Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 24.01 | 24.01 | 23.03 | 23.20 | 8,227,005 | -0.84(-3.49%) |
Sep 27, 2019 | 23.84 | 24.38 | 23.70 | 24.04 | 31,637,300 | +0.11(+0.46%) |
Sep 26, 2019 | 24.08 | 24.18 | 23.39 | 23.93 | 8,709,360 | -0.36(-1.48%) |
Sep 25, 2019 | 23.40 | 24.29 | 23.34 | 24.29 | 8,957,618 | +0.64(+2.71%) |
Sep 24, 2019 | 23.69 | 24.11 | 23.24 | 23.65 | 8,521,293 | -0.25(-1.05%) |
Sep 23, 2019 | 23.45 | 24.39 | 23.45 | 23.90 | 12,266,813 | +0.31(+1.31%) |
Sep 20, 2019 | 23.27 | 23.60 | 22.91 | 23.59 | 14,556,400 | +0.38(+1.64%) |
Sep 19, 2019 | 23.46 | 23.52 | 23.10 | 23.21 | 4,714,642 | -0.02(-0.09%) |
Sep 18, 2019 | 23.35 | 23.74 | 23.08 | 23.23 | 5,778,994 | -0.15(-0.64%) |
Sep 17, 2019 | 23.39 | 23.70 | 22.85 | 23.38 | 8,637,562 | -0.43(-1.81%) |
Sep 16, 2019 | 23.53 | 23.89 | 22.64 | 23.81 | 22,371,084 | +1.09(+4.80%) |
Sep 13, 2019 | 22.96 | 23.00 | 22.20 | 22.72 | 10,862,300 | +0.08(+0.35%) |
Sep 12, 2019 | 21.65 | 22.88 | 21.36 | 22.64 | 67,849,776 | +0.35(+1.57%) |
Sep 11, 2019 | 23.25 | 23.70 | 22.22 | 22.29 | 12,405,902 | -1.82(-7.55%) |
Sep 10, 2019 | 24.38 | 24.73 | 24.02 | 24.11 | 3,550,913 | -0.07(-0.29%) |
Sep 09, 2019 | 23.66 | 24.29 | 23.54 | 24.18 | 4,558,792 | +0.65(+2.76%) |
Sep 06, 2019 | 23.38 | 23.64 | 23.16 | 23.53 | 3,743,900 | +0.01(+0.04%) |
Sep 05, 2019 | 23.04 | 24.04 | 22.94 | 23.52 | 4,927,400 | +0.91(+4.02%) |
Sep 04, 2019 | 22.45 | 22.69 | 22.19 | 22.61 | 5,410,469 | +0.46(+2.08%) |
Sep 03, 2019 | 21.27 | 22.20 | 21.10 | 22.15 | 5,157,378 | +0.46(+2.12%) |
Aug 30, 2019 | 22.03 | 22.20 | 21.59 | 21.69 | 4,984,700 | -0.19(-0.87%) |
Aug 29, 2019 | 21.86 | 22.27 | 21.75 | 21.88 | 3,308,547 | +0.24(+1.11%) |
Aug 28, 2019 | 21.35 | 21.98 | 21.17 | 21.64 | 4,271,388 | +0.35(+1.64%) |
Aug 27, 2019 | 21.56 | 21.82 | 21.25 | 21.29 | 3,887,431 | -0.01(-0.05%) |
Aug 26, 2019 | 21.20 | 21.48 | 20.95 | 21.30 | 4,018,410 | +0.42(+2.01%) |
Aug 23, 2019 | 21.04 | 21.85 | 20.79 | 20.88 | 5,048,700 | -0.55(-2.57%) |
Aug 22, 2019 | 21.28 | 21.96 | 21.28 | 21.43 | 4,029,795 | +0.19(+0.89%) |
Aug 21, 2019 | 21.29 | 21.40 | 21.10 | 21.24 | 2,905,976 | +0.13(+0.62%) |
Aug 20, 2019 | 21.28 | 21.29 | 20.73 | 21.11 | 4,000,047 | -0.31(-1.45%) |
Aug 19, 2019 | 21.50 | 21.70 | 21.24 | 21.42 | 4,086,993 | +0.36(+1.71%) |
Aug 16, 2019 | 20.87 | 21.30 | 20.62 | 21.06 | 6,012,700 | +0.35(+1.69%) |
Aug 15, 2019 | 21.77 | 21.86 | 20.43 | 20.71 | 7,326,650 | -1.30(-5.91%) |
Aug 14, 2019 | 22.93 | 23.01 | 21.75 | 22.01 | 5,437,432 | -1.56(-6.62%) |
Aug 13, 2019 | 23.31 | 23.97 | 23.23 | 23.57 | 3,338,367 | +0.15(+0.64%) |
Aug 12, 2019 | 23.50 | 23.92 | 23.29 | 23.42 | 4,045,701 | -0.26(-1.10%) |
Aug 09, 2019 | 24.10 | 24.11 | 23.39 | 23.68 | 3,147,200 | -0.46(-1.91%) |
Aug 08, 2019 | 23.40 | 24.16 | 23.07 | 24.14 | 4,279,518 | +0.78(+3.34%) |
Aug 07, 2019 | 23.08 | 23.46 | 22.74 | 23.36 | 4,421,614 | -0.33(-1.39%) |
Aug 06, 2019 | 24.01 | 24.18 | 23.16 | 23.69 | 3,429,919 | -0.12(-0.50%) |
Aug 05, 2019 | 23.59 | 23.95 | 23.40 | 23.81 | 4,401,131 | -0.27(-1.12%) |
Aug 02, 2019 | 25.37 | 25.37 | 23.93 | 24.08 | 5,043,200 | -1.19(-4.71%) |
Aug 01, 2019 | 24.94 | 25.79 | 24.75 | 25.27 | 6,346,445 | -0.12(-0.47%) |
Jul 31, 2019 | 24.90 | 25.95 | 24.61 | 25.39 | 7,307,152 | +0.88(+3.59%) |
Jul 30, 2019 | 23.92 | 24.57 | 23.64 | 24.51 | 6,000,124 | +0.42(+1.74%) |
Jul 29, 2019 | 24.79 | 24.83 | 23.87 | 24.09 | 2,924,513 | -0.75(-3.02%) |
Jul 26, 2019 | 24.49 | 24.91 | 24.49 | 24.84 | 3,898,200 | +0.22(+0.89%) |
Jul 25, 2019 | 25.00 | 25.02 | 24.40 | 24.62 | 3,395,960 | -0.24(-0.97%) |
Jul 24, 2019 | 24.30 | 25.00 | 24.30 | 24.86 | 2,889,184 | +0.55(+2.26%) |
Jul 23, 2019 | 23.96 | 24.52 | 23.94 | 24.31 | 4,163,286 | +0.35(+1.46%) |
Jul 22, 2019 | 23.70 | 24.15 | 23.70 | 23.96 | 4,344,434 | +0.40(+1.70%) |
Jul 19, 2019 | 23.30 | 23.77 | 23.03 | 23.56 | 5,472,100 | +0.25(+1.07%) |
Jul 18, 2019 | 23.13 | 23.33 | 22.59 | 23.31 | 11,212,927 | +0.12(+0.52%) |
Jul 17, 2019 | 24.10 | 24.27 | 23.19 | 23.19 | 8,301,458 | -0.90(-3.74%) |
Jul 16, 2019 | 24.63 | 24.65 | 24.04 | 24.09 | 5,331,879 | -0.60(-2.43%) |
Jul 15, 2019 | 25.03 | 25.06 | 24.62 | 24.69 | 3,081,302 | -0.32(-1.28%) |
Jul 12, 2019 | 25.34 | 25.44 | 24.98 | 25.01 | 2,563,600 | -0.23(-0.91%) |
Jul 11, 2019 | 25.32 | 25.36 | 25.00 | 25.24 | 3,322,789 | -0.14(-0.55%) |
Jul 10, 2019 | 25.25 | 25.45 | 25.03 | 25.38 | 2,234,182 | +0.38(+1.52%) |
Jul 09, 2019 | 25.06 | 25.13 | 24.84 | 25.00 | 3,473,169 | -0.19(-0.75%) |
Jul 08, 2019 | 24.49 | 25.20 | 24.33 | 25.19 | 3,622,935 | +0.64(+2.61%) |
Jul 05, 2019 | 24.36 | 24.55 | 24.17 | 24.55 | 1,951,700 | +0.04(+0.16%) |
Jul 03, 2019 | 24.65 | 24.65 | 24.02 | 24.51 | 1,584,400 | -0.01(-0.04%) |
Jul 02, 2019 | 25.16 | 25.36 | 24.23 | 24.52 | 6,348,563 | -0.66(-2.62%) |
Jul 01, 2019 | 24.99 | 25.50 | 24.93 | 25.18 | 4,265,855 | +0.55(+2.23%) |
Jun 28, 2019 | 24.76 | 25.07 | 24.42 | 24.63 | 9,899,300 | -0.06(-0.24%) |
Jun 27, 2019 | 24.74 | 25.01 | 24.56 | 24.69 | 3,301,872 | -0.06(-0.24%) |
Jun 26, 2019 | 24.78 | 25.32 | 24.63 | 24.75 | 3,669,719 | +0.13(+0.53%) |
Jun 25, 2019 | 24.65 | 24.81 | 24.35 | 24.62 | 2,885,682 | -0.10(-0.40%) |
Jun 24, 2019 | 25.20 | 25.35 | 24.63 | 24.72 | 3,145,751 | -0.45(-1.79%) |
Jun 21, 2019 | 24.43 | 25.20 | 24.43 | 25.17 | 7,018,100 | +0.81(+3.33%) |
Jun 20, 2019 | 23.68 | 24.44 | 23.68 | 24.36 | 4,282,407 | +1.04(+4.46%) |
Jun 19, 2019 | 23.16 | 23.37 | 22.93 | 23.32 | 3,187,386 | +0.23(+1.00%) |
Jun 18, 2019 | 22.47 | 23.16 | 22.44 | 23.09 | 5,238,131 | +0.69(+3.08%) |
Jun 17, 2019 | 22.12 | 22.82 | 21.91 | 22.40 | 3,804,710 | +0.25(+1.13%) |
Jun 14, 2019 | 22.75 | 22.75 | 21.77 | 22.15 | 4,031,700 | -0.63(-2.77%) |
Jun 13, 2019 | 22.62 | 22.79 | 22.35 | 22.78 | 3,088,787 | +0.48(+2.15%) |
Jun 12, 2019 | 22.92 | 22.99 | 22.28 | 22.30 | 3,622,549 | -0.86(-3.71%) |
Jun 11, 2019 | 23.60 | 23.72 | 23.14 | 23.16 | 3,697,538 | -0.25(-1.07%) |
Jun 10, 2019 | 23.48 | 23.77 | 23.26 | 23.41 | 3,219,558 | +0.09(+0.39%) |
Jun 07, 2019 | 23.08 | 23.54 | 22.82 | 23.32 | 4,241,000 | +0.37(+1.61%) |
Jun 06, 2019 | 22.27 | 23.07 | 22.21 | 22.95 | 5,709,917 | +0.72(+3.24%) |
Jun 05, 2019 | 22.05 | 22.28 | 21.45 | 22.23 | 3,905,745 | +0.19(+0.86%) |
Jun 04, 2019 | 22.13 | 22.29 | 21.51 | 22.04 | 4,720,498 | +0.20(+0.92%) |
Jun 03, 2019 | 21.50 | 22.14 | 21.47 | 21.84 | 5,017,354 | +0.43(+2.01%) |
May 31, 2019 | 20.76 | 21.47 | 20.60 | 21.41 | 5,449,800 | +0.24(+1.13%) |
May 30, 2019 | 21.64 | 21.77 | 21.00 | 21.17 | 3,345,422 | -0.53(-2.44%) |
May 29, 2019 | 21.84 | 21.84 | 21.35 | 21.70 | 3,912,846 | -0.47(-2.12%) |
May 28, 2019 | 22.25 | 22.38 | 21.89 | 22.17 | 4,250,319 | -0.04(-0.18%) |
May 24, 2019 | 23.22 | 23.36 | 22.14 | 22.21 | 5,048,100 | -0.85(-3.69%) |
May 23, 2019 | 22.86 | 23.08 | 22.43 | 23.06 | 6,259,084 | -0.30(-1.28%) |
May 22, 2019 | 23.35 | 23.54 | 23.23 | 23.36 | 5,351,212 | -0.25(-1.06%) |
May 21, 2019 | 23.29 | 23.83 | 23.27 | 23.61 | 3,882,633 | +0.32(+1.37%) |
May 20, 2019 | 22.66 | 23.36 | 22.62 | 23.29 | 4,750,607 | +0.38(+1.66%) |
May 17, 2019 | 22.70 | 23.27 | 22.66 | 22.91 | 4,270,000 | -0.07(-0.30%) |
May 16, 2019 | 22.80 | 23.00 | 22.59 | 22.98 | 3,052,548 | +0.24(+1.06%) |
May 15, 2019 | 22.02 | 22.82 | 21.92 | 22.74 | 2,678,868 | +0.46(+2.06%) |
May 14, 2019 | 21.97 | 22.46 | 21.97 | 22.28 | 3,404,195 | +0.54(+2.48%) |
May 13, 2019 | 22.01 | 22.09 | 21.31 | 21.74 | 4,444,116 | -0.58(-2.60%) |
May 10, 2019 | 22.52 | 22.57 | 22.04 | 22.32 | 3,950,500 | -0.29(-1.28%) |
May 09, 2019 | 22.76 | 22.77 | 22.17 | 22.61 | 6,478,587 | -0.34(-1.48%) |
May 08, 2019 | 23.25 | 23.40 | 22.88 | 22.95 | 3,673,972 | -0.26(-1.12%) |
May 07, 2019 | 23.60 | 23.64 | 23.01 | 23.21 | 2,857,092 | -0.73(-3.05%) |
May 06, 2019 | 23.81 | 24.24 | 23.70 | 23.94 | 3,463,070 | -0.19(-0.79%) |
May 03, 2019 | 23.80 | 24.28 | 23.76 | 24.13 | 4,917,100 | +0.61(+2.59%) |
May 02, 2019 | 23.41 | 23.82 | 23.18 | 23.52 | 4,682,408 | -0.03(-0.13%) |
May 01, 2019 | 23.95 | 24.34 | 23.42 | 23.55 | 7,400,460 | -0.47(-1.96%) |
Apr 30, 2019 | 25.64 | 25.81 | 23.75 | 24.02 | 10,786,054 | -1.95(-7.51%) |
Apr 29, 2019 | 25.48 | 26.05 | 25.46 | 25.97 | 3,721,974 | +0.39(+1.52%) |
Apr 26, 2019 | 25.32 | 25.77 | 25.15 | 25.58 | 3,062,900 | +0.01(+0.04%) |
Apr 25, 2019 | 25.60 | 25.91 | 25.44 | 25.57 | 4,365,776 | -0.04(-0.16%) |
Apr 24, 2019 | 26.08 | 26.24 | 25.58 | 25.61 | 3,725,294 | -0.36(-1.39%) |
Apr 23, 2019 | 26.60 | 26.93 | 25.80 | 25.97 | 7,332,265 | -0.63(-2.37%) |
Apr 22, 2019 | 25.81 | 26.68 | 25.65 | 26.60 | 4,087,683 | +1.00(+3.91%) |
Apr 18, 2019 | 25.87 | 26.05 | 25.44 | 25.60 | 2,879,300 | -0.18(-0.70%) |
Apr 17, 2019 | 25.98 | 26.28 | 25.57 | 25.78 | 3,486,895 | -0.06(-0.23%) |
Apr 16, 2019 | 26.05 | 26.14 | 25.61 | 25.84 | 4,412,250 | -0.11(-0.42%) |
Apr 15, 2019 | 26.25 | 26.43 | 25.92 | 25.95 | 2,892,533 | -0.43(-1.63%) |
Apr 12, 2019 | 27.07 | 27.13 | 26.33 | 26.38 | 4,508,500 | -0.28(-1.05%) |
Apr 11, 2019 | 26.84 | 26.98 | 26.39 | 26.66 | 2,695,470 | -0.21(-0.78%) |
Apr 10, 2019 | 26.81 | 26.98 | 26.68 | 26.87 | 3,018,878 | +0.19(+0.71%) |
Apr 09, 2019 | 26.69 | 26.83 | 26.38 | 26.68 | 4,457,658 | -0.14(-0.52%) |
Apr 08, 2019 | 26.85 | 27.27 | 26.49 | 26.82 | 4,881,756 | +0.04(+0.15%) |
Apr 05, 2019 | 26.83 | 27.14 | 26.65 | 26.78 | 3,982,800 | +0.01(+0.04%) |
Apr 04, 2019 | 26.56 | 26.78 | 26.18 | 26.77 | 4,255,883 | +0.30(+1.13%) |
Apr 03, 2019 | 27.18 | 27.44 | 26.25 | 26.47 | 5,337,981 | -0.52(-1.93%) |
Apr 02, 2019 | 27.86 | 27.93 | 26.84 | 26.99 | 5,730,234 | -0.85(-3.05%) |
Apr 01, 2019 | 27.92 | 28.15 | 27.64 | 27.84 | 4,567,208 | +0.12(+0.43%) |
Mar 29, 2019 | 27.48 | 27.82 | 27.32 | 27.72 | 7,450,700 | +0.56(+2.06%) |
Mar 28, 2019 | 27.16 | 27.45 | 26.87 | 27.16 | 3,084,932 | -0.12(-0.44%) |
Mar 27, 2019 | 27.69 | 27.88 | 27.11 | 27.28 | 2,487,843 | -0.40(-1.45%) |
Mar 26, 2019 | 27.68 | 28.11 | 27.34 | 27.68 | 2,738,072 | +0.25(+0.91%) |
Mar 25, 2019 | 26.95 | 27.47 | 26.89 | 27.43 | 2,448,312 | +0.27(+0.99%) |
Mar 22, 2019 | 28.27 | 28.32 | 27.15 | 27.16 | 4,306,200 | -1.30(-4.57%) |
Mar 21, 2019 | 28.17 | 28.65 | 27.96 | 28.46 | 3,163,705 | +0.21(+0.74%) |
Mar 20, 2019 | 27.84 | 28.48 | 27.63 | 28.25 | 4,939,724 | +0.43(+1.55%) |
Mar 19, 2019 | 28.46 | 28.61 | 27.66 | 27.82 | 4,848,429 | -0.36(-1.28%) |
Mar 18, 2019 | 28.01 | 28.41 | 28.01 | 28.18 | 4,398,011 | +0.33(+1.18%) |
Mar 15, 2019 | 27.55 | 28.03 | 27.55 | 27.85 | 9,978,700 | +0.14(+0.51%) |
Mar 14, 2019 | 27.28 | 27.79 | 27.25 | 27.71 | 5,624,223 | +0.46(+1.69%) |
Mar 13, 2019 | 27.08 | 27.36 | 26.96 | 27.25 | 3,097,561 | +0.43(+1.60%) |
Mar 12, 2019 | 26.65 | 26.91 | 26.57 | 26.82 | 3,879,369 | +0.32(+1.21%) |
Mar 11, 2019 | 26.08 | 26.78 | 26.03 | 26.50 | 4,562,974 | +0.77(+2.99%) |
Mar 08, 2019 | 25.64 | 25.79 | 25.22 | 25.73 | 3,554,600 | -0.32(-1.23%) |
Mar 07, 2019 | 26.29 | 26.36 | 25.75 | 26.05 | 3,988,692 | -0.26(-0.99%) |
Mar 06, 2019 | 27.03 | 27.03 | 26.17 | 26.31 | 4,412,412 | -0.80(-2.95%) |
Mar 05, 2019 | 27.15 | 27.18 | 26.76 | 27.11 | 4,287,719 | +0.02(+0.07%) |
Mar 04, 2019 | 27.28 | 27.51 | 26.73 | 27.09 | 4,308,291 | -0.01(-0.04%) |
Mar 01, 2019 | 26.58 | 27.13 | 26.53 | 27.10 | 4,128,400 | +0.72(+2.73%) |
Feb 28, 2019 | 26.76 | 26.80 | 26.16 | 26.38 | 4,311,573 | -0.29(-1.09%) |
Feb 27, 2019 | 26.80 | 26.89 | 26.53 | 26.67 | 2,526,600 | -0.08(-0.30%) |
Feb 26, 2019 | 26.78 | 27.09 | 26.44 | 26.75 | 4,086,698 | +0.00(+0.00%) |
Feb 25, 2019 | 26.26 | 26.92 | 26.18 | 26.75 | 3,392,995 | +0.40(+1.52%) |
Feb 22, 2019 | 26.49 | 26.56 | 26.21 | 26.35 | 3,507,200 | +0.08(+0.30%) |
Feb 21, 2019 | 26.67 | 26.67 | 26.11 | 26.27 | 4,052,337 | -0.31(-1.17%) |
Feb 20, 2019 | 26.13 | 26.98 | 26.13 | 26.58 | 4,672,652 | +0.49(+1.88%) |
Feb 19, 2019 | 25.69 | 26.14 | 25.55 | 26.09 | 2,939,748 | +0.26(+1.01%) |
Feb 15, 2019 | 25.89 | 26.03 | 25.68 | 25.83 | 4,119,200 | +0.19(+0.74%) |
Feb 14, 2019 | 25.00 | 25.75 | 24.98 | 25.64 | 6,223,615 | +0.51(+2.03%) |
Feb 13, 2019 | 24.76 | 25.57 | 24.71 | 25.13 | 4,004,429 | +0.39(+1.58%) |
Feb 12, 2019 | 25.12 | 25.30 | 24.58 | 24.74 | 6,366,773 | -0.08(-0.32%) |
Feb 11, 2019 | 24.42 | 24.94 | 24.33 | 24.82 | 3,739,917 | +0.21(+0.85%) |
Feb 08, 2019 | 24.28 | 24.69 | 24.18 | 24.61 | 4,403,700 | +0.22(+0.90%) |
Feb 07, 2019 | 24.69 | 25.04 | 23.86 | 24.39 | 5,052,280 | -0.49(-1.97%) |
Feb 06, 2019 | 25.02 | 25.36 | 24.86 | 24.88 | 4,800,907 | -0.15(-0.60%) |
Feb 05, 2019 | 24.56 | 25.19 | 24.55 | 25.03 | 6,189,192 | +0.45(+1.83%) |
Feb 04, 2019 | 24.27 | 25.01 | 23.96 | 24.58 | 6,061,532 | +0.23(+0.94%) |
Feb 01, 2019 | 23.52 | 24.59 | 23.38 | 24.35 | 4,559,300 | +0.78(+3.31%) |
Jan 31, 2019 | 24.07 | 24.96 | 23.44 | 23.57 | 9,064,581 | -0.37(-1.55%) |
Jan 30, 2019 | 23.28 | 24.16 | 23.18 | 23.94 | 4,274,935 | +0.78(+3.37%) |
Jan 29, 2019 | 23.21 | 23.35 | 23.02 | 23.16 | 3,365,150 | +0.18(+0.78%) |
Jan 28, 2019 | 23.28 | 23.28 | 22.61 | 22.98 | 4,181,102 | -0.51(-2.17%) |
Jan 25, 2019 | 23.31 | 23.66 | 22.98 | 23.49 | 6,687,100 | +0.45(+1.95%) |
Jan 24, 2019 | 22.84 | 23.36 | 22.79 | 23.04 | 4,706,588 | +0.06(+0.26%) |
Jan 23, 2019 | 23.76 | 23.90 | 22.93 | 22.98 | 4,649,310 | -0.79(-3.32%) |
Jan 22, 2019 | 23.87 | 24.02 | 23.49 | 23.77 | 5,088,909 | -0.35(-1.45%) |
Jan 18, 2019 | 23.98 | 24.36 | 23.73 | 24.12 | 4,566,700 | +0.47(+1.99%) |
Jan 17, 2019 | 22.91 | 23.71 | 22.77 | 23.65 | 3,884,342 | +0.50(+2.16%) |
Jan 16, 2019 | 22.93 | 23.28 | 22.78 | 23.15 | 4,035,694 | +0.13(+0.56%) |
Jan 15, 2019 | 23.36 | 23.65 | 22.95 | 23.02 | 3,370,659 | -0.22(-0.95%) |
Jan 14, 2019 | 22.86 | 23.36 | 22.69 | 23.24 | 4,804,136 | +0.14(+0.61%) |
Jan 11, 2019 | 23.14 | 23.25 | 22.70 | 23.10 | 4,876,100 | -0.25(-1.07%) |
Jan 10, 2019 | 23.02 | 23.77 | 22.93 | 23.35 | 5,316,546 | +0.18(+0.78%) |
Jan 09, 2019 | 23.50 | 23.78 | 23.17 | 23.17 | 5,216,957 | -0.04(-0.17%) |
Jan 08, 2019 | 22.83 | 23.27 | 22.64 | 23.21 | 4,959,081 | +0.66(+2.93%) |
Jan 07, 2019 | 21.94 | 22.75 | 21.82 | 22.55 | 4,740,042 | +0.59(+2.69%) |
Jan 04, 2019 | 21.34 | 22.12 | 21.27 | 21.96 | 5,040,300 | +1.05(+5.02%) |
Jan 03, 2019 | 21.09 | 21.35 | 20.54 | 20.91 | 6,672,873 | -0.14(-0.67%) |
Jan 02, 2019 | 21.19 | 21.63 | 20.84 | 21.05 | 7,149,983 | -0.45(-2.09%) |
Dec 31, 2018 | 21.57 | 21.58 | 21.00 | 21.50 | 3,802,200 | +0.06(+0.28%) |
Dec 28, 2018 | 21.63 | 22.11 | 21.14 | 21.44 | 4,525,200 | -0.04(-0.19%) |
Dec 27, 2018 | 21.05 | 21.49 | 20.41 | 21.48 | 6,580,252 | -0.04(-0.19%) |
Dec 26, 2018 | 20.60 | 21.52 | 20.09 | 21.52 | 4,106,346 | +1.04(+5.08%) |
Dec 24, 2018 | 20.74 | 21.24 | 20.46 | 20.48 | 2,644,100 | -0.39(-1.87%) |
Dec 21, 2018 | 20.69 | 21.33 | 20.65 | 20.87 | 10,352,700 | +0.05(+0.24%) |
Dec 20, 2018 | 20.75 | 21.39 | 20.69 | 20.82 | 6,504,555 | -0.22(-1.05%) |
Dec 19, 2018 | 21.48 | 22.22 | 20.82 | 21.04 | 8,910,841 | -0.18(-0.85%) |
Dec 18, 2018 | 21.61 | 21.79 | 21.05 | 21.22 | 5,191,393 | -0.40(-1.85%) |
Dec 17, 2018 | 21.40 | 22.09 | 21.28 | 21.62 | 6,504,954 | +0.17(+0.79%) |
Dec 14, 2018 | 21.81 | 22.08 | 21.28 | 21.45 | 9,238,400 | -0.58(-2.63%) |
Dec 13, 2018 | 21.42 | 22.16 | 21.27 | 22.03 | 5,742,335 | +0.46(+2.13%) |
Dec 12, 2018 | 21.66 | 22.08 | 21.56 | 21.57 | 5,014,283 | +0.28(+1.32%) |
Dec 11, 2018 | 21.58 | 21.72 | 20.81 | 21.29 | 6,700,027 | +0.02(+0.09%) |
Dec 10, 2018 | 21.34 | 21.60 | 20.85 | 21.27 | 4,871,029 | -0.39(-1.80%) |
Dec 07, 2018 | 21.96 | 22.30 | 21.52 | 21.66 | 5,081,100 | +0.19(+0.88%) |
Dec 06, 2018 | 21.63 | 21.71 | 21.05 | 21.47 | 7,052,143 | -0.67(-3.03%) |
Dec 04, 2018 | 23.27 | 23.45 | 22.06 | 22.14 | 6,976,500 | -1.11(-4.77%) |
Dec 03, 2018 | 23.34 | 23.55 | 22.71 | 23.25 | 8,005,243 | +0.43(+1.88%) |
Nov 30, 2018 | 22.86 | 23.07 | 22.41 | 22.82 | 14,481,700 | -0.29(-1.25%) |
Nov 29, 2018 | 23.00 | 23.41 | 22.80 | 23.11 | 6,157,939 | +0.17(+0.74%) |
Nov 28, 2018 | 22.46 | 22.98 | 22.12 | 22.94 | 5,657,851 | +0.56(+2.50%) |
Nov 27, 2018 | 22.64 | 22.71 | 22.20 | 22.38 | 9,160,281 | -0.28(-1.24%) |
Nov 26, 2018 | 22.70 | 22.94 | 22.34 | 22.66 | 6,145,077 | +0.20(+0.89%) |
Nov 23, 2018 | 21.82 | 22.47 | 21.67 | 22.46 | 3,648,000 | -0.06(-0.27%) |
Nov 21, 2018 | 22.52 | 22.52 | 22.52 | 0 | +0.11(+0.49%) | |
Nov 20, 2018 | 22.47 | 22.72 | 21.90 | 22.41 | 10,926,951 | -0.59(-2.57%) |
Nov 19, 2018 | 23.30 | 23.55 | 22.68 | 23.00 | 9,384,314 | -0.37(-1.58%) |
Nov 16, 2018 | 23.50 | 23.80 | 23.25 | 23.37 | 16,835,800 | +0.09(+0.39%) |
Nov 15, 2018 | 23.20 | 23.77 | 22.91 | 23.28 | 15,060,233 | +0.13(+0.56%) |
Nov 14, 2018 | 23.26 | 23.75 | 22.55 | 23.15 | 79,070,336 | -0.65(-2.73%) |
Nov 13, 2018 | 23.80 | 24.46 | 23.45 | 23.80 | 12,869,647 | +0.16(+0.68%) |
Nov 12, 2018 | 25.61 | 25.67 | 23.45 | 23.64 | 7,951,561 | -1.87(-7.33%) |
Nov 09, 2018 | 26.30 | 26.91 | 25.35 | 25.51 | 8,250,500 | -1.24(-4.64%) |
Nov 08, 2018 | 27.00 | 27.31 | 26.56 | 26.75 | 4,053,341 | -0.30(-1.11%) |
Nov 07, 2018 | 27.53 | 27.79 | 26.55 | 27.05 | 3,369,561 | -0.11(-0.41%) |
Nov 06, 2018 | 26.88 | 27.30 | 26.60 | 27.16 | 6,124,132 | +0.31(+1.15%) |
Nov 05, 2018 | 26.51 | 26.96 | 26.05 | 26.85 | 4,957,944 | +0.78(+2.99%) |
Nov 02, 2018 | 26.12 | 26.48 | 25.56 | 26.07 | 5,121,700 | +0.18(+0.70%) |
Nov 01, 2018 | 26.91 | 27.13 | 25.56 | 25.89 | 5,757,399 | -0.80(-3.00%) |
Oct 31, 2018 | 27.40 | 27.70 | 26.62 | 26.69 | 6,849,894 | -0.57(-2.09%) |
Oct 30, 2018 | 27.51 | 27.51 | 25.55 | 27.26 | 7,803,737 | +0.67(+2.52%) |
Oct 29, 2018 | 27.50 | 27.77 | 26.10 | 26.59 | 4,944,051 | -0.77(-2.81%) |
Oct 26, 2018 | 27.10 | 27.95 | 26.68 | 27.36 | 4,953,000 | -0.19(-0.69%) |
Oct 25, 2018 | 27.82 | 28.16 | 27.46 | 27.55 | 3,299,914 | +0.16(+0.58%) |
Oct 24, 2018 | 29.02 | 29.17 | 27.36 | 27.39 | 3,614,298 | -1.49(-5.16%) |
Oct 23, 2018 | 29.22 | 29.22 | 28.63 | 28.88 | 4,074,011 | -1.11(-3.70%) |
Oct 22, 2018 | 29.97 | 30.00 | 29.22 | 29.99 | 3,779,398 | +0.05(+0.17%) |
Oct 19, 2018 | 30.57 | 31.21 | 29.92 | 29.94 | 2,728,500 | -0.52(-1.71%) |
Oct 18, 2018 | 30.64 | 31.26 | 30.30 | 30.46 | 4,214,734 | -0.33(-1.07%) |
Oct 17, 2018 | 30.60 | 31.01 | 30.44 | 30.79 | 2,337,061 | -0.05(-0.16%) |
Oct 16, 2018 | 30.69 | 31.00 | 30.54 | 30.84 | 3,662,137 | +0.15(+0.49%) |
Oct 15, 2018 | 30.98 | 31.16 | 30.68 | 30.69 | 2,407,805 | -0.16(-0.52%) |
Oct 12, 2018 | 31.04 | 31.26 | 30.46 | 30.85 | 2,514,000 | +0.19(+0.62%) |
Oct 11, 2018 | 31.60 | 31.86 | 30.59 | 30.66 | 3,271,626 | -1.26(-3.95%) |
Oct 10, 2018 | 32.38 | 32.69 | 31.67 | 31.92 | 3,777,081 | -0.71(-2.18%) |
Oct 09, 2018 | 32.82 | 32.99 | 31.75 | 32.63 | 2,625,832 | +0.74(+2.32%) |
Oct 08, 2018 | 31.45 | 31.97 | 31.17 | 31.89 | 2,330,921 | -0.01(-0.03%) |
Oct 05, 2018 | 32.16 | 32.48 | 31.53 | 31.90 | 2,577,900 | -0.45(-1.39%) |
Oct 04, 2018 | 32.08 | 32.79 | 31.95 | 32.35 | 3,206,912 | +0.32(+1.00%) |
Oct 03, 2018 | 32.22 | 32.25 | 31.32 | 32.03 | 6,746,479 | -0.22(-0.68%) |
Oct 02, 2018 | 33.00 | 33.50 | 31.86 | 32.25 | 3,909,932 | -0.73(-2.21%) |