | 3,057,303 | +0.53(+2.32%) |
Aug 28, 2019 | 22.86 | 23.13 | 22.73 | 23.02 | 7,697,682 | +0.39(+1.71%) |
Aug 27, 2019 | 22.81 | 22.93 | 22.52 | 22.63 | 8,794,944 | -0.09(-0.39%) |
Aug 26, 2019 | 22.81 | 22.85 | 22.62 | 22.72 | 5,202,895 | +0.21(+0.93%) |
Aug 23, 2019 | 22.74 | 22.95 | 22.43 | 22.51 | 2,679,950 | -0.40(-1.76%) |
Aug 22, 2019 | 23.05 | 23.12 | 22.88 | 22.91 | 2,541,779 | -0.05(-0.21%) |
Aug 21, 2019 | 22.86 | 23.07 | 22.86 | 22.96 | 3,288,805 | +0.25(+1.10%) |
Aug 20, 2019 | 22.96 | 22.99 | 22.69 | 22.71 | 4,264,764 | -0.32(-1.40%) |
Aug 19, 2019 | 22.86 | 23.08 | 22.82 | 23.03 | 3,106,174 | +0.34(+1.49%) |
Aug 16, 2019 | 22.37 | 22.80 | 22.28 | 22.70 | 2,606,281 | +0.40(+1.77%) |
Aug 15, 2019 | 22.42 | 22.54 | 22.18 | 22.30 | 3,279,240 | -0.24(-1.07%) |
Aug 14, 2019 | 22.66 | 22.76 | 22.45 | 22.54 | 3,927,131 | -0.61(-2.65%) |
Aug 13, 2019 | 23.03 | 23.23 | 22.84 | 23.16 | 10,271,188 | +0.05(+0.21%) |
Aug 12, 2019 | 23.04 | 23.17 | 22.92 | 23.11 | 2,997,035 | -0.01(-0.04%) |
Aug 09, 2019 | 23.19 | 23.36 | 22.99 | 23.12 | 4,387,714 | +0.00(+0.00%) |
Aug 08, 2019 | 22.94 | 23.39 | 22.83 | 23.12 | 5,786,343 | +0.41(+1.81%) |
Aug 07, 2019 | 22.15 | 22.84 | 22.03 | 22.70 | 6,355,797 | +0.19(+0.86%) |
Aug 06, 2019 | 22.49 | 22.67 | 22.18 | 22.51 | 9,512,939 | +0.19(+0.83%) |
Aug 05, 2019 | 22.58 | 22.69 | 22.30 | 22.32 | 7,120,063 | -0.64(-2.78%) |
Aug 02, 2019 | 23.18 | 23.27 | 22.75 | 22.96 | 8,407,454 | -0.25(-1.08%) |
Aug 01, 2019 | 22.91 | 23.40 | 22.90 | 23.21 | 8,623,733 | +0.03(+0.14%) |
Jul 31, 2019 | 23.62 | 23.62 | 22.99 | 23.18 | 7,048,945 | -0.35(-1.48%) |
Jul 30, 2019 | 23.42 | 23.71 | 23.08 | 23.53 | 4,940,118 | +0.01(+0.03%) |
Jul 29, 2019 | 24.03 | 24.08 | 23.44 | 23.52 | 4,729,096 | -0.42(-1.75%) |
Jul 26, 2019 | 24.03 | 24.23 | 23.80 | 23.94 | 4,432,411 | +0.02(+0.07%) |
Jul 25, 2019 | 25.05 | 25.11 | 23.73 | 23.92 | 5,106,891 | -0.71(-2.89%) |
Jul 24, 2019 | 24.98 | 25.07 | 24.61 | 24.63 | 3,210,647 | -0.40(-1.58%) |
Jul 23, 2019 | 25.22 | 25.30 | 25.03 | 25.03 | 2,576,818 | -0.14(-0.55%) |
Jul 22, 2019 | 25.19 | 25.24 | 25.04 | 25.17 | 2,723,526 | +0.01(+0.03%) |
Jul 19, 2019 | 25.20 | 25.27 | 25.06 | 25.16 | 2,637,234 | -0.03(-0.13%) |
Jul 18, 2019 | 25.20 | 25.28 | 25.06 | 25.19 | 3,674,549 | -0.17(-0.67%) |
Jul 17, 2019 | 25.45 | 25.57 | 25.24 | 25.36 | 2,778,403 | -0.13(-0.51%) |
Jul 16, 2019 | 25.93 | 25.97 | 25.32 | 25.49 | 3,713,702 | -0.50(-1.93%) |
Jul 15, 2019 | 26.19 | 26.31 | 25.95 | 25.99 | 2,046,932 | -0.08(-0.31%) |
Jul 12, 2019 | 26.22 | 26.25 | 26.06 | 26.07 | 2,189,647 | -0.15(-0.55%) |
Jul 11, 2019 | 26.25 | 26.35 | 26.06 | 26.22 | 2,400,606 | +0.03(+0.12%) |
Jul 10, 2019 | 26.18 | 26.40 | 25.96 | 26.18 | 5,183,878 | +0.25(+0.97%) |
Jul 09, 2019 | 25.31 | 25.93 | 25.23 | 25.93 | 3,644,723 | +0.60(+2.36%) |
Jul 08, 2019 | 25.30 | 25.47 | 25.27 | 25.34 | 3,323,709 | -0.06(-0.25%) |
Jul 05, 2019 | 25.55 | 25.59 | 25.25 | 25.40 | 2,611,728 | +0.13(+0.51%) |
Jul 03, 2019 | 25.22 | 25.38 | 25.02 | 25.27 | 2,104,587 | +0.10(+0.38%) |
Jul 02, 2019 | 25.34 | 25.44 | 25.01 | 25.17 | 4,254,456 | -0.35(-1.36%) |
Jul 01, 2019 | 25.55 | 25.66 | 25.35 | 25.52 | 2,947,125 | +0.36(+1.41%) |
Jun 28, 2019 | 25.26 | 25.35 | 25.03 | 25.17 | 3,427,042 | +0.06(+0.23%) |
Jun 27, 2019 | 25.53 | 25.57 | 25.04 | 25.11 | 3,708,212 | -0.39(-1.52%) |
Jun 26, 2019 | 25.64 | 25.80 | 25.48 | 25.50 | 4,984,067 | +0.05(+0.19%) |
Jun 25, 2019 | 25.76 | 25.84 | 25.45 | 25.45 | 3,926,881 | -0.27(-1.07%) |
Jun 24, 2019 | 25.59 | 25.83 | 25.35 | 25.72 | 3,859,050 | +0.20(+0.79%) |
Jun 21, 2019 | 25.76 | 25.80 | 25.38 | 25.52 | 4,242,233 | -0.18(-0.69%) |
Jun 20, 2019 | 25.87 | 25.93 | 25.61 | 25.70 | 3,462,373 | +0.35(+1.37%) |
Jun 19, 2019 | 25.21 | 25.45 | 25.03 | 25.35 | 3,350,877 | +0.19(+0.74%) |
Jun 18, 2019 | 25.25 | 25.37 | 25.05 | 25.17 | 4,298,081 | +0.06(+0.26%) |
Jun 17, 2019 | 25.03 | 25.35 | 24.95 | 25.10 | 4,173,957 | +0.06(+0.26%) |
Jun 14, 2019 | 24.94 | 25.24 | 24.81 | 25.04 | 2,541,526 | +0.02(+0.10%) |
Jun 13, 2019 | 25.05 | 25.12 | 24.92 | 25.01 | 2,416,501 | +0.17(+0.68%) |
Jun 12, 2019 | 24.48 | 24.87 | 24.34 | 24.84 | 3,657,501 | +0.12(+0.49%) |
Jun 11, 2019 | 24.67 | 24.94 | 24.60 | 24.72 | 2,336,983 | +0.16(+0.66%) |
Jun 10, 2019 | 24.65 | 24.75 | 24.47 | 24.56 | 2,641,648 | -0.06(-0.23%) |
Jun 07, 2019 | 24.60 | 24.89 | 24.57 | 24.62 | 3,389,032 | +0.08(+0.33%) |
Jun 06, 2019 | 24.31 | 24.61 | 24.17 | 24.54 | 3,656,788 | +0.32(+1.33%) |
Jun 05, 2019 | 24.56 | 24.59 | 24.17 | 24.21 | 4,354,656 | -0.21(-0.86%) |
Jun 04, 2019 | 24.52 | 24.63 | 24.22 | 24.42 | 4,971,288 | +0.00(+0.00%) |
Jun 03, 2019 | 24.85 | 24.92 | 24.35 | 24.42 | 7,325,168 | -0.20(-0.82%) |
May 31, 2019 | 24.54 | 24.77 | 24.23 | 24.62 | 4,444,478 | -0.20(-0.81%) |
May 30, 2019 | 24.97 | 25.11 | 24.69 | 24.82 | 5,836,017 | -0.18(-0.73%) |
May 29, 2019 | 24.60 | 25.15 | 24.49 | 25.01 | 2,714,765 | +0.01(+0.03%) |
May 28, 2019 | 25.30 | 25.49 | 25.00 | 25.00 | 6,359,563 | +0.14(+0.58%) |
May 24, 2019 | 24.71 | 25.00 | 24.58 | 24.86 | 3,794,204 | +0.31(+1.27%) |
May 23, 2019 | 25.03 | 25.06 | 24.19 | 24.54 | 4,545,593 | -0.99(-3.88%) |
May 22, 2019 | 26.12 | 26.14 | 25.53 | 25.54 | 2,359,517 | -0.67(-2.56%) |
May 21, 2019 | 25.90 | 26.24 | 25.82 | 26.21 | 2,817,439 | +0.37(+1.42%) |
May 20, 2019 | 25.78 | 25.98 | 25.74 | 25.84 | 1,823,406 | +0.11(+0.43%) |
May 17, 2019 | 25.87 | 26.06 | 25.67 | 25.73 | 2,246,754 | -0.24(-0.92%) |
May 16, 2019 | 25.81 | 26.16 | 25.81 | 25.97 | 2,286,733 | +0.30(+1.18%) |
May 15, 2019 | 25.27 | 25.76 | 25.24 | 25.66 | 1,783,992 | +0.16(+0.63%) |
May 14, 2019 | 25.27 | 25.66 | 25.18 | 25.50 | 2,275,186 | +0.38(+1.53%) |
May 13, 2019 | 25.34 | 25.50 | 25.06 | 25.12 | 5,140,398 | -0.39(-1.54%) |
May 10, 2019 | 25.75 | 25.86 | 25.38 | 25.51 | 5,000,319 | -0.34(-1.33%) |
May 09, 2019 | 25.83 | 25.99 | 25.36 | 25.86 | 2,781,232 | -0.18(-0.68%) |
May 08, 2019 | 25.50 | 26.22 | 25.37 | 26.03 | 3,263,923 | +0.55(+2.16%) |
May 07, 2019 | 25.33 | 25.53 | 25.09 | 25.48 | 3,821,083 | -0.17(-0.65%) |
May 06, 2019 | 25.42 | 25.70 | 25.26 | 25.65 | 2,489,235 | -0.25(-0.96%) |
May 03, 2019 | 25.56 | 26.00 | 25.45 | 25.90 | 2,495,281 | +0.58(+2.31%) |
May 02, 2019 | 26.06 | 26.25 | 25.29 | 25.31 | 3,563,156 | -0.70(-2.67%) |
May 01, 2019 | 26.37 | 26.47 | 25.99 | 26.01 | 8,419,770 | -0.38(-1.42%) |
Apr 30, 2019 | 26.62 | 26.63 | 26.11 | 26.38 | 2,349,956 | -0.10(-0.39%) |
Apr 29, 2019 | 26.26 | 26.59 | 26.09 | 26.49 | 2,495,759 | +0.13(+0.49%) |
Apr 26, 2019 | 26.38 | 26.41 | 25.90 | 26.36 | 3,374,446 | -0.12(-0.45%) |
Apr 25, 2019 | 26.36 | 26.69 | 26.10 | 26.48 | 2,803,400 | +0.17(+0.64%) |
Apr 24, 2019 | 27.18 | 27.25 | 26.29 | 26.31 | 3,929,877 | -1.02(-3.74%) |
Apr 23, 2019 | 27.07 | 27.38 | 27.03 | 27.34 | 3,067,354 | +0.18(+0.68%) |
Apr 22, 2019 | 26.75 | 27.20 | 26.70 | 27.15 | 3,233,890 | +0.62(+2.32%) |
Apr 18, 2019 | 26.55 | 26.74 | 26.47 | 26.54 | 2,250,881 | -0.04(-0.15%) |
Apr 17, 2019 | 26.50 | 26.76 | 26.36 | 26.58 | 3,162,021 | +0.28(+1.06%) |
Apr 16, 2019 | 26.39 | 26.45 | 26.12 | 26.30 | 3,060,162 | -0.07(-0.27%) |
Apr 15, 2019 | 26.66 | 26.74 | 26.30 | 26.37 | 2,440,965 | -0.17(-0.63%) |
Apr 12, 2019 | 26.46 | 26.70 | 26.39 | 26.54 | 3,278,512 | +0.29(+1.10%) |
Apr 11, 2019 | 26.36 | 26.51 | 26.23 | 26.25 | 5,914,415 | -0.22(-0.82%) |
Apr 10, 2019 | 26.62 | 26.74 | 26.42 | 26.46 | 4,776,723 | -0.02(-0.06%) |
Apr 09, 2019 | 26.76 | 26.78 | 26.37 | 26.48 | 3,354,565 | -0.40(-1.49%) |
Apr 08, 2019 | 26.70 | 27.18 | 26.66 | 26.88 | 5,570,682 | +0.30(+1.14%) |
Apr 05, 2019 | 26.22 | 26.63 | 26.18 | 26.58 | 3,313,659 | +0.39(+1.50%) |
Apr 04, 2019 | 26.10 | 26.22 | 25.78 | 26.18 | 2,263,971 | +0.11(+0.43%) |
Apr 03, 2019 | 26.38 | 26.50 | 25.96 | 26.07 | 3,238,545 | -0.26(-1.00%) |
Apr 02, 2019 | 26.50 | 26.70 | 26.24 | 26.34 | 3,295,624 | +0.00(+0.00%) |
Apr 01, 2019 | 26.16 | 26.40 | 26.12 | 26.34 | 2,855,751 | +0.41(+1.57%) |
Mar 29, 2019 | 26.33 | 26.41 | 25.84 | 25.93 | 3,613,968 | -0.02(-0.06%) |
Mar 28, 2019 | 25.89 | 26.18 | 25.84 | 25.94 | 4,369,333 | +0.01(+0.03%) |
Mar 27, 2019 | 26.45 | 26.60 | 25.81 | 25.94 | 5,801,222 | -0.67(-2.52%) |
Mar 26, 2019 | 26.37 | 26.78 | 26.37 | 26.61 | 5,688,179 | +0.24(+0.91%) |
Mar 25, 2019 | 26.61 | 26.92 | 26.32 | 26.37 | 5,454,807 | -0.54(-1.99%) |
Mar 22, 2019 | 27.45 | 27.46 | 26.62 | 26.90 | 3,185,580 | -0.74(-2.66%) |
Mar 21, 2019 | 27.54 | 27.82 | 27.52 | 27.64 | 3,384,242 | -0.13(-0.46%) |
Mar 20, 2019 | 27.36 | 27.88 | 27.30 | 27.77 | 2,835,136 | +0.30(+1.11%) |
Mar 19, 2019 | 27.69 | 27.85 | 27.38 | 27.46 | 3,519,888 | +0.04(+0.15%) |
Mar 18, 2019 | 27.04 | 27.43 | 26.97 | 27.42 | 3,172,508 | +0.43(+1.60%) |
Mar 15, 2019 | 26.81 | 27.06 | 26.81 | 26.99 | 4,458,862 | +0.10(+0.39%) |
Mar 14, 2019 | 27.04 | 27.15 | 26.83 | 26.89 | 4,544,512 | +0.01(+0.03%) |
Mar 13, 2019 | 26.77 | 26.95 | 26.70 | 26.88 | 2,141,886 | +0.34(+1.27%) |
Mar 12, 2019 | 26.46 | 26.62 | 26.38 | 26.54 | 3,253,923 | +0.14(+0.51%) |
Mar 11, 2019 | 26.22 | 26.55 | 26.16 | 26.41 | 7,840,944 | +0.31(+1.19%) |
Mar 08, 2019 | 26.30 | 26.34 | 25.86 | 26.10 | 4,466,867 | -0.54(-2.04%) |
Mar 07, 2019 | 26.99 | 27.02 | 26.62 | 26.64 | 5,056,770 | -0.26(-0.95%) |
Mar 06, 2019 | 27.14 | 27.14 | 26.76 | 26.90 | 3,514,304 | -0.33(-1.20%) |
Mar 05, 2019 | 27.10 | 27.31 | 27.02 | 27.22 | 4,313,728 | +0.11(+0.41%) |
Mar 04, 2019 | 27.49 | 27.50 | 26.65 | 27.11 | 4,633,758 | -0.23(-0.85%) |
Mar 01, 2019 | 27.31 | 27.62 | 27.26 | 27.34 | 8,503,595 | +0.05(+0.17%) |
Feb 28, 2019 | 27.43 | 27.44 | 27.07 | 27.30 | 3,198,559 | -0.13(-0.46%) |
Feb 27, 2019 | 27.17 | 27.46 | 26.97 | 27.42 | 3,113,684 | +0.40(+1.50%) |
Feb 26, 2019 | 26.85 | 27.17 | 26.80 | 27.02 | 5,064,907 | +0.13(+0.47%) |
Feb 25, 2019 | 27.04 | 27.20 | 26.88 | 26.89 | 3,861,779 | -0.19(-0.70%) |
Feb 22, 2019 | 27.22 | 27.35 | 27.04 | 27.08 | 4,593,188 | +0.07(+0.26%) |
Feb 21, 2019 | 27.22 | 27.25 | 26.96 | 27.01 | 5,220,643 | -0.16(-0.58%) |
Feb 20, 2019 | 27.29 | 27.33 | 26.98 | 27.17 | 4,084,237 | -0.09(-0.32%) |
Feb 19, 2019 | 26.96 | 27.31 | 26.65 | 27.26 | 4,216,683 | +0.41(+1.53%) |
Feb 15, 2019 | 26.41 | 26.97 | 26.15 | 26.84 | 7,793,509 | +1.06(+4.12%) |
Feb 14, 2019 | 25.47 | 25.98 | 25.43 | 25.78 | 4,100,328 | +0.17(+0.65%) |
Feb 13, 2019 | 25.87 | 26.09 | 25.59 | 25.62 | 4,361,537 | -0.15(-0.58%) |
Feb 12, 2019 | 25.88 | 25.99 | 25.53 | 25.77 | 4,350,130 | +0.17(+0.65%) |
Feb 11, 2019 | 25.39 | 25.66 | 25.32 | 25.60 | 5,114,993 | +0.06(+0.25%) |
Feb 08, 2019 | 25.82 | 25.85 | 25.25 | 25.54 | 3,962,339 | -0.29(-1.13%) |
Feb 07, 2019 | 26.16 | 26.33 | 25.76 | 25.83 | 5,468,731 | -0.46(-1.75%) |
Feb 06, 2019 | 25.70 | 26.46 | 25.47 | 26.29 | 6,008,646 | +0.04(+0.15%) |
Feb 05, 2019 | 26.13 | 26.32 | 25.93 | 26.25 | 4,407,508 | +0.04(+0.15%) |
Feb 04, 2019 | 25.51 | 26.22 | 25.49 | 26.21 | 5,730,694 | +0.55(+2.13%) |
Feb 01, 2019 | 25.74 | 25.75 | 25.42 | 25.66 | 5,291,704 | +0.06(+0.25%) |
Jan 31, 2019 | 25.73 | 25.74 | 25.40 | 25.60 | 4,546,503 | +0.05(+0.19%) |
Jan 30, 2019 | 25.55 | 25.75 | 25.29 | 25.55 | 5,041,478 | +0.17(+0.69%) |
Jan 29, 2019 | 25.35 | 25.60 | 25.24 | 25.38 | 5,068,463 | +0.17(+0.66%) |
Jan 28, 2019 | 24.93 | 25.22 | 24.77 | 25.21 | 4,166,089 | -0.15(-0.59%) |
Jan 25, 2019 | 25.26 | 25.56 | 25.20 | 25.36 | 4,848,456 | +0.26(+1.04%) |
Jan 24, 2019 | 24.59 | 25.12 | 24.48 | 25.10 | 5,741,640 | +0.45(+1.83%) |
Jan 23, 2019 | 25.12 | 25.22 | 24.45 | 24.65 | 5,228,790 | -0.33(-1.33%) |
Jan 22, 2019 | 25.15 | 25.17 | 24.64 | 24.98 | 5,797,437 | -0.36(-1.44%) |
Jan 18, 2019 | 25.12 | 25.51 | 25.02 | 25.35 | 4,832,296 | +0.55(+2.24%) |
Jan 17, 2019 | 24.14 | 24.82 | 23.98 | 24.79 | 4,308,432 | +0.44(+1.82%) |
Jan 16, 2019 | 24.63 | 24.68 | 24.15 | 24.35 | 3,381,708 | -0.35(-1.41%) |
Jan 15, 2019 | 24.28 | 24.82 | 24.28 | 24.70 | 3,612,315 | +0.50(+2.06%) |
Jan 14, 2019 | 23.95 | 24.33 | 23.88 | 24.20 | 3,693,743 | +0.10(+0.43%) |
Jan 11, 2019 | 24.10 | 24.29 | 24.00 | 24.10 | 3,849,223 | -0.21(-0.85%) |
Jan 10, 2019 | 24.10 | 24.38 | 23.98 | 24.30 | 3,824,393 | -0.02(-0.06%) |
Jan 09, 2019 | 23.93 | 24.41 | 23.79 | 24.32 | 5,362,742 | +0.63(+2.68%) |
Jan 08, 2019 | 23.76 | 24.17 | 23.53 | 23.68 | 5,081,894 | +0.16(+0.67%) |
Jan 07, 2019 | 23.55 | 23.71 | 22.94 | 23.53 | 6,959,115 | +0.30(+1.30%) |
Jan 04, 2019 | 22.72 | 23.26 | 22.72 | 23.22 | 5,111,804 | +0.89(+3.97%) |
Jan 03, 2019 | 22.48 | 22.53 | 22.14 | 22.34 | 4,835,721 | -0.06(-0.25%) |
Jan 02, 2019 | 21.86 | 22.62 | 21.66 | 22.39 | 4,698,483 | +0.24(+1.07%) |
Dec 31, 2018 | 22.03 | 22.25 | 21.93 | 22.16 | 4,727,513 | +0.21(+0.97%) |
Dec 28, 2018 | 22.00 | 22.40 | 21.89 | 21.94 | 5,986,180 | +0.10(+0.47%) |
Dec 27, 2018 | 21.35 | 21.85 | 21.24 | 21.84 | 6,993,937 | -0.02(-0.11%) |
Dec 26, 2018 | 20.85 | 21.89 | 20.44 | 21.86 | 5,097,121 | +1.12(+5.42%) |
Dec 24, 2018 | 21.05 | 21.27 | 20.72 | 20.74 | 3,620,971 | -0.44(-2.06%) |
Dec 21, 2018 | 21.73 | 21.87 | 21.05 | 21.17 | 8,910,024 | -0.64(-2.94%) |
Dec 20, 2018 | 22.33 | 22.60 | 21.59 | 21.81 | 8,705,921 | -0.77(-3.40%) |
Dec 19, 2018 | 23.06 | 23.31 | 22.41 | 22.58 | 7,185,265 | -0.33(-1.45%) |
Dec 18, 2018 | 22.99 | 23.26 | 22.76 | 22.92 | 9,631,152 | -0.18(-0.79%) |
Dec 17, 2018 | 23.39 | 23.52 | 22.97 | 23.10 | 5,433,852 | -0.34(-1.45%) |
Dec 14, 2018 | 24.02 | 24.03 | 23.25 | 23.44 | 5,684,706 | -0.86(-3.52%) |
Dec 13, 2018 | 24.46 | 24.69 | 24.11 | 24.29 | 5,871,799 | -0.25(-1.00%) |
Dec 12, 2018 | 24.49 | 24.90 | 24.48 | 24.54 | 4,361,477 | +0.38(+1.57%) |
Dec 11, 2018 | 25.01 | 25.28 | 24.10 | 24.16 | 6,261,490 | -0.52(-2.12%) |
Dec 10, 2018 | 24.56 | 24.96 | 24.04 | 24.68 | 8,148,975 | -0.28(-1.11%) |
Dec 07, 2018 | 24.82 | 25.63 | 24.75 | 24.96 | 7,254,441 | +0.59(+2.40%) |
Dec 06, 2018 | 25.17 | 25.22 | 24.21 | 24.37 | 8,548,979 | -1.07(-4.20%) |
Dec 04, 2018 | 25.68 | 25.97 | 25.43 | 25.44 | 5,706,420 | -0.29(-1.14%) |