Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 19.57 | 19.69 | 19.39 | 19.51 | 6,925,314 | -0.39(-1.96%) |
Nov 27, 2019 | 19.37 | 20.00 | 19.28 | 19.90 | 9,750,887 | +0.53(+2.74%) |
Nov 26, 2019 | 19.69 | 19.78 | 19.23 | 19.37 | 11,487,379 | -0.47(-2.35%) |
Nov 25, 2019 | 19.46 | 19.86 | 19.29 | 19.84 | 8,396,350 | +0.33(+1.67%) |
Nov 22, 2019 | 19.50 | 19.75 | 19.34 | 19.51 | 7,965,069 | -0.13(-0.66%) |
Nov 21, 2019 | 19.27 | 19.71 | 19.10 | 19.64 | 11,313,372 | +0.56(+2.92%) |
Nov 20, 2019 | 18.60 | 19.42 | 18.41 | 19.08 | 13,469,977 | +0.59(+3.17%) |
Nov 19, 2019 | 18.61 | 18.66 | 18.20 | 18.50 | 11,020,864 | -0.24(-1.29%) |
Nov 18, 2019 | 18.86 | 18.86 | 18.32 | 18.74 | 9,506,147 | -0.30(-1.56%) |
Nov 15, 2019 | 19.00 | 19.33 | 18.91 | 19.04 | 9,845,772 | +0.14(+0.74%) |
Nov 14, 2019 | 19.17 | 19.45 | 18.85 | 18.90 | 6,721,187 | -0.27(-1.41%) |
Nov 13, 2019 | 19.44 | 19.44 | 19.07 | 19.17 | 7,998,162 | -0.38(-1.95%) |
Nov 12, 2019 | 19.78 | 19.93 | 19.41 | 19.55 | 7,499,533 | -0.20(-1.04%) |
Nov 11, 2019 | 19.49 | 19.78 | 19.20 | 19.75 | 7,221,735 | -0.03(-0.14%) |
Nov 08, 2019 | 19.24 | 19.80 | 19.01 | 19.78 | 10,332,783 | +0.30(+1.53%) |
Nov 07, 2019 | 19.48 | 19.89 | 19.39 | 19.48 | 9,001,905 | +0.33(+1.75%) |
Nov 06, 2019 | 19.44 | 19.60 | 18.98 | 19.15 | 12,252,024 | -0.42(-2.14%) |
Nov 05, 2019 | 19.67 | 19.90 | 19.38 | 19.57 | 15,182,817 | -0.02(-0.09%) |
Nov 04, 2019 | 19.06 | 19.60 | 19.04 | 19.59 | 17,516,292 | +0.91(+4.88%) |
Nov 01, 2019 | 18.05 | 18.71 | 17.99 | 18.67 | 12,423,481 | +0.78(+4.36%) |
Oct 31, 2019 | 17.96 | 18.07 | 17.53 | 17.89 | 11,502,749 | -0.18(-0.98%) |
Oct 30, 2019 | 18.96 | 19.01 | 18.05 | 18.07 | 14,146,511 | -0.87(-4.61%) |
Oct 29, 2019 | 18.64 | 19.08 | 18.53 | 18.94 | 12,470,621 | +0.07(+0.39%) |
Oct 28, 2019 | 19.15 | 19.19 | 18.80 | 18.87 | 13,407,996 | -0.17(-0.88%) |
Oct 25, 2019 | 18.49 | 19.07 | 18.40 | 19.04 | 14,144,859 | +0.53(+2.86%) |
Oct 24, 2019 | 18.87 | 18.93 | 18.15 | 18.51 | 10,202,175 | -0.28(-1.48%) |
Oct 23, 2019 | 18.32 | 18.96 | 18.05 | 18.79 | 12,760,387 | +0.29(+1.56%) |
Oct 22, 2019 | 18.41 | 18.68 | 17.84 | 18.50 | 15,771,195 | +0.27(+1.48%) |
Oct 21, 2019 | 16.87 | 18.59 | 16.82 | 18.23 | 30,260,880 | +1.10(+6.40%) |
Oct 18, 2019 | 17.26 | 17.86 | 17.13 | 17.13 | 28,712,288 | -0.07(-0.43%) |
Oct 17, 2019 | 17.12 | 17.35 | 16.96 | 17.21 | 14,707,396 | +0.20(+1.15%) |
Oct 16, 2019 | 17.35 | 17.58 | 17.00 | 17.01 | 10,252,009 | -0.37(-2.14%) |
Oct 15, 2019 | 17.40 | 17.83 | 17.27 | 17.38 | 12,018,906 | -0.06(-0.32%) |
Oct 14, 2019 | 17.31 | 17.50 | 16.78 | 17.44 | 9,999,621 | -0.18(-1.00%) |
Oct 11, 2019 | 17.32 | 17.76 | 17.29 | 17.61 | 11,351,237 | +0.48(+2.82%) |
Oct 10, 2019 | 17.08 | 17.29 | 16.94 | 17.13 | 10,580,536 | +0.15(+0.88%) |
Oct 09, 2019 | 17.09 | 17.20 | 16.75 | 16.98 | 11,950,224 | +0.02(+0.11%) |
Oct 08, 2019 | 16.86 | 17.29 | 16.77 | 16.96 | 12,238,659 | -0.10(-0.60%) |
Oct 07, 2019 | 17.32 | 17.48 | 17.04 | 17.07 | 9,102,410 | -0.18(-1.02%) |
Oct 04, 2019 | 17.35 | 17.60 | 16.99 | 17.24 | 8,635,719 | -0.08(-0.48%) |
Oct 03, 2019 | 16.79 | 17.35 | 16.76 | 17.33 | 10,940,163 | +0.44(+2.59%) |
Oct 02, 2019 | 17.27 | 17.57 | 16.82 | 16.89 | 12,997,210 | -0.38(-2.21%) |
Oct 01, 2019 | 17.66 | 17.81 | 17.07 | 17.27 | 13,150,835 | -0.25(-1.43%) |
Sep 30, 2019 | 17.40 | 17.68 | 17.24 | 17.52 | 10,710,357 | +0.11(+0.64%) |
Sep 27, 2019 | 17.70 | 18.11 | 17.28 | 17.41 | 15,695,723 | -0.50(-2.80%) |
Sep 26, 2019 | 17.89 | 17.99 | 17.52 | 17.91 | 11,686,698 | -0.16(-0.87%) |
Sep 25, 2019 | 17.78 | 18.11 | 17.75 | 18.07 | 11,379,932 | -0.05(-0.26%) |
Sep 24, 2019 | 18.96 | 19.06 | 18.03 | 18.12 | 20,194,708 | -1.04(-5.43%) |
Sep 23, 2019 | 18.89 | 19.38 | 18.80 | 19.16 | 12,161,205 | +0.16(+0.83%) |
Sep 20, 2019 | 19.44 | 19.58 | 18.85 | 19.00 | 17,349,002 | -0.45(-2.29%) |
Sep 19, 2019 | 19.66 | 19.82 | 19.41 | 19.45 | 14,199,435 | +0.10(+0.53%) |
Sep 18, 2019 | 19.41 | 19.66 | 19.11 | 19.34 | 16,351,362 | -0.20(-1.05%) |
Sep 17, 2019 | 20.71 | 20.71 | 19.35 | 19.55 | 21,013,726 | -1.36(-6.49%) |
Sep 16, 2019 | 19.95 | 21.15 | 19.87 | 20.91 | 39,310,568 | +2.06(+10.95%) |
Sep 13, 2019 | 18.71 | 19.01 | 18.38 | 18.84 | 11,529,389 | +0.48(+2.63%) |
Sep 12, 2019 | 18.09 | 18.59 | 17.75 | 18.36 | 14,426,179 | -0.28(-1.50%) |
Sep 11, 2019 | 18.71 | 19.15 | 18.37 | 18.64 | 15,843,962 | +0.02(+0.10%) |
Sep 10, 2019 | 18.78 | 19.25 | 18.50 | 18.62 | 18,017,380 | +0.07(+0.40%) |
Sep 09, 2019 | 17.92 | 18.78 | 17.87 | 18.54 | 14,580,262 | +0.80(+4.50%) |
Sep 06, 2019 | 17.58 | 17.78 | 17.23 | 17.75 | 11,748,851 | +0.08(+0.47%) |
Sep 05, 2019 | 17.61 | 18.15 | 17.61 | 17.66 | 13,515,624 | +0.22(+1.28%) |
Sep 04, 2019 | 17.69 | 17.81 | 17.39 | 17.44 | 13,788,246 | +0.00(+0.00%) |
Sep 03, 2019 | 16.92 | 17.50 | 16.85 | 17.44 | 14,122,548 | +0.09(+0.54%) |
Aug 30, 2019 | 17.13 | 17.61 | 17.04 | 17.35 | 13,205,342 | +0.29(+1.67%) |
Aug 29, 2019 | 16.75 | 17.30 | 16.74 | 17.06 | 14,199,117 | +0.49(+2.94%) |
Aug 28, 2019 | 15.92 | 16.81 | 15.62 | 16.57 | 16,047,152 | +0.64(+3.99%) |
Aug 27, 2019 | 16.30 | 16.37 | 15.84 | 15.94 | 11,206,871 | -0.17(-1.09%) |
Aug 26, 2019 | 16.58 | 16.70 | 15.98 | 16.11 | 14,121,995 | -0.20(-1.24%) |
Aug 23, 2019 | 16.85 | 17.11 | 16.25 | 16.31 | 15,316,207 | -0.87(-5.09%) |
Aug 22, 2019 | 17.35 | 17.68 | 17.18 | 17.19 | 14,415,235 | +0.06(+0.38%) |
Aug 21, 2019 | 17.77 | 17.82 | 17.12 | 17.12 | 11,910,116 | -0.42(-2.41%) |
Aug 20, 2019 | 17.59 | 17.67 | 17.32 | 17.55 | 8,998,122 | -0.25(-1.40%) |
Aug 19, 2019 | 17.80 | 17.94 | 17.56 | 17.80 | 14,106,625 | +0.42(+2.44%) |
Aug 16, 2019 | 16.89 | 17.43 | 16.76 | 17.37 | 15,596,982 | +0.57(+3.40%) |
Aug 15, 2019 | 16.70 | 16.85 | 16.07 | 16.80 | 22,966,146 | -0.07(-0.44%) |
Aug 14, 2019 | 17.46 | 17.49 | 16.68 | 16.88 | 19,818,978 | -1.06(-5.90%) |
Aug 13, 2019 | 17.81 | 18.76 | 17.66 | 17.93 | 13,483,023 | +0.06(+0.36%) |
Aug 12, 2019 | 17.88 | 18.01 | 17.58 | 17.87 | 10,581,283 | -0.10(-0.56%) |
Aug 09, 2019 | 18.35 | 18.44 | 17.87 | 17.97 | 14,786,156 | -0.38(-2.06%) |
Aug 08, 2019 | 18.17 | 18.44 | 17.96 | 18.35 | 18,999,740 | +0.26(+1.43%) |
Aug 07, 2019 | 17.89 | 18.29 | 17.59 | 18.09 | 18,093,430 | -0.28(-1.50%) |
Aug 06, 2019 | 18.80 | 18.97 | 17.95 | 18.37 | 15,805,304 | -0.33(-1.77%) |
Aug 05, 2019 | 18.84 | 18.91 | 18.38 | 18.70 | 14,946,308 | -0.64(-3.29%) |
Aug 02, 2019 | 20.00 | 20.11 | 19.18 | 19.33 | 15,345,968 | -0.61(-3.05%) |
Aug 01, 2019 | 20.91 | 20.95 | 19.67 | 19.94 | 17,901,492 | -1.23(-5.83%) |
Jul 31, 2019 | 21.42 | 21.60 | 20.95 | 21.18 | 14,725,289 | -0.18(-0.86%) |
Jul 30, 2019 | 20.25 | 21.39 | 20.08 | 21.36 | 19,326,980 | +0.94(+4.60%) |
Jul 29, 2019 | 21.17 | 21.18 | 20.17 | 20.42 | 13,302,513 | -0.78(-3.69%) |
Jul 26, 2019 | 21.41 | 21.55 | 21.11 | 21.20 | 7,116,050 | -0.17(-0.82%) |
Jul 25, 2019 | 22.09 | 22.12 | 21.20 | 21.38 | 13,495,861 | -0.52(-2.40%) |
Jul 24, 2019 | 21.88 | 22.17 | 21.71 | 21.90 | 14,100,865 | -0.05(-0.21%) |
Jul 23, 2019 | 21.79 | 22.14 | 21.37 | 21.95 | 19,938,650 | +0.09(+0.42%) |
Jul 22, 2019 | 21.04 | 21.93 | 20.66 | 21.86 | 30,695,356 | +1.83(+9.15%) |
Jul 19, 2019 | 19.98 | 20.13 | 19.72 | 20.02 | 18,623,056 | +0.06(+0.32%) |
Jul 18, 2019 | 19.97 | 20.05 | 19.54 | 19.96 | 13,768,659 | -0.09(-0.46%) |
Jul 17, 2019 | 21.01 | 21.07 | 20.03 | 20.05 | 13,841,224 | -1.01(-4.81%) |
Jul 16, 2019 | 21.55 | 21.69 | 21.02 | 21.06 | 10,498,276 | -0.53(-2.47%) |
Jul 15, 2019 | 21.97 | 22.11 | 21.55 | 21.60 | 14,244,533 | -0.27(-1.22%) |
Jul 12, 2019 | 22.00 | 22.13 | 21.81 | 21.87 | 12,875,364 | -0.09(-0.42%) |
Jul 11, 2019 | 21.73 | 21.96 | 21.62 | 21.96 | 13,324,312 | +0.23(+1.06%) |
Jul 10, 2019 | 21.83 | 21.96 | 21.51 | 21.73 | 16,853,190 | +0.03(+0.13%) |
Jul 09, 2019 | 21.28 | 21.70 | 20.95 | 21.70 | 14,497,364 | +0.29(+1.38%) |
Jul 08, 2019 | 21.15 | 21.64 | 21.02 | 21.41 | 15,600,181 | +0.20(+0.96%) |
Jul 05, 2019 | 20.86 | 21.26 | 20.83 | 21.20 | 9,183,251 | +0.17(+0.83%) |
Jul 03, 2019 | 20.84 | 21.04 | 20.68 | 21.03 | 6,794,326 | +0.17(+0.84%) |
Jul 02, 2019 | 21.02 | 21.03 | 20.46 | 20.85 | 15,518,181 | -0.28(-1.31%) |
Jul 01, 2019 | 21.41 | 21.67 | 21.04 | 21.13 | 12,608,625 | +0.19(+0.92%) |
Jun 28, 2019 | 21.02 | 21.32 | 20.80 | 20.94 | 39,394,232 | +0.01(+0.04%) |
Jun 27, 2019 | 21.36 | 21.48 | 20.89 | 20.93 | 10,778,055 | -0.43(-2.03%) |
Jun 26, 2019 | 21.02 | 21.67 | 20.91 | 21.36 | 15,565,908 | +0.64(+3.11%) |
Jun 25, 2019 | 20.68 | 20.92 | 20.39 | 20.71 | 8,957,105 | -0.01(-0.04%) |
Jun 24, 2019 | 21.09 | 21.21 | 20.67 | 20.72 | 18,970,292 | -0.30(-1.44%) |
Jun 21, 2019 | 21.17 | 21.41 | 20.82 | 21.03 | 21,147,316 | -0.04(-0.17%) |
Jun 20, 2019 | 20.71 | 21.15 | 20.64 | 21.06 | 15,986,726 | +0.99(+4.91%) |
Jun 19, 2019 | 20.47 | 20.57 | 20.04 | 20.08 | 12,737,091 | -0.38(-1.85%) |
Jun 18, 2019 | 20.35 | 20.73 | 20.21 | 20.46 | 13,997,216 | +0.23(+1.14%) |
Jun 17, 2019 | 19.56 | 20.48 | 19.51 | 20.23 | 13,437,097 | +0.54(+2.76%) |
Jun 14, 2019 | 19.89 | 19.99 | 19.48 | 19.68 | 11,608,779 | -0.26(-1.29%) |
Jun 13, 2019 | 19.92 | 20.05 | 19.55 | 19.94 | 25,992,826 | +0.54(+2.80%) |
Jun 12, 2019 | 20.17 | 20.17 | 19.37 | 19.40 | 19,991,468 | -0.93(-4.57%) |
Jun 11, 2019 | 20.28 | 20.65 | 20.11 | 20.33 | 10,996,588 | +0.29(+1.47%) |
Jun 10, 2019 | 20.07 | 20.55 | 20.03 | 20.03 | 11,772,225 | +0.12(+0.60%) |
Jun 07, 2019 | 19.93 | 20.25 | 19.73 | 19.91 | 16,581,922 | +0.07(+0.37%) |
Jun 06, 2019 | 19.67 | 19.93 | 19.53 | 19.84 | 17,649,930 | +0.33(+1.70%) |
Jun 05, 2019 | 20.19 | 20.29 | 19.32 | 19.51 | 23,034,074 | -0.71(-3.51%) |
Jun 04, 2019 | 20.01 | 20.43 | 19.95 | 20.22 | 10,851,885 | +0.50(+2.52%) |
Jun 03, 2019 | 19.49 | 19.96 | 19.36 | 19.72 | 11,686,107 | +0.28(+1.46%) |
May 31, 2019 | 19.79 | 19.90 | 19.30 | 19.44 | 18,017,992 | -0.80(-3.97%) |
May 30, 2019 | 20.97 | 21.05 | 20.11 | 20.24 | 13,282,978 | -0.77(-3.65%) |
May 29, 2019 | 20.65 | 21.12 | 20.43 | 21.01 | 13,355,364 | +0.02(+0.09%) |
May 28, 2019 | 21.06 | 21.22 | 20.72 | 20.99 | 12,056,445 | +0.02(+0.09%) |
May 24, 2019 | 21.68 | 21.77 | 20.88 | 20.97 | 11,190,885 | -0.49(-2.30%) |
May 23, 2019 | 22.08 | 22.14 | 21.03 | 21.46 | 25,251,296 | -1.12(-4.97%) |
May 22, 2019 | 23.21 | 23.26 | 22.44 | 22.59 | 14,399,136 | -0.78(-3.32%) |
May 21, 2019 | 23.01 | 23.51 | 22.97 | 23.36 | 9,600,232 | +0.47(+2.03%) |
May 20, 2019 | 22.82 | 23.19 | 22.77 | 22.90 | 7,747,049 | -0.09(-0.40%) |
May 17, 2019 | 23.31 | 23.55 | 22.89 | 22.99 | 8,679,037 | -0.64(-2.70%) |
May 16, 2019 | 23.56 | 23.91 | 23.44 | 23.63 | 9,159,850 | +0.26(+1.13%) |
May 15, 2019 | 22.88 | 23.49 | 22.74 | 23.36 | 9,078,103 | +0.15(+0.63%) |
May 14, 2019 | 22.72 | 23.42 | 22.61 | 23.22 | 10,543,965 | +0.71(+3.16%) |
May 13, 2019 | 22.70 | 22.98 | 22.21 | 22.51 | 19,656,738 | -0.65(-2.80%) |
May 10, 2019 | 23.60 | 23.63 | 22.77 | 23.15 | 15,427,829 | -0.58(-2.42%) |
May 09, 2019 | 23.90 | 23.94 | 23.26 | 23.73 | 13,983,751 | -0.47(-1.92%) |
May 08, 2019 | 24.51 | 24.80 | 23.97 | 24.19 | 13,134,954 | -0.40(-1.63%) |
May 07, 2019 | 24.85 | 24.99 | 24.28 | 24.60 | 11,467,222 | -0.63(-2.50%) |
May 06, 2019 | 25.11 | 25.46 | 24.89 | 25.23 | 7,741,389 | -0.13(-0.50%) |
May 03, 2019 | 25.39 | 25.73 | 25.22 | 25.35 | 8,902,149 | +0.03(+0.11%) |
May 02, 2019 | 25.05 | 25.47 | 24.84 | 25.33 | 11,109,090 | +0.14(+0.54%) |
May 01, 2019 | 25.90 | 26.08 | 25.17 | 25.19 | 9,668,096 | -0.68(-2.61%) |
Apr 30, 2019 | 26.35 | 26.38 | 25.75 | 25.87 | 11,108,273 | -0.40(-1.53%) |
Apr 29, 2019 | 26.43 | 26.67 | 26.24 | 26.27 | 7,127,234 | -0.07(-0.28%) |
Apr 26, 2019 | 26.41 | 26.45 | 25.83 | 26.34 | 10,881,135 | -0.34(-1.27%) |
Apr 25, 2019 | 27.54 | 27.55 | 26.64 | 26.68 | 9,681,731 | -0.81(-2.96%) |
Apr 24, 2019 | 28.27 | 28.30 | 27.40 | 27.49 | 12,534,590 | -0.95(-3.34%) |
Apr 23, 2019 | 28.47 | 28.80 | 28.06 | 28.44 | 14,637,068 | +0.05(+0.19%) |
Apr 22, 2019 | 29.05 | 29.30 | 27.95 | 28.39 | 24,275,446 | -0.04(-0.13%) |
Apr 18, 2019 | 28.94 | 29.49 | 28.39 | 28.42 | 10,689,129 | -0.42(-1.46%) |
Apr 17, 2019 | 29.29 | 29.41 | 28.81 | 28.84 | 11,637,863 | -0.20(-0.69%) |
Apr 16, 2019 | 28.78 | 29.16 | 28.60 | 29.04 | 6,149,289 | +0.47(+1.66%) |
Apr 15, 2019 | 28.54 | 28.95 | 28.28 | 28.57 | 7,624,472 | -0.04(-0.13%) |
Apr 12, 2019 | 28.85 | 29.04 | 28.36 | 28.60 | 7,693,487 | +0.12(+0.42%) |
Apr 11, 2019 | 28.30 | 28.71 | 28.14 | 28.49 | 6,291,453 | +0.15(+0.52%) |
Apr 10, 2019 | 28.27 | 28.60 | 28.21 | 28.34 | 5,381,613 | +0.21(+0.75%) |
Apr 09, 2019 | 28.36 | 28.39 | 27.92 | 28.13 | 8,438,442 | -0.44(-1.53%) |
Apr 08, 2019 | 28.39 | 28.70 | 28.32 | 28.57 | 7,453,685 | +0.29(+1.03%) |
Apr 05, 2019 | 27.90 | 28.44 | 27.75 | 28.28 | 9,075,864 | +0.50(+1.81%) |
Apr 04, 2019 | 27.32 | 27.88 | 27.02 | 27.77 | 9,936,746 | +0.45(+1.64%) |
Apr 03, 2019 | 27.51 | 27.81 | 27.16 | 27.33 | 8,831,416 | -0.01(-0.03%) |
Apr 02, 2019 | 27.49 | 28.05 | 27.33 | 27.34 | 12,997,321 | -0.18(-0.66%) |
Apr 01, 2019 | 27.05 | 27.55 | 26.80 | 27.52 | 12,446,989 | +0.77(+2.87%) |
Mar 29, 2019 | 26.92 | 27.12 | 26.42 | 26.75 | 8,412,879 | +0.10(+0.38%) |
Mar 28, 2019 | 25.87 | 26.71 | 25.79 | 26.65 | 8,933,157 | +0.58(+2.21%) |
Mar 27, 2019 | 25.94 | 26.18 | 25.76 | 26.08 | 7,386,554 | +0.08(+0.32%) |
Mar 26, 2019 | 26.09 | 26.46 | 25.86 | 25.99 | 6,673,623 | +0.21(+0.81%) |
Mar 25, 2019 | 26.02 | 26.18 | 25.53 | 25.78 | 10,136,934 | -0.45(-1.71%) |
Mar 22, 2019 | 27.18 | 27.29 | 26.15 | 26.23 | 11,432,945 | -1.20(-4.36%) |
Mar 21, 2019 | 27.25 | 27.53 | 27.12 | 27.43 | 10,040,972 | -0.05(-0.20%) |
Mar 20, 2019 | 26.70 | 27.71 | 26.55 | 27.48 | 15,140,979 | +0.77(+2.87%) |
Mar 19, 2019 | 26.59 | 26.98 | 26.56 | 26.71 | 14,655,825 | +0.36(+1.35%) |
Mar 18, 2019 | 25.68 | 26.48 | 25.66 | 26.36 | 9,450,449 | +0.82(+3.22%) |
Mar 15, 2019 | 25.88 | 25.99 | 25.45 | 25.54 | 13,375,568 | -0.46(-1.76%) |
Mar 14, 2019 | 26.02 | 26.36 | 25.86 | 25.99 | 12,213,084 | -0.03(-0.11%) |
Mar 13, 2019 | 25.83 | 26.16 | 25.82 | 26.02 | 11,427,911 | +0.37(+1.46%) |
Mar 12, 2019 | 25.56 | 25.87 | 25.45 | 25.65 | 11,337,382 | +0.18(+0.72%) |
Mar 11, 2019 | 25.45 | 25.76 | 25.07 | 25.46 | 12,562,496 | +0.38(+1.53%) |
Mar 08, 2019 | 25.04 | 25.26 | 24.66 | 25.08 | 14,686,202 | -0.42(-1.65%) |
Mar 07, 2019 | 26.23 | 26.31 | 25.40 | 25.50 | 14,672,082 | -0.83(-3.16%) |
Mar 06, 2019 | 27.44 | 27.55 | 26.25 | 26.33 | 15,256,382 | -1.32(-4.79%) |
Mar 05, 2019 | 28.12 | 28.18 | 27.45 | 27.65 | 12,535,288 | -0.47(-1.66%) |
Mar 04, 2019 | 28.31 | 28.57 | 27.78 | 28.12 | 12,250,312 | +0.05(+0.16%) |
Mar 01, 2019 | 28.04 | 28.41 | 27.94 | 28.07 | 11,928,985 | +0.22(+0.78%) |
Feb 28, 2019 | 28.46 | 28.47 | 27.55 | 27.86 | 9,517,053 | -0.51(-1.79%) |
Feb 27, 2019 | 28.75 | 29.01 | 28.31 | 28.37 | 9,073,717 | -0.26(-0.92%) |
Feb 26, 2019 | 28.82 | 29.20 | 28.60 | 28.63 | 7,830,611 | -0.19(-0.66%) |
Feb 25, 2019 | 28.31 | 29.09 | 28.23 | 28.82 | 9,126,284 | +0.39(+1.37%) |
Feb 22, 2019 | 28.68 | 28.78 | 28.17 | 28.43 | 6,839,132 | -0.05(-0.19%) |
Feb 21, 2019 | 29.15 | 29.25 | 28.26 | 28.48 | 8,452,346 | -0.83(-2.82%) |
Feb 20, 2019 | 28.77 | 29.69 | 28.77 | 29.31 | 15,184,870 | +0.54(+1.86%) |
Feb 19, 2019 | 28.64 | 29.11 | 28.59 | 28.77 | 5,984,188 | -0.14(-0.47%) |
Feb 15, 2019 | 29.10 | 29.29 | 28.62 | 28.91 | 9,088,032 | +0.23(+0.79%) |
Feb 14, 2019 | 28.37 | 29.06 | 28.24 | 28.68 | 9,111,559 | +0.18(+0.64%) |
Feb 13, 2019 | 28.16 | 28.76 | 27.97 | 28.50 | 7,785,801 | +0.51(+1.82%) |
Feb 12, 2019 | 27.83 | 28.46 | 27.83 | 27.99 | 10,401,026 | +0.58(+2.12%) |
Feb 11, 2019 | 26.80 | 27.62 | 26.69 | 27.41 | 8,716,888 | +0.45(+1.68%) |
Feb 08, 2019 | 27.44 | 27.63 | 26.69 | 26.96 | 10,858,464 | -0.73(-2.62%) |
Feb 07, 2019 | 28.79 | 29.04 | 27.43 | 27.68 | 10,318,695 | -1.39(-4.78%) |
Feb 06, 2019 | 29.23 | 29.36 | 29.04 | 29.07 | 6,023,038 | -0.25(-0.84%) |
Feb 05, 2019 | 29.24 | 29.34 | 29.00 | 29.32 | 5,701,610 | +0.05(+0.16%) |
Feb 04, 2019 | 28.88 | 29.27 | 28.65 | 29.27 | 6,780,833 | +0.12(+0.40%) |
Feb 01, 2019 | 28.59 | 29.42 | 28.47 | 29.15 | 8,566,928 | +0.69(+2.42%) |
Jan 31, 2019 | 28.62 | 28.93 | 28.29 | 28.47 | 8,256,916 | -0.19(-0.67%) |
Jan 30, 2019 | 28.24 | 28.86 | 27.95 | 28.66 | 8,786,943 | +0.65(+2.33%) |
Jan 29, 2019 | 28.59 | 28.64 | 27.97 | 28.00 | 7,023,544 | -0.34(-1.22%) |
Jan 28, 2019 | 28.68 | 28.70 | 27.85 | 28.35 | 11,101,330 | -0.79(-2.71%) |
Jan 25, 2019 | 28.64 | 29.38 | 28.61 | 29.14 | 12,442,378 | +0.81(+2.85%) |
Jan 24, 2019 | 28.14 | 28.93 | 27.99 | 28.33 | 12,410,125 | +0.15(+0.52%) |
Jan 23, 2019 | 28.43 | 28.53 | 27.68 | 28.18 | 13,765,038 | -0.19(-0.67%) |
Jan 22, 2019 | 28.59 | 28.79 | 27.31 | 28.37 | 18,714,428 | -0.90(-3.07%) |
Jan 18, 2019 | 28.51 | 29.38 | 28.41 | 29.27 | 18,131,004 | +1.23(+4.37%) |
Jan 17, 2019 | 27.36 | 28.11 | 27.09 | 28.05 | 14,042,277 | +0.49(+1.78%) |
Jan 16, 2019 | 27.44 | 27.79 | 27.26 | 27.56 | 11,121,339 | +0.01(+0.03%) |
Jan 15, 2019 | 27.78 | 27.92 | 27.38 | 27.55 | 8,471,335 | -0.02(-0.07%) |
Jan 14, 2019 | 27.41 | 27.81 | 27.29 | 27.57 | 9,085,858 | -0.30(-1.07%) |
Jan 11, 2019 | 27.68 | 27.94 | 27.27 | 27.87 | 12,551,005 | -0.15(-0.55%) |
Jan 10, 2019 | 27.00 | 28.04 | 26.97 | 28.02 | 11,373,008 | +0.79(+2.90%) |
Jan 09, 2019 | 26.90 | 27.35 | 26.59 | 27.23 | 11,323,675 | +0.73(+2.74%) |
Jan 08, 2019 | 26.54 | 26.85 | 26.20 | 26.50 | 9,498,562 | +0.34(+1.32%) |
Jan 07, 2019 | 25.99 | 26.43 | 25.52 | 26.16 | 12,115,684 | +0.36(+1.41%) |
Jan 04, 2019 | 25.13 | 25.90 | 24.92 | 25.80 | 17,297,788 | +1.17(+4.75%) |
Jan 03, 2019 | 24.83 | 25.09 | 23.98 | 24.63 | 12,880,964 | -0.15(-0.62%) |
Jan 02, 2019 | 23.70 | 25.09 | 23.61 | 24.78 | 8,596,437 | +0.65(+2.71%) |
Dec 31, 2018 | 24.09 | 24.23 | 23.37 | 24.13 | 10,891,184 | +0.11(+0.45%) |
Dec 28, 2018 | 24.13 | 24.48 | 23.81 | 24.02 | 9,904,392 | +0.09(+0.38%) |
Dec 27, 2018 | 23.50 | 23.93 | 22.96 | 23.93 | 13,956,606 | -0.06(-0.26%) |
Dec 26, 2018 | 22.97 | 24.01 | 22.42 | 23.99 | 16,254,500 | +1.17(+5.13%) |
Dec 24, 2018 | 23.25 | 23.55 | 22.82 | 22.82 | 9,359,932 | -0.64(-2.75%) |
Dec 21, 2018 | 23.87 | 24.83 | 23.20 | 23.46 | 23,284,866 | -1.17(-4.75%) |
Dec 20, 2018 | 24.83 | 25.49 | 24.53 | 24.63 | 15,338,383 | -0.45(-1.81%) |
Dec 19, 2018 | 26.39 | 26.57 | 24.78 | 25.09 | 19,842,302 | -1.22(-4.62%) |
Dec 18, 2018 | 26.40 | 27.00 | 26.11 | 26.30 | 16,856,234 | -0.10(-0.38%) |
Dec 17, 2018 | 26.25 | 26.70 | 26.01 | 26.40 | 17,545,086 | +0.08(+0.31%) |
Dec 14, 2018 | 26.81 | 27.10 | 26.19 | 26.32 | 18,752,032 | -0.83(-3.04%) |
Dec 13, 2018 | 26.75 | 27.40 | 26.56 | 27.15 | 16,554,506 | +0.27(+1.01%) |
Dec 12, 2018 | 26.52 | 27.33 | 26.46 | 26.88 | 11,574,530 | +0.74(+2.81%) |
Dec 11, 2018 | 27.04 | 27.09 | 25.57 | 26.14 | 14,860,421 | -0.44(-1.64%) |
Dec 10, 2018 | 26.45 | 26.86 | 26.03 | 26.58 | 14,191,521 | -0.36(-1.35%) |
Dec 07, 2018 | 27.62 | 28.20 | 26.82 | 26.94 | 15,716,519 | -0.10(-0.37%) |
Dec 06, 2018 | 27.67 | 27.73 | 26.54 | 27.04 | 20,830,912 | -1.33(-4.70%) |
Dec 04, 2018 | 29.48 | 29.62 | 28.23 | 28.37 | 15,088,783 | -1.10(-3.74%) |