Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 20.00 | 20.05 | 19.63 | 19.82 | 1,862,451 | -0.23(-1.15%) |
Oct 30, 2019 | 20.22 | 20.23 | 19.83 | 20.05 | 1,287,071 | -0.01(-0.05%) |
Oct 29, 2019 | 19.97 | 20.12 | 19.80 | 20.06 | 1,438,266 | -0.01(-0.05%) |
Oct 28, 2019 | 19.90 | 20.16 | 19.74 | 20.07 | 1,368,709 | +0.34(+1.72%) |
Oct 25, 2019 | 19.54 | 19.87 | 19.33 | 19.73 | 1,569,600 | +0.18(+0.92%) |
Oct 24, 2019 | 19.43 | 19.57 | 19.27 | 19.55 | 1,329,728 | +0.34(+1.77%) |
Oct 23, 2019 | 19.25 | 19.53 | 19.18 | 19.21 | 1,495,800 | +0.11(+0.58%) |
Oct 22, 2019 | 19.51 | 19.66 | 19.06 | 19.10 | 2,163,672 | +0.18(+0.95%) |
Oct 21, 2019 | 18.59 | 19.18 | 18.51 | 18.92 | 3,043,038 | +0.51(+2.74%) |
Oct 18, 2019 | 18.84 | 18.95 | 18.31 | 18.41 | 2,533,600 | -0.53(-2.77%) |
Oct 17, 2019 | 18.95 | 19.17 | 18.84 | 18.94 | 1,769,672 | +0.00(+0.00%) |
Oct 16, 2019 | 19.25 | 19.33 | 18.80 | 18.94 | 2,754,821 | -0.48(-2.47%) |
Oct 15, 2019 | 19.34 | 19.66 | 19.19 | 19.42 | 1,922,617 | +0.08(+0.41%) |
Oct 14, 2019 | 19.12 | 19.46 | 18.96 | 19.34 | 3,891,031 | +0.07(+0.39%) |
Oct 11, 2019 | 18.99 | 19.56 | 18.91 | 19.27 | 3,689,600 | +0.50(+2.69%) |
Oct 10, 2019 | 18.96 | 19.12 | 18.67 | 18.76 | 3,080,059 | -0.29(-1.52%) |
Oct 09, 2019 | 19.55 | 19.60 | 18.99 | 19.05 | 1,711,896 | -0.22(-1.14%) |
Oct 08, 2019 | 19.66 | 19.66 | 19.12 | 19.27 | 1,785,132 | -0.43(-2.18%) |
Oct 07, 2019 | 19.50 | 19.89 | 19.36 | 19.70 | 1,920,425 | +0.23(+1.18%) |
Oct 04, 2019 | 19.61 | 19.90 | 19.38 | 19.47 | 2,465,700 | +0.00(+0.00%) |
Oct 03, 2019 | 19.15 | 19.56 | 18.78 | 19.47 | 2,546,555 | +0.21(+1.09%) |
Oct 02, 2019 | 19.76 | 19.90 | 19.21 | 19.26 | 2,592,119 | -0.69(-3.46%) |
Oct 01, 2019 | 20.23 | 20.34 | 19.79 | 19.95 | 1,881,643 | -0.22(-1.09%) |
Sep 30, 2019 | 19.79 | 20.28 | 19.71 | 20.17 | 2,172,494 | +0.40(+2.02%) |
Sep 27, 2019 | 20.12 | 20.27 | 19.46 | 19.77 | 3,667,100 | -0.30(-1.49%) |
Sep 26, 2019 | 20.32 | 20.89 | 19.95 | 20.07 | 4,362,349 | +0.32(+1.62%) |
Sep 25, 2019 | 19.85 | 20.00 | 19.19 | 19.75 | 2,814,618 | -0.04(-0.20%) |
Sep 24, 2019 | 20.43 | 20.77 | 19.70 | 19.79 | 4,675,530 | -0.48(-2.37%) |
Sep 23, 2019 | 20.89 | 20.89 | 19.88 | 20.27 | 4,699,226 | -0.76(-3.61%) |
Sep 20, 2019 | 21.16 | 21.47 | 20.91 | 21.03 | 6,179,100 | +0.00(+0.00%) |
Sep 19, 2019 | 20.99 | 21.10 | 20.63 | 21.03 | 3,204,806 | +0.07(+0.33%) |
Sep 18, 2019 | 20.76 | 21.00 | 20.59 | 20.96 | 3,693,284 | +0.08(+0.38%) |
Sep 17, 2019 | 20.42 | 20.95 | 20.32 | 20.88 | 4,388,218 | +0.50(+2.45%) |
Sep 16, 2019 | 19.83 | 20.46 | 19.74 | 20.38 | 2,806,020 | +0.32(+1.60%) |
Sep 13, 2019 | 19.92 | 20.39 | 19.91 | 20.06 | 6,588,600 | +0.04(+0.20%) |
Sep 12, 2019 | 20.41 | 20.44 | 19.90 | 20.02 | 3,160,286 | -0.30(-1.48%) |
Sep 11, 2019 | 20.19 | 20.57 | 19.90 | 20.32 | 4,549,937 | +0.25(+1.25%) |
Sep 10, 2019 | 19.24 | 20.11 | 19.07 | 20.07 | 4,615,001 | +0.59(+3.03%) |
Sep 09, 2019 | 19.03 | 19.48 | 18.89 | 19.48 | 3,878,332 | +0.51(+2.69%) |
Sep 06, 2019 | 18.96 | 19.15 | 18.77 | 18.97 | 2,468,600 | +0.11(+0.58%) |
Sep 05, 2019 | 18.55 | 18.95 | 18.51 | 18.86 | 3,402,511 | +0.48(+2.61%) |
Sep 04, 2019 | 18.11 | 18.49 | 18.04 | 18.38 | 3,168,793 | +0.43(+2.40%) |
Sep 03, 2019 | 17.69 | 18.00 | 17.68 | 17.95 | 2,787,415 | +0.05(+0.28%) |
Aug 30, 2019 | 18.07 | 18.07 | 17.64 | 17.90 | 1,543,700 | +0.00(+0.00%) |
Aug 29, 2019 | 17.82 | 18.15 | 17.71 | 17.90 | 2,311,434 | +0.25(+1.42%) |
Aug 28, 2019 | 17.59 | 17.70 | 17.29 | 17.65 | 1,931,982 | +0.12(+0.68%) |
Aug 27, 2019 | 17.85 | 18.00 | 17.45 | 17.53 | 2,024,794 | -0.17(-0.96%) |
Aug 26, 2019 | 17.92 | 17.96 | 17.48 | 17.70 | 2,493,630 | -0.06(-0.34%) |
Aug 23, 2019 | 17.89 | 18.21 | 17.71 | 17.76 | 3,876,400 | -0.24(-1.33%) |
Aug 22, 2019 | 17.95 | 18.06 | 17.64 | 18.00 | 2,210,338 | +0.08(+0.45%) |
Aug 21, 2019 | 18.00 | 18.31 | 17.87 | 17.92 | 3,149,025 | +0.12(+0.67%) |
Aug 20, 2019 | 17.68 | 18.00 | 17.60 | 17.80 | 3,304,948 | +0.01(+0.06%) |
Aug 19, 2019 | 17.66 | 17.92 | 17.62 | 17.79 | 5,017,563 | +0.31(+1.77%) |
Aug 16, 2019 | 17.32 | 17.60 | 17.23 | 17.48 | 2,586,400 | +0.22(+1.27%) |
Aug 15, 2019 | 17.45 | 17.64 | 17.20 | 17.26 | 5,230,329 | -0.31(-1.76%) |
Aug 14, 2019 | 17.78 | 17.99 | 17.38 | 17.57 | 6,306,682 | -0.80(-4.35%) |
Aug 13, 2019 | 18.13 | 18.43 | 17.95 | 18.37 | 7,322,084 | +0.15(+0.82%) |
Aug 12, 2019 | 18.70 | 18.99 | 18.20 | 18.22 | 6,572,746 | -0.49(-2.62%) |
Aug 09, 2019 | 20.54 | 20.57 | 18.40 | 18.71 | 19,604,500 | -2.75(-12.81%) |
Aug 08, 2019 | 21.12 | 21.58 | 20.96 | 21.46 | 9,352,990 | +0.70(+3.37%) |
Aug 07, 2019 | 21.09 | 21.20 | 20.47 | 20.76 | 6,882,197 | -0.94(-4.33%) |
Aug 06, 2019 | 22.24 | 22.59 | 21.47 | 21.70 | 3,814,904 | -0.11(-0.50%) |
Aug 05, 2019 | 22.33 | 22.33 | 21.51 | 21.81 | 5,726,056 | -1.21(-5.26%) |
Aug 02, 2019 | 23.32 | 23.43 | 22.79 | 23.02 | 2,728,300 | -0.48(-2.04%) |
Aug 01, 2019 | 23.56 | 24.23 | 23.39 | 23.50 | 2,947,887 | -0.06(-0.25%) |
Jul 31, 2019 | 23.84 | 24.04 | 23.33 | 23.56 | 2,775,017 | -0.24(-1.01%) |
Jul 30, 2019 | 23.80 | 23.92 | 23.62 | 23.80 | 1,991,193 | -0.14(-0.58%) |
Jul 29, 2019 | 24.64 | 24.80 | 23.46 | 23.94 | 3,036,825 | -0.69(-2.80%) |
Jul 26, 2019 | 24.69 | 24.97 | 24.52 | 24.63 | 2,170,100 | +0.08(+0.33%) |
Jul 25, 2019 | 24.72 | 24.78 | 24.46 | 24.55 | 1,979,228 | -0.13(-0.53%) |
Jul 24, 2019 | 24.31 | 24.75 | 24.14 | 24.68 | 1,871,861 | +0.45(+1.86%) |
Jul 23, 2019 | 24.70 | 24.70 | 24.17 | 24.23 | 2,521,393 | -0.17(-0.70%) |
Jul 22, 2019 | 24.51 | 24.72 | 24.17 | 24.40 | 2,758,860 | -0.03(-0.12%) |
Jul 19, 2019 | 25.09 | 25.17 | 24.39 | 24.43 | 2,859,500 | -0.55(-2.20%) |
Jul 18, 2019 | 25.02 | 25.22 | 24.71 | 24.98 | 3,132,395 | -0.07(-0.28%) |
Jul 17, 2019 | 25.44 | 25.72 | 25.02 | 25.05 | 2,526,513 | -0.40(-1.57%) |
Jul 16, 2019 | 26.09 | 26.14 | 25.15 | 25.45 | 3,954,167 | -0.68(-2.60%) |
Jul 15, 2019 | 25.96 | 26.20 | 25.77 | 26.13 | 5,305,166 | +0.26(+1.01%) |
Jul 12, 2019 | 26.04 | 26.15 | 25.83 | 25.87 | 2,711,300 | -0.09(-0.35%) |
Jul 11, 2019 | 25.53 | 26.05 | 25.42 | 25.96 | 4,417,679 | +0.45(+1.76%) |
Jul 10, 2019 | 25.17 | 25.68 | 25.07 | 25.51 | 5,798,283 | +0.30(+1.19%) |
Jul 09, 2019 | 24.84 | 25.23 | 24.84 | 25.21 | 3,057,897 | +0.26(+1.04%) |
Jul 08, 2019 | 25.08 | 25.31 | 24.72 | 24.95 | 3,594,625 | -0.21(-0.83%) |
Jul 05, 2019 | 24.93 | 25.25 | 24.91 | 25.16 | 2,224,000 | +0.08(+0.32%) |
Jul 03, 2019 | 24.75 | 25.11 | 24.33 | 25.08 | 3,734,300 | +0.08(+0.32%) |
Jul 02, 2019 | 25.00 | 25.09 | 24.64 | 25.00 | 3,702,648 | -0.10(-0.40%) |
Jul 01, 2019 | 25.31 | 25.42 | 24.93 | 25.10 | 4,205,050 | +0.05(+0.20%) |
Jun 28, 2019 | 24.89 | 25.07 | 24.24 | 25.05 | 17,831,900 | +0.10(+0.40%) |
Jun 27, 2019 | 24.71 | 25.24 | 24.68 | 24.95 | 5,424,484 | +0.33(+1.34%) |
Jun 26, 2019 | 24.20 | 24.76 | 24.16 | 24.62 | 6,385,725 | +0.65(+2.71%) |
Jun 25, 2019 | 25.00 | 25.00 | 23.92 | 23.97 | 5,583,354 | -0.84(-3.39%) |
Jun 24, 2019 | 25.10 | 25.42 | 24.72 | 24.81 | 5,463,037 | -0.20(-0.80%) |
Jun 21, 2019 | 24.27 | 25.18 | 24.21 | 25.01 | 13,559,700 | +0.49(+2.00%) |
Jun 20, 2019 | 24.20 | 24.52 | 23.90 | 24.52 | 5,767,263 | +0.32(+1.32%) |
Jun 19, 2019 | 24.00 | 24.21 | 23.89 | 24.20 | 3,928,710 | +0.36(+1.51%) |
Jun 18, 2019 | 23.89 | 24.05 | 23.63 | 23.84 | 3,643,519 | +0.30(+1.27%) |
Jun 17, 2019 | 23.55 | 24.06 | 23.44 | 23.54 | 4,466,170 | +0.08(+0.34%) |
Jun 14, 2019 | 23.69 | 24.00 | 23.22 | 23.46 | 4,540,200 | -0.59(-2.45%) |
Jun 13, 2019 | 23.13 | 24.17 | 23.05 | 24.05 | 7,969,383 | +1.02(+4.43%) |
Jun 12, 2019 | 22.79 | 23.18 | 22.65 | 23.03 | 4,022,445 | +0.35(+1.54%) |
Jun 11, 2019 | 22.98 | 23.06 | 22.40 | 22.68 | 3,300,483 | -0.06(-0.26%) |
Jun 10, 2019 | 22.90 | 23.01 | 22.21 | 22.74 | 4,862,278 | -0.29(-1.26%) |
Jun 07, 2019 | 22.89 | 23.39 | 22.83 | 23.03 | 4,412,100 | +0.19(+0.83%) |
Jun 06, 2019 | 22.53 | 22.92 | 22.12 | 22.84 | 4,258,645 | -0.04(-0.17%) |
Jun 05, 2019 | 22.13 | 22.96 | 21.90 | 22.88 | 6,697,228 | +1.01(+4.62%) |
Jun 04, 2019 | 22.34 | 22.35 | 21.00 | 21.87 | 6,102,216 | -0.46(-2.06%) |
Jun 03, 2019 | 22.70 | 23.00 | 22.26 | 22.33 | 4,394,340 | -0.23(-1.02%) |
May 31, 2019 | 22.04 | 22.82 | 21.95 | 22.56 | 3,562,600 | +0.18(+0.80%) |
May 30, 2019 | 22.60 | 22.95 | 22.25 | 22.38 | 1,975,552 | -0.24(-1.06%) |
May 29, 2019 | 22.45 | 22.74 | 22.25 | 22.62 | 2,399,394 | -0.03(-0.13%) |
May 28, 2019 | 22.78 | 23.35 | 22.45 | 22.65 | 10,821,476 | +0.06(+0.27%) |
May 24, 2019 | 22.69 | 22.88 | 22.40 | 22.59 | 2,136,200 | +0.03(+0.13%) |
May 23, 2019 | 22.75 | 23.04 | 22.36 | 22.56 | 2,583,177 | -0.65(-2.80%) |
May 22, 2019 | 23.28 | 23.63 | 23.13 | 23.21 | 2,229,279 | +0.01(+0.04%) |
May 21, 2019 | 23.45 | 23.68 | 23.14 | 23.20 | 2,507,535 | +0.06(+0.26%) |
May 20, 2019 | 22.46 | 23.49 | 22.45 | 23.14 | 2,486,171 | +0.14(+0.61%) |
May 17, 2019 | 23.07 | 23.45 | 22.85 | 23.00 | 2,931,600 | -0.52(-2.21%) |
May 16, 2019 | 22.82 | 23.75 | 22.79 | 23.52 | 4,166,593 | +0.71(+3.11%) |
May 15, 2019 | 21.89 | 23.18 | 21.85 | 22.81 | 4,251,642 | +0.62(+2.79%) |
May 14, 2019 | 21.86 | 22.35 | 21.86 | 22.19 | 4,144,616 | +0.51(+2.35%) |
May 13, 2019 | 22.40 | 22.71 | 21.57 | 21.68 | 4,746,363 | -1.82(-7.74%) |
May 10, 2019 | 24.79 | 24.79 | 22.60 | 23.50 | 9,323,200 | +0.27(+1.16%) |
May 09, 2019 | 23.33 | 23.46 | 22.84 | 23.23 | 6,683,343 | -0.44(-1.86%) |
May 08, 2019 | 23.64 | 24.15 | 23.51 | 23.67 | 2,157,647 | +0.08(+0.34%) |
May 07, 2019 | 23.98 | 24.14 | 23.33 | 23.59 | 2,747,152 | -0.57(-2.36%) |
May 06, 2019 | 23.80 | 24.30 | 23.57 | 24.16 | 3,665,052 | -0.26(-1.06%) |
May 03, 2019 | 24.00 | 24.50 | 23.88 | 24.42 | 2,733,700 | +0.45(+1.88%) |
May 02, 2019 | 23.95 | 24.12 | 23.51 | 23.97 | 3,040,068 | +0.07(+0.29%) |
May 01, 2019 | 24.50 | 24.50 | 23.88 | 23.90 | 2,062,196 | -0.48(-1.97%) |
Apr 30, 2019 | 24.42 | 24.63 | 24.10 | 24.38 | 3,224,322 | -0.03(-0.12%) |
Apr 29, 2019 | 24.40 | 24.65 | 24.25 | 24.41 | 4,456,774 | +0.06(+0.25%) |
Apr 26, 2019 | 23.56 | 24.39 | 23.56 | 24.35 | 18,865,700 | +0.70(+2.96%) |
Apr 25, 2019 | 23.43 | 24.05 | 23.32 | 23.65 | 4,025,625 | +0.25(+1.07%) |
Apr 24, 2019 | 23.31 | 23.76 | 23.25 | 23.40 | 3,822,653 | +0.07(+0.30%) |
Apr 23, 2019 | 22.79 | 23.45 | 21.97 | 23.33 | 5,648,407 | +0.17(+0.73%) |
Apr 22, 2019 | 21.06 | 23.34 | 21.06 | 23.16 | 7,393,576 | +1.91(+8.99%) |
Apr 18, 2019 | 21.15 | 21.34 | 20.60 | 21.25 | 2,141,100 | +0.10(+0.47%) |
Apr 17, 2019 | 21.91 | 21.98 | 21.04 | 21.15 | 4,526,877 | -0.65(-2.98%) |
Apr 16, 2019 | 22.25 | 22.35 | 21.68 | 21.80 | 1,795,011 | -0.35(-1.58%) |
Apr 15, 2019 | 22.29 | 22.53 | 22.11 | 22.15 | 1,003,859 | -0.19(-0.85%) |
Apr 12, 2019 | 22.20 | 22.41 | 21.96 | 22.34 | 1,929,600 | +0.26(+1.18%) |
Apr 11, 2019 | 22.28 | 22.44 | 22.03 | 22.08 | 1,032,959 | -0.20(-0.90%) |
Apr 10, 2019 | 21.96 | 22.33 | 21.94 | 22.28 | 1,614,769 | +0.34(+1.55%) |
Apr 09, 2019 | 21.98 | 22.16 | 21.78 | 21.94 | 2,380,035 | -0.20(-0.90%) |
Apr 08, 2019 | 21.79 | 22.38 | 21.59 | 22.14 | 1,885,497 | +0.19(+0.87%) |
Apr 05, 2019 | 22.02 | 22.10 | 21.82 | 21.95 | 1,970,200 | +0.05(+0.23%) |
Apr 04, 2019 | 22.23 | 22.42 | 21.71 | 21.90 | 2,330,632 | -0.38(-1.71%) |
Apr 03, 2019 | 22.16 | 22.55 | 22.09 | 22.28 | 1,869,578 | +0.15(+0.68%) |
Apr 02, 2019 | 21.51 | 22.14 | 21.35 | 22.13 | 3,500,551 | +0.56(+2.60%) |
Apr 01, 2019 | 22.00 | 22.16 | 21.46 | 21.57 | 2,821,584 | -0.23(-1.06%) |
Mar 29, 2019 | 21.67 | 21.95 | 21.58 | 21.80 | 2,879,400 | +0.30(+1.40%) |
Mar 28, 2019 | 21.46 | 21.57 | 21.14 | 21.50 | 2,004,163 | +0.08(+0.37%) |
Mar 27, 2019 | 21.93 | 21.95 | 21.08 | 21.42 | 2,971,142 | -0.54(-2.46%) |
Mar 26, 2019 | 22.02 | 22.12 | 21.78 | 21.96 | 1,361,966 | +0.13(+0.60%) |
Mar 25, 2019 | 21.50 | 21.88 | 21.33 | 21.83 | 1,856,657 | +0.11(+0.51%) |
Mar 22, 2019 | 22.50 | 22.70 | 21.67 | 21.72 | 3,392,300 | -0.94(-4.15%) |
Mar 21, 2019 | 22.03 | 22.74 | 22.01 | 22.66 | 2,311,724 | +0.56(+2.53%) |
Mar 20, 2019 | 22.34 | 22.45 | 22.05 | 22.10 | 1,745,609 | -0.22(-0.99%) |
Mar 19, 2019 | 22.21 | 22.49 | 22.02 | 22.32 | 2,615,436 | +0.16(+0.72%) |
Mar 18, 2019 | 22.30 | 22.46 | 21.98 | 22.16 | 3,246,563 | -0.15(-0.67%) |
Mar 15, 2019 | 22.30 | 22.55 | 22.15 | 22.31 | 2,359,100 | +0.18(+0.81%) |
Mar 14, 2019 | 22.48 | 22.87 | 22.08 | 22.13 | 3,085,721 | -0.46(-2.04%) |
Mar 13, 2019 | 23.01 | 23.28 | 22.59 | 22.59 | 3,395,935 | -0.52(-2.25%) |
Mar 12, 2019 | 22.84 | 23.25 | 22.70 | 23.11 | 2,345,803 | +0.47(+2.08%) |
Mar 11, 2019 | 22.27 | 23.00 | 22.23 | 22.64 | 2,242,029 | +0.41(+1.84%) |
Mar 08, 2019 | 22.03 | 22.49 | 21.84 | 22.23 | 2,440,700 | -0.28(-1.24%) |
Mar 07, 2019 | 22.60 | 22.75 | 22.19 | 22.51 | 2,721,234 | -0.12(-0.53%) |
Mar 06, 2019 | 23.45 | 23.45 | 22.25 | 22.63 | 5,491,305 | -0.91(-3.87%) |
Mar 05, 2019 | 23.76 | 23.79 | 23.51 | 23.54 | 2,053,015 | -0.32(-1.34%) |
Mar 04, 2019 | 24.00 | 24.00 | 23.38 | 23.86 | 4,560,892 | -0.03(-0.13%) |
Mar 01, 2019 | 23.92 | 24.00 | 23.60 | 23.89 | 3,471,500 | +0.03(+0.13%) |
Feb 28, 2019 | 24.00 | 24.10 | 23.32 | 23.86 | 3,921,242 | -0.38(-1.57%) |
Feb 27, 2019 | 23.85 | 24.35 | 23.50 | 24.24 | 3,436,871 | -0.10(-0.41%) |
Feb 26, 2019 | 23.28 | 24.39 | 23.25 | 24.34 | 4,619,379 | +0.75(+3.18%) |
Feb 25, 2019 | 23.53 | 23.98 | 23.43 | 23.59 | 4,987,444 | +0.14(+0.60%) |
Feb 22, 2019 | 23.80 | 24.20 | 23.03 | 23.45 | 13,652,100 | -2.14(-8.36%) |
Feb 21, 2019 | 25.71 | 25.74 | 24.93 | 25.59 | 7,535,552 | +0.10(+0.39%) |
Feb 20, 2019 | 26.30 | 26.49 | 25.47 | 25.49 | 3,001,046 | -0.50(-1.92%) |
Feb 19, 2019 | 25.38 | 26.21 | 25.33 | 25.99 | 2,799,575 | +0.45(+1.76%) |
Feb 15, 2019 | 26.00 | 26.00 | 25.48 | 25.54 | 1,906,100 | -0.24(-0.93%) |
Feb 14, 2019 | 25.53 | 25.94 | 25.32 | 25.78 | 1,700,758 | +0.33(+1.30%) |
Feb 13, 2019 | 25.56 | 25.64 | 25.22 | 25.45 | 1,354,403 | +0.02(+0.08%) |
Feb 12, 2019 | 25.44 | 25.60 | 25.25 | 25.43 | 1,217,587 | +0.28(+1.11%) |
Feb 11, 2019 | 25.47 | 25.65 | 25.08 | 25.15 | 1,586,412 | -0.27(-1.06%) |
Feb 08, 2019 | 24.61 | 25.47 | 24.51 | 25.42 | 1,834,600 | +0.63(+2.54%) |
Feb 07, 2019 | 25.10 | 25.21 | 24.41 | 24.79 | 1,462,138 | -0.45(-1.78%) |
Feb 06, 2019 | 25.25 | 25.44 | 24.75 | 25.24 | 1,906,013 | +0.04(+0.16%) |
Feb 05, 2019 | 24.64 | 25.30 | 24.49 | 25.20 | 3,017,010 | +0.63(+2.56%) |
Feb 04, 2019 | 24.39 | 24.85 | 24.00 | 24.57 | 1,697,240 | +0.33(+1.36%) |
Feb 01, 2019 | 24.55 | 24.65 | 23.27 | 24.24 | 4,505,000 | -0.47(-1.90%) |
Jan 31, 2019 | 24.04 | 24.99 | 24.00 | 24.71 | 3,608,807 | +0.78(+3.26%) |
Jan 30, 2019 | 23.50 | 24.05 | 23.33 | 23.93 | 1,474,463 | +0.69(+2.97%) |
Jan 29, 2019 | 24.07 | 24.10 | 23.08 | 23.24 | 1,723,331 | -0.90(-3.73%) |
Jan 28, 2019 | 23.63 | 24.18 | 23.24 | 24.14 | 2,131,629 | +0.24(+1.00%) |
Jan 25, 2019 | 23.68 | 24.10 | 23.49 | 23.90 | 2,681,800 | +0.51(+2.18%) |
Jan 24, 2019 | 23.19 | 23.47 | 23.01 | 23.39 | 1,346,666 | +0.08(+0.34%) |
Jan 23, 2019 | 23.36 | 23.55 | 23.04 | 23.31 | 1,913,143 | +0.41(+1.79%) |
Jan 22, 2019 | 23.40 | 23.50 | 22.65 | 22.90 | 1,931,176 | -0.69(-2.92%) |
Jan 18, 2019 | 22.86 | 23.80 | 22.72 | 23.59 | 2,870,300 | +0.99(+4.38%) |
Jan 17, 2019 | 22.50 | 22.81 | 22.27 | 22.60 | 1,493,657 | +0.12(+0.53%) |
Jan 16, 2019 | 22.57 | 22.70 | 22.16 | 22.48 | 1,377,533 | -0.10(-0.44%) |
Jan 15, 2019 | 21.99 | 22.79 | 21.98 | 22.58 | 1,618,484 | +0.57(+2.59%) |
Jan 14, 2019 | 22.22 | 22.23 | 21.91 | 22.01 | 1,400,631 | -0.38(-1.70%) |
Jan 11, 2019 | 22.29 | 22.53 | 22.11 | 22.39 | 1,552,000 | -0.10(-0.44%) |
Jan 10, 2019 | 22.13 | 22.80 | 22.01 | 22.49 | 1,507,826 | +0.19(+0.85%) |
Jan 09, 2019 | 22.01 | 22.61 | 21.76 | 22.30 | 2,064,910 | +0.23(+1.04%) |
Jan 08, 2019 | 22.04 | 22.22 | 21.62 | 22.07 | 1,804,950 | +0.31(+1.42%) |
Jan 07, 2019 | 21.38 | 22.15 | 21.11 | 21.76 | 2,418,685 | +0.48(+2.26%) |
Jan 04, 2019 | 20.55 | 21.46 | 20.50 | 21.28 | 1,815,600 | +1.19(+5.92%) |
Jan 03, 2019 | 20.41 | 20.85 | 20.06 | 20.09 | 1,688,289 | -0.58(-2.81%) |
Jan 02, 2019 | 19.96 | 20.90 | 19.76 | 20.67 | 2,253,644 | +0.24(+1.17%) |
Dec 31, 2018 | 20.97 | 21.18 | 20.10 | 20.43 | 3,862,600 | -0.36(-1.73%) |
Dec 28, 2018 | 20.94 | 21.15 | 20.28 | 20.79 | 2,171,200 | -0.08(-0.38%) |
Dec 27, 2018 | 20.44 | 20.91 | 20.07 | 20.87 | 1,600,769 | +0.11(+0.53%) |
Dec 26, 2018 | 19.99 | 20.77 | 19.66 | 20.76 | 3,459,289 | +1.01(+5.11%) |
Dec 24, 2018 | 18.55 | 20.03 | 18.50 | 19.75 | 2,187,800 | +0.37(+1.91%) |
Dec 21, 2018 | 20.64 | 20.79 | 18.77 | 19.38 | 7,083,300 | -0.99(-4.86%) |
Dec 20, 2018 | 21.41 | 21.58 | 19.70 | 20.37 | 5,127,148 | -1.19(-5.52%) |
Dec 19, 2018 | 21.46 | 22.00 | 21.23 | 21.56 | 3,499,114 | +0.10(+0.47%) |
Dec 18, 2018 | 21.93 | 22.23 | 21.19 | 21.46 | 3,845,130 | -0.30(-1.38%) |
Dec 17, 2018 | 22.34 | 22.38 | 21.39 | 21.76 | 3,287,560 | -0.84(-3.72%) |
Dec 14, 2018 | 22.66 | 23.45 | 22.50 | 22.60 | 1,991,000 | -0.59(-2.54%) |
Dec 13, 2018 | 22.91 | 23.39 | 22.74 | 23.19 | 2,102,093 | +0.38(+1.67%) |
Dec 12, 2018 | 22.92 | 23.37 | 22.77 | 22.81 | 1,742,368 | +0.24(+1.06%) |
Dec 11, 2018 | 22.52 | 23.28 | 22.25 | 22.57 | 2,887,566 | +0.56(+2.54%) |
Dec 10, 2018 | 21.39 | 22.33 | 21.35 | 22.01 | 2,798,155 | +0.50(+2.32%) |
Dec 07, 2018 | 22.18 | 22.60 | 21.16 | 21.51 | 3,077,400 | -0.91(-4.06%) |
Dec 06, 2018 | 21.86 | 22.61 | 21.47 | 22.42 | 3,416,205 | +0.00(+0.00%) |
Dec 04, 2018 | 23.36 | 23.70 | 22.35 | 22.42 | 2,562,400 | -1.35(-5.68%) |
Dec 03, 2018 | 23.90 | 24.00 | 23.43 | 23.77 | 3,843,257 | +0.38(+1.62%) |
Nov 30, 2018 | 24.27 | 24.27 | 22.71 | 23.39 | 9,758,300 | -1.07(-4.37%) |
Nov 29, 2018 | 23.88 | 24.64 | 23.53 | 24.46 | 3,590,227 | +0.27(+1.12%) |
Nov 28, 2018 | 23.43 | 24.24 | 23.00 | 24.19 | 5,565,523 | +1.15(+4.99%) |
Nov 27, 2018 | 23.09 | 23.40 | 22.57 | 23.04 | 3,636,299 | -0.62(-2.62%) |
Nov 26, 2018 | 22.51 | 23.69 | 22.51 | 23.66 | 4,482,542 | +1.31(+5.86%) |
Nov 23, 2018 | 21.54 | 22.44 | 21.50 | 22.35 | 1,111,800 | +0.60(+2.76%) |
Nov 21, 2018 | 21.75 | 21.75 | 21.75 | 0 | +0.30(+1.40%) | |
Nov 20, 2018 | 20.00 | 21.78 | 19.54 | 21.45 | 4,276,124 | -0.10(-0.46%) |
Nov 19, 2018 | 23.06 | 23.15 | 21.32 | 21.55 | 5,905,453 | -1.72(-7.39%) |
Nov 16, 2018 | 23.90 | 24.28 | 23.20 | 23.27 | 4,518,000 | -1.33(-5.41%) |
Nov 15, 2018 | 23.26 | 24.69 | 23.02 | 24.60 | 3,167,256 | +1.04(+4.41%) |
Nov 14, 2018 | 23.81 | 24.24 | 23.37 | 23.56 | 3,894,877 | -0.11(-0.46%) |
Nov 13, 2018 | 24.09 | 24.61 | 23.36 | 23.67 | 3,553,379 | -0.67(-2.75%) |
Nov 12, 2018 | 24.68 | 25.01 | 23.57 | 24.34 | 5,429,464 | -1.21(-4.74%) |
Nov 09, 2018 | 27.02 | 27.15 | 24.75 | 25.55 | 14,744,600 | +0.81(+3.27%) |
Nov 08, 2018 | 24.94 | 25.53 | 24.25 | 24.74 | 7,009,282 | -0.27(-1.08%) |
Nov 07, 2018 | 24.51 | 25.36 | 24.43 | 25.01 | 3,010,342 | +0.96(+3.99%) |
Nov 06, 2018 | 23.91 | 24.45 | 23.78 | 24.05 | 1,623,459 | -0.01(-0.04%) |
Nov 05, 2018 | 23.90 | 24.09 | 23.65 | 24.06 | 1,579,558 | +0.03(+0.12%) |
Nov 02, 2018 | 23.98 | 24.12 | 23.39 | 24.03 | 2,132,700 | +0.31(+1.31%) |