Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 26.27 | 26.56 | 26.20 | 26.45 | 2,117,491 | +0.17(+0.66%) |
Dec 30, 2019 | 26.52 | 26.61 | 26.20 | 26.27 | 2,591,961 | -0.20(-0.75%) |
Dec 27, 2019 | 26.58 | 26.69 | 26.46 | 26.47 | 2,052,319 | -0.11(-0.42%) |
Dec 26, 2019 | 26.59 | 26.74 | 26.39 | 26.59 | 3,854,225 | +0.03(+0.10%) |
Dec 24, 2019 | 26.80 | 26.91 | 26.52 | 26.56 | 2,031,173 | -0.10(-0.36%) |
Dec 23, 2019 | 26.70 | 26.88 | 26.60 | 26.65 | 4,250,210 | -0.01(-0.03%) |
Dec 20, 2019 | 27.32 | 27.43 | 26.62 | 26.66 | 9,231,451 | -0.48(-1.75%) |
Dec 19, 2019 | 27.17 | 27.41 | 27.10 | 27.14 | 3,250,633 | +0.02(+0.06%) |
Dec 18, 2019 | 27.51 | 27.57 | 27.10 | 27.12 | 3,932,114 | -0.35(-1.29%) |
Dec 17, 2019 | 27.23 | 27.65 | 27.15 | 27.48 | 5,109,378 | +0.36(+1.34%) |
Dec 16, 2019 | 27.45 | 27.64 | 27.10 | 27.11 | 4,448,608 | -0.11(-0.41%) |
Dec 13, 2019 | 27.62 | 27.91 | 27.21 | 27.23 | 2,546,535 | -0.40(-1.44%) |
Dec 12, 2019 | 27.17 | 27.80 | 27.17 | 27.62 | 3,511,152 | +0.35(+1.27%) |
Dec 11, 2019 | 27.18 | 27.34 | 27.12 | 27.28 | 2,094,950 | +0.12(+0.45%) |
Dec 10, 2019 | 27.17 | 27.38 | 27.14 | 27.16 | 1,993,667 | -0.19(-0.70%) |
Dec 09, 2019 | 27.40 | 27.53 | 27.30 | 27.35 | 2,212,289 | -0.05(-0.19%) |
Dec 06, 2019 | 27.37 | 27.59 | 27.31 | 27.40 | 2,317,627 | +0.41(+1.51%) |
Dec 05, 2019 | 26.98 | 27.22 | 26.87 | 26.99 | 2,470,841 | +0.10(+0.39%) |
Dec 04, 2019 | 26.89 | 27.18 | 26.83 | 26.89 | 3,772,564 | +0.10(+0.36%) |
Dec 03, 2019 | 26.97 | 27.04 | 26.32 | 26.79 | 3,787,310 | -0.48(-1.75%) |
Dec 02, 2019 | 27.68 | 27.75 | 27.21 | 27.27 | 2,810,572 | -0.29(-1.04%) |
Nov 29, 2019 | 27.70 | 27.87 | 27.53 | 27.55 | 2,283,654 | -0.31(-1.12%) |
Nov 27, 2019 | 27.49 | 27.91 | 27.42 | 27.87 | 4,100,248 | +0.20(+0.72%) |
Nov 26, 2019 | 27.85 | 28.01 | 27.27 | 27.67 | 4,419,995 | -0.30(-1.08%) |
Nov 25, 2019 | 27.82 | 28.05 | 27.29 | 27.97 | 7,272,684 | +0.08(+0.28%) |
Nov 22, 2019 | 26.69 | 27.94 | 26.65 | 27.89 | 11,636,898 | +1.32(+4.98%) |
Nov 21, 2019 | 26.72 | 26.83 | 26.52 | 26.57 | 4,120,143 | -0.10(-0.36%) |
Nov 20, 2019 | 26.62 | 26.85 | 26.52 | 26.66 | 4,765,115 | +0.07(+0.26%) |
Nov 19, 2019 | 26.59 | 26.78 | 26.40 | 26.59 | 3,745,555 | +0.04(+0.16%) |
Nov 18, 2019 | 26.65 | 26.70 | 26.18 | 26.55 | 3,756,841 | -0.16(-0.62%) |
Nov 15, 2019 | 26.86 | 27.08 | 26.61 | 26.72 | 3,126,837 | +0.03(+0.10%) |
Nov 14, 2019 | 26.48 | 26.82 | 26.45 | 26.69 | 3,262,463 | +0.14(+0.52%) |
Nov 13, 2019 | 26.68 | 26.80 | 26.53 | 26.55 | 2,667,103 | -0.41(-1.51%) |
Nov 12, 2019 | 27.17 | 27.33 | 26.93 | 26.96 | 3,319,946 | -0.23(-0.83%) |
Nov 11, 2019 | 27.05 | 27.36 | 27.04 | 27.18 | 1,801,370 | -0.13(-0.48%) |
Nov 08, 2019 | 27.34 | 27.44 | 27.02 | 27.31 | 2,578,774 | -0.21(-0.75%) |
Nov 07, 2019 | 27.78 | 28.10 | 27.49 | 27.52 | 4,656,024 | -0.09(-0.31%) |
Nov 06, 2019 | 28.12 | 28.12 | 27.54 | 27.61 | 3,353,945 | -0.54(-1.91%) |
Nov 05, 2019 | 27.68 | 28.33 | 27.68 | 28.14 | 6,335,682 | +0.55(+1.98%) |
Nov 04, 2019 | 27.29 | 27.62 | 27.26 | 27.60 | 5,153,153 | +0.55(+2.05%) |
Nov 01, 2019 | 26.74 | 27.10 | 26.74 | 27.04 | 2,035,333 | +0.54(+2.02%) |
Oct 31, 2019 | 26.72 | 26.84 | 26.30 | 26.51 | 2,581,501 | -0.35(-1.32%) |
Oct 30, 2019 | 26.91 | 26.91 | 26.50 | 26.86 | 2,679,639 | +0.01(+0.03%) |
Oct 29, 2019 | 26.85 | 27.20 | 26.76 | 26.85 | 2,409,935 | -0.09(-0.32%) |
Oct 28, 2019 | 26.68 | 26.97 | 26.67 | 26.94 | 3,021,194 | +0.41(+1.56%) |
Oct 25, 2019 | 26.15 | 26.68 | 26.15 | 26.53 | 2,465,791 | +0.24(+0.92%) |
Oct 24, 2019 | 26.51 | 26.66 | 26.18 | 26.29 | 3,933,063 | -0.23(-0.88%) |
Oct 23, 2019 | 26.39 | 26.57 | 26.34 | 26.52 | 3,905,927 | -0.03(-0.13%) |
Oct 22, 2019 | 26.48 | 26.77 | 26.29 | 26.55 | 3,850,608 | +0.14(+0.52%) |
Oct 21, 2019 | 26.15 | 26.61 | 26.15 | 26.41 | 5,459,734 | +0.34(+1.32%) |
Oct 18, 2019 | 26.12 | 26.28 | 25.98 | 26.07 | 4,278,856 | -0.21(-0.79%) |
Oct 17, 2019 | 26.50 | 26.72 | 25.99 | 26.28 | 8,096,114 | -0.09(-0.33%) |
Oct 16, 2019 | 27.53 | 27.53 | 26.04 | 26.36 | 12,042,082 | -1.20(-4.34%) |
Oct 15, 2019 | 27.05 | 27.80 | 26.99 | 27.56 | 6,903,054 | +0.59(+2.17%) |
Oct 14, 2019 | 26.85 | 27.06 | 26.76 | 26.97 | 2,642,642 | +0.02(+0.06%) |
Oct 11, 2019 | 26.96 | 27.39 | 26.95 | 26.96 | 5,178,127 | +0.38(+1.42%) |
Oct 10, 2019 | 26.27 | 26.64 | 26.26 | 26.58 | 5,445,293 | +0.37(+1.41%) |
Oct 09, 2019 | 26.15 | 26.32 | 25.97 | 26.21 | 4,417,850 | +0.28(+1.10%) |
Oct 08, 2019 | 26.62 | 26.66 | 25.92 | 25.92 | 6,360,905 | -1.11(-4.11%) |
Oct 07, 2019 | 27.23 | 27.31 | 26.95 | 27.03 | 7,060,940 | -0.34(-1.23%) |
Oct 04, 2019 | 27.13 | 27.39 | 26.97 | 27.37 | 3,709,085 | +0.24(+0.89%) |
Oct 03, 2019 | 27.02 | 27.17 | 26.61 | 27.13 | 4,850,237 | +0.06(+0.22%) |
Oct 02, 2019 | 27.66 | 27.66 | 26.77 | 27.07 | 7,259,686 | -0.88(-3.14%) |
Oct 01, 2019 | 28.77 | 29.03 | 27.81 | 27.95 | 4,141,330 | -0.59(-2.08%) |
Sep 30, 2019 | 28.84 | 28.96 | 28.51 | 28.54 | 3,718,764 | -0.34(-1.16%) |
Sep 27, 2019 | 29.07 | 29.09 | 28.66 | 28.88 | 3,111,663 | +0.04(+0.15%) |
Sep 26, 2019 | 29.06 | 29.19 | 28.79 | 28.83 | 2,343,526 | -0.33(-1.12%) |
Sep 25, 2019 | 28.94 | 29.31 | 28.84 | 29.16 | 2,411,372 | +0.12(+0.41%) |
Sep 24, 2019 | 29.27 | 29.55 | 28.86 | 29.04 | 4,665,950 | -0.03(-0.09%) |
Sep 23, 2019 | 28.81 | 29.23 | 28.68 | 29.07 | 3,953,183 | +0.04(+0.15%) |
Sep 20, 2019 | 29.65 | 29.68 | 29.01 | 29.02 | 8,508,450 | -0.65(-2.20%) |
Sep 19, 2019 | 29.92 | 30.05 | 29.60 | 29.68 | 3,844,845 | -0.33(-1.09%) |
Sep 18, 2019 | 30.00 | 30.15 | 29.69 | 30.00 | 3,050,331 | -0.05(-0.17%) |
Sep 17, 2019 | 29.82 | 30.14 | 29.53 | 30.06 | 3,536,904 | +0.13(+0.43%) |
Sep 16, 2019 | 29.87 | 30.02 | 29.68 | 29.93 | 3,167,039 | -0.18(-0.60%) |
Sep 13, 2019 | 30.31 | 30.49 | 30.00 | 30.11 | 3,565,132 | -0.06(-0.20%) |
Sep 12, 2019 | 30.00 | 30.46 | 29.83 | 30.17 | 4,982,929 | +0.23(+0.78%) |
Sep 11, 2019 | 30.21 | 30.22 | 29.49 | 29.93 | 5,169,079 | +0.09(+0.32%) |
Sep 10, 2019 | 29.51 | 30.01 | 29.45 | 29.84 | 11,140,307 | +0.40(+1.37%) |
Sep 09, 2019 | 28.82 | 29.51 | 28.78 | 29.44 | 12,954,457 | +1.40(+5.00%) |
Sep 06, 2019 | 28.06 | 28.17 | 27.98 | 28.03 | 4,801,107 | +0.03(+0.12%) |
Sep 05, 2019 | 27.67 | 28.28 | 27.66 | 28.00 | 3,654,562 | +0.65(+2.36%) |
Sep 04, 2019 | 26.88 | 27.43 | 26.88 | 27.35 | 3,506,884 | +0.77(+2.91%) |
Sep 03, 2019 | 26.80 | 26.88 | 26.29 | 26.58 | 4,674,354 | -0.40(-1.50%) |
Aug 30, 2019 | 27.19 | 27.26 | 26.84 | 26.98 | 2,732,784 | -0.06(-0.22%) |
Aug 29, 2019 | 26.78 | 27.20 | 26.75 | 27.04 | 3,795,699 | +0.54(+2.05%) |
Aug 28, 2019 | 26.09 | 26.51 | 26.08 | 26.50 | 3,453,503 | +0.26(+0.98%) |
Aug 27, 2019 | 26.49 | 26.60 | 26.14 | 26.24 | 4,606,270 | -0.09(-0.33%) |
Aug 26, 2019 | 26.18 | 26.35 | 26.14 | 26.33 | 3,774,746 | +0.42(+1.63%) |
Aug 23, 2019 | 26.72 | 26.91 | 25.82 | 25.91 | 3,549,099 | -1.00(-3.71%) |
Aug 22, 2019 | 26.91 | 27.00 | 26.65 | 26.91 | 2,611,747 | +0.11(+0.42%) |
Aug 21, 2019 | 26.72 | 26.84 | 26.62 | 26.79 | 2,730,784 | +0.35(+1.33%) |
Aug 20, 2019 | 26.62 | 26.68 | 26.41 | 26.44 | 2,944,146 | -0.22(-0.84%) |
Aug 19, 2019 | 26.81 | 27.09 | 26.54 | 26.66 | 2,978,793 | +0.19(+0.72%) |
Aug 16, 2019 | 26.08 | 26.53 | 26.08 | 26.48 | 5,359,840 | +0.59(+2.26%) |
Aug 15, 2019 | 25.92 | 26.10 | 25.64 | 25.89 | 5,609,097 | +0.06(+0.23%) |
Aug 14, 2019 | 26.41 | 26.60 | 25.74 | 25.83 | 4,623,428 | -1.14(-4.21%) |
Aug 13, 2019 | 26.60 | 27.31 | 26.60 | 26.97 | 3,181,691 | +0.22(+0.84%) |
Aug 12, 2019 | 27.11 | 27.26 | 26.54 | 26.74 | 2,748,748 | -0.67(-2.45%) |
Aug 09, 2019 | 27.47 | 27.60 | 27.20 | 27.41 | 2,063,210 | -0.17(-0.62%) |
Aug 08, 2019 | 27.34 | 27.76 | 27.17 | 27.59 | 3,084,257 | +0.43(+1.58%) |
Aug 07, 2019 | 26.60 | 27.33 | 26.47 | 27.16 | 4,240,212 | +0.09(+0.32%) |
Aug 06, 2019 | 26.71 | 27.15 | 26.61 | 27.07 | 3,485,691 | +0.59(+2.24%) |
Aug 05, 2019 | 27.05 | 27.16 | 26.11 | 26.48 | 6,811,637 | -1.11(-4.02%) |
Aug 02, 2019 | 27.82 | 27.84 | 27.37 | 27.59 | 3,511,106 | -0.32(-1.14%) |
Aug 01, 2019 | 28.31 | 28.59 | 27.86 | 27.90 | 3,987,109 | -0.42(-1.49%) |
Jul 31, 2019 | 28.93 | 28.99 | 28.27 | 28.33 | 4,166,612 | -0.59(-2.05%) |
Jul 30, 2019 | 28.40 | 28.92 | 28.23 | 28.92 | 3,072,761 | +0.30(+1.05%) |
Jul 29, 2019 | 28.92 | 28.98 | 28.60 | 28.62 | 2,720,125 | -0.27(-0.92%) |
Jul 26, 2019 | 28.98 | 29.04 | 28.87 | 28.89 | 2,505,241 | +0.00(+0.00%) |
Jul 25, 2019 | 29.14 | 29.20 | 28.78 | 28.89 | 4,710,440 | -0.31(-1.06%) |
Jul 24, 2019 | 28.79 | 29.31 | 28.74 | 29.19 | 4,303,371 | +0.33(+1.13%) |
Jul 23, 2019 | 28.56 | 28.95 | 28.49 | 28.87 | 3,369,758 | +0.44(+1.54%) |
Jul 22, 2019 | 28.39 | 28.64 | 28.32 | 28.43 | 4,879,038 | +0.13(+0.45%) |
Jul 19, 2019 | 28.83 | 29.05 | 28.30 | 28.30 | 4,728,243 | -0.38(-1.31%) |
Jul 18, 2019 | 27.28 | 28.73 | 27.16 | 28.68 | 10,268,814 | +1.75(+6.49%) |
Jul 17, 2019 | 27.10 | 27.22 | 26.86 | 26.93 | 3,823,869 | -0.21(-0.79%) |
Jul 16, 2019 | 27.45 | 27.52 | 27.09 | 27.15 | 3,876,804 | -0.26(-0.94%) |
Jul 15, 2019 | 27.64 | 27.67 | 27.21 | 27.40 | 4,083,234 | -0.19(-0.68%) |
Jul 12, 2019 | 27.27 | 27.70 | 27.27 | 27.59 | 4,030,526 | +0.46(+1.70%) |
Jul 11, 2019 | 27.02 | 27.18 | 26.92 | 27.13 | 7,558,325 | +0.24(+0.89%) |
Jul 10, 2019 | 26.98 | 26.98 | 26.76 | 26.89 | 3,235,292 | +0.00(+0.00%) |
Jul 09, 2019 | 26.63 | 26.93 | 26.58 | 26.89 | 3,935,076 | +0.09(+0.32%) |
Jul 08, 2019 | 26.88 | 26.99 | 26.71 | 26.80 | 3,592,912 | -0.18(-0.67%) |
Jul 05, 2019 | 26.96 | 27.06 | 26.50 | 26.98 | 5,739,261 | +0.03(+0.13%) |
Jul 03, 2019 | 26.86 | 27.09 | 26.86 | 26.95 | 3,280,962 | +0.21(+0.80%) |
Jul 02, 2019 | 26.86 | 26.98 | 26.68 | 26.74 | 3,900,224 | -0.12(-0.45%) |
Jul 01, 2019 | 26.80 | 27.15 | 26.62 | 26.86 | 3,631,735 | +0.32(+1.19%) |
Jun 28, 2019 | 26.14 | 26.54 | 26.12 | 26.54 | 6,791,266 | +0.56(+2.14%) |
Jun 27, 2019 | 25.86 | 26.08 | 25.76 | 25.98 | 6,731,911 | +0.25(+0.96%) |
Jun 26, 2019 | 25.65 | 25.91 | 25.55 | 25.73 | 4,918,697 | +0.18(+0.70%) |
Jun 25, 2019 | 25.42 | 25.75 | 25.35 | 25.55 | 6,471,721 | +0.21(+0.84%) |
Jun 24, 2019 | 25.61 | 25.80 | 25.31 | 25.34 | 3,285,530 | -0.27(-1.04%) |
Jun 21, 2019 | 25.67 | 25.78 | 25.56 | 25.61 | 4,477,766 | -0.08(-0.30%) |
Jun 20, 2019 | 25.69 | 25.73 | 25.41 | 25.68 | 3,245,745 | +0.21(+0.81%) |
Jun 19, 2019 | 25.60 | 25.63 | 25.37 | 25.48 | 3,047,839 | -0.07(-0.27%) |
Jun 18, 2019 | 25.22 | 25.55 | 25.18 | 25.55 | 3,032,773 | +0.38(+1.50%) |
Jun 17, 2019 | 25.07 | 25.26 | 25.01 | 25.17 | 3,242,710 | +0.15(+0.62%) |
Jun 14, 2019 | 25.17 | 25.17 | 24.82 | 25.01 | 3,938,976 | -0.20(-0.78%) |
Jun 13, 2019 | 25.24 | 25.38 | 25.12 | 25.21 | 2,464,269 | +0.10(+0.41%) |
Jun 12, 2019 | 25.40 | 25.40 | 25.06 | 25.11 | 2,181,338 | -0.35(-1.38%) |
Jun 11, 2019 | 25.52 | 25.66 | 25.34 | 25.46 | 2,683,157 | +0.09(+0.34%) |
Jun 10, 2019 | 25.69 | 25.79 | 25.35 | 25.37 | 3,673,530 | -0.19(-0.74%) |
Jun 07, 2019 | 25.58 | 25.66 | 25.38 | 25.56 | 3,396,684 | +0.02(+0.07%) |
Jun 06, 2019 | 25.63 | 25.67 | 25.41 | 25.55 | 2,522,456 | -0.01(-0.03%) |
Jun 05, 2019 | 25.61 | 25.67 | 25.39 | 25.55 | 3,091,920 | +0.00(+0.00%) |
Jun 04, 2019 | 25.15 | 25.59 | 24.97 | 25.55 | 4,740,139 | +0.80(+3.25%) |
Jun 03, 2019 | 24.66 | 24.99 | 24.53 | 24.75 | 3,478,661 | +0.03(+0.10%) |
May 31, 2019 | 24.77 | 24.88 | 24.62 | 24.72 | 3,700,877 | -0.27(-1.10%) |
May 30, 2019 | 25.13 | 25.27 | 24.83 | 25.00 | 2,373,817 | -0.03(-0.14%) |
May 29, 2019 | 24.98 | 25.10 | 24.69 | 25.03 | 2,379,951 | -0.07(-0.27%) |
May 28, 2019 | 25.26 | 25.50 | 25.05 | 25.10 | 3,961,469 | -0.10(-0.41%) |
May 24, 2019 | 25.01 | 25.23 | 24.95 | 25.20 | 3,511,004 | +0.36(+1.45%) |
May 23, 2019 | 25.30 | 25.32 | 24.71 | 24.84 | 6,386,052 | -0.68(-2.65%) |
May 22, 2019 | 25.32 | 25.63 | 25.29 | 25.52 | 3,599,071 | +0.03(+0.13%) |
May 21, 2019 | 25.51 | 25.59 | 25.30 | 25.49 | 3,809,282 | +0.14(+0.54%) |
May 20, 2019 | 25.09 | 25.41 | 25.06 | 25.35 | 2,139,945 | +0.16(+0.65%) |
May 17, 2019 | 25.17 | 25.47 | 25.09 | 25.19 | 2,037,566 | -0.26(-1.01%) |
May 16, 2019 | 24.99 | 25.47 | 24.96 | 25.44 | 3,148,865 | +0.48(+1.92%) |
May 15, 2019 | 24.95 | 25.07 | 24.75 | 24.96 | 2,039,992 | -0.17(-0.68%) |
May 14, 2019 | 24.81 | 25.30 | 24.75 | 25.13 | 2,434,007 | +0.52(+2.12%) |
May 13, 2019 | 25.15 | 25.15 | 24.58 | 24.61 | 3,788,984 | -0.99(-3.88%) |
May 10, 2019 | 25.03 | 25.70 | 25.00 | 25.61 | 3,207,862 | +0.44(+1.74%) |
May 09, 2019 | 24.83 | 25.17 | 24.68 | 25.17 | 3,132,197 | +0.08(+0.31%) |
May 08, 2019 | 25.24 | 25.41 | 25.07 | 25.09 | 4,488,266 | -0.20(-0.78%) |
May 07, 2019 | 25.36 | 25.59 | 25.22 | 25.29 | 4,602,729 | -0.25(-0.97%) |
May 06, 2019 | 25.23 | 25.61 | 25.07 | 25.54 | 4,205,563 | -0.08(-0.30%) |
May 03, 2019 | 25.41 | 25.67 | 25.38 | 25.61 | 3,881,291 | +0.22(+0.88%) |
May 02, 2019 | 25.44 | 25.63 | 25.34 | 25.39 | 3,784,918 | -0.07(-0.27%) |
May 01, 2019 | 25.52 | 25.67 | 25.46 | 25.46 | 3,530,951 | +0.02(+0.07%) |
Apr 30, 2019 | 25.47 | 25.64 | 25.23 | 25.44 | 5,876,324 | -0.09(-0.34%) |
Apr 29, 2019 | 25.63 | 25.78 | 25.47 | 25.53 | 4,205,146 | -0.12(-0.46%) |
Apr 26, 2019 | 25.38 | 25.66 | 25.38 | 25.65 | 4,779,047 | +0.29(+1.14%) |
Apr 25, 2019 | 25.37 | 25.65 | 25.31 | 25.36 | 4,309,849 | -0.11(-0.43%) |
Apr 24, 2019 | 25.38 | 25.55 | 25.35 | 25.47 | 2,843,060 | +0.13(+0.50%) |
Apr 23, 2019 | 25.50 | 25.54 | 25.31 | 25.34 | 5,102,083 | -0.16(-0.63%) |
Apr 22, 2019 | 25.39 | 25.57 | 25.24 | 25.50 | 4,969,692 | +0.19(+0.74%) |
Apr 18, 2019 | 25.61 | 25.72 | 25.11 | 25.32 | 3,884,869 | +0.05(+0.20%) |
Apr 17, 2019 | 25.04 | 25.31 | 24.99 | 25.26 | 4,228,996 | +0.34(+1.37%) |
Apr 16, 2019 | 25.16 | 25.16 | 24.80 | 24.92 | 5,722,312 | -0.16(-0.64%) |
Apr 15, 2019 | 25.15 | 25.26 | 24.92 | 25.09 | 3,122,881 | -0.04(-0.17%) |
Apr 12, 2019 | 24.97 | 25.16 | 24.65 | 25.13 | 6,787,365 | +0.45(+1.83%) |
Apr 11, 2019 | 24.91 | 24.92 | 24.63 | 24.68 | 3,523,097 | -0.15(-0.62%) |
Apr 10, 2019 | 24.51 | 24.86 | 24.51 | 24.83 | 3,197,237 | +0.38(+1.57%) |
Apr 09, 2019 | 24.66 | 24.66 | 24.37 | 24.45 | 2,377,431 | -0.23(-0.93%) |
Apr 08, 2019 | 24.45 | 24.69 | 24.40 | 24.68 | 2,830,070 | +0.11(+0.45%) |
Apr 05, 2019 | 24.55 | 24.67 | 24.46 | 24.57 | 2,714,711 | +0.05(+0.21%) |
Apr 04, 2019 | 24.47 | 24.55 | 24.30 | 24.51 | 3,769,654 | +0.03(+0.14%) |
Apr 03, 2019 | 24.33 | 24.57 | 24.33 | 24.48 | 5,637,143 | +0.20(+0.81%) |
Apr 02, 2019 | 24.44 | 24.45 | 24.14 | 24.29 | 4,161,650 | +0.17(+0.71%) |
Apr 01, 2019 | 23.59 | 24.14 | 23.59 | 24.11 | 5,830,171 | +0.71(+3.02%) |
Mar 29, 2019 | 23.42 | 23.48 | 23.27 | 23.41 | 3,713,174 | +0.18(+0.77%) |
Mar 28, 2019 | 22.99 | 23.25 | 22.97 | 23.23 | 3,240,015 | +0.29(+1.26%) |
Mar 27, 2019 | 22.63 | 23.05 | 22.63 | 22.94 | 4,631,002 | +0.33(+1.47%) |
Mar 26, 2019 | 22.45 | 22.64 | 22.28 | 22.61 | 4,285,424 | +0.37(+1.65%) |
Mar 25, 2019 | 22.22 | 22.45 | 22.05 | 22.24 | 4,410,461 | +0.04(+0.19%) |
Mar 22, 2019 | 22.48 | 22.61 | 21.98 | 22.20 | 6,458,067 | -0.43(-1.92%) |
Mar 21, 2019 | 22.39 | 22.69 | 22.15 | 22.63 | 3,280,245 | +0.07(+0.30%) |
Mar 20, 2019 | 22.85 | 22.85 | 22.51 | 22.57 | 3,437,180 | -0.31(-1.34%) |
Mar 19, 2019 | 23.34 | 23.34 | 22.84 | 22.87 | 3,039,874 | -0.39(-1.68%) |
Mar 18, 2019 | 23.08 | 23.47 | 23.02 | 23.26 | 2,616,212 | +0.26(+1.15%) |
Mar 15, 2019 | 22.73 | 23.12 | 22.73 | 23.00 | 4,125,384 | +0.24(+1.05%) |
Mar 14, 2019 | 22.80 | 22.90 | 22.72 | 22.76 | 2,246,087 | -0.10(-0.45%) |
Mar 13, 2019 | 22.75 | 22.96 | 22.70 | 22.86 | 2,686,744 | +0.25(+1.09%) |
Mar 12, 2019 | 22.53 | 22.71 | 22.51 | 22.62 | 3,306,428 | +0.11(+0.49%) |
Mar 11, 2019 | 22.24 | 22.58 | 22.24 | 22.51 | 3,055,338 | +0.41(+1.85%) |
Mar 08, 2019 | 22.02 | 22.28 | 21.97 | 22.10 | 3,510,358 | -0.15(-0.69%) |
Mar 07, 2019 | 22.51 | 22.51 | 22.16 | 22.25 | 3,823,036 | -0.29(-1.28%) |
Mar 06, 2019 | 22.69 | 22.91 | 22.54 | 22.54 | 1,862,703 | -0.20(-0.86%) |
Mar 05, 2019 | 22.86 | 22.94 | 22.64 | 22.74 | 3,147,133 | -0.20(-0.89%) |
Mar 04, 2019 | 22.98 | 23.20 | 22.71 | 22.94 | 2,743,172 | -0.08(-0.33%) |
Mar 01, 2019 | 23.20 | 23.35 | 22.91 | 23.02 | 3,186,109 | -0.05(-0.22%) |
Feb 28, 2019 | 22.69 | 23.07 | 22.62 | 23.07 | 4,761,059 | +0.39(+1.73%) |
Feb 27, 2019 | 22.73 | 22.82 | 22.60 | 22.68 | 3,001,058 | -0.08(-0.34%) |
Feb 26, 2019 | 22.70 | 22.96 | 22.63 | 22.75 | 5,821,509 | +0.24(+1.06%) |
Feb 25, 2019 | 23.02 | 23.09 | 22.49 | 22.51 | 4,989,340 | -0.43(-1.89%) |
Feb 22, 2019 | 23.06 | 23.12 | 22.90 | 22.95 | 2,655,874 | -0.05(-0.22%) |
Feb 21, 2019 | 23.13 | 23.18 | 22.96 | 23.00 | 4,116,206 | -0.14(-0.59%) |
Feb 20, 2019 | 23.18 | 23.21 | 23.04 | 23.14 | 2,611,360 | -0.02(-0.07%) |
Feb 19, 2019 | 22.87 | 23.25 | 22.84 | 23.15 | 3,150,252 | +0.15(+0.67%) |
Feb 15, 2019 | 22.83 | 23.12 | 22.74 | 23.00 | 3,976,119 | +0.36(+1.58%) |
Feb 14, 2019 | 22.79 | 22.85 | 22.63 | 22.64 | 3,699,575 | -0.19(-0.82%) |
Feb 13, 2019 | 22.86 | 23.03 | 22.74 | 22.83 | 3,772,618 | +0.00(+0.00%) |
Feb 12, 2019 | 22.62 | 22.99 | 22.62 | 22.83 | 3,200,567 | +0.34(+1.51%) |
Feb 11, 2019 | 22.52 | 22.63 | 22.43 | 22.49 | 2,936,737 | -0.01(-0.04%) |
Feb 08, 2019 | 22.25 | 22.50 | 22.10 | 22.50 | 5,012,867 | +0.05(+0.23%) |
Feb 07, 2019 | 22.52 | 22.63 | 22.24 | 22.45 | 4,052,561 | -0.18(-0.79%) |
Feb 06, 2019 | 22.71 | 22.83 | 22.56 | 22.62 | 3,607,316 | -0.05(-0.23%) |
Feb 05, 2019 | 22.61 | 22.92 | 22.61 | 22.68 | 3,710,398 | +0.10(+0.45%) |
Feb 04, 2019 | 22.35 | 22.73 | 22.24 | 22.57 | 4,242,003 | +0.23(+1.03%) |
Feb 01, 2019 | 22.22 | 22.52 | 22.05 | 22.34 | 3,892,738 | +0.15(+0.69%) |
Jan 31, 2019 | 22.69 | 22.75 | 22.06 | 22.19 | 7,128,369 | -0.45(-1.99%) |
Jan 30, 2019 | 21.97 | 22.79 | 21.79 | 22.64 | 10,579,759 | +1.23(+5.73%) |
Jan 29, 2019 | 21.78 | 21.86 | 21.41 | 21.41 | 6,072,053 | -0.45(-2.05%) |
Jan 28, 2019 | 21.62 | 21.87 | 21.48 | 21.86 | 5,680,656 | +0.06(+0.27%) |
Jan 25, 2019 | 21.60 | 21.96 | 21.56 | 21.80 | 5,101,649 | +0.30(+1.42%) |
Jan 24, 2019 | 21.58 | 21.83 | 21.47 | 21.50 | 4,218,156 | -0.06(-0.27%) |
Jan 23, 2019 | 21.84 | 21.92 | 21.52 | 21.56 | 4,109,467 | -0.15(-0.70%) |
Jan 22, 2019 | 21.96 | 21.99 | 21.55 | 21.71 | 3,667,200 | -0.41(-1.84%) |
Jan 18, 2019 | 22.05 | 22.33 | 21.96 | 22.12 | 4,021,515 | +0.17(+0.77%) |
Jan 17, 2019 | 21.58 | 22.16 | 21.58 | 21.95 | 3,615,281 | +0.25(+1.17%) |
Jan 16, 2019 | 21.38 | 21.80 | 21.33 | 21.69 | 3,384,136 | +0.42(+1.99%) |
Jan 15, 2019 | 20.92 | 21.30 | 20.80 | 21.27 | 3,229,188 | +0.36(+1.74%) |
Jan 14, 2019 | 20.75 | 21.11 | 20.64 | 20.91 | 3,100,066 | -0.01(-0.04%) |
Jan 11, 2019 | 20.53 | 20.96 | 20.43 | 20.92 | 3,882,170 | +0.38(+1.85%) |
Jan 10, 2019 | 20.39 | 20.60 | 20.25 | 20.53 | 4,792,314 | +0.03(+0.16%) |
Jan 09, 2019 | 20.49 | 20.70 | 20.38 | 20.50 | 3,030,993 | +0.12(+0.58%) |
Jan 08, 2019 | 20.44 | 20.71 | 20.26 | 20.38 | 3,675,916 | +0.19(+0.92%) |
Jan 07, 2019 | 19.84 | 20.27 | 19.76 | 20.20 | 4,256,304 | +0.38(+1.92%) |
Jan 04, 2019 | 19.57 | 20.01 | 19.54 | 19.82 | 3,722,259 | +0.64(+3.35%) |
Jan 03, 2019 | 19.27 | 19.61 | 19.12 | 19.17 | 4,666,768 | -0.19(-0.96%) |