Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 20.04 | 20.21 | 19.89 | 19.93 | 3,267,096 | -0.61(-2.97%) |
Sep 27, 2019 | 20.41 | 20.74 | 20.37 | 20.54 | 1,744,100 | -0.41(-1.96%) |
Sep 26, 2019 | 21.35 | 21.42 | 20.64 | 20.95 | 3,849,875 | -0.60(-2.78%) |
Sep 25, 2019 | 21.22 | 21.68 | 21.16 | 21.55 | 1,314,182 | -0.04(-0.19%) |
Sep 24, 2019 | 22.03 | 22.03 | 21.52 | 21.59 | 1,031,680 | -0.32(-1.46%) |
Sep 23, 2019 | 21.65 | 21.97 | 21.56 | 21.91 | 1,494,110 | +0.00(+0.00%) |
Sep 20, 2019 | 22.19 | 22.20 | 21.66 | 21.91 | 1,403,900 | -0.16(-0.72%) |
Sep 19, 2019 | 22.45 | 22.47 | 21.92 | 22.07 | 2,234,152 | -0.69(-3.03%) |
Sep 18, 2019 | 22.97 | 22.98 | 22.49 | 22.76 | 1,427,024 | -0.27(-1.17%) |
Sep 17, 2019 | 23.07 | 23.37 | 22.95 | 23.03 | 1,106,372 | -0.24(-1.03%) |
Sep 16, 2019 | 23.07 | 23.40 | 22.92 | 23.27 | 2,405,754 | +0.54(+2.38%) |
Sep 13, 2019 | 22.37 | 22.88 | 22.15 | 22.73 | 1,700,800 | +0.43(+1.93%) |
Sep 12, 2019 | 22.02 | 22.41 | 21.91 | 22.30 | 1,559,674 | +0.20(+0.90%) |
Sep 11, 2019 | 22.10 | 22.48 | 22.03 | 22.10 | 1,073,148 | -0.30(-1.34%) |
Sep 10, 2019 | 22.61 | 22.68 | 22.30 | 22.40 | 2,491,214 | -0.08(-0.36%) |
Sep 09, 2019 | 22.01 | 22.50 | 22.00 | 22.48 | 2,206,636 | +0.90(+4.17%) |
Sep 06, 2019 | 21.07 | 21.70 | 21.05 | 21.58 | 2,428,700 | +0.44(+2.08%) |
Sep 05, 2019 | 21.04 | 21.34 | 20.70 | 21.14 | 2,551,334 | +0.03(+0.14%) |
Sep 04, 2019 | 20.72 | 21.30 | 20.55 | 21.11 | 2,260,979 | +0.80(+3.94%) |
Sep 03, 2019 | 20.39 | 20.50 | 20.27 | 20.31 | 1,885,012 | +0.54(+2.73%) |
Aug 30, 2019 | 19.68 | 19.92 | 19.62 | 19.77 | 950,200 | -0.06(-0.30%) |
Aug 29, 2019 | 19.65 | 20.01 | 19.52 | 19.83 | 2,412,218 | +0.48(+2.48%) |
Aug 28, 2019 | 19.48 | 19.66 | 19.24 | 19.35 | 1,631,890 | +0.29(+1.52%) |
Aug 27, 2019 | 18.93 | 19.13 | 18.90 | 19.06 | 1,360,696 | -0.25(-1.29%) |
Aug 26, 2019 | 19.18 | 19.41 | 19.09 | 19.31 | 2,544,439 | +0.61(+3.26%) |
Aug 23, 2019 | 18.52 | 18.80 | 18.50 | 18.70 | 1,308,300 | -0.02(-0.11%) |
Aug 22, 2019 | 18.92 | 19.04 | 18.67 | 18.72 | 1,717,746 | -0.18(-0.95%) |
Aug 21, 2019 | 19.13 | 19.13 | 18.73 | 18.90 | 2,260,959 | -0.34(-1.77%) |
Aug 20, 2019 | 19.22 | 19.28 | 19.02 | 19.24 | 838,798 | +0.14(+0.73%) |
Aug 19, 2019 | 18.77 | 19.26 | 18.75 | 19.10 | 1,423,557 | +0.00(+0.00%) |
Aug 16, 2019 | 19.10 | 19.18 | 18.84 | 19.10 | 874,200 | -0.18(-0.93%) |
Aug 15, 2019 | 18.82 | 19.68 | 18.68 | 19.28 | 2,810,277 | +0.56(+2.99%) |
Aug 14, 2019 | 18.70 | 18.75 | 18.45 | 18.72 | 1,593,199 | +0.03(+0.16%) |
Aug 13, 2019 | 18.61 | 18.89 | 18.41 | 18.69 | 2,123,751 | +0.35(+1.91%) |
Aug 12, 2019 | 18.66 | 18.66 | 18.20 | 18.34 | 1,147,580 | -0.10(-0.54%) |
Aug 09, 2019 | 18.37 | 18.63 | 18.34 | 18.44 | 1,143,900 | +0.01(+0.05%) |
Aug 08, 2019 | 18.39 | 18.72 | 18.21 | 18.43 | 2,295,972 | +0.30(+1.65%) |
Aug 07, 2019 | 18.38 | 18.50 | 18.03 | 18.13 | 2,661,059 | -0.16(-0.87%) |
Aug 06, 2019 | 18.21 | 18.52 | 18.18 | 18.29 | 1,992,413 | +0.19(+1.05%) |
Aug 05, 2019 | 17.75 | 18.32 | 17.74 | 18.10 | 3,943,872 | -0.50(-2.69%) |
Aug 02, 2019 | 18.43 | 18.61 | 18.05 | 18.60 | 3,813,100 | -0.25(-1.33%) |
Aug 01, 2019 | 19.98 | 20.09 | 18.82 | 18.85 | 3,642,172 | -0.59(-3.03%) |
Jul 31, 2019 | 19.15 | 19.70 | 19.06 | 19.44 | 3,495,900 | +0.90(+4.85%) |
Jul 30, 2019 | 18.39 | 18.59 | 18.31 | 18.54 | 1,050,232 | +0.14(+0.76%) |
Jul 29, 2019 | 18.57 | 18.57 | 18.26 | 18.40 | 2,182,958 | -0.38(-2.02%) |
Jul 26, 2019 | 18.79 | 18.89 | 18.65 | 18.78 | 2,687,200 | -0.48(-2.49%) |
Jul 25, 2019 | 19.37 | 19.51 | 19.17 | 19.26 | 1,268,617 | +0.06(+0.31%) |
Jul 24, 2019 | 19.40 | 19.40 | 19.04 | 19.20 | 1,868,138 | -0.51(-2.59%) |
Jul 23, 2019 | 19.81 | 19.92 | 19.67 | 19.71 | 1,036,291 | -0.18(-0.90%) |
Jul 22, 2019 | 19.60 | 19.99 | 19.59 | 19.89 | 1,739,482 | +0.48(+2.47%) |
Jul 19, 2019 | 19.42 | 19.45 | 19.26 | 19.41 | 2,037,800 | -0.27(-1.37%) |
Jul 18, 2019 | 19.93 | 20.18 | 19.48 | 19.68 | 1,768,822 | -0.19(-0.96%) |
Jul 17, 2019 | 19.89 | 20.14 | 19.67 | 19.87 | 1,194,561 | -0.10(-0.50%) |
Jul 16, 2019 | 20.04 | 20.11 | 19.77 | 19.97 | 2,981,390 | -0.71(-3.43%) |
Jul 15, 2019 | 20.85 | 20.90 | 20.49 | 20.68 | 2,155,448 | -0.41(-1.94%) |
Jul 12, 2019 | 21.16 | 21.32 | 21.02 | 21.09 | 1,963,600 | +0.37(+1.79%) |
Jul 11, 2019 | 21.19 | 21.38 | 20.58 | 20.72 | 3,245,993 | -0.32(-1.52%) |
Jul 10, 2019 | 21.16 | 21.39 | 20.84 | 21.04 | 2,014,577 | +0.26(+1.25%) |
Jul 09, 2019 | 20.63 | 20.94 | 20.48 | 20.78 | 1,481,511 | +0.15(+0.73%) |
Jul 08, 2019 | 20.62 | 20.70 | 20.37 | 20.63 | 1,805,456 | -0.05(-0.24%) |
Jul 05, 2019 | 20.50 | 21.01 | 20.49 | 20.68 | 5,265,700 | +1.10(+5.62%) |
Jul 03, 2019 | 19.56 | 19.64 | 19.34 | 19.58 | 1,117,100 | +0.32(+1.66%) |
Jul 02, 2019 | 19.54 | 19.55 | 19.18 | 19.26 | 1,085,987 | -0.19(-0.98%) |
Jul 01, 2019 | 19.40 | 19.53 | 19.06 | 19.45 | 2,839,224 | -0.44(-2.21%) |
Jun 28, 2019 | 20.29 | 20.31 | 19.80 | 19.89 | 1,592,600 | -0.03(-0.15%) |
Jun 27, 2019 | 19.55 | 20.09 | 19.55 | 19.92 | 1,683,749 | +0.39(+2.00%) |
Jun 26, 2019 | 19.52 | 19.79 | 19.40 | 19.53 | 2,042,997 | +0.06(+0.31%) |
Jun 25, 2019 | 19.46 | 19.72 | 19.20 | 19.47 | 1,674,937 | -0.12(-0.61%) |
Jun 24, 2019 | 19.23 | 19.74 | 19.14 | 19.59 | 3,793,770 | +0.90(+4.82%) |
Jun 21, 2019 | 18.66 | 18.82 | 18.53 | 18.69 | 1,516,800 | -0.11(-0.59%) |
Jun 20, 2019 | 19.53 | 19.59 | 18.34 | 18.80 | 5,300,439 | -0.70(-3.59%) |
Jun 19, 2019 | 20.03 | 20.05 | 19.37 | 19.50 | 2,026,501 | -0.38(-1.91%) |
Jun 18, 2019 | 20.16 | 20.23 | 19.76 | 19.88 | 2,211,879 | -0.42(-2.07%) |
Jun 17, 2019 | 20.50 | 20.55 | 20.26 | 20.30 | 590,463 | -0.14(-0.68%) |
Jun 14, 2019 | 20.12 | 20.53 | 20.05 | 20.44 | 1,618,400 | +0.47(+2.35%) |
Jun 13, 2019 | 20.25 | 20.37 | 19.89 | 19.97 | 1,827,786 | -0.38(-1.87%) |
Jun 12, 2019 | 20.45 | 20.49 | 20.28 | 20.35 | 777,236 | -0.17(-0.83%) |
Jun 11, 2019 | 20.07 | 20.61 | 20.02 | 20.52 | 1,293,893 | +0.32(+1.58%) |
Jun 10, 2019 | 20.04 | 20.25 | 20.00 | 20.20 | 1,094,604 | +0.15(+0.75%) |
Jun 07, 2019 | 19.97 | 20.16 | 19.77 | 20.05 | 1,314,700 | +0.04(+0.20%) |
Jun 06, 2019 | 20.26 | 20.48 | 19.75 | 20.01 | 2,670,711 | -0.35(-1.72%) |
Jun 05, 2019 | 20.52 | 20.60 | 20.18 | 20.36 | 1,265,635 | -0.36(-1.74%) |
Jun 04, 2019 | 20.56 | 20.90 | 20.53 | 20.72 | 1,165,898 | +0.13(+0.63%) |
Jun 03, 2019 | 20.89 | 20.90 | 20.40 | 20.59 | 2,558,738 | -0.46(-2.19%) |
May 31, 2019 | 21.41 | 21.50 | 20.94 | 21.05 | 1,632,200 | -0.87(-3.97%) |
May 30, 2019 | 22.14 | 22.15 | 21.70 | 21.92 | 1,603,225 | -0.52(-2.32%) |
May 29, 2019 | 22.58 | 22.65 | 22.37 | 22.44 | 1,259,813 | +0.32(+1.45%) |
May 28, 2019 | 21.91 | 22.19 | 21.90 | 22.12 | 723,990 | -0.20(-0.90%) |
May 24, 2019 | 21.98 | 22.42 | 21.89 | 22.32 | 617,400 | +0.14(+0.63%) |
May 23, 2019 | 22.08 | 22.25 | 21.86 | 22.18 | 991,419 | +0.20(+0.91%) |
May 22, 2019 | 22.36 | 22.36 | 21.87 | 21.98 | 1,817,847 | -0.69(-3.04%) |
May 21, 2019 | 22.88 | 22.88 | 22.57 | 22.67 | 901,343 | -0.38(-1.65%) |
May 20, 2019 | 23.14 | 23.33 | 23.03 | 23.05 | 1,388,894 | +0.30(+1.32%) |
May 17, 2019 | 22.91 | 23.00 | 22.73 | 22.75 | 512,900 | -0.11(-0.48%) |
May 16, 2019 | 22.78 | 22.92 | 22.60 | 22.86 | 675,168 | +0.30(+1.33%) |
May 15, 2019 | 22.79 | 22.79 | 22.48 | 22.56 | 834,007 | -0.40(-1.74%) |
May 14, 2019 | 22.96 | 23.07 | 22.84 | 22.96 | 995,273 | +0.25(+1.10%) |
May 13, 2019 | 22.89 | 22.97 | 22.64 | 22.71 | 1,311,529 | +0.00(+0.00%) |
May 10, 2019 | 22.39 | 22.92 | 22.39 | 22.71 | 1,495,200 | +0.29(+1.29%) |
May 09, 2019 | 22.39 | 22.49 | 22.18 | 22.42 | 758,760 | -0.14(-0.62%) |
May 08, 2019 | 22.39 | 22.64 | 22.37 | 22.56 | 1,767,430 | +0.56(+2.55%) |
May 07, 2019 | 22.03 | 22.14 | 21.91 | 22.00 | 663,722 | +0.09(+0.41%) |
May 06, 2019 | 21.95 | 22.05 | 21.79 | 21.91 | 1,034,538 | -0.28(-1.26%) |
May 03, 2019 | 22.23 | 22.35 | 22.11 | 22.19 | 1,014,100 | -0.20(-0.89%) |
May 02, 2019 | 22.42 | 22.53 | 22.21 | 22.39 | 1,215,619 | -0.23(-1.02%) |
May 01, 2019 | 22.60 | 22.73 | 22.55 | 22.62 | 795,133 | +0.29(+1.30%) |
Apr 30, 2019 | 22.48 | 22.51 | 22.22 | 22.33 | 753,791 | -0.14(-0.62%) |
Apr 29, 2019 | 22.29 | 22.48 | 22.04 | 22.47 | 958,871 | +0.09(+0.40%) |
Apr 26, 2019 | 22.32 | 22.55 | 22.23 | 22.38 | 1,210,500 | +0.42(+1.91%) |
Apr 25, 2019 | 21.69 | 22.14 | 21.44 | 21.96 | 1,820,201 | +0.32(+1.48%) |
Apr 24, 2019 | 21.79 | 21.81 | 21.59 | 21.64 | 883,629 | -0.01(-0.05%) |
Apr 23, 2019 | 21.84 | 21.84 | 21.57 | 21.65 | 1,620,767 | -0.50(-2.26%) |
Apr 22, 2019 | 22.16 | 22.23 | 22.05 | 22.15 | 1,142,332 | +0.21(+0.96%) |
Apr 18, 2019 | 22.08 | 22.16 | 21.85 | 21.94 | 1,816,800 | -0.15(-0.68%) |
Apr 17, 2019 | 22.32 | 22.37 | 22.08 | 22.09 | 2,152,014 | -0.57(-2.52%) |
Apr 16, 2019 | 22.80 | 22.80 | 22.63 | 22.66 | 981,592 | -0.14(-0.61%) |
Apr 15, 2019 | 22.99 | 23.04 | 22.77 | 22.80 | 1,855,579 | -0.55(-2.36%) |
Apr 12, 2019 | 23.57 | 23.63 | 23.33 | 23.35 | 939,400 | -0.18(-0.76%) |
Apr 11, 2019 | 23.60 | 23.82 | 23.34 | 23.53 | 2,786,236 | -0.21(-0.88%) |
Apr 10, 2019 | 23.73 | 23.89 | 23.68 | 23.74 | 1,105,034 | -0.09(-0.38%) |
Apr 09, 2019 | 23.68 | 23.84 | 23.60 | 23.83 | 1,203,661 | -0.02(-0.08%) |
Apr 08, 2019 | 23.70 | 23.94 | 23.66 | 23.85 | 1,722,135 | +0.35(+1.49%) |
Apr 05, 2019 | 23.31 | 23.51 | 23.29 | 23.50 | 955,300 | +0.25(+1.08%) |
Apr 04, 2019 | 23.53 | 23.55 | 23.20 | 23.25 | 1,373,927 | -0.25(-1.06%) |
Apr 03, 2019 | 23.54 | 23.63 | 23.39 | 23.50 | 1,314,174 | -0.17(-0.72%) |
Apr 02, 2019 | 23.78 | 23.78 | 23.53 | 23.67 | 1,119,402 | -0.11(-0.46%) |
Apr 01, 2019 | 23.70 | 24.04 | 23.70 | 23.78 | 1,445,165 | +0.30(+1.28%) |
Mar 29, 2019 | 23.62 | 23.70 | 23.38 | 23.48 | 1,645,200 | -0.43(-1.80%) |
Mar 28, 2019 | 23.93 | 24.07 | 23.82 | 23.91 | 1,180,236 | -0.06(-0.25%) |
Mar 27, 2019 | 23.80 | 24.01 | 23.68 | 23.97 | 1,531,405 | -0.21(-0.87%) |
Mar 26, 2019 | 24.31 | 24.36 | 24.16 | 24.18 | 836,578 | -0.21(-0.86%) |
Mar 25, 2019 | 24.22 | 24.50 | 24.20 | 24.39 | 1,112,587 | -0.02(-0.08%) |
Mar 22, 2019 | 24.44 | 24.46 | 24.28 | 24.41 | 1,513,000 | -0.45(-1.81%) |
Mar 21, 2019 | 24.69 | 24.89 | 24.63 | 24.86 | 971,120 | -0.11(-0.44%) |
Mar 20, 2019 | 24.98 | 24.98 | 24.78 | 24.97 | 879,219 | -0.19(-0.76%) |
Mar 19, 2019 | 25.20 | 25.26 | 25.08 | 25.16 | 1,247,984 | +0.10(+0.40%) |
Mar 18, 2019 | 24.93 | 25.16 | 24.93 | 25.06 | 1,078,233 | +0.42(+1.70%) |
Mar 15, 2019 | 24.92 | 24.93 | 24.61 | 24.64 | 1,056,500 | -0.44(-1.75%) |
Mar 14, 2019 | 25.03 | 25.17 | 24.93 | 25.08 | 1,038,615 | +0.20(+0.80%) |
Mar 13, 2019 | 24.68 | 24.93 | 24.68 | 24.88 | 1,284,623 | +0.24(+0.97%) |
Mar 12, 2019 | 24.46 | 24.67 | 24.34 | 24.64 | 1,039,693 | +0.16(+0.65%) |
Mar 11, 2019 | 24.61 | 24.64 | 24.39 | 24.48 | 1,732,447 | -0.75(-2.97%) |
Mar 08, 2019 | 25.30 | 25.36 | 25.18 | 25.23 | 877,700 | -0.04(-0.16%) |
Mar 07, 2019 | 25.11 | 25.31 | 24.89 | 25.27 | 1,478,349 | +0.17(+0.68%) |
Mar 06, 2019 | 25.23 | 25.29 | 24.88 | 25.10 | 1,429,254 | -0.33(-1.30%) |
Mar 05, 2019 | 25.22 | 25.47 | 25.05 | 25.43 | 1,516,342 | +0.29(+1.15%) |
Mar 04, 2019 | 25.08 | 25.24 | 24.99 | 25.14 | 1,799,185 | +0.06(+0.24%) |
Mar 01, 2019 | 25.24 | 25.28 | 24.92 | 25.08 | 2,588,100 | +0.35(+1.42%) |
Feb 28, 2019 | 24.98 | 25.05 | 24.57 | 24.73 | 4,224,036 | +0.00(+0.00%) |
Feb 27, 2019 | 24.37 | 24.75 | 24.29 | 24.73 | 1,059,843 | +0.28(+1.15%) |
Feb 26, 2019 | 24.99 | 25.03 | 24.34 | 24.45 | 2,186,973 | -0.32(-1.29%) |
Feb 25, 2019 | 24.51 | 24.85 | 24.31 | 24.77 | 3,337,706 | +0.75(+3.12%) |
Feb 22, 2019 | 23.88 | 24.20 | 23.86 | 24.02 | 1,687,800 | +0.01(+0.04%) |
Feb 21, 2019 | 23.83 | 24.05 | 23.73 | 24.01 | 2,236,675 | +0.43(+1.82%) |
Feb 20, 2019 | 23.87 | 23.90 | 23.48 | 23.58 | 1,670,994 | -0.13(-0.55%) |
Feb 19, 2019 | 23.41 | 23.78 | 23.36 | 23.71 | 1,836,729 | +0.32(+1.37%) |
Feb 15, 2019 | 23.26 | 23.42 | 23.01 | 23.39 | 1,876,500 | +0.40(+1.74%) |
Feb 14, 2019 | 23.14 | 23.31 | 22.94 | 22.99 | 2,621,033 | -0.18(-0.78%) |
Feb 13, 2019 | 23.17 | 23.47 | 23.02 | 23.17 | 2,575,796 | -0.64(-2.69%) |
Feb 12, 2019 | 23.63 | 24.07 | 23.56 | 23.81 | 2,350,753 | +0.20(+0.85%) |
Feb 11, 2019 | 24.14 | 24.15 | 23.54 | 23.61 | 2,885,174 | +0.34(+1.46%) |
Feb 08, 2019 | 23.08 | 23.34 | 22.83 | 23.27 | 2,522,900 | +0.32(+1.39%) |
Feb 07, 2019 | 23.47 | 23.48 | 22.73 | 22.95 | 5,248,974 | -0.92(-3.85%) |
Feb 06, 2019 | 23.82 | 24.08 | 23.65 | 23.87 | 1,964,541 | -0.09(-0.38%) |
Feb 05, 2019 | 23.91 | 24.16 | 23.70 | 23.96 | 2,205,515 | +0.17(+0.71%) |
Feb 04, 2019 | 23.87 | 24.03 | 23.70 | 23.79 | 3,418,552 | -0.64(-2.62%) |
Feb 01, 2019 | 24.86 | 25.03 | 24.36 | 24.43 | 3,972,200 | -0.85(-3.36%) |
Jan 31, 2019 | 25.67 | 25.70 | 25.00 | 25.28 | 3,485,524 | -0.28(-1.10%) |
Jan 30, 2019 | 25.64 | 25.81 | 25.39 | 25.56 | 2,072,799 | -0.29(-1.12%) |
Jan 29, 2019 | 25.30 | 26.06 | 25.19 | 25.85 | 3,390,683 | +0.12(+0.47%) |
Jan 28, 2019 | 25.83 | 26.05 | 25.50 | 25.73 | 3,397,010 | -1.67(-6.09%) |
Jan 25, 2019 | 26.50 | 27.54 | 26.48 | 27.40 | 2,806,900 | +0.44(+1.63%) |
Jan 24, 2019 | 26.75 | 27.20 | 26.46 | 26.96 | 3,443,470 | +0.65(+2.47%) |
Jan 23, 2019 | 27.01 | 27.13 | 25.83 | 26.31 | 3,243,860 | -0.34(-1.28%) |
Jan 22, 2019 | 27.11 | 27.40 | 26.41 | 26.65 | 4,733,629 | -1.76(-6.20%) |
Jan 18, 2019 | 27.33 | 28.95 | 27.29 | 28.41 | 6,926,300 | +0.14(+0.50%) |
Jan 17, 2019 | 29.32 | 29.36 | 28.01 | 28.27 | 2,237,285 | +0.05(+0.18%) |
Jan 16, 2019 | 30.18 | 30.33 | 27.75 | 28.22 | 4,456,715 | -0.50(-1.74%) |
Jan 15, 2019 | 29.55 | 29.82 | 28.61 | 28.72 | 4,412,305 | -1.03(-3.46%) |
Jan 14, 2019 | 28.00 | 29.98 | 28.00 | 29.75 | 8,607,808 | +3.66(+14.03%) |
Jan 11, 2019 | 25.23 | 26.25 | 25.06 | 26.09 | 3,706,600 | +1.34(+5.41%) |
Jan 10, 2019 | 25.20 | 25.39 | 24.55 | 24.75 | 3,607,259 | -0.14(-0.56%) |
Jan 09, 2019 | 24.58 | 24.98 | 24.38 | 24.89 | 1,630,593 | +0.15(+0.61%) |
Jan 08, 2019 | 25.10 | 25.28 | 24.55 | 24.74 | 2,470,925 | +0.36(+1.48%) |
Jan 07, 2019 | 24.50 | 24.79 | 24.24 | 24.38 | 2,063,439 | -0.71(-2.83%) |
Jan 04, 2019 | 24.77 | 25.25 | 24.18 | 25.09 | 2,623,600 | +0.88(+3.63%) |
Jan 03, 2019 | 24.21 | 24.54 | 23.93 | 24.21 | 2,716,622 | -0.28(-1.14%) |
Jan 02, 2019 | 24.22 | 24.79 | 24.11 | 24.49 | 3,978,445 | -0.22(-0.89%) |
Dec 31, 2018 | 25.82 | 25.87 | 24.27 | 24.71 | 4,872,000 | -2.69(-9.82%) |
Dec 28, 2018 | 27.68 | 28.19 | 27.16 | 27.40 | 3,343,200 | -1.46(-5.06%) |
Dec 27, 2018 | 28.40 | 29.42 | 27.94 | 28.86 | 3,540,804 | +0.63(+2.23%) |
Dec 26, 2018 | 27.97 | 28.87 | 27.54 | 28.23 | 3,380,145 | -1.08(-3.68%) |
Dec 24, 2018 | 28.95 | 29.49 | 28.79 | 29.31 | 2,105,000 | -0.94(-3.11%) |
Dec 21, 2018 | 29.92 | 31.15 | 29.65 | 30.25 | 3,163,100 | +0.15(+0.50%) |
Dec 20, 2018 | 30.95 | 31.11 | 29.11 | 30.10 | 3,700,651 | -0.04(-0.13%) |
Dec 19, 2018 | 29.07 | 30.53 | 28.77 | 30.14 | 3,896,578 | -0.60(-1.95%) |
Dec 18, 2018 | 29.84 | 31.06 | 29.67 | 30.74 | 4,589,888 | +2.03(+7.07%) |
Dec 17, 2018 | 30.08 | 30.10 | 28.44 | 28.71 | 4,223,334 | -2.04(-6.63%) |
Dec 14, 2018 | 31.95 | 32.04 | 30.75 | 30.75 | 5,050,800 | -2.69(-8.04%) |
Dec 13, 2018 | 34.63 | 34.87 | 33.13 | 33.44 | 5,907,814 | +0.20(+0.60%) |
Dec 12, 2018 | 33.96 | 34.44 | 33.07 | 33.24 | 6,008,283 | -2.09(-5.92%) |
Dec 11, 2018 | 36.12 | 36.20 | 35.21 | 35.33 | 5,209,191 | -1.16(-3.18%) |
Dec 10, 2018 | 36.29 | 37.76 | 35.87 | 36.49 | 6,099,159 | -0.03(-0.08%) |
Dec 07, 2018 | 35.56 | 36.97 | 35.54 | 36.52 | 7,080,000 | +1.17(+3.31%) |
Dec 06, 2018 | 34.89 | 35.56 | 34.58 | 35.35 | 5,084,009 | -0.97(-2.67%) |
Dec 04, 2018 | 36.58 | 36.88 | 35.96 | 36.32 | 6,310,200 | +1.18(+3.36%) |
Dec 03, 2018 | 35.02 | 35.55 | 34.35 | 35.14 | 5,527,943 | -2.18(-5.84%) |
Nov 30, 2018 | 37.19 | 37.63 | 36.20 | 37.32 | 4,417,400 | +0.23(+0.62%) |
Nov 29, 2018 | 36.97 | 37.71 | 36.04 | 37.09 | 6,520,640 | -0.65(-1.72%) |
Nov 28, 2018 | 35.78 | 38.23 | 35.26 | 37.74 | 14,426,327 | +3.60(+10.54%) |
Nov 27, 2018 | 33.96 | 35.14 | 33.53 | 34.14 | 5,260,737 | -0.42(-1.22%) |
Nov 26, 2018 | 33.57 | 34.99 | 33.45 | 34.56 | 7,474,839 | -1.82(-5.00%) |
Nov 23, 2018 | 35.92 | 37.18 | 35.92 | 36.38 | 3,849,000 | +0.08(+0.22%) |
Nov 21, 2018 | 36.30 | 36.30 | 36.30 | 0 | -0.38(-1.04%) | |
Nov 20, 2018 | 36.43 | 37.17 | 34.50 | 36.68 | 14,270,066 | -0.52(-1.40%) |
Nov 19, 2018 | 36.73 | 38.83 | 36.01 | 37.20 | 15,697,327 | +1.77(+5.00%) |
Nov 16, 2018 | 33.39 | 35.56 | 33.31 | 35.43 | 11,793,000 | +3.63(+11.42%) |
Nov 15, 2018 | 35.58 | 35.81 | 31.79 | 31.80 | 18,746,088 | -7.52(-19.13%) |
Nov 14, 2018 | 35.79 | 39.87 | 35.49 | 39.32 | 43,096,064 | +6.25(+18.90%) |
Nov 13, 2018 | 32.03 | 33.41 | 32.03 | 33.07 | 15,260,862 | +1.51(+4.78%) |
Nov 12, 2018 | 30.78 | 31.56 | 30.38 | 31.56 | 6,572,214 | +1.32(+4.37%) |
Nov 09, 2018 | 29.85 | 31.09 | 29.85 | 30.24 | 7,420,600 | +1.30(+4.49%) |
Nov 08, 2018 | 28.79 | 29.00 | 28.49 | 28.94 | 2,420,625 | +0.26(+0.91%) |
Nov 07, 2018 | 28.71 | 28.94 | 28.39 | 28.68 | 2,565,989 | -0.08(-0.28%) |
Nov 06, 2018 | 28.96 | 29.11 | 28.71 | 28.76 | 2,648,660 | -0.17(-0.59%) |
Nov 05, 2018 | 28.74 | 29.07 | 28.38 | 28.93 | 8,824,621 | +2.18(+8.15%) |
Nov 02, 2018 | 25.89 | 26.92 | 25.87 | 26.75 | 3,358,700 | +0.35(+1.33%) |
Nov 01, 2018 | 26.63 | 26.76 | 26.14 | 26.40 | 2,802,797 | -0.30(-1.12%) |
Oct 31, 2018 | 26.32 | 26.78 | 26.07 | 26.70 | 3,119,213 | +0.64(+2.46%) |
Oct 30, 2018 | 26.36 | 26.40 | 25.74 | 26.06 | 2,458,840 | +0.14(+0.54%) |
Oct 29, 2018 | 25.55 | 26.02 | 25.47 | 25.92 | 2,453,880 | -0.44(-1.67%) |
Oct 26, 2018 | 25.72 | 26.41 | 25.57 | 26.36 | 3,065,400 | +0.09(+0.34%) |
Oct 25, 2018 | 26.36 | 26.70 | 26.04 | 26.27 | 3,470,387 | -0.11(-0.42%) |
Oct 24, 2018 | 26.83 | 26.85 | 26.13 | 26.38 | 3,271,423 | -0.28(-1.05%) |
Oct 23, 2018 | 26.48 | 26.88 | 26.43 | 26.66 | 3,478,253 | +0.61(+2.34%) |
Oct 22, 2018 | 26.20 | 26.43 | 26.01 | 26.05 | 4,412,691 | -0.76(-2.83%) |
Oct 19, 2018 | 26.48 | 26.95 | 26.48 | 26.81 | 3,855,400 | +0.19(+0.71%) |
Oct 18, 2018 | 26.96 | 26.98 | 26.36 | 26.62 | 3,789,755 | -0.85(-3.09%) |
Oct 17, 2018 | 27.15 | 27.51 | 26.85 | 27.47 | 3,375,176 | +0.67(+2.50%) |
Oct 16, 2018 | 26.77 | 27.05 | 26.56 | 26.80 | 2,368,624 | -0.08(-0.30%) |
Oct 15, 2018 | 26.74 | 27.01 | 26.62 | 26.88 | 4,306,803 | +0.82(+3.15%) |
Oct 12, 2018 | 26.43 | 26.45 | 25.96 | 26.06 | 4,625,100 | -0.57(-2.14%) |
Oct 11, 2018 | 26.43 | 26.77 | 26.08 | 26.63 | 5,999,341 | -0.35(-1.30%) |
Oct 10, 2018 | 27.41 | 27.65 | 26.89 | 26.98 | 4,676,728 | -0.13(-0.48%) |
Oct 09, 2018 | 27.15 | 27.31 | 26.78 | 27.11 | 5,139,233 | +0.04(+0.15%) |
Oct 08, 2018 | 26.82 | 27.23 | 26.80 | 27.07 | 4,297,830 | +1.01(+3.88%) |
Oct 05, 2018 | 26.50 | 26.50 | 25.71 | 26.06 | 3,455,300 | -0.26(-0.99%) |
Oct 04, 2018 | 26.85 | 26.85 | 25.88 | 26.32 | 4,273,043 | -0.53(-1.97%) |
Oct 03, 2018 | 26.35 | 26.95 | 26.35 | 26.85 | 3,844,736 | +0.74(+2.83%) |
Oct 02, 2018 | 25.79 | 26.40 | 25.71 | 26.11 | 3,158,017 | +0.40(+1.56%) |