Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 28.09 | 28.15 | 27.68 | 27.70 | 34,652,048 | -0.19(-0.68%) |
Dec 30, 2019 | 27.36 | 27.89 | 27.34 | 27.89 | 59,558,768 | +0.58(+2.11%) |
Dec 27, 2019 | 27.44 | 27.57 | 27.16 | 27.31 | 39,891,484 | -0.20(-0.72%) |
Dec 26, 2019 | 27.34 | 27.67 | 27.19 | 27.51 | 60,859,252 | +0.40(+1.47%) |
Dec 24, 2019 | 26.40 | 27.11 | 26.38 | 27.11 | 74,721,248 | +0.84(+3.21%) |
Dec 23, 2019 | 25.66 | 26.32 | 25.59 | 26.27 | 76,248,432 | +0.79(+3.08%) |
Dec 20, 2019 | 25.84 | 25.87 | 25.47 | 25.48 | 44,683,068 | -0.33(-1.27%) |
Dec 19, 2019 | 25.83 | 25.91 | 25.61 | 25.81 | 26,260,780 | +0.03(+0.11%) |
Dec 18, 2019 | 25.49 | 25.81 | 25.44 | 25.78 | 48,163,368 | +0.27(+1.07%) |
Dec 17, 2019 | 25.70 | 25.78 | 25.50 | 25.51 | 33,065,754 | -0.22(-0.84%) |
Dec 16, 2019 | 26.06 | 26.06 | 25.66 | 25.73 | 45,055,144 | -0.31(-1.19%) |
Dec 13, 2019 | 25.80 | 26.15 | 25.66 | 26.04 | 31,939,552 | +0.06(+0.22%) |
Dec 12, 2019 | 26.30 | 26.40 | 25.73 | 25.98 | 69,876,976 | -0.05(-0.18%) |
Dec 11, 2019 | 25.59 | 26.16 | 25.51 | 26.03 | 81,075,264 | +0.54(+2.14%) |
Dec 10, 2019 | 25.50 | 25.51 | 25.25 | 25.48 | 39,142,692 | +0.20(+0.78%) |
Dec 09, 2019 | 25.48 | 25.53 | 25.22 | 25.28 | 33,859,336 | -0.05(-0.19%) |
Dec 06, 2019 | 25.47 | 25.73 | 25.32 | 25.33 | 80,171,368 | -0.61(-2.35%) |
Dec 05, 2019 | 25.69 | 26.17 | 25.67 | 25.94 | 50,845,964 | +0.13(+0.51%) |
Dec 04, 2019 | 25.96 | 26.04 | 25.65 | 25.81 | 59,816,656 | -0.27(-1.04%) |
Dec 03, 2019 | 25.87 | 26.24 | 25.87 | 26.08 | 86,619,760 | +0.56(+2.21%) |
Dec 02, 2019 | 25.26 | 25.56 | 25.20 | 25.52 | 46,652,668 | +0.08(+0.33%) |
Nov 29, 2019 | 25.07 | 25.51 | 25.07 | 25.44 | 47,231,880 | +0.39(+1.58%) |
Nov 27, 2019 | 24.97 | 25.16 | 24.82 | 25.04 | 39,520,184 | -0.11(-0.45%) |
Nov 26, 2019 | 24.66 | 25.20 | 24.55 | 25.15 | 69,020,056 | +0.54(+2.21%) |
Nov 25, 2019 | 24.87 | 25.06 | 24.59 | 24.61 | 63,322,436 | -0.53(-2.09%) |
Nov 22, 2019 | 25.28 | 25.34 | 24.98 | 25.13 | 25,892,888 | -0.06(-0.22%) |
Nov 21, 2019 | 25.54 | 25.70 | 25.18 | 25.19 | 72,174,760 | -0.49(-1.90%) |
Nov 20, 2019 | 25.55 | 25.79 | 25.29 | 25.68 | 37,559,452 | +0.10(+0.40%) |
Nov 19, 2019 | 25.40 | 25.83 | 25.39 | 25.58 | 35,446,408 | +0.03(+0.11%) |
Nov 18, 2019 | 25.16 | 25.56 | 25.12 | 25.55 | 52,831,060 | +0.43(+1.72%) |
Nov 15, 2019 | 25.15 | 25.44 | 25.10 | 25.12 | 39,851,828 | -0.24(-0.96%) |
Nov 14, 2019 | 25.24 | 25.43 | 25.12 | 25.36 | 36,878,692 | +0.23(+0.93%) |
Nov 13, 2019 | 25.10 | 25.37 | 25.07 | 25.13 | 42,054,296 | +0.15(+0.60%) |
Nov 12, 2019 | 24.68 | 25.02 | 24.40 | 24.98 | 60,536,308 | +0.33(+1.33%) |
Nov 11, 2019 | 24.67 | 24.84 | 24.56 | 24.65 | 35,467,916 | +0.01(+0.04%) |
Nov 08, 2019 | 24.64 | 24.97 | 24.55 | 24.64 | 45,080,084 | -0.24(-0.98%) |
Nov 07, 2019 | 25.38 | 25.44 | 24.70 | 24.88 | 96,606,896 | -0.76(-2.97%) |
Nov 06, 2019 | 25.48 | 25.74 | 25.28 | 25.64 | 52,078,972 | +0.31(+1.22%) |
Nov 05, 2019 | 25.33 | 25.49 | 25.13 | 25.33 | 66,166,516 | -0.52(-2.00%) |
Nov 04, 2019 | 26.22 | 26.26 | 25.82 | 25.85 | 60,285,596 | -0.46(-1.75%) |
Nov 01, 2019 | 26.23 | 26.45 | 25.97 | 26.31 | 58,938,732 | -0.13(-0.50%) |
Oct 31, 2019 | 26.02 | 26.47 | 25.92 | 26.44 | 84,743,128 | +0.66(+2.55%) |
Oct 30, 2019 | 25.64 | 25.82 | 25.11 | 25.78 | 58,451,172 | +0.23(+0.88%) |
Oct 29, 2019 | 25.26 | 25.76 | 25.14 | 25.56 | 34,878,464 | +0.14(+0.55%) |
Oct 28, 2019 | 25.76 | 25.77 | 25.36 | 25.42 | 64,806,804 | -0.64(-2.45%) |
Oct 25, 2019 | 26.31 | 26.46 | 25.71 | 26.06 | 63,837,688 | +0.21(+0.80%) |
Oct 24, 2019 | 25.33 | 25.88 | 25.30 | 25.85 | 59,332,792 | +0.67(+2.65%) |
Oct 23, 2019 | 25.02 | 25.38 | 25.02 | 25.18 | 54,298,124 | +0.25(+1.02%) |
Oct 22, 2019 | 25.05 | 25.17 | 24.64 | 24.93 | 33,797,384 | -0.04(-0.15%) |
Oct 21, 2019 | 25.59 | 25.64 | 24.89 | 24.97 | 53,402,488 | -0.51(-1.99%) |
Oct 18, 2019 | 25.31 | 25.59 | 25.16 | 25.47 | 33,966,676 | +0.04(+0.15%) |
Oct 17, 2019 | 24.89 | 25.69 | 24.86 | 25.44 | 54,155,260 | +0.35(+1.39%) |
Oct 16, 2019 | 24.84 | 25.12 | 24.60 | 25.09 | 67,956,192 | +0.49(+1.99%) |
Oct 15, 2019 | 25.25 | 25.25 | 24.59 | 24.60 | 88,249,200 | -0.83(-3.25%) |
Oct 14, 2019 | 25.40 | 25.63 | 25.30 | 25.43 | 37,596,644 | +0.09(+0.37%) |
Oct 11, 2019 | 25.99 | 26.02 | 25.28 | 25.33 | 102,221,232 | -1.01(-3.85%) |
Oct 10, 2019 | 26.31 | 26.45 | 25.85 | 26.35 | 43,660,032 | +0.00(+0.00%) |
Oct 09, 2019 | 26.63 | 26.64 | 26.19 | 26.35 | 48,143,912 | -0.29(-1.09%) |
Oct 08, 2019 | 26.37 | 26.66 | 26.10 | 26.64 | 80,746,112 | +0.73(+2.83%) |
Oct 07, 2019 | 25.92 | 26.29 | 25.79 | 25.90 | 45,702,332 | -0.27(-1.04%) |
Oct 04, 2019 | 25.50 | 26.21 | 25.49 | 26.18 | 62,835,728 | +0.58(+2.28%) |
Oct 03, 2019 | 25.75 | 26.35 | 25.59 | 25.59 | 73,532,992 | -0.15(-0.58%) |
Oct 02, 2019 | 25.80 | 25.83 | 25.38 | 25.75 | 89,679,336 | +0.46(+1.82%) |
Oct 01, 2019 | 25.00 | 25.80 | 24.90 | 25.28 | 82,665,208 | +0.20(+0.79%) |
Sep 30, 2019 | 25.35 | 25.69 | 24.93 | 25.09 | 89,030,576 | -0.69(-2.70%) |
Sep 27, 2019 | 25.83 | 26.15 | 25.65 | 25.78 | 91,340,560 | -0.62(-2.35%) |
Sep 26, 2019 | 26.82 | 27.03 | 26.38 | 26.40 | 54,960,308 | -0.30(-1.13%) |
Sep 25, 2019 | 27.53 | 27.60 | 26.50 | 26.70 | 122,462,192 | -1.03(-3.73%) |
Sep 24, 2019 | 27.09 | 27.78 | 26.95 | 27.74 | 64,355,016 | +0.35(+1.27%) |
Sep 23, 2019 | 27.06 | 27.39 | 26.97 | 27.39 | 61,978,844 | +0.44(+1.64%) |
Sep 20, 2019 | 26.48 | 26.95 | 26.17 | 26.95 | 84,153,536 | +0.55(+2.10%) |
Sep 19, 2019 | 26.14 | 26.47 | 26.04 | 26.39 | 51,780,444 | +0.45(+1.74%) |
Sep 18, 2019 | 26.40 | 26.43 | 25.34 | 25.94 | 103,263,144 | -0.40(-1.53%) |
Sep 17, 2019 | 25.81 | 26.55 | 25.72 | 26.35 | 83,580,352 | +0.71(+2.78%) |
Sep 16, 2019 | 25.59 | 25.83 | 25.26 | 25.63 | 73,391,240 | +0.61(+2.44%) |
Sep 13, 2019 | 25.75 | 25.91 | 24.98 | 25.02 | 85,949,304 | -0.59(-2.31%) |
Sep 12, 2019 | 26.80 | 26.96 | 25.58 | 25.61 | 88,145,288 | -0.42(-1.62%) |
Sep 11, 2019 | 25.95 | 26.50 | 25.87 | 26.04 | 83,590,704 | +0.20(+0.76%) |
Sep 10, 2019 | 25.78 | 26.36 | 25.78 | 25.84 | 70,878,936 | -0.21(-0.79%) |
Sep 09, 2019 | 26.89 | 26.99 | 25.95 | 26.05 | 96,184,392 | -0.70(-2.63%) |
Sep 06, 2019 | 27.74 | 27.95 | 26.71 | 26.75 | 94,599,720 | -0.78(-2.83%) |
Sep 05, 2019 | 28.39 | 28.42 | 27.40 | 27.53 | 141,232,736 | -1.49(-5.15%) |
Sep 04, 2019 | 28.49 | 29.08 | 28.45 | 29.02 | 51,495,404 | +0.50(+1.75%) |
Sep 03, 2019 | 28.44 | 28.89 | 28.29 | 28.53 | 73,798,880 | +0.48(+1.71%) |
Aug 30, 2019 | 27.74 | 28.30 | 27.66 | 28.05 | 51,888,628 | +0.19(+0.67%) |
Aug 29, 2019 | 28.60 | 28.64 | 27.60 | 27.86 | 79,975,432 | -0.70(-2.47%) |
Aug 28, 2019 | 28.79 | 28.94 | 28.21 | 28.56 | 57,514,768 | -0.14(-0.49%) |
Aug 27, 2019 | 27.91 | 28.75 | 27.84 | 28.70 | 87,098,344 | +0.86(+3.10%) |
Aug 26, 2019 | 27.88 | 28.16 | 27.61 | 27.84 | 50,422,256 | +0.00(+0.00%) |
Aug 23, 2019 | 26.90 | 27.90 | 26.85 | 27.84 | 98,890,424 | +1.08(+4.04%) |
Aug 22, 2019 | 26.83 | 27.04 | 26.65 | 26.76 | 42,022,416 | -0.20(-0.73%) |
Aug 21, 2019 | 26.86 | 27.11 | 26.82 | 26.96 | 32,227,018 | -0.14(-0.52%) |
Aug 20, 2019 | 26.45 | 27.21 | 26.41 | 27.10 | 77,839,528 | +0.86(+3.29%) |
Aug 19, 2019 | 26.06 | 26.66 | 25.93 | 26.23 | 66,823,544 | -0.33(-1.24%) |
Aug 16, 2019 | 26.68 | 26.87 | 26.42 | 26.56 | 62,732,244 | -0.42(-1.57%) |
Aug 15, 2019 | 26.59 | 27.12 | 26.45 | 26.98 | 52,866,520 | +0.30(+1.13%) |
Aug 14, 2019 | 27.16 | 27.32 | 26.65 | 26.68 | 64,190,692 | -0.04(-0.14%) |
Aug 13, 2019 | 27.62 | 27.66 | 26.12 | 26.72 | 104,347,736 | -0.52(-1.90%) |
Aug 12, 2019 | 27.79 | 27.94 | 27.23 | 27.24 | 55,021,296 | -0.34(-1.23%) |
Aug 09, 2019 | 27.76 | 28.05 | 27.54 | 27.58 | 45,167,600 | -0.39(-1.38%) |
Aug 08, 2019 | 27.34 | 28.05 | 27.12 | 27.96 | 66,153,728 | +0.48(+1.74%) |
Aug 07, 2019 | 27.79 | 28.18 | 27.43 | 27.48 | 97,183,192 | +0.55(+2.06%) |
Aug 06, 2019 | 26.85 | 27.04 | 26.59 | 26.93 | 48,715,848 | +0.07(+0.24%) |
Aug 05, 2019 | 26.80 | 27.25 | 26.62 | 26.86 | 97,603,776 | +0.78(+2.99%) |
Aug 02, 2019 | 26.05 | 26.40 | 25.89 | 26.08 | 48,991,772 | -0.08(-0.29%) |
Aug 01, 2019 | 24.51 | 26.25 | 24.46 | 26.16 | 133,893,424 | +1.27(+5.09%) |
Jul 31, 2019 | 26.00 | 26.19 | 24.82 | 24.89 | 133,368,544 | -1.25(-4.78%) |
Jul 30, 2019 | 26.20 | 26.30 | 26.02 | 26.14 | 31,423,452 | +0.06(+0.22%) |
Jul 29, 2019 | 25.74 | 26.08 | 25.57 | 26.08 | 54,858,028 | +0.46(+1.80%) |
Jul 26, 2019 | 25.88 | 25.96 | 25.58 | 25.62 | 36,397,520 | -0.14(-0.55%) |
Jul 25, 2019 | 26.28 | 26.28 | 25.67 | 25.76 | 70,639,200 | -0.68(-2.56%) |
Jul 24, 2019 | 26.37 | 26.49 | 26.15 | 26.44 | 37,586,732 | +0.26(+1.00%) |
Jul 23, 2019 | 26.49 | 26.68 | 25.97 | 26.18 | 56,523,112 | -0.30(-1.14%) |
Jul 22, 2019 | 26.37 | 26.57 | 26.27 | 26.48 | 40,787,324 | +0.20(+0.75%) |
Jul 19, 2019 | 26.21 | 26.55 | 25.92 | 26.28 | 72,213,832 | -0.25(-0.96%) |
Jul 18, 2019 | 25.28 | 26.59 | 25.14 | 26.53 | 106,515,456 | +1.09(+4.28%) |
Jul 17, 2019 | 24.59 | 25.45 | 24.59 | 25.44 | 90,240,176 | +0.98(+3.99%) |
Jul 16, 2019 | 24.55 | 24.73 | 24.39 | 24.47 | 34,289,320 | -0.12(-0.50%) |
Jul 15, 2019 | 24.58 | 24.71 | 24.41 | 24.59 | 31,873,030 | -0.03(-0.11%) |
Jul 12, 2019 | 24.42 | 24.65 | 24.29 | 24.62 | 33,852,968 | +0.25(+1.04%) |
Jul 11, 2019 | 24.54 | 24.68 | 24.16 | 24.36 | 57,507,156 | -0.24(-0.99%) |
Jul 10, 2019 | 24.44 | 24.64 | 24.20 | 24.61 | 60,110,552 | +0.52(+2.14%) |
Jul 09, 2019 | 23.79 | 24.10 | 23.68 | 24.09 | 39,952,176 | +0.22(+0.91%) |
Jul 08, 2019 | 23.90 | 24.05 | 23.68 | 23.88 | 43,219,848 | +0.03(+0.12%) |
Jul 05, 2019 | 23.46 | 23.95 | 23.18 | 23.85 | 55,278,304 | -0.24(-1.01%) |
Jul 03, 2019 | 24.11 | 24.14 | 23.82 | 24.09 | 26,356,868 | +0.09(+0.39%) |
Jul 02, 2019 | 23.37 | 24.09 | 23.30 | 24.00 | 80,675,592 | +0.91(+3.95%) |
Jul 01, 2019 | 23.29 | 23.47 | 23.04 | 23.09 | 96,233,584 | -0.92(-3.83%) |
Jun 28, 2019 | 23.89 | 24.04 | 23.66 | 24.01 | 42,011,396 | +0.22(+0.91%) |
Jun 27, 2019 | 23.77 | 23.85 | 23.61 | 23.79 | 56,431,884 | -0.18(-0.74%) |
Jun 26, 2019 | 23.55 | 24.18 | 23.53 | 23.97 | 60,782,320 | -0.10(-0.43%) |
Jun 25, 2019 | 24.64 | 24.66 | 23.58 | 24.07 | 110,369,640 | -0.51(-2.06%) |
Jun 24, 2019 | 23.77 | 24.58 | 23.73 | 24.58 | 108,373,232 | +0.90(+3.81%) |
Jun 21, 2019 | 23.48 | 23.71 | 23.18 | 23.68 | 53,563,128 | +0.15(+0.64%) |
Jun 20, 2019 | 23.16 | 23.64 | 23.05 | 23.53 | 140,506,864 | +0.99(+4.37%) |
Jun 19, 2019 | 22.09 | 22.57 | 22.03 | 22.54 | 49,246,600 | +0.31(+1.39%) |
Jun 18, 2019 | 22.31 | 22.43 | 21.92 | 22.23 | 47,279,720 | +0.20(+0.89%) |
Jun 17, 2019 | 21.93 | 22.04 | 21.73 | 22.04 | 53,967,532 | +0.12(+0.56%) |
Jun 14, 2019 | 22.03 | 22.23 | 21.70 | 21.91 | 44,951,152 | +0.08(+0.39%) |
Jun 13, 2019 | 21.62 | 21.83 | 21.55 | 21.83 | 32,594,474 | +0.26(+1.22%) |
Jun 12, 2019 | 21.39 | 21.68 | 21.37 | 21.57 | 38,275,460 | +0.35(+1.64%) |
Jun 11, 2019 | 20.99 | 21.31 | 20.95 | 21.22 | 25,043,468 | +0.12(+0.58%) |
Jun 10, 2019 | 21.06 | 21.15 | 20.89 | 21.10 | 47,968,668 | -0.40(-1.88%) |
Jun 07, 2019 | 21.65 | 21.72 | 21.35 | 21.50 | 44,043,420 | +0.02(+0.09%) |
Jun 06, 2019 | 21.28 | 21.53 | 21.23 | 21.48 | 52,142,888 | +0.23(+1.06%) |
Jun 05, 2019 | 21.45 | 21.62 | 20.98 | 21.26 | 59,183,508 | +0.04(+0.18%) |
Jun 04, 2019 | 20.82 | 21.25 | 20.82 | 21.22 | 43,542,740 | +0.09(+0.44%) |
Jun 03, 2019 | 20.69 | 21.13 | 20.58 | 21.12 | 80,286,184 | +0.85(+4.17%) |
May 31, 2019 | 19.95 | 20.42 | 19.90 | 20.28 | 88,737,248 | +0.77(+3.95%) |
May 30, 2019 | 19.21 | 19.55 | 19.12 | 19.51 | 27,081,042 | +0.35(+1.81%) |
May 29, 2019 | 19.27 | 19.30 | 19.11 | 19.16 | 25,543,754 | -0.02(-0.10%) |
May 28, 2019 | 19.14 | 19.25 | 19.05 | 19.18 | 31,660,882 | -0.14(-0.73%) |
May 24, 2019 | 19.25 | 19.37 | 19.16 | 19.32 | 13,257,113 | +0.12(+0.64%) |
May 23, 2019 | 19.31 | 19.61 | 19.17 | 19.20 | 38,680,036 | +0.08(+0.39%) |
May 22, 2019 | 19.42 | 19.45 | 19.03 | 19.12 | 33,861,516 | -0.33(-1.69%) |
May 21, 2019 | 19.32 | 19.47 | 19.22 | 19.45 | 14,305,708 | +0.03(+0.15%) |
May 20, 2019 | 19.44 | 19.58 | 19.39 | 19.42 | 18,767,498 | -0.07(-0.34%) |
May 17, 2019 | 19.23 | 19.50 | 19.15 | 19.49 | 28,233,768 | +0.18(+0.92%) |
May 16, 2019 | 19.42 | 19.48 | 19.17 | 19.31 | 34,084,852 | -0.22(-1.11%) |
May 15, 2019 | 19.68 | 19.74 | 19.51 | 19.53 | 24,754,274 | -0.05(-0.24%) |
May 14, 2019 | 19.61 | 19.63 | 19.34 | 19.57 | 30,927,650 | -0.08(-0.43%) |
May 13, 2019 | 19.38 | 19.72 | 19.19 | 19.66 | 69,882,928 | +0.61(+3.21%) |
May 10, 2019 | 19.30 | 19.33 | 19.03 | 19.05 | 24,816,724 | -0.14(-0.73%) |
May 09, 2019 | 19.27 | 19.51 | 19.15 | 19.19 | 29,850,098 | -0.05(-0.24%) |
May 08, 2019 | 19.63 | 19.72 | 19.11 | 19.24 | 32,046,204 | -0.22(-1.11%) |
May 07, 2019 | 19.17 | 19.56 | 19.04 | 19.45 | 52,138,864 | +0.39(+2.02%) |
May 06, 2019 | 19.06 | 19.23 | 18.99 | 19.07 | 28,088,514 | +0.01(+0.05%) |
May 03, 2019 | 19.16 | 19.34 | 19.04 | 19.06 | 28,532,834 | +0.11(+0.59%) |
May 02, 2019 | 19.09 | 19.22 | 18.92 | 18.94 | 45,519,808 | -0.33(-1.71%) |
May 01, 2019 | 19.56 | 19.82 | 19.11 | 19.27 | 76,816,360 | -0.35(-1.77%) |
Apr 30, 2019 | 19.56 | 19.75 | 19.54 | 19.62 | 20,946,186 | +0.05(+0.24%) |
Apr 29, 2019 | 19.93 | 19.94 | 19.48 | 19.57 | 42,127,432 | -0.43(-2.16%) |
Apr 26, 2019 | 19.79 | 20.13 | 19.77 | 20.01 | 41,440,312 | +0.40(+2.06%) |
Apr 25, 2019 | 19.78 | 19.92 | 19.50 | 19.60 | 31,222,350 | -0.14(-0.71%) |
Apr 24, 2019 | 19.55 | 19.90 | 19.41 | 19.74 | 52,159,268 | +0.19(+0.96%) |
Apr 23, 2019 | 19.54 | 19.70 | 19.45 | 19.56 | 29,719,078 | -0.15(-0.76%) |
Apr 22, 2019 | 20.10 | 20.12 | 19.65 | 19.71 | 47,540,528 | -0.34(-1.69%) |
Apr 18, 2019 | 20.30 | 20.42 | 19.90 | 20.04 | 46,823,688 | -0.30(-1.48%) |
Apr 17, 2019 | 20.54 | 20.59 | 20.18 | 20.34 | 47,107,548 | -0.14(-0.69%) |
Apr 16, 2019 | 20.61 | 20.67 | 20.47 | 20.49 | 49,144,648 | -0.39(-1.85%) |
Apr 15, 2019 | 20.64 | 20.93 | 20.56 | 20.87 | 28,435,110 | +0.01(+0.05%) |
Apr 12, 2019 | 20.90 | 21.00 | 20.80 | 20.86 | 24,424,180 | -0.04(-0.18%) |
Apr 11, 2019 | 20.98 | 21.17 | 20.77 | 20.90 | 61,246,504 | -0.35(-1.64%) |
Apr 10, 2019 | 21.42 | 21.54 | 21.22 | 21.25 | 27,872,126 | -0.19(-0.88%) |
Apr 09, 2019 | 21.42 | 21.45 | 21.27 | 21.43 | 25,291,518 | +0.12(+0.57%) |
Apr 08, 2019 | 21.37 | 21.42 | 21.18 | 21.31 | 32,679,246 | +0.24(+1.16%) |
Apr 05, 2019 | 21.06 | 21.11 | 20.91 | 21.07 | 21,702,682 | -0.07(-0.31%) |
Apr 04, 2019 | 20.55 | 21.17 | 20.47 | 21.13 | 45,119,860 | +0.40(+1.95%) |
Apr 03, 2019 | 20.76 | 20.91 | 20.73 | 20.73 | 26,060,624 | -0.03(-0.14%) |
Apr 02, 2019 | 20.64 | 20.81 | 20.61 | 20.76 | 30,554,544 | +0.13(+0.64%) |
Apr 01, 2019 | 21.07 | 21.14 | 20.50 | 20.63 | 52,808,312 | -0.43(-2.05%) |
Mar 29, 2019 | 21.24 | 21.27 | 21.03 | 21.06 | 37,511,372 | +0.01(+0.04%) |
Mar 28, 2019 | 21.27 | 21.35 | 20.96 | 21.05 | 71,159,400 | -0.56(-2.61%) |
Mar 27, 2019 | 21.82 | 21.93 | 21.59 | 21.61 | 36,704,900 | -0.32(-1.46%) |
Mar 26, 2019 | 21.63 | 21.96 | 21.58 | 21.93 | 44,038,116 | +0.08(+0.39%) |
Mar 25, 2019 | 21.48 | 21.92 | 21.46 | 21.85 | 62,073,136 | +0.45(+2.11%) |
Mar 22, 2019 | 21.24 | 21.48 | 21.16 | 21.40 | 44,408,704 | +0.03(+0.13%) |
Mar 21, 2019 | 21.32 | 21.40 | 20.98 | 21.37 | 43,955,984 | +0.11(+0.53%) |
Mar 20, 2019 | 20.85 | 21.35 | 20.50 | 21.26 | 62,261,808 | +0.47(+2.26%) |
Mar 19, 2019 | 20.96 | 21.02 | 20.78 | 20.79 | 36,338,632 | +0.08(+0.36%) |
Mar 18, 2019 | 21.04 | 21.08 | 20.68 | 20.71 | 33,895,696 | -0.23(-1.12%) |
Mar 15, 2019 | 21.04 | 21.21 | 20.81 | 20.95 | 45,027,488 | +0.05(+0.22%) |
Mar 14, 2019 | 21.04 | 21.13 | 20.83 | 20.90 | 45,766,788 | -0.57(-2.67%) |
Mar 13, 2019 | 21.42 | 21.57 | 21.25 | 21.47 | 34,035,188 | +0.17(+0.79%) |
Mar 12, 2019 | 21.05 | 21.35 | 20.98 | 21.30 | 51,998,132 | +0.37(+1.75%) |
Mar 11, 2019 | 21.04 | 21.14 | 20.65 | 20.94 | 40,836,492 | -0.08(-0.36%) |
Mar 08, 2019 | 20.86 | 21.04 | 20.60 | 21.01 | 63,735,692 | +0.54(+2.66%) |
Mar 07, 2019 | 20.21 | 20.56 | 20.19 | 20.47 | 44,183,352 | +0.25(+1.25%) |
Mar 06, 2019 | 20.58 | 20.61 | 20.17 | 20.21 | 58,867,668 | -0.42(-2.05%) |
Mar 05, 2019 | 20.45 | 20.64 | 20.36 | 20.64 | 32,380,606 | +0.11(+0.55%) |
Mar 04, 2019 | 20.25 | 20.53 | 20.10 | 20.52 | 58,545,864 | +0.14(+0.69%) |
Mar 01, 2019 | 20.72 | 20.96 | 20.37 | 20.38 | 84,022,480 | -0.51(-2.43%) |
Feb 28, 2019 | 21.00 | 21.00 | 20.81 | 20.89 | 34,868,452 | -0.10(-0.49%) |
Feb 27, 2019 | 21.23 | 21.29 | 20.85 | 20.99 | 52,184,284 | -0.36(-1.67%) |
Feb 26, 2019 | 21.39 | 21.43 | 21.00 | 21.35 | 38,584,820 | -0.04(-0.18%) |
Feb 25, 2019 | 21.63 | 21.69 | 21.38 | 21.39 | 50,101,072 | -0.27(-1.26%) |
Feb 22, 2019 | 21.72 | 21.94 | 21.58 | 21.66 | 44,371,656 | +0.08(+0.35%) |
Feb 21, 2019 | 21.71 | 21.80 | 21.55 | 21.58 | 57,970,096 | -0.36(-1.63%) |
Feb 20, 2019 | 21.89 | 22.26 | 21.73 | 21.94 | 66,471,588 | +0.21(+0.95%) |
Feb 19, 2019 | 21.33 | 21.85 | 21.25 | 21.73 | 96,119,816 | +0.67(+3.17%) |
Feb 15, 2019 | 20.92 | 21.08 | 20.68 | 21.07 | 39,930,720 | +0.27(+1.31%) |
Feb 14, 2019 | 20.63 | 20.83 | 20.51 | 20.80 | 35,921,228 | +0.21(+1.00%) |
Feb 13, 2019 | 20.66 | 20.93 | 20.58 | 20.59 | 52,606,764 | -0.12(-0.59%) |
Feb 12, 2019 | 20.88 | 20.92 | 20.62 | 20.71 | 24,991,146 | -0.03(-0.14%) |
Feb 11, 2019 | 20.77 | 20.96 | 20.72 | 20.74 | 40,932,964 | -0.24(-1.16%) |
Feb 08, 2019 | 20.73 | 21.09 | 20.73 | 20.98 | 52,131,684 | +0.29(+1.41%) |
Feb 07, 2019 | 20.86 | 20.99 | 20.63 | 20.69 | 38,356,532 | -0.18(-0.86%) |
Feb 06, 2019 | 21.00 | 21.23 | 20.86 | 20.87 | 53,058,896 | -0.37(-1.72%) |
Feb 05, 2019 | 21.12 | 21.24 | 20.87 | 21.24 | 35,690,624 | +0.11(+0.53%) |
Feb 04, 2019 | 20.84 | 21.14 | 20.81 | 21.12 | 57,446,288 | -0.08(-0.35%) |
Feb 01, 2019 | 21.16 | 21.28 | 20.85 | 21.20 | 45,480,608 | -0.11(-0.53%) |
Jan 31, 2019 | 21.06 | 21.31 | 20.94 | 21.31 | 64,709,780 | +0.48(+2.30%) |
Jan 30, 2019 | 20.53 | 21.18 | 20.43 | 20.83 | 69,217,512 | +0.20(+0.96%) |
Jan 29, 2019 | 20.33 | 20.64 | 20.18 | 20.64 | 65,039,456 | +0.49(+2.42%) |
Jan 28, 2019 | 19.89 | 20.18 | 19.88 | 20.15 | 41,511,416 | +0.25(+1.27%) |
Jan 25, 2019 | 19.55 | 19.94 | 19.54 | 19.89 | 56,313,268 | +0.64(+3.32%) |
Jan 24, 2019 | 19.13 | 19.34 | 19.11 | 19.25 | 40,291,328 | +0.01(+0.05%) |
Jan 23, 2019 | 19.09 | 19.36 | 19.00 | 19.25 | 24,158,794 | +0.04(+0.20%) |
Jan 22, 2019 | 19.12 | 19.26 | 18.99 | 19.21 | 36,855,136 | +0.13(+0.69%) |
Jan 18, 2019 | 19.21 | 19.39 | 19.01 | 19.08 | 53,846,436 | -0.33(-1.69%) |
Jan 17, 2019 | 19.32 | 19.50 | 19.26 | 19.41 | 26,917,992 | +0.06(+0.29%) |
Jan 16, 2019 | 19.32 | 19.52 | 19.25 | 19.35 | 23,452,590 | -0.01(-0.05%) |
Jan 15, 2019 | 19.72 | 19.78 | 19.18 | 19.36 | 48,010,844 | -0.30(-1.53%) |
Jan 14, 2019 | 19.84 | 19.98 | 19.58 | 19.66 | 36,778,128 | -0.14(-0.71%) |
Jan 11, 2019 | 19.78 | 19.96 | 19.73 | 19.80 | 35,086,596 | +0.08(+0.38%) |
Jan 10, 2019 | 19.95 | 20.05 | 19.68 | 19.72 | 40,640,056 | -0.30(-1.50%) |
Jan 09, 2019 | 19.75 | 20.11 | 19.73 | 20.03 | 58,928,824 | +0.25(+1.28%) |
Jan 08, 2019 | 19.58 | 19.79 | 19.43 | 19.77 | 38,657,008 | +0.01(+0.05%) |
Jan 07, 2019 | 20.18 | 20.22 | 19.71 | 19.76 | 43,894,276 | -0.24(-1.22%) |
Jan 04, 2019 | 19.85 | 20.10 | 19.73 | 20.01 | 64,153,680 | -0.17(-0.84%) |
Jan 03, 2019 | 20.01 | 20.23 | 19.85 | 20.18 | 55,951,860 | +0.40(+2.04%) |