Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 23.46 | 23.59 | 22.94 | 23.03 | 4,057,085 | -0.45(-1.91%) |
Oct 30, 2019 | 23.21 | 23.53 | 23.08 | 23.48 | 3,100,849 | +0.25(+1.09%) |
Oct 29, 2019 | 23.16 | 23.62 | 22.96 | 23.22 | 3,635,177 | +0.16(+0.70%) |
Oct 28, 2019 | 22.82 | 23.21 | 22.81 | 23.06 | 4,128,049 | +0.32(+1.41%) |
Oct 25, 2019 | 22.94 | 23.12 | 22.69 | 22.74 | 3,611,162 | -0.14(-0.63%) |
Oct 24, 2019 | 23.02 | 23.07 | 22.58 | 22.89 | 8,302,509 | -0.44(-1.88%) |
Oct 23, 2019 | 23.14 | 23.35 | 22.94 | 23.32 | 5,414,679 | +0.20(+0.88%) |
Oct 22, 2019 | 23.23 | 23.38 | 22.90 | 23.12 | 3,640,283 | -0.08(-0.33%) |
Oct 21, 2019 | 22.94 | 23.34 | 22.94 | 23.20 | 3,841,466 | +0.26(+1.14%) |
Oct 18, 2019 | 23.17 | 23.38 | 22.93 | 22.94 | 3,741,371 | -0.20(-0.88%) |
Oct 17, 2019 | 22.67 | 23.27 | 22.40 | 23.14 | 6,232,856 | +0.40(+1.75%) |
Oct 16, 2019 | 23.00 | 23.16 | 22.73 | 22.74 | 4,635,023 | -0.14(-0.59%) |
Oct 15, 2019 | 23.45 | 23.47 | 22.78 | 22.88 | 8,372,634 | -0.59(-2.52%) |
Oct 14, 2019 | 24.03 | 24.08 | 23.44 | 23.47 | 4,078,978 | -0.53(-2.22%) |
Oct 11, 2019 | 24.04 | 24.28 | 23.97 | 24.00 | 3,786,234 | +0.05(+0.21%) |
Oct 10, 2019 | 23.58 | 24.04 | 23.49 | 23.95 | 3,854,340 | +0.22(+0.93%) |
Oct 09, 2019 | 23.80 | 23.96 | 23.58 | 23.73 | 3,244,736 | +0.17(+0.72%) |
Oct 08, 2019 | 24.03 | 24.08 | 23.54 | 23.56 | 7,918,182 | -0.63(-2.58%) |
Oct 07, 2019 | 24.37 | 24.63 | 24.14 | 24.19 | 4,223,438 | -0.19(-0.80%) |
Oct 04, 2019 | 23.73 | 24.40 | 23.65 | 24.38 | 5,394,667 | +0.75(+3.18%) |
Oct 03, 2019 | 23.91 | 23.95 | 23.25 | 23.63 | 6,842,556 | -0.29(-1.20%) |
Oct 02, 2019 | 24.88 | 24.90 | 23.85 | 23.92 | 6,366,874 | -0.99(-3.97%) |
Oct 01, 2019 | 25.95 | 25.95 | 24.85 | 24.90 | 6,848,025 | -1.01(-3.91%) |
Sep 30, 2019 | 25.66 | 26.03 | 25.66 | 25.92 | 5,483,882 | +0.34(+1.32%) |
Sep 27, 2019 | 26.25 | 26.40 | 25.20 | 25.58 | 8,302,347 | -0.61(-2.32%) |
Sep 26, 2019 | 26.25 | 26.89 | 25.34 | 26.19 | 15,925,498 | +0.93(+3.68%) |
Sep 25, 2019 | 25.09 | 25.59 | 25.06 | 25.26 | 8,208,348 | +0.29(+1.15%) |
Sep 24, 2019 | 24.42 | 25.00 | 24.26 | 24.97 | 5,020,003 | +0.56(+2.28%) |
Sep 23, 2019 | 25.33 | 25.36 | 24.39 | 24.41 | 5,257,078 | -0.77(-3.05%) |
Sep 20, 2019 | 25.05 | 25.43 | 25.05 | 25.18 | 6,777,721 | +0.13(+0.51%) |
Sep 19, 2019 | 25.04 | 25.07 | 24.47 | 25.06 | 6,449,533 | +0.14(+0.54%) |
Sep 18, 2019 | 25.34 | 25.56 | 24.69 | 24.92 | 8,086,644 | -0.40(-1.57%) |
Sep 17, 2019 | 25.65 | 25.65 | 25.26 | 25.32 | 8,902,518 | -0.40(-1.54%) |
Sep 16, 2019 | 25.26 | 25.82 | 25.22 | 25.72 | 4,686,247 | +0.48(+1.91%) |
Sep 13, 2019 | 25.01 | 25.75 | 24.97 | 25.23 | 4,316,183 | +0.09(+0.37%) |
Sep 12, 2019 | 25.01 | 25.30 | 24.92 | 25.14 | 6,334,114 | +0.22(+0.88%) |
Sep 11, 2019 | 24.83 | 25.29 | 24.63 | 24.92 | 6,248,569 | +0.04(+0.17%) |
Sep 10, 2019 | 24.57 | 25.25 | 24.57 | 24.88 | 6,605,669 | +0.29(+1.17%) |
Sep 09, 2019 | 24.33 | 24.68 | 24.27 | 24.59 | 4,313,869 | +0.38(+1.57%) |
Sep 06, 2019 | 23.59 | 24.27 | 23.49 | 24.21 | 6,474,808 | +0.18(+0.74%) |
Sep 05, 2019 | 24.61 | 24.74 | 24.03 | 24.03 | 4,872,861 | -0.37(-1.52%) |
Sep 04, 2019 | 24.14 | 24.68 | 24.06 | 24.41 | 3,371,552 | +0.33(+1.37%) |
Sep 03, 2019 | 23.76 | 24.09 | 23.11 | 24.08 | 6,979,730 | +0.12(+0.49%) |
Aug 30, 2019 | 24.34 | 24.52 | 23.92 | 23.96 | 5,690,833 | -0.19(-0.80%) |
Aug 29, 2019 | 24.20 | 24.37 | 23.99 | 24.15 | 3,086,302 | +0.12(+0.49%) |
Aug 28, 2019 | 23.65 | 24.13 | 23.56 | 24.03 | 3,026,017 | +0.46(+1.93%) |
Aug 27, 2019 | 24.16 | 24.29 | 23.23 | 23.58 | 5,397,560 | -0.59(-2.45%) |
Aug 26, 2019 | 23.86 | 24.19 | 23.67 | 24.17 | 4,617,321 | +0.57(+2.43%) |
Aug 23, 2019 | 24.27 | 24.33 | 23.49 | 23.60 | 4,711,900 | -0.74(-3.02%) |
Aug 22, 2019 | 24.08 | 24.38 | 23.86 | 24.33 | 2,818,257 | +0.34(+1.41%) |
Aug 21, 2019 | 24.30 | 24.33 | 23.71 | 23.99 | 4,263,079 | -0.24(-0.98%) |
Aug 20, 2019 | 25.14 | 25.14 | 24.17 | 24.23 | 6,585,857 | -1.15(-4.53%) |
Aug 19, 2019 | 25.03 | 25.49 | 24.96 | 25.38 | 4,176,176 | +0.48(+1.93%) |
Aug 16, 2019 | 24.53 | 24.98 | 24.48 | 24.90 | 3,046,885 | +0.52(+2.15%) |
Aug 15, 2019 | 23.80 | 24.46 | 23.72 | 24.37 | 3,032,416 | +0.63(+2.67%) |
Aug 14, 2019 | 24.21 | 24.29 | 23.72 | 23.74 | 5,611,056 | -0.68(-2.80%) |
Aug 13, 2019 | 24.30 | 24.72 | 24.15 | 24.42 | 3,548,134 | +0.19(+0.80%) |
Aug 12, 2019 | 24.10 | 24.29 | 23.94 | 24.23 | 2,486,001 | +0.03(+0.10%) |
Aug 09, 2019 | 23.87 | 24.27 | 23.79 | 24.20 | 2,941,652 | +0.38(+1.60%) |
Aug 08, 2019 | 23.33 | 23.84 | 23.18 | 23.82 | 5,334,359 | +0.19(+0.82%) |
Aug 07, 2019 | 23.07 | 23.67 | 22.84 | 23.63 | 5,077,820 | +0.28(+1.19%) |
Aug 06, 2019 | 23.65 | 23.74 | 23.17 | 23.35 | 5,201,368 | -0.30(-1.29%) |
Aug 05, 2019 | 23.70 | 23.77 | 23.49 | 23.65 | 5,494,710 | -0.23(-0.96%) |
Aug 02, 2019 | 24.58 | 24.59 | 23.86 | 23.88 | 5,161,475 | -0.73(-2.99%) |
Aug 01, 2019 | 24.51 | 25.00 | 24.40 | 24.62 | 8,840,119 | +0.23(+0.94%) |
Jul 31, 2019 | 24.58 | 24.71 | 24.10 | 24.39 | 5,970,875 | -0.19(-0.79%) |
Jul 30, 2019 | 24.51 | 24.72 | 24.26 | 24.58 | 4,266,337 | +0.07(+0.28%) |
Jul 29, 2019 | 24.39 | 24.63 | 24.23 | 24.52 | 3,594,577 | +0.06(+0.25%) |
Jul 26, 2019 | 24.09 | 24.56 | 23.88 | 24.45 | 4,161,852 | +0.52(+2.17%) |
Jul 25, 2019 | 23.91 | 24.25 | 23.78 | 23.93 | 3,123,236 | -0.08(-0.31%) |
Jul 24, 2019 | 24.28 | 24.30 | 23.87 | 24.01 | 4,404,065 | -0.48(-1.95%) |
Jul 23, 2019 | 23.76 | 24.67 | 23.65 | 24.49 | 5,068,245 | +0.80(+3.36%) |
Jul 22, 2019 | 24.25 | 24.27 | 23.51 | 23.69 | 4,550,567 | -0.55(-2.25%) |
Jul 19, 2019 | 24.41 | 24.52 | 24.17 | 24.24 | 5,371,667 | -0.18(-0.72%) |
Jul 18, 2019 | 24.36 | 24.63 | 24.30 | 24.41 | 6,301,581 | +0.13(+0.52%) |
Jul 17, 2019 | 23.66 | 24.35 | 23.52 | 24.29 | 11,110,273 | +0.69(+2.91%) |
Jul 16, 2019 | 23.13 | 23.60 | 23.09 | 23.60 | 4,762,357 | +0.52(+2.25%) |
Jul 15, 2019 | 23.14 | 23.32 | 22.86 | 23.08 | 5,213,779 | -0.08(-0.33%) |
Jul 12, 2019 | 23.07 | 23.17 | 22.90 | 23.15 | 4,297,548 | +0.11(+0.47%) |
Jul 11, 2019 | 23.78 | 23.89 | 22.77 | 23.05 | 6,529,354 | -0.72(-3.03%) |
Jul 10, 2019 | 23.62 | 23.83 | 23.47 | 23.77 | 3,160,775 | +0.29(+1.21%) |
Jul 09, 2019 | 23.87 | 23.90 | 23.43 | 23.48 | 5,787,436 | -0.39(-1.65%) |
Jul 08, 2019 | 23.41 | 23.90 | 23.28 | 23.88 | 6,670,256 | +0.34(+1.46%) |
Jul 05, 2019 | 23.49 | 23.63 | 22.94 | 23.53 | 4,785,600 | -0.17(-0.71%) |
Jul 03, 2019 | 22.65 | 23.83 | 22.61 | 23.70 | 6,620,115 | +1.33(+5.96%) |
Jul 02, 2019 | 22.57 | 22.62 | 22.04 | 22.37 | 5,556,908 | -0.19(-0.85%) |
Jul 01, 2019 | 22.35 | 22.83 | 22.26 | 22.56 | 7,980,697 | +0.32(+1.43%) |
Jun 28, 2019 | 21.34 | 22.48 | 21.33 | 22.24 | 14,542,696 | +0.91(+4.29%) |
Jun 27, 2019 | 22.89 | 23.09 | 21.02 | 21.33 | 34,197,768 | -2.94(-12.10%) |
Jun 26, 2019 | 23.79 | 24.35 | 23.65 | 24.26 | 7,090,438 | +0.03(+0.14%) |
Jun 25, 2019 | 23.63 | 24.45 | 23.48 | 24.23 | 7,887,323 | +0.66(+2.81%) |
Jun 24, 2019 | 24.04 | 24.04 | 23.47 | 23.57 | 5,768,794 | -0.52(-2.16%) |
Jun 21, 2019 | 24.40 | 24.40 | 23.80 | 24.09 | 8,665,926 | -0.40(-1.64%) |
Jun 20, 2019 | 24.59 | 24.82 | 24.13 | 24.49 | 4,518,490 | -0.03(-0.14%) |
Jun 19, 2019 | 24.32 | 24.58 | 24.03 | 24.52 | 4,564,279 | +0.22(+0.90%) |
Jun 18, 2019 | 24.73 | 24.78 | 24.27 | 24.30 | 3,556,655 | -0.30(-1.23%) |
Jun 17, 2019 | 25.12 | 25.14 | 24.42 | 24.61 | 3,317,119 | -0.45(-1.81%) |
Jun 14, 2019 | 25.07 | 25.27 | 24.79 | 25.06 | 3,434,962 | +0.07(+0.27%) |
Jun 13, 2019 | 24.86 | 25.12 | 24.77 | 24.99 | 3,944,352 | +0.21(+0.85%) |
Jun 12, 2019 | 24.98 | 25.16 | 24.68 | 24.78 | 4,030,588 | -0.21(-0.84%) |
Jun 11, 2019 | 24.61 | 25.13 | 24.56 | 24.99 | 3,807,559 | +0.38(+1.53%) |
Jun 10, 2019 | 24.88 | 24.94 | 24.42 | 24.61 | 3,787,716 | -0.23(-0.94%) |
Jun 07, 2019 | 24.91 | 25.13 | 24.82 | 24.85 | 3,744,987 | -0.02(-0.07%) |
Jun 06, 2019 | 24.54 | 24.93 | 24.35 | 24.87 | 4,496,125 | +0.34(+1.37%) |
Jun 05, 2019 | 24.21 | 24.57 | 23.93 | 24.53 | 4,636,117 | +0.53(+2.20%) |
Jun 04, 2019 | 23.24 | 24.03 | 23.24 | 24.00 | 6,132,317 | +0.92(+4.00%) |
Jun 03, 2019 | 22.42 | 23.16 | 22.28 | 23.08 | 5,204,727 | +0.63(+2.80%) |
May 31, 2019 | 22.31 | 22.49 | 22.10 | 22.45 | 4,756,982 | -0.08(-0.34%) |
May 30, 2019 | 22.94 | 23.00 | 22.50 | 22.53 | 4,846,706 | -0.33(-1.43%) |
May 29, 2019 | 23.62 | 23.69 | 22.78 | 22.85 | 6,790,246 | -1.01(-4.25%) |
May 28, 2019 | 24.15 | 24.28 | 23.75 | 23.87 | 11,479,691 | -0.31(-1.28%) |
May 24, 2019 | 24.25 | 24.30 | 23.98 | 24.18 | 3,469,780 | -0.05(-0.21%) |
May 23, 2019 | 23.73 | 24.25 | 23.64 | 24.23 | 4,591,013 | +0.37(+1.55%) |
May 22, 2019 | 23.99 | 24.02 | 23.73 | 23.86 | 4,897,822 | -0.09(-0.39%) |
May 21, 2019 | 23.95 | 24.14 | 23.82 | 23.95 | 4,823,307 | +0.07(+0.28%) |
May 20, 2019 | 24.25 | 24.33 | 23.83 | 23.88 | 5,292,459 | -0.50(-2.06%) |
May 17, 2019 | 24.15 | 24.66 | 24.12 | 24.39 | 4,110,460 | -0.02(-0.07%) |
May 16, 2019 | 24.40 | 24.69 | 24.35 | 24.40 | 3,815,313 | +0.08(+0.34%) |
May 15, 2019 | 23.88 | 24.51 | 23.65 | 24.32 | 5,356,544 | +0.34(+1.40%) |
May 14, 2019 | 23.62 | 24.22 | 23.53 | 23.99 | 6,771,454 | +0.41(+1.74%) |
May 13, 2019 | 23.82 | 23.94 | 23.35 | 23.57 | 6,386,068 | -0.51(-2.12%) |
May 10, 2019 | 24.44 | 24.57 | 23.52 | 24.09 | 6,578,143 | -0.43(-1.74%) |
May 09, 2019 | 24.56 | 24.76 | 24.39 | 24.51 | 4,094,530 | -0.30(-1.22%) |
May 08, 2019 | 24.51 | 24.96 | 24.46 | 24.82 | 4,370,774 | +0.33(+1.34%) |
May 07, 2019 | 24.77 | 24.89 | 24.36 | 24.49 | 5,617,145 | -0.50(-2.01%) |
May 06, 2019 | 24.94 | 25.24 | 24.79 | 24.99 | 3,458,799 | -0.18(-0.70%) |
May 03, 2019 | 25.25 | 25.31 | 25.01 | 25.17 | 2,555,086 | +0.05(+0.20%) |
May 02, 2019 | 25.12 | 25.47 | 24.91 | 25.12 | 3,484,861 | -0.16(-0.63%) |
May 01, 2019 | 25.90 | 26.02 | 25.23 | 25.28 | 4,504,729 | -0.54(-2.08%) |
Apr 30, 2019 | 25.52 | 25.90 | 25.45 | 25.81 | 4,568,588 | +0.35(+1.38%) |
Apr 29, 2019 | 25.83 | 25.91 | 25.36 | 25.46 | 5,886,347 | -0.35(-1.36%) |
Apr 26, 2019 | 25.84 | 25.96 | 25.63 | 25.81 | 6,523,428 | +0.03(+0.13%) |
Apr 25, 2019 | 25.91 | 26.07 | 25.63 | 25.78 | 6,151,202 | -0.27(-1.05%) |
Apr 24, 2019 | 25.74 | 26.06 | 25.70 | 26.05 | 7,022,838 | +0.32(+1.26%) |
Apr 23, 2019 | 25.39 | 25.83 | 25.39 | 25.73 | 5,225,731 | +0.01(+0.03%) |
Apr 22, 2019 | 25.45 | 25.73 | 25.34 | 25.72 | 4,617,599 | +0.30(+1.18%) |
Apr 18, 2019 | 25.05 | 25.49 | 25.00 | 25.42 | 4,945,909 | +0.33(+1.33%) |
Apr 17, 2019 | 25.19 | 25.19 | 24.79 | 25.09 | 5,558,226 | +0.03(+0.10%) |
Apr 16, 2019 | 25.12 | 25.35 | 24.87 | 25.06 | 4,121,922 | +0.01(+0.03%) |
Apr 15, 2019 | 24.79 | 25.11 | 24.73 | 25.05 | 4,179,234 | +0.27(+1.11%) |
Apr 12, 2019 | 24.76 | 25.00 | 24.68 | 24.78 | 8,701,866 | -0.02(-0.10%) |
Apr 11, 2019 | 24.99 | 25.24 | 24.57 | 24.80 | 8,035,521 | +0.32(+1.33%) |
Apr 10, 2019 | 22.95 | 24.73 | 22.69 | 24.48 | 18,188,732 | +1.54(+6.72%) |
Apr 09, 2019 | 23.50 | 23.69 | 22.87 | 22.94 | 8,723,602 | -0.63(-2.69%) |
Apr 08, 2019 | 23.52 | 23.73 | 23.46 | 23.57 | 6,556,594 | +0.01(+0.04%) |
Apr 05, 2019 | 23.16 | 23.57 | 23.13 | 23.56 | 5,399,630 | +0.42(+1.80%) |
Apr 04, 2019 | 22.97 | 23.27 | 22.92 | 23.15 | 5,934,302 | +0.27(+1.16%) |
Apr 03, 2019 | 22.65 | 22.98 | 22.65 | 22.88 | 6,943,291 | +0.07(+0.29%) |
Apr 02, 2019 | 23.05 | 23.07 | 22.80 | 22.81 | 5,779,557 | -0.20(-0.87%) |
Apr 01, 2019 | 23.06 | 23.19 | 22.87 | 23.01 | 6,170,277 | -0.09(-0.40%) |
Mar 29, 2019 | 23.03 | 23.21 | 22.89 | 23.10 | 5,307,181 | +0.00(+0.00%) |
Mar 28, 2019 | 22.61 | 23.18 | 22.59 | 23.10 | 7,816,630 | +0.52(+2.29%) |
Mar 27, 2019 | 22.58 | 22.85 | 22.54 | 22.59 | 6,744,136 | +0.00(+0.00%) |
Mar 26, 2019 | 22.79 | 23.08 | 22.48 | 22.59 | 9,575,702 | -0.20(-0.88%) |
Mar 25, 2019 | 22.05 | 23.10 | 21.95 | 22.79 | 16,550,474 | +0.76(+3.44%) |
Mar 22, 2019 | 21.61 | 22.50 | 21.44 | 22.03 | 20,161,118 | +0.52(+2.44%) |
Mar 21, 2019 | 20.45 | 21.80 | 20.20 | 21.51 | 34,149,328 | +2.43(+12.75%) |
Mar 20, 2019 | 19.00 | 19.19 | 18.79 | 19.07 | 14,022,993 | +0.07(+0.39%) |
Mar 19, 2019 | 19.21 | 19.36 | 18.85 | 19.00 | 10,135,123 | -0.22(-1.13%) |
Mar 18, 2019 | 19.25 | 19.51 | 19.18 | 19.21 | 7,282,344 | -0.02(-0.09%) |
Mar 15, 2019 | 19.22 | 19.41 | 19.08 | 19.23 | 11,751,007 | +0.00(+0.00%) |
Mar 14, 2019 | 19.26 | 19.43 | 19.03 | 19.23 | 9,652,342 | +0.04(+0.22%) |
Mar 13, 2019 | 19.02 | 19.32 | 18.91 | 19.19 | 6,410,063 | +0.21(+1.10%) |
Mar 12, 2019 | 19.15 | 19.22 | 18.89 | 18.98 | 6,797,587 | -0.09(-0.48%) |
Mar 11, 2019 | 18.66 | 19.13 | 18.53 | 19.07 | 8,922,985 | +0.36(+1.91%) |
Mar 08, 2019 | 18.57 | 18.74 | 18.47 | 18.71 | 6,372,027 | +0.08(+0.45%) |
Mar 07, 2019 | 18.89 | 18.91 | 18.45 | 18.63 | 12,297,088 | -0.43(-2.27%) |
Mar 06, 2019 | 19.16 | 19.17 | 18.87 | 19.06 | 7,386,635 | +0.02(+0.09%) |
Mar 05, 2019 | 19.19 | 19.21 | 18.86 | 19.05 | 12,261,216 | -0.25(-1.29%) |
Mar 04, 2019 | 19.37 | 19.56 | 18.96 | 19.30 | 6,606,482 | -0.07(-0.39%) |
Mar 01, 2019 | 19.51 | 19.56 | 19.09 | 19.37 | 6,935,607 | -0.09(-0.47%) |
Feb 28, 2019 | 19.32 | 19.52 | 19.11 | 19.46 | 7,294,110 | +0.23(+1.21%) |
Feb 27, 2019 | 19.45 | 19.55 | 19.07 | 19.23 | 8,419,427 | -0.22(-1.16%) |
Feb 26, 2019 | 19.50 | 19.80 | 19.27 | 19.46 | 8,017,062 | +0.04(+0.21%) |
Feb 25, 2019 | 19.54 | 19.65 | 19.30 | 19.41 | 9,270,924 | -0.06(-0.30%) |
Feb 22, 2019 | 19.57 | 19.79 | 19.09 | 19.47 | 13,569,494 | -0.57(-2.87%) |
Feb 21, 2019 | 20.01 | 20.25 | 19.87 | 20.05 | 7,113,427 | +0.03(+0.17%) |
Feb 20, 2019 | 19.96 | 20.32 | 19.76 | 20.01 | 8,556,022 | +0.02(+0.08%) |
Feb 19, 2019 | 20.31 | 20.38 | 19.87 | 20.00 | 8,293,718 | -0.41(-2.00%) |
Feb 15, 2019 | 19.96 | 20.46 | 19.93 | 20.41 | 13,066,186 | +0.65(+3.29%) |
Feb 14, 2019 | 19.55 | 19.94 | 19.48 | 19.76 | 14,130,298 | +0.14(+0.72%) |
Feb 13, 2019 | 19.81 | 19.87 | 19.55 | 19.61 | 11,883,916 | -0.15(-0.76%) |
Feb 12, 2019 | 19.05 | 19.91 | 19.05 | 19.76 | 20,224,092 | +0.77(+4.03%) |
Feb 11, 2019 | 18.52 | 19.06 | 18.50 | 19.00 | 15,497,798 | +0.52(+2.79%) |
Feb 08, 2019 | 18.52 | 18.52 | 18.11 | 18.48 | 9,413,124 | -0.02(-0.14%) |
Feb 07, 2019 | 18.07 | 18.52 | 17.91 | 18.51 | 9,104,753 | +0.25(+1.37%) |
Feb 06, 2019 | 18.42 | 18.45 | 18.21 | 18.26 | 11,343,318 | -0.14(-0.77%) |
Feb 05, 2019 | 18.05 | 18.51 | 18.04 | 18.40 | 12,812,644 | +0.35(+1.94%) |
Feb 04, 2019 | 17.90 | 18.09 | 17.71 | 18.05 | 7,683,346 | +0.22(+1.26%) |
Feb 01, 2019 | 18.09 | 18.09 | 17.79 | 17.82 | 8,045,957 | -0.20(-1.11%) |
Jan 31, 2019 | 17.86 | 18.09 | 17.68 | 18.02 | 8,885,438 | +0.17(+0.93%) |
Jan 30, 2019 | 17.84 | 17.98 | 17.52 | 17.86 | 9,765,223 | +0.04(+0.23%) |
Jan 29, 2019 | 17.58 | 17.92 | 17.49 | 17.82 | 9,917,021 | +0.26(+1.48%) |
Jan 28, 2019 | 17.35 | 17.60 | 17.19 | 17.56 | 8,217,125 | +0.23(+1.33%) |
Jan 25, 2019 | 17.51 | 17.65 | 17.30 | 17.32 | 7,385,241 | -0.12(-0.66%) |
Jan 24, 2019 | 17.44 | 17.67 | 17.28 | 17.44 | 8,947,753 | -0.26(-1.49%) |
Jan 23, 2019 | 17.79 | 17.81 | 17.59 | 17.70 | 9,732,667 | +0.02(+0.09%) |
Jan 22, 2019 | 17.81 | 18.06 | 17.50 | 17.69 | 8,453,341 | -0.10(-0.56%) |
Jan 18, 2019 | 17.60 | 17.84 | 17.46 | 17.79 | 7,782,778 | +0.27(+1.55%) |
Jan 17, 2019 | 17.49 | 17.62 | 17.27 | 17.51 | 9,102,923 | +0.06(+0.33%) |
Jan 16, 2019 | 17.44 | 17.60 | 17.32 | 17.46 | 6,119,898 | +0.04(+0.24%) |
Jan 15, 2019 | 17.19 | 17.46 | 17.16 | 17.42 | 7,031,740 | +0.22(+1.30%) |
Jan 14, 2019 | 17.74 | 17.78 | 17.17 | 17.19 | 9,997,920 | -0.63(-3.52%) |
Jan 11, 2019 | 17.70 | 17.84 | 17.39 | 17.82 | 10,283,940 | +0.12(+0.65%) |
Jan 10, 2019 | 17.60 | 17.73 | 17.28 | 17.70 | 13,644,315 | +0.07(+0.42%) |
Jan 09, 2019 | 17.64 | 17.85 | 17.37 | 17.63 | 12,337,377 | -0.05(-0.28%) |
Jan 08, 2019 | 18.24 | 18.32 | 17.60 | 17.68 | 15,399,951 | -0.72(-3.90%) |
Jan 07, 2019 | 18.02 | 18.61 | 17.71 | 18.40 | 9,322,814 | +0.37(+2.06%) |
Jan 04, 2019 | 17.89 | 18.38 | 17.83 | 18.03 | 12,500,713 | +0.25(+1.39%) |
Jan 03, 2019 | 17.54 | 17.88 | 17.35 | 17.78 | 10,338,305 | +0.19(+1.08%) |
Jan 02, 2019 | 17.43 | 17.78 | 17.15 | 17.59 | 11,556,036 | -0.02(-0.14%) |
Dec 31, 2018 | 17.44 | 17.87 | 17.24 | 17.61 | 10,584,700 | +0.15(+0.85%) |
Dec 28, 2018 | 17.48 | 18.07 | 17.20 | 17.46 | 13,117,878 | -0.03(-0.19%) |
Dec 27, 2018 | 17.46 | 17.51 | 16.71 | 17.50 | 16,997,440 | -0.17(-0.98%) |
Dec 26, 2018 | 17.32 | 17.71 | 16.67 | 17.67 | 14,110,535 | +0.39(+2.24%) |
Dec 24, 2018 | 18.19 | 18.26 | 17.16 | 17.28 | 10,751,695 | -0.98(-5.37%) |
Dec 21, 2018 | 19.80 | 20.12 | 18.17 | 18.26 | 28,424,878 | -1.76(-8.77%) |
Dec 20, 2018 | 23.01 | 23.48 | 19.77 | 20.02 | 23,160,064 | -3.97(-16.53%) |
Dec 19, 2018 | 23.78 | 24.63 | 23.78 | 23.99 | 11,663,893 | +0.44(+1.86%) |
Dec 18, 2018 | 23.95 | 24.13 | 23.43 | 23.55 | 8,294,282 | -0.37(-1.55%) |
Dec 17, 2018 | 24.49 | 24.61 | 23.78 | 23.92 | 7,950,070 | -0.73(-2.94%) |
Dec 14, 2018 | 24.94 | 25.08 | 24.39 | 24.65 | 8,554,326 | -0.40(-1.61%) |
Dec 13, 2018 | 25.22 | 25.41 | 24.80 | 25.05 | 7,022,579 | -0.17(-0.69%) |
Dec 12, 2018 | 25.50 | 25.63 | 25.22 | 25.22 | 6,057,377 | -0.02(-0.07%) |
Dec 11, 2018 | 25.22 | 25.70 | 25.05 | 25.24 | 5,123,152 | +0.16(+0.66%) |
Dec 10, 2018 | 25.44 | 25.50 | 24.78 | 25.08 | 6,108,902 | -0.35(-1.39%) |
Dec 07, 2018 | 26.04 | 26.27 | 25.19 | 25.43 | 4,880,199 | -0.64(-2.47%) |
Dec 06, 2018 | 26.44 | 26.53 | 25.48 | 26.07 | 6,650,279 | -0.38(-1.43%) |
Dec 04, 2018 | 26.83 | 27.05 | 26.41 | 26.45 | 5,392,462 | -0.29(-1.08%) |
Dec 03, 2018 | 26.61 | 26.88 | 26.45 | 26.74 | 5,937,401 | +0.07(+0.28%) |
Nov 30, 2018 | 26.55 | 26.70 | 26.51 | 26.67 | 9,542,833 | +0.06(+0.22%) |
Nov 29, 2018 | 26.81 | 26.98 | 26.57 | 26.61 | 5,980,974 | -0.13(-0.49%) |
Nov 28, 2018 | 26.50 | 26.85 | 26.39 | 26.74 | 7,504,945 | +0.13(+0.50%) |
Nov 27, 2018 | 26.96 | 27.02 | 26.44 | 26.61 | 6,368,428 | -0.27(-1.01%) |
Nov 26, 2018 | 27.19 | 27.27 | 26.77 | 26.88 | 7,136,537 | -0.49(-1.78%) |
Nov 23, 2018 | 27.14 | 27.46 | 27.05 | 27.37 | 1,515,322 | +0.25(+0.91%) |
Nov 21, 2018 | 27.12 | 27.12 | 27.12 | 0 | -0.28(-1.02%) | |
Nov 20, 2018 | 27.64 | 27.83 | 27.10 | 27.40 | 6,846,748 | -0.16(-0.57%) |
Nov 19, 2018 | 27.20 | 27.73 | 27.20 | 27.56 | 9,307,404 | +0.29(+1.06%) |
Nov 16, 2018 | 26.74 | 27.41 | 26.61 | 27.27 | 10,313,895 | +0.54(+2.01%) |
Nov 15, 2018 | 26.66 | 26.82 | 26.27 | 26.73 | 10,382,162 | -0.18(-0.67%) |
Nov 14, 2018 | 28.44 | 28.44 | 26.84 | 26.91 | 15,325,841 | -2.10(-7.25%) |
Nov 13, 2018 | 29.07 | 29.45 | 28.82 | 29.02 | 6,107,291 | -0.05(-0.17%) |
Nov 12, 2018 | 28.37 | 29.32 | 28.37 | 29.07 | 9,070,022 | +0.71(+2.50%) |
Nov 09, 2018 | 28.41 | 28.73 | 28.09 | 28.36 | 11,069,676 | -0.06(-0.20%) |
Nov 08, 2018 | 28.66 | 28.76 | 28.11 | 28.41 | 10,116,259 | -0.26(-0.92%) |
Nov 07, 2018 | 28.92 | 28.96 | 28.34 | 28.68 | 8,110,493 | -0.23(-0.80%) |
Nov 06, 2018 | 28.84 | 28.97 | 28.45 | 28.91 | 8,969,987 | +0.05(+0.17%) |
Nov 05, 2018 | 28.86 | 29.06 | 28.71 | 28.86 | 8,528,531 | +0.00(+0.00%) |
Nov 02, 2018 | 29.26 | 29.28 | 28.48 | 28.86 | 7,387,909 | -0.51(-1.74%) |