Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 17.56 | 17.78 | 17.52 | 17.71 | 1,908,307 | +0.05(+0.26%) |
Nov 27, 2019 | 17.44 | 17.70 | 17.31 | 17.67 | 3,272,781 | +0.23(+1.33%) |
Nov 26, 2019 | 17.29 | 17.51 | 17.04 | 17.44 | 6,362,202 | +0.10(+0.59%) |
Nov 25, 2019 | 16.94 | 17.44 | 16.90 | 17.33 | 4,460,638 | +0.45(+2.64%) |
Nov 22, 2019 | 16.81 | 17.24 | 16.81 | 16.89 | 3,134,592 | +0.13(+0.78%) |
Nov 21, 2019 | 16.89 | 17.04 | 16.69 | 16.76 | 3,658,353 | -0.10(-0.61%) |
Nov 20, 2019 | 17.37 | 17.44 | 16.84 | 16.86 | 4,452,093 | -0.63(-3.61%) |
Nov 19, 2019 | 17.69 | 17.81 | 17.21 | 17.49 | 3,595,371 | -0.13(-0.74%) |
Nov 18, 2019 | 18.31 | 18.38 | 17.52 | 17.62 | 5,070,271 | -0.74(-4.05%) |
Nov 15, 2019 | 19.01 | 19.03 | 18.36 | 18.37 | 3,794,891 | -0.50(-2.66%) |
Nov 14, 2019 | 18.06 | 18.90 | 17.93 | 18.87 | 5,871,132 | +0.57(+3.10%) |
Nov 13, 2019 | 18.98 | 19.00 | 18.23 | 18.30 | 6,877,954 | -1.16(-5.97%) |
Nov 12, 2019 | 19.41 | 19.88 | 19.40 | 19.46 | 4,286,664 | +0.00(+0.00%) |
Nov 11, 2019 | 19.13 | 19.53 | 18.85 | 19.46 | 3,755,977 | +0.11(+0.58%) |
Nov 08, 2019 | 19.23 | 19.47 | 18.85 | 19.35 | 4,293,449 | +0.07(+0.34%) |
Nov 07, 2019 | 19.42 | 19.78 | 19.28 | 19.29 | 5,152,964 | +0.06(+0.29%) |
Nov 06, 2019 | 19.63 | 19.73 | 19.19 | 19.23 | 5,513,569 | -0.90(-4.48%) |
Nov 05, 2019 | 19.75 | 20.92 | 19.74 | 20.13 | 9,529,506 | +0.29(+1.45%) |
Nov 04, 2019 | 19.43 | 19.95 | 19.39 | 19.84 | 6,642,241 | +0.63(+3.29%) |
Nov 01, 2019 | 18.65 | 19.24 | 18.61 | 19.21 | 5,771,164 | +0.73(+3.92%) |
Oct 31, 2019 | 18.61 | 18.74 | 18.19 | 18.49 | 3,368,231 | -0.28(-1.49%) |
Oct 30, 2019 | 19.06 | 19.08 | 18.56 | 18.77 | 2,321,581 | -0.40(-2.09%) |
Oct 29, 2019 | 19.03 | 19.21 | 18.80 | 19.16 | 3,632,606 | +0.03(+0.15%) |
Oct 28, 2019 | 19.24 | 19.43 | 19.03 | 19.14 | 2,140,253 | +0.04(+0.19%) |
Oct 25, 2019 | 18.51 | 19.28 | 18.42 | 19.10 | 3,691,544 | +0.58(+3.11%) |
Oct 24, 2019 | 18.89 | 19.12 | 18.15 | 18.52 | 3,639,348 | -0.23(-1.24%) |
Oct 23, 2019 | 18.35 | 18.77 | 17.97 | 18.76 | 3,613,141 | +0.46(+2.49%) |
Oct 22, 2019 | 18.04 | 18.47 | 17.68 | 18.30 | 3,616,148 | +0.20(+1.08%) |
Oct 21, 2019 | 18.33 | 18.61 | 18.09 | 18.10 | 3,283,269 | -0.07(-0.41%) |
Oct 18, 2019 | 18.32 | 18.49 | 18.11 | 18.18 | 3,022,212 | -0.08(-0.46%) |
Oct 17, 2019 | 18.77 | 18.84 | 18.25 | 18.26 | 2,668,199 | -0.39(-2.09%) |
Oct 16, 2019 | 18.67 | 19.17 | 18.58 | 18.65 | 3,159,680 | -0.10(-0.55%) |
Oct 15, 2019 | 18.63 | 19.05 | 18.32 | 18.76 | 3,281,461 | +0.10(+0.55%) |
Oct 14, 2019 | 18.97 | 19.05 | 18.63 | 18.65 | 3,402,080 | -0.61(-3.19%) |
Oct 11, 2019 | 18.38 | 19.38 | 18.27 | 19.27 | 5,157,967 | +1.28(+7.14%) |
Oct 10, 2019 | 17.71 | 18.15 | 17.68 | 17.98 | 6,005,959 | +0.48(+2.76%) |
Oct 09, 2019 | 17.46 | 17.68 | 17.35 | 17.50 | 5,287,461 | +0.25(+1.46%) |
Oct 08, 2019 | 17.65 | 17.88 | 17.24 | 17.25 | 7,824,312 | -0.60(-3.39%) |
Oct 07, 2019 | 18.01 | 18.36 | 17.74 | 17.85 | 7,009,080 | -0.18(-0.98%) |
Oct 04, 2019 | 18.34 | 18.49 | 17.83 | 18.03 | 4,716,729 | -0.32(-1.72%) |
Oct 03, 2019 | 18.57 | 18.57 | 17.92 | 18.35 | 4,716,499 | -0.32(-1.69%) |
Oct 02, 2019 | 18.55 | 18.92 | 18.23 | 18.66 | 4,220,938 | -0.13(-0.69%) |
Oct 01, 2019 | 19.20 | 19.63 | 18.79 | 18.79 | 4,637,942 | -0.27(-1.41%) |
Sep 30, 2019 | 18.84 | 19.17 | 18.55 | 19.06 | 3,596,247 | +0.22(+1.18%) |
Sep 27, 2019 | 18.61 | 18.95 | 18.51 | 18.84 | 3,398,711 | +0.29(+1.55%) |
Sep 26, 2019 | 19.04 | 19.10 | 18.40 | 18.55 | 3,153,403 | -0.56(-2.92%) |
Sep 25, 2019 | 18.73 | 19.17 | 18.63 | 19.11 | 4,226,391 | +0.46(+2.49%) |
Sep 24, 2019 | 19.36 | 19.43 | 18.52 | 18.64 | 6,897,579 | -0.78(-4.02%) |
Sep 23, 2019 | 19.01 | 19.48 | 18.83 | 19.43 | 5,708,067 | +0.19(+0.97%) |
Sep 20, 2019 | 19.45 | 19.75 | 19.16 | 19.24 | 6,674,612 | -0.28(-1.43%) |
Sep 19, 2019 | 20.07 | 20.19 | 19.45 | 19.52 | 6,608,714 | -0.54(-2.69%) |
Sep 18, 2019 | 20.20 | 20.32 | 19.83 | 20.06 | 6,853,640 | -0.22(-1.10%) |
Sep 17, 2019 | 21.01 | 21.21 | 20.25 | 20.28 | 7,355,441 | -1.08(-5.05%) |
Sep 16, 2019 | 21.09 | 21.55 | 20.95 | 21.36 | 4,819,149 | +0.30(+1.41%) |
Sep 13, 2019 | 20.58 | 21.54 | 20.36 | 21.06 | 6,118,412 | +0.62(+3.05%) |
Sep 12, 2019 | 20.52 | 20.76 | 20.01 | 20.44 | 6,150,432 | -0.01(-0.05%) |
Sep 11, 2019 | 19.77 | 20.48 | 19.17 | 20.45 | 8,577,619 | +0.57(+2.85%) |
Sep 10, 2019 | 19.01 | 20.00 | 18.97 | 19.88 | 8,316,312 | +1.12(+5.95%) |
Sep 09, 2019 | 18.25 | 18.86 | 18.15 | 18.77 | 5,231,223 | +0.60(+3.28%) |
Sep 06, 2019 | 18.02 | 18.26 | 17.82 | 18.17 | 4,161,281 | +0.15(+0.83%) |
Sep 05, 2019 | 17.17 | 18.20 | 17.16 | 18.02 | 5,285,165 | +1.13(+6.72%) |
Sep 04, 2019 | 16.87 | 17.04 | 16.64 | 16.89 | 3,079,057 | +0.27(+1.62%) |
Sep 03, 2019 | 16.78 | 16.80 | 16.43 | 16.62 | 4,327,162 | -0.44(-2.56%) |
Aug 30, 2019 | 17.12 | 17.28 | 16.92 | 17.05 | 4,843,807 | +0.02(+0.11%) |
Aug 29, 2019 | 16.82 | 17.46 | 16.82 | 17.03 | 4,691,375 | +0.47(+2.86%) |
Aug 28, 2019 | 16.39 | 16.75 | 16.10 | 16.56 | 5,650,192 | +0.19(+1.13%) |
Aug 27, 2019 | 16.69 | 16.83 | 16.37 | 16.38 | 4,998,751 | -0.28(-1.67%) |
Aug 26, 2019 | 16.87 | 16.91 | 16.48 | 16.65 | 10,714,738 | -0.05(-0.28%) |
Aug 23, 2019 | 17.76 | 17.76 | 16.64 | 16.70 | 8,140,736 | -0.98(-5.56%) |
Aug 22, 2019 | 17.73 | 18.07 | 17.61 | 17.68 | 4,502,514 | +0.00(+0.00%) |
Aug 21, 2019 | 18.14 | 18.17 | 17.66 | 17.68 | 4,042,246 | -0.28(-1.55%) |
Aug 20, 2019 | 18.42 | 18.49 | 17.89 | 17.96 | 4,186,611 | -0.57(-3.05%) |
Aug 19, 2019 | 18.50 | 18.67 | 18.37 | 18.53 | 2,787,966 | +0.22(+1.22%) |
Aug 16, 2019 | 18.00 | 18.41 | 17.73 | 18.30 | 3,685,913 | +0.42(+2.33%) |
Aug 15, 2019 | 18.33 | 18.37 | 17.79 | 17.89 | 5,019,260 | -0.32(-1.78%) |
Aug 14, 2019 | 18.79 | 18.82 | 18.15 | 18.21 | 6,503,508 | -0.90(-4.71%) |
Aug 13, 2019 | 19.19 | 19.90 | 18.85 | 19.11 | 7,900,357 | -0.13(-0.70%) |
Aug 12, 2019 | 20.77 | 20.82 | 19.24 | 19.25 | 5,234,969 | -1.71(-8.16%) |
Aug 09, 2019 | 21.06 | 21.14 | 20.64 | 20.96 | 5,172,076 | -0.44(-2.04%) |
Aug 08, 2019 | 21.13 | 21.52 | 20.78 | 21.39 | 8,234,761 | +0.32(+1.54%) |
Aug 07, 2019 | 20.26 | 21.14 | 20.14 | 21.07 | 11,139,119 | +0.65(+3.18%) |
Aug 06, 2019 | 22.75 | 22.76 | 18.59 | 20.42 | 24,201,882 | -1.47(-6.69%) |
Aug 05, 2019 | 22.20 | 22.28 | 21.48 | 21.88 | 5,451,132 | -0.73(-3.24%) |
Aug 02, 2019 | 23.05 | 23.08 | 22.39 | 22.62 | 3,768,735 | -0.64(-2.75%) |
Aug 01, 2019 | 23.27 | 23.70 | 22.97 | 23.26 | 8,036,579 | -0.10(-0.44%) |
Jul 31, 2019 | 23.70 | 23.84 | 23.08 | 23.36 | 5,622,249 | -0.06(-0.24%) |
Jul 30, 2019 | 21.88 | 23.42 | 21.77 | 23.41 | 5,603,416 | +1.31(+5.91%) |
Jul 29, 2019 | 22.43 | 22.49 | 22.10 | 22.11 | 2,442,205 | -0.44(-1.93%) |
Jul 26, 2019 | 22.49 | 22.63 | 22.28 | 22.54 | 2,746,829 | +0.06(+0.25%) |
Jul 25, 2019 | 22.94 | 22.94 | 22.41 | 22.49 | 2,652,197 | -0.54(-2.34%) |
Jul 24, 2019 | 22.92 | 23.22 | 22.58 | 23.02 | 3,456,778 | +0.04(+0.16%) |
Jul 23, 2019 | 22.67 | 23.20 | 22.62 | 22.99 | 3,606,881 | +0.50(+2.23%) |
Jul 22, 2019 | 22.64 | 22.67 | 22.28 | 22.49 | 2,085,121 | +0.03(+0.12%) |
Jul 19, 2019 | 22.10 | 22.60 | 22.06 | 22.46 | 3,037,462 | +0.36(+1.64%) |
Jul 18, 2019 | 21.95 | 22.14 | 21.72 | 22.10 | 2,758,253 | -0.03(-0.13%) |
Jul 17, 2019 | 21.90 | 22.30 | 21.65 | 22.13 | 6,479,811 | +0.14(+0.63%) |
Jul 16, 2019 | 21.71 | 22.32 | 21.53 | 21.99 | 5,886,327 | +0.32(+1.45%) |
Jul 15, 2019 | 21.33 | 21.68 | 21.17 | 21.67 | 3,773,263 | +0.34(+1.61%) |
Jul 12, 2019 | 20.93 | 21.39 | 20.87 | 21.33 | 4,273,757 | +0.47(+2.27%) |
Jul 11, 2019 | 21.35 | 21.41 | 20.76 | 20.85 | 5,316,859 | -0.55(-2.56%) |
Jul 10, 2019 | 21.77 | 21.85 | 21.33 | 21.40 | 3,298,729 | -0.23(-1.07%) |
Jul 09, 2019 | 21.82 | 21.99 | 21.40 | 21.63 | 6,661,629 | -0.67(-2.99%) |
Jul 08, 2019 | 22.89 | 22.94 | 22.25 | 22.30 | 5,114,402 | -0.70(-3.02%) |
Jul 05, 2019 | 22.82 | 23.06 | 22.64 | 23.00 | 2,952,591 | +0.04(+0.16%) |
Jul 03, 2019 | 22.82 | 22.97 | 22.61 | 22.96 | 2,046,183 | +0.10(+0.45%) |
Jul 02, 2019 | 23.28 | 23.30 | 22.73 | 22.86 | 6,906,633 | -0.57(-2.45%) |
Jul 01, 2019 | 23.56 | 23.64 | 23.23 | 23.43 | 10,792,523 | +0.22(+0.96%) |
Jun 28, 2019 | 22.74 | 23.24 | 22.72 | 23.21 | 8,733,972 | +0.59(+2.62%) |
Jun 27, 2019 | 22.54 | 23.02 | 22.42 | 22.62 | 7,333,388 | +0.23(+1.04%) |
Jun 26, 2019 | 22.44 | 22.71 | 22.08 | 22.38 | 8,426,707 | -0.02(-0.08%) |
Jun 25, 2019 | 22.29 | 22.50 | 21.83 | 22.40 | 8,881,623 | +0.68(+3.12%) |
Jun 24, 2019 | 21.73 | 21.92 | 21.54 | 21.73 | 3,142,399 | +0.01(+0.04%) |
Jun 21, 2019 | 21.96 | 22.04 | 21.70 | 21.72 | 6,067,807 | -0.19(-0.89%) |
Jun 20, 2019 | 22.15 | 22.18 | 21.65 | 21.91 | 3,343,474 | +0.15(+0.68%) |
Jun 19, 2019 | 22.35 | 22.48 | 21.71 | 21.76 | 5,869,489 | -0.55(-2.45%) |
Jun 18, 2019 | 21.71 | 22.46 | 21.65 | 22.31 | 11,904,723 | +0.72(+3.35%) |
Jun 17, 2019 | 21.30 | 21.78 | 21.06 | 21.59 | 7,671,349 | +0.85(+4.11%) |
Jun 14, 2019 | 21.05 | 21.15 | 20.73 | 20.73 | 4,592,536 | -0.45(-2.10%) |
Jun 13, 2019 | 21.12 | 21.35 | 20.96 | 21.18 | 3,766,395 | +0.17(+0.79%) |
Jun 12, 2019 | 20.67 | 21.18 | 20.55 | 21.01 | 4,856,208 | +0.25(+1.21%) |
Jun 11, 2019 | 20.85 | 20.93 | 20.65 | 20.76 | 5,550,186 | +0.13(+0.63%) |
Jun 10, 2019 | 20.72 | 20.89 | 20.41 | 20.63 | 6,923,841 | +0.09(+0.45%) |
Jun 07, 2019 | 20.94 | 20.94 | 20.26 | 20.54 | 4,579,703 | -0.29(-1.38%) |
Jun 06, 2019 | 20.56 | 20.83 | 20.39 | 20.83 | 6,177,415 | +0.19(+0.94%) |
Jun 05, 2019 | 21.40 | 21.52 | 20.26 | 20.63 | 6,181,295 | -0.39(-1.85%) |
Jun 04, 2019 | 20.66 | 21.02 | 20.58 | 21.02 | 6,572,866 | +0.64(+3.13%) |
Jun 03, 2019 | 19.89 | 20.62 | 19.85 | 20.38 | 6,508,699 | +0.52(+2.61%) |
May 31, 2019 | 19.37 | 19.97 | 19.27 | 19.86 | 6,457,089 | +0.18(+0.94%) |
May 30, 2019 | 19.77 | 19.97 | 19.55 | 19.68 | 2,990,358 | -0.12(-0.61%) |
May 29, 2019 | 19.50 | 19.97 | 19.25 | 19.80 | 4,365,580 | +0.07(+0.38%) |
May 28, 2019 | 20.14 | 20.29 | 19.70 | 19.73 | 6,004,288 | -0.26(-1.30%) |
May 24, 2019 | 20.25 | 20.36 | 19.85 | 19.99 | 3,286,907 | -0.02(-0.09%) |
May 23, 2019 | 20.30 | 20.31 | 19.90 | 20.00 | 3,351,825 | -0.67(-3.22%) |
May 22, 2019 | 20.91 | 21.01 | 20.66 | 20.67 | 3,514,725 | -0.47(-2.23%) |
May 21, 2019 | 20.94 | 21.14 | 20.86 | 21.14 | 3,189,774 | +0.34(+1.65%) |
May 20, 2019 | 21.03 | 21.14 | 20.77 | 20.80 | 4,040,146 | -0.30(-1.40%) |
May 17, 2019 | 21.28 | 21.54 | 21.08 | 21.10 | 3,901,446 | -0.33(-1.55%) |
May 16, 2019 | 21.24 | 22.16 | 21.04 | 21.43 | 11,584,428 | +0.31(+1.49%) |
May 15, 2019 | 20.90 | 21.43 | 20.86 | 21.11 | 4,277,063 | +0.01(+0.04%) |
May 14, 2019 | 21.30 | 21.39 | 20.97 | 21.10 | 5,008,692 | -0.09(-0.44%) |
May 13, 2019 | 21.69 | 21.70 | 21.00 | 21.20 | 4,115,192 | -0.92(-4.14%) |
May 10, 2019 | 21.97 | 22.29 | 21.67 | 22.11 | 6,589,811 | +0.20(+0.93%) |
May 09, 2019 | 21.72 | 22.02 | 21.35 | 21.91 | 5,943,195 | -0.23(-1.05%) |
May 08, 2019 | 22.28 | 22.78 | 22.03 | 22.14 | 9,105,511 | +0.63(+2.92%) |
May 07, 2019 | 22.90 | 23.16 | 21.12 | 21.51 | 12,088,185 | -1.87(-7.99%) |
May 06, 2019 | 23.00 | 23.70 | 22.92 | 23.38 | 4,063,956 | -0.32(-1.37%) |
May 03, 2019 | 23.54 | 23.79 | 23.32 | 23.70 | 3,688,206 | +0.34(+1.47%) |
May 02, 2019 | 23.39 | 23.82 | 23.01 | 23.36 | 4,864,063 | -0.52(-2.17%) |
May 01, 2019 | 24.17 | 24.30 | 23.88 | 23.88 | 3,107,315 | -0.28(-1.15%) |
Apr 30, 2019 | 24.19 | 24.30 | 23.96 | 24.16 | 3,759,890 | -0.02(-0.08%) |
Apr 29, 2019 | 24.08 | 24.33 | 23.97 | 24.18 | 5,488,286 | -0.05(-0.19%) |
Apr 26, 2019 | 24.08 | 24.66 | 23.94 | 24.22 | 9,650,508 | +0.12(+0.50%) |
Apr 25, 2019 | 24.27 | 24.59 | 24.08 | 24.10 | 5,215,329 | -0.25(-1.03%) |
Apr 24, 2019 | 24.79 | 24.89 | 24.22 | 24.35 | 5,525,634 | -0.47(-1.90%) |
Apr 23, 2019 | 25.00 | 25.19 | 24.25 | 24.82 | 5,064,514 | -0.31(-1.21%) |
Apr 22, 2019 | 24.97 | 25.31 | 24.86 | 25.13 | 3,505,322 | +0.08(+0.33%) |
Apr 18, 2019 | 24.81 | 25.14 | 24.59 | 25.05 | 4,311,391 | +0.16(+0.63%) |
Apr 17, 2019 | 24.95 | 25.16 | 24.81 | 24.89 | 4,042,799 | +0.06(+0.22%) |
Apr 16, 2019 | 24.68 | 24.92 | 24.68 | 24.83 | 3,400,653 | +0.19(+0.79%) |
Apr 15, 2019 | 24.84 | 25.19 | 24.62 | 24.64 | 3,739,309 | -0.16(-0.63%) |
Apr 12, 2019 | 24.81 | 25.07 | 24.45 | 24.80 | 6,797,215 | -0.19(-0.74%) |
Apr 11, 2019 | 25.25 | 25.32 | 24.85 | 24.98 | 2,994,191 | -0.33(-1.32%) |
Apr 10, 2019 | 25.44 | 25.56 | 25.18 | 25.31 | 4,937,595 | -0.07(-0.29%) |
Apr 09, 2019 | 25.62 | 25.81 | 25.31 | 25.39 | 2,647,561 | -0.38(-1.47%) |
Apr 08, 2019 | 25.84 | 25.85 | 25.50 | 25.77 | 2,459,658 | -0.06(-0.25%) |
Apr 05, 2019 | 25.69 | 25.92 | 25.52 | 25.83 | 3,792,394 | +0.19(+0.72%) |
Apr 04, 2019 | 25.25 | 25.66 | 25.10 | 25.65 | 2,480,137 | +0.33(+1.32%) |
Apr 03, 2019 | 25.71 | 25.88 | 25.21 | 25.31 | 3,957,122 | -0.14(-0.55%) |
Apr 02, 2019 | 25.74 | 25.87 | 25.35 | 25.45 | 3,162,136 | -0.31(-1.19%) |
Apr 01, 2019 | 25.35 | 25.85 | 25.29 | 25.76 | 3,438,682 | +0.49(+1.94%) |
Mar 29, 2019 | 25.33 | 25.61 | 25.09 | 25.27 | 4,229,251 | +0.13(+0.52%) |
Mar 28, 2019 | 25.01 | 25.63 | 24.90 | 25.14 | 6,383,896 | +0.53(+2.14%) |
Mar 27, 2019 | 24.54 | 24.87 | 24.54 | 24.61 | 4,026,532 | +0.17(+0.68%) |
Mar 26, 2019 | 25.07 | 25.22 | 24.01 | 24.45 | 6,980,611 | -0.47(-1.89%) |
Mar 25, 2019 | 24.74 | 25.15 | 24.64 | 24.92 | 2,695,828 | +0.07(+0.30%) |
Mar 22, 2019 | 25.87 | 26.02 | 24.80 | 24.84 | 4,103,122 | -1.34(-5.12%) |
Mar 21, 2019 | 25.99 | 26.47 | 25.98 | 26.18 | 3,374,318 | +0.11(+0.43%) |
Mar 20, 2019 | 26.26 | 26.36 | 25.89 | 26.07 | 3,524,484 | -0.34(-1.30%) |
Mar 19, 2019 | 26.71 | 26.82 | 26.34 | 26.42 | 3,118,413 | -0.08(-0.31%) |
Mar 18, 2019 | 26.67 | 26.81 | 26.38 | 26.50 | 3,453,357 | -0.06(-0.24%) |
Mar 15, 2019 | 26.24 | 26.84 | 26.20 | 26.56 | 6,531,772 | +0.31(+1.16%) |
Mar 14, 2019 | 26.46 | 26.57 | 26.10 | 26.26 | 3,984,554 | -0.34(-1.29%) |
Mar 13, 2019 | 26.80 | 26.98 | 26.52 | 26.60 | 4,121,443 | +0.07(+0.28%) |
Mar 12, 2019 | 26.59 | 26.90 | 26.50 | 26.53 | 3,781,935 | -0.04(-0.14%) |
Mar 11, 2019 | 26.11 | 26.59 | 25.99 | 26.56 | 4,351,585 | +0.64(+2.46%) |
Mar 08, 2019 | 25.59 | 26.24 | 25.48 | 25.93 | 6,103,346 | +0.09(+0.36%) |
Mar 07, 2019 | 26.62 | 26.65 | 25.73 | 25.83 | 8,605,920 | -1.21(-4.48%) |
Mar 06, 2019 | 27.62 | 27.77 | 26.98 | 27.05 | 4,445,655 | -0.59(-2.13%) |
Mar 05, 2019 | 28.44 | 28.48 | 27.57 | 27.63 | 6,886,343 | -0.86(-3.02%) |
Mar 04, 2019 | 28.76 | 28.89 | 27.98 | 28.49 | 5,439,482 | -0.17(-0.58%) |
Mar 01, 2019 | 29.04 | 29.23 | 28.46 | 28.66 | 5,302,157 | -0.25(-0.86%) |
Feb 28, 2019 | 29.59 | 29.67 | 28.62 | 28.91 | 5,563,503 | -0.83(-2.80%) |
Feb 27, 2019 | 29.02 | 30.04 | 28.89 | 29.74 | 6,590,612 | +0.67(+2.32%) |
Feb 26, 2019 | 30.53 | 31.35 | 28.67 | 29.07 | 10,992,028 | -1.23(-4.06%) |
Feb 25, 2019 | 30.36 | 30.72 | 30.05 | 30.30 | 6,377,701 | +0.43(+1.46%) |
Feb 22, 2019 | 30.28 | 30.43 | 29.71 | 29.86 | 5,207,293 | -0.80(-2.62%) |
Feb 21, 2019 | 31.31 | 31.33 | 30.51 | 30.66 | 3,734,734 | -0.29(-0.93%) |
Feb 20, 2019 | 29.86 | 31.18 | 29.86 | 30.95 | 4,285,153 | +1.11(+3.72%) |
Feb 19, 2019 | 29.35 | 30.04 | 28.89 | 29.84 | 3,806,900 | +0.16(+0.53%) |
Feb 15, 2019 | 29.87 | 29.93 | 29.32 | 29.68 | 4,929,080 | +0.16(+0.53%) |
Feb 14, 2019 | 29.49 | 30.10 | 29.32 | 29.53 | 3,401,503 | -0.11(-0.37%) |
Feb 13, 2019 | 29.58 | 30.16 | 29.58 | 29.64 | 4,304,593 | +0.16(+0.53%) |
Feb 12, 2019 | 28.95 | 29.69 | 28.81 | 29.48 | 5,339,643 | +0.90(+3.14%) |
Feb 11, 2019 | 28.95 | 29.04 | 28.04 | 28.58 | 4,728,713 | -0.25(-0.87%) |
Feb 08, 2019 | 28.70 | 29.07 | 28.34 | 28.83 | 4,813,987 | -0.19(-0.67%) |
Feb 07, 2019 | 29.66 | 29.69 | 28.67 | 29.03 | 4,541,602 | -0.98(-3.27%) |
Feb 06, 2019 | 29.53 | 30.05 | 29.46 | 30.01 | 3,029,338 | +0.24(+0.81%) |
Feb 05, 2019 | 29.56 | 29.78 | 29.37 | 29.77 | 3,358,842 | +0.23(+0.78%) |
Feb 04, 2019 | 30.04 | 30.10 | 29.36 | 29.54 | 5,003,970 | -0.60(-1.99%) |
Feb 01, 2019 | 29.89 | 30.20 | 29.71 | 30.14 | 3,101,876 | +0.30(+0.99%) |
Jan 31, 2019 | 29.22 | 29.88 | 28.87 | 29.84 | 2,946,441 | +0.34(+1.16%) |
Jan 30, 2019 | 29.56 | 29.63 | 28.95 | 29.50 | 1,995,388 | +0.12(+0.41%) |
Jan 29, 2019 | 29.39 | 29.75 | 29.14 | 29.38 | 3,335,405 | +0.18(+0.60%) |
Jan 28, 2019 | 29.07 | 29.32 | 28.57 | 29.20 | 4,149,961 | -0.28(-0.94%) |
Jan 25, 2019 | 29.35 | 29.93 | 29.19 | 29.48 | 3,644,888 | +0.81(+2.84%) |
Jan 24, 2019 | 28.75 | 29.06 | 28.58 | 28.67 | 2,852,931 | -0.14(-0.48%) |
Jan 23, 2019 | 28.63 | 29.02 | 28.23 | 28.81 | 3,746,069 | +0.18(+0.61%) |
Jan 22, 2019 | 29.50 | 29.60 | 28.50 | 28.63 | 4,533,708 | -1.14(-3.82%) |
Jan 18, 2019 | 29.69 | 30.10 | 29.41 | 29.77 | 4,070,753 | +0.22(+0.75%) |
Jan 17, 2019 | 29.01 | 29.86 | 28.99 | 29.55 | 2,472,259 | +0.43(+1.49%) |
Jan 16, 2019 | 28.99 | 29.55 | 28.75 | 29.11 | 2,737,397 | +0.08(+0.29%) |
Jan 15, 2019 | 28.98 | 29.20 | 28.58 | 29.03 | 2,423,927 | +0.02(+0.06%) |
Jan 14, 2019 | 28.75 | 29.29 | 28.52 | 29.01 | 2,747,011 | -0.24(-0.82%) |
Jan 11, 2019 | 29.01 | 29.26 | 28.42 | 29.25 | 3,870,098 | +0.06(+0.22%) |
Jan 10, 2019 | 28.66 | 29.19 | 28.38 | 29.19 | 2,741,084 | +0.20(+0.70%) |
Jan 09, 2019 | 29.20 | 29.32 | 28.74 | 28.98 | 3,298,200 | -0.01(-0.03%) |
Jan 08, 2019 | 28.68 | 29.10 | 28.48 | 28.99 | 3,376,670 | +0.68(+2.42%) |
Jan 07, 2019 | 28.12 | 28.74 | 27.80 | 28.31 | 3,473,730 | +0.21(+0.76%) |
Jan 04, 2019 | 26.89 | 28.24 | 26.87 | 28.09 | 4,347,776 | +1.79(+6.82%) |
Jan 03, 2019 | 26.84 | 26.99 | 26.25 | 26.30 | 4,628,200 | -0.67(-2.50%) |
Jan 02, 2019 | 26.62 | 27.17 | 26.43 | 26.98 | 4,102,103 | -0.03(-0.10%) |
Dec 31, 2018 | 26.80 | 27.11 | 26.66 | 27.00 | 2,227,864 | +0.36(+1.35%) |
Dec 28, 2018 | 27.46 | 27.52 | 26.58 | 26.64 | 2,919,177 | -0.68(-2.50%) |
Dec 27, 2018 | 26.70 | 27.34 | 26.35 | 27.33 | 2,827,098 | +0.23(+0.85%) |
Dec 26, 2018 | 25.77 | 27.10 | 25.44 | 27.10 | 4,037,535 | +1.53(+6.00%) |
Dec 24, 2018 | 25.89 | 26.38 | 25.55 | 25.56 | 2,159,068 | -0.84(-3.19%) |
Dec 21, 2018 | 26.36 | 27.12 | 26.18 | 26.40 | 8,252,055 | -0.21(-0.80%) |
Dec 20, 2018 | 27.38 | 27.69 | 26.08 | 26.62 | 6,420,101 | -0.73(-2.67%) |
Dec 19, 2018 | 28.11 | 28.72 | 27.24 | 27.35 | 4,809,251 | -0.69(-2.47%) |
Dec 18, 2018 | 28.06 | 28.43 | 27.83 | 28.04 | 4,177,012 | +0.25(+0.90%) |
Dec 17, 2018 | 28.48 | 28.96 | 27.62 | 27.79 | 4,326,579 | -0.80(-2.81%) |
Dec 14, 2018 | 28.29 | 28.93 | 28.24 | 28.59 | 3,792,973 | +0.02(+0.06%) |
Dec 13, 2018 | 28.66 | 29.15 | 28.33 | 28.58 | 6,268,884 | +0.00(+0.00%) |
Dec 12, 2018 | 29.65 | 30.04 | 28.53 | 28.58 | 10,641,357 | -1.93(-6.33%) |
Dec 11, 2018 | 31.30 | 31.56 | 30.43 | 30.51 | 3,066,582 | -0.18(-0.60%) |
Dec 10, 2018 | 30.90 | 31.25 | 30.23 | 30.69 | 4,647,466 | -0.30(-0.95%) |
Dec 07, 2018 | 32.06 | 32.45 | 30.87 | 30.99 | 4,667,093 | -0.95(-2.98%) |
Dec 06, 2018 | 31.95 | 31.98 | 30.52 | 31.94 | 5,765,098 | -0.65(-2.00%) |
Dec 04, 2018 | 33.79 | 34.17 | 32.51 | 32.59 | 4,464,085 | -1.46(-4.29%) |