Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 20.31 | 20.64 | 20.24 | 20.50 | 5,499,103 | +0.19(+0.95%) |
Sep 27, 2019 | 20.66 | 20.73 | 20.22 | 20.31 | 3,452,677 | -0.29(-1.40%) |
Sep 26, 2019 | 21.34 | 21.46 | 20.59 | 20.60 | 2,371,648 | -0.81(-3.79%) |
Sep 25, 2019 | 21.26 | 21.49 | 21.21 | 21.41 | 3,284,035 | +0.12(+0.54%) |
Sep 24, 2019 | 21.64 | 21.74 | 21.23 | 21.29 | 3,475,514 | -0.32(-1.47%) |
Sep 23, 2019 | 21.55 | 21.73 | 21.54 | 21.61 | 2,219,343 | +0.02(+0.09%) |
Sep 20, 2019 | 21.90 | 22.12 | 21.59 | 21.59 | 4,373,447 | -0.24(-1.10%) |
Sep 19, 2019 | 22.01 | 22.49 | 21.80 | 21.83 | 3,004,062 | -0.11(-0.48%) |
Sep 18, 2019 | 21.73 | 22.03 | 21.60 | 21.94 | 2,115,288 | +0.16(+0.75%) |
Sep 17, 2019 | 21.82 | 21.87 | 21.55 | 21.78 | 2,324,337 | -0.08(-0.35%) |
Sep 16, 2019 | 21.67 | 21.99 | 21.63 | 21.85 | 2,193,119 | +0.18(+0.85%) |
Sep 13, 2019 | 21.72 | 22.05 | 21.64 | 21.67 | 2,488,481 | -0.05(-0.22%) |
Sep 12, 2019 | 22.13 | 22.14 | 21.69 | 21.72 | 2,355,316 | -0.32(-1.44%) |
Sep 11, 2019 | 21.49 | 22.10 | 21.32 | 22.04 | 3,119,360 | +0.43(+2.01%) |
Sep 10, 2019 | 20.94 | 21.60 | 20.88 | 21.60 | 2,623,119 | +0.69(+3.32%) |
Sep 09, 2019 | 20.50 | 20.92 | 20.50 | 20.91 | 2,088,933 | +0.44(+2.17%) |
Sep 06, 2019 | 20.33 | 20.72 | 20.33 | 20.46 | 3,216,059 | +0.18(+0.90%) |
Sep 05, 2019 | 20.05 | 20.35 | 19.96 | 20.28 | 4,716,387 | +0.42(+2.14%) |
Sep 04, 2019 | 19.90 | 20.01 | 19.84 | 19.86 | 1,603,849 | +0.07(+0.34%) |
Sep 03, 2019 | 19.86 | 20.02 | 19.63 | 19.79 | 2,040,631 | -0.24(-1.20%) |
Aug 30, 2019 | 20.33 | 20.41 | 19.90 | 20.03 | 2,056,806 | -0.14(-0.67%) |
Aug 29, 2019 | 19.96 | 20.17 | 19.96 | 20.17 | 2,314,796 | +0.37(+1.85%) |
Aug 28, 2019 | 19.50 | 19.83 | 19.40 | 19.80 | 2,841,176 | +0.19(+0.98%) |
Aug 27, 2019 | 19.70 | 19.80 | 19.49 | 19.61 | 2,871,375 | +0.04(+0.20%) |
Aug 26, 2019 | 19.47 | 19.60 | 19.36 | 19.57 | 2,098,700 | +0.25(+1.30%) |
Aug 23, 2019 | 19.87 | 19.89 | 19.26 | 19.32 | 2,794,023 | -0.64(-3.19%) |
Aug 22, 2019 | 20.01 | 20.17 | 19.85 | 19.95 | 1,753,397 | -0.01(-0.05%) |
Aug 21, 2019 | 19.83 | 20.16 | 19.83 | 19.96 | 2,682,949 | +0.30(+1.52%) |
Aug 20, 2019 | 19.62 | 19.74 | 19.37 | 19.66 | 4,289,954 | +0.01(+0.05%) |
Aug 19, 2019 | 19.48 | 19.76 | 19.42 | 19.65 | 3,975,988 | +0.35(+1.82%) |
Aug 16, 2019 | 19.36 | 19.38 | 19.11 | 19.30 | 3,336,654 | +0.11(+0.59%) |
Aug 15, 2019 | 19.89 | 19.89 | 19.18 | 19.19 | 2,846,554 | -0.65(-3.30%) |
Aug 14, 2019 | 19.89 | 19.95 | 19.61 | 19.84 | 5,258,075 | -0.33(-1.65%) |
Aug 13, 2019 | 19.95 | 20.35 | 19.83 | 20.18 | 2,847,255 | +0.13(+0.66%) |
Aug 12, 2019 | 20.50 | 20.50 | 19.88 | 20.04 | 2,277,626 | -0.54(-2.63%) |
Aug 09, 2019 | 20.94 | 20.95 | 20.55 | 20.58 | 1,282,160 | -0.40(-1.90%) |
Aug 08, 2019 | 20.75 | 21.07 | 20.71 | 20.98 | 2,514,987 | +0.38(+1.84%) |
Aug 07, 2019 | 20.39 | 20.72 | 20.06 | 20.60 | 3,345,426 | -0.04(-0.18%) |
Aug 06, 2019 | 20.82 | 20.90 | 20.39 | 20.64 | 2,661,216 | -0.11(-0.55%) |
Aug 05, 2019 | 21.35 | 21.35 | 20.41 | 20.75 | 3,593,709 | -0.81(-3.74%) |
Aug 02, 2019 | 21.72 | 21.85 | 21.42 | 21.56 | 3,267,180 | -0.24(-1.09%) |
Aug 01, 2019 | 21.82 | 22.32 | 21.68 | 21.80 | 3,611,585 | -0.17(-0.78%) |
Jul 31, 2019 | 22.66 | 22.86 | 21.61 | 21.97 | 7,562,726 | +0.25(+1.14%) |
Jul 30, 2019 | 22.20 | 22.20 | 21.61 | 21.72 | 3,476,247 | -0.57(-2.55%) |
Jul 29, 2019 | 22.34 | 22.48 | 22.18 | 22.29 | 2,698,896 | -0.05(-0.21%) |
Jul 26, 2019 | 22.48 | 22.49 | 22.22 | 22.34 | 3,394,215 | -0.11(-0.51%) |
Jul 25, 2019 | 22.58 | 22.63 | 22.38 | 22.45 | 1,310,335 | -0.12(-0.55%) |
Jul 24, 2019 | 22.40 | 22.66 | 22.36 | 22.58 | 1,974,992 | +0.26(+1.15%) |
Jul 23, 2019 | 22.44 | 22.44 | 22.11 | 22.32 | 1,728,052 | +0.03(+0.13%) |
Jul 22, 2019 | 22.37 | 22.51 | 22.15 | 22.29 | 2,032,983 | +0.00(+0.00%) |
Jul 19, 2019 | 22.33 | 22.53 | 22.14 | 22.29 | 2,991,813 | -0.06(-0.26%) |
Jul 18, 2019 | 22.03 | 22.35 | 21.91 | 22.35 | 2,367,055 | +0.20(+0.90%) |
Jul 17, 2019 | 22.08 | 22.28 | 21.85 | 22.15 | 2,734,425 | -0.04(-0.17%) |
Jul 16, 2019 | 22.47 | 22.47 | 21.99 | 22.19 | 3,646,493 | -0.02(-0.09%) |
Jul 15, 2019 | 21.70 | 23.42 | 21.48 | 22.21 | 9,624,261 | +0.52(+2.41%) |
Jul 12, 2019 | 21.80 | 21.80 | 21.54 | 21.68 | 1,916,915 | +0.00(+0.00%) |
Jul 11, 2019 | 21.43 | 21.76 | 21.37 | 21.68 | 3,283,942 | +0.37(+1.74%) |
Jul 10, 2019 | 21.28 | 21.33 | 21.10 | 21.31 | 2,202,504 | +0.04(+0.18%) |
Jul 09, 2019 | 21.62 | 21.63 | 21.18 | 21.28 | 2,924,285 | -0.44(-2.01%) |
Jul 08, 2019 | 21.77 | 21.81 | 21.43 | 21.71 | 1,671,167 | -0.12(-0.56%) |
Jul 05, 2019 | 21.74 | 21.90 | 21.62 | 21.84 | 2,015,697 | +0.09(+0.44%) |
Jul 03, 2019 | 21.64 | 21.82 | 21.56 | 21.74 | 1,674,019 | +0.09(+0.44%) |
Jul 02, 2019 | 21.26 | 21.75 | 21.24 | 21.65 | 2,393,174 | +0.39(+1.83%) |
Jul 01, 2019 | 21.53 | 21.90 | 21.20 | 21.26 | 4,131,853 | -0.18(-0.84%) |
Jun 28, 2019 | 21.17 | 21.44 | 21.06 | 21.44 | 4,410,708 | +0.26(+1.21%) |
Jun 27, 2019 | 21.05 | 21.27 | 20.96 | 21.18 | 1,761,942 | +0.22(+1.04%) |
Jun 26, 2019 | 20.92 | 21.04 | 20.76 | 20.96 | 3,011,003 | +0.10(+0.50%) |
Jun 25, 2019 | 21.17 | 21.28 | 20.85 | 20.86 | 2,864,935 | -0.33(-1.57%) |
Jun 24, 2019 | 22.16 | 22.22 | 21.07 | 21.19 | 4,069,489 | -1.02(-4.57%) |
Jun 21, 2019 | 22.27 | 22.50 | 22.08 | 22.21 | 6,109,819 | -0.04(-0.17%) |
Jun 20, 2019 | 22.59 | 22.59 | 22.14 | 22.24 | 3,675,797 | -0.14(-0.64%) |
Jun 19, 2019 | 22.22 | 22.42 | 22.13 | 22.39 | 2,205,880 | +0.17(+0.77%) |
Jun 18, 2019 | 22.38 | 22.64 | 22.19 | 22.22 | 2,354,393 | -0.04(-0.17%) |
Jun 17, 2019 | 21.91 | 22.37 | 21.79 | 22.25 | 3,488,319 | +0.38(+1.73%) |
Jun 14, 2019 | 21.96 | 22.00 | 21.80 | 21.87 | 3,010,052 | -0.10(-0.47%) |
Jun 13, 2019 | 21.70 | 22.01 | 21.65 | 21.98 | 2,412,635 | +0.35(+1.62%) |
Jun 12, 2019 | 21.38 | 21.64 | 21.27 | 21.63 | 1,185,263 | +0.25(+1.15%) |
Jun 11, 2019 | 21.36 | 21.51 | 21.30 | 21.38 | 2,468,153 | +0.09(+0.40%) |
Jun 10, 2019 | 21.64 | 21.76 | 21.16 | 21.30 | 2,704,573 | -0.28(-1.32%) |
Jun 07, 2019 | 21.61 | 21.71 | 21.42 | 21.58 | 3,043,471 | +0.13(+0.62%) |
Jun 06, 2019 | 21.61 | 21.71 | 21.40 | 21.45 | 3,779,764 | +0.03(+0.13%) |
Jun 05, 2019 | 21.65 | 21.65 | 21.26 | 21.42 | 2,574,798 | -0.09(-0.40%) |
Jun 04, 2019 | 21.53 | 21.63 | 21.36 | 21.50 | 3,771,082 | +0.12(+0.58%) |
Jun 03, 2019 | 21.21 | 21.50 | 21.10 | 21.38 | 4,154,986 | +0.15(+0.70%) |
May 31, 2019 | 20.72 | 21.25 | 20.70 | 21.23 | 4,024,939 | +0.35(+1.65%) |
May 30, 2019 | 21.15 | 21.61 | 20.85 | 20.89 | 6,133,787 | -0.21(-1.02%) |
May 29, 2019 | 21.09 | 21.26 | 21.02 | 21.10 | 3,825,552 | -0.04(-0.18%) |
May 28, 2019 | 21.51 | 21.60 | 21.14 | 21.14 | 5,307,337 | -0.35(-1.61%) |
May 24, 2019 | 21.91 | 21.94 | 21.46 | 21.48 | 3,335,041 | -0.38(-1.75%) |
May 23, 2019 | 22.23 | 22.23 | 21.82 | 21.87 | 2,883,308 | -0.53(-2.38%) |
May 22, 2019 | 22.43 | 22.72 | 22.39 | 22.40 | 2,175,323 | -0.17(-0.74%) |
May 21, 2019 | 22.17 | 22.59 | 22.14 | 22.57 | 3,900,572 | +0.44(+1.98%) |
May 20, 2019 | 21.88 | 22.67 | 21.82 | 22.13 | 6,253,369 | +0.08(+0.38%) |
May 17, 2019 | 21.97 | 22.22 | 21.88 | 22.04 | 3,446,919 | -0.07(-0.34%) |
May 16, 2019 | 22.35 | 22.40 | 22.09 | 22.12 | 3,090,197 | -0.14(-0.63%) |
May 15, 2019 | 22.31 | 22.50 | 22.23 | 22.26 | 3,682,519 | -0.20(-0.87%) |
May 14, 2019 | 22.26 | 22.66 | 22.14 | 22.45 | 3,157,405 | +0.27(+1.22%) |
May 13, 2019 | 22.37 | 22.47 | 21.58 | 22.18 | 6,486,914 | -0.78(-3.42%) |
May 10, 2019 | 22.57 | 23.09 | 22.25 | 22.97 | 4,962,361 | +0.30(+1.32%) |
May 09, 2019 | 22.25 | 22.71 | 22.15 | 22.67 | 2,865,156 | +0.14(+0.62%) |
May 08, 2019 | 22.60 | 22.88 | 22.50 | 22.53 | 2,571,512 | -0.04(-0.17%) |
May 07, 2019 | 22.73 | 22.80 | 22.39 | 22.57 | 3,886,282 | -0.34(-1.47%) |
May 06, 2019 | 22.83 | 23.10 | 22.74 | 22.90 | 2,545,064 | -0.21(-0.93%) |
May 03, 2019 | 22.84 | 23.12 | 22.76 | 23.12 | 2,930,888 | +0.28(+1.23%) |
May 02, 2019 | 23.18 | 23.28 | 22.73 | 22.84 | 3,556,292 | -0.38(-1.65%) |
May 01, 2019 | 23.90 | 23.98 | 23.20 | 23.22 | 4,037,665 | -0.63(-2.62%) |
Apr 30, 2019 | 23.81 | 24.28 | 23.40 | 23.85 | 5,085,761 | +0.17(+0.71%) |
Apr 29, 2019 | 23.87 | 24.11 | 23.40 | 23.68 | 2,575,208 | -0.04(-0.16%) |
Apr 26, 2019 | 23.74 | 23.90 | 23.48 | 23.72 | 3,811,674 | +0.05(+0.20%) |
Apr 25, 2019 | 23.72 | 23.81 | 23.44 | 23.67 | 3,170,463 | -0.24(-1.02%) |
Apr 24, 2019 | 23.93 | 24.03 | 23.60 | 23.91 | 2,216,655 | +0.03(+0.12%) |
Apr 23, 2019 | 24.28 | 24.39 | 23.84 | 23.88 | 4,127,015 | -0.44(-1.80%) |
Apr 22, 2019 | 24.43 | 24.56 | 24.29 | 24.32 | 2,623,875 | -0.18(-0.72%) |
Apr 18, 2019 | 24.51 | 24.75 | 24.18 | 24.50 | 3,121,241 | -0.03(-0.11%) |
Apr 17, 2019 | 24.42 | 24.64 | 24.22 | 24.53 | 3,243,532 | +0.11(+0.46%) |
Apr 16, 2019 | 24.79 | 25.08 | 24.34 | 24.42 | 3,390,884 | -0.34(-1.36%) |
Apr 15, 2019 | 24.97 | 25.25 | 24.73 | 24.75 | 4,962,641 | -0.13(-0.53%) |
Apr 12, 2019 | 25.19 | 25.31 | 24.88 | 24.88 | 3,537,064 | -0.21(-0.86%) |
Apr 11, 2019 | 24.94 | 25.48 | 24.64 | 25.10 | 4,114,402 | +0.31(+1.24%) |
Apr 10, 2019 | 24.52 | 24.87 | 24.27 | 24.79 | 2,430,361 | +0.26(+1.07%) |
Apr 09, 2019 | 24.15 | 25.07 | 24.02 | 24.53 | 8,240,501 | +0.22(+0.92%) |
Apr 08, 2019 | 24.38 | 24.42 | 23.84 | 24.30 | 4,728,102 | -0.18(-0.73%) |
Apr 05, 2019 | 24.71 | 24.80 | 24.44 | 24.48 | 4,358,647 | -0.04(-0.15%) |
Apr 04, 2019 | 24.29 | 24.90 | 24.27 | 24.52 | 6,853,748 | +0.23(+0.96%) |
Apr 03, 2019 | 22.72 | 24.40 | 22.65 | 24.29 | 11,285,466 | +1.63(+7.22%) |
Apr 02, 2019 | 22.69 | 23.02 | 22.65 | 22.65 | 3,531,530 | -0.03(-0.12%) |
Apr 01, 2019 | 22.26 | 22.83 | 22.16 | 22.68 | 5,454,986 | +0.57(+2.58%) |
Mar 29, 2019 | 22.31 | 22.50 | 21.95 | 22.11 | 10,810,862 | +0.01(+0.04%) |
Mar 28, 2019 | 22.87 | 22.98 | 22.04 | 22.10 | 20,278,206 | -2.77(-11.15%) |
Mar 27, 2019 | 25.36 | 25.53 | 24.71 | 24.87 | 7,173,253 | -0.40(-1.59%) |
Mar 26, 2019 | 25.13 | 25.28 | 25.06 | 25.28 | 1,651,812 | +0.50(+2.00%) |
Mar 25, 2019 | 25.04 | 25.11 | 24.70 | 24.78 | 2,573,118 | -0.31(-1.23%) |
Mar 22, 2019 | 25.50 | 25.56 | 24.96 | 25.09 | 2,176,004 | -0.52(-2.04%) |
Mar 21, 2019 | 24.95 | 25.69 | 24.80 | 25.61 | 2,034,996 | +0.48(+1.90%) |
Mar 20, 2019 | 25.37 | 25.43 | 24.99 | 25.14 | 2,317,618 | -0.17(-0.66%) |
Mar 19, 2019 | 25.54 | 25.75 | 25.26 | 25.30 | 2,808,074 | -0.16(-0.62%) |
Mar 18, 2019 | 25.24 | 25.51 | 25.17 | 25.46 | 1,973,644 | +0.29(+1.15%) |
Mar 15, 2019 | 25.49 | 25.55 | 25.03 | 25.17 | 5,349,599 | -0.35(-1.35%) |
Mar 14, 2019 | 25.29 | 25.55 | 25.24 | 25.52 | 3,621,622 | +0.23(+0.92%) |
Mar 13, 2019 | 25.20 | 25.45 | 25.10 | 25.28 | 3,525,036 | +0.14(+0.56%) |
Mar 12, 2019 | 25.02 | 25.22 | 24.85 | 25.14 | 3,008,625 | +0.25(+1.01%) |
Mar 11, 2019 | 24.36 | 24.98 | 24.29 | 24.89 | 2,367,034 | +0.58(+2.38%) |
Mar 08, 2019 | 24.12 | 24.31 | 23.99 | 24.31 | 1,889,403 | -0.09(-0.38%) |
Mar 07, 2019 | 24.43 | 24.58 | 24.18 | 24.41 | 3,252,794 | -0.11(-0.46%) |
Mar 06, 2019 | 24.70 | 24.74 | 24.44 | 24.52 | 4,129,674 | -0.10(-0.42%) |
Mar 05, 2019 | 25.08 | 25.08 | 24.28 | 24.62 | 4,107,580 | -0.43(-1.73%) |
Mar 04, 2019 | 25.09 | 25.34 | 24.74 | 25.05 | 6,125,604 | +0.18(+0.74%) |
Mar 01, 2019 | 24.23 | 25.29 | 24.15 | 24.87 | 9,159,897 | +0.72(+2.98%) |
Feb 28, 2019 | 23.32 | 24.63 | 23.08 | 24.15 | 6,995,809 | +0.78(+3.35%) |
Feb 27, 2019 | 23.51 | 23.61 | 23.23 | 23.37 | 4,427,950 | -0.13(-0.55%) |
Feb 26, 2019 | 23.68 | 23.83 | 23.43 | 23.50 | 3,325,397 | -0.17(-0.70%) |
Feb 25, 2019 | 24.22 | 24.27 | 23.63 | 23.66 | 3,685,608 | -0.40(-1.65%) |
Feb 22, 2019 | 23.99 | 24.09 | 23.87 | 24.06 | 3,059,193 | +0.21(+0.89%) |
Feb 21, 2019 | 23.87 | 23.97 | 23.76 | 23.85 | 3,277,164 | +0.02(+0.08%) |
Feb 20, 2019 | 23.97 | 24.01 | 23.75 | 23.83 | 3,462,748 | -0.09(-0.39%) |
Feb 19, 2019 | 24.15 | 24.18 | 23.92 | 23.92 | 3,459,807 | -0.32(-1.33%) |
Feb 15, 2019 | 24.15 | 24.29 | 24.05 | 24.24 | 3,533,042 | +0.20(+0.84%) |
Feb 14, 2019 | 23.93 | 24.23 | 23.80 | 24.04 | 4,117,123 | +0.03(+0.11%) |
Feb 13, 2019 | 24.04 | 24.20 | 23.93 | 24.01 | 3,892,232 | +0.07(+0.31%) |
Feb 12, 2019 | 24.08 | 24.20 | 23.92 | 23.94 | 5,179,722 | -0.14(-0.57%) |
Feb 11, 2019 | 24.28 | 24.33 | 24.05 | 24.08 | 2,954,310 | -0.17(-0.68%) |
Feb 08, 2019 | 23.74 | 24.57 | 23.58 | 24.24 | 6,163,515 | +0.69(+2.94%) |
Feb 07, 2019 | 23.46 | 23.64 | 23.29 | 23.55 | 3,750,012 | -0.17(-0.70%) |
Feb 06, 2019 | 23.73 | 23.87 | 23.66 | 23.72 | 2,670,684 | -0.06(-0.23%) |
Feb 05, 2019 | 23.69 | 23.82 | 23.65 | 23.77 | 1,992,299 | +0.09(+0.39%) |
Feb 04, 2019 | 23.62 | 23.79 | 23.62 | 23.68 | 3,303,522 | +0.10(+0.43%) |
Feb 01, 2019 | 23.72 | 23.79 | 23.47 | 23.58 | 2,148,269 | -0.09(-0.39%) |
Jan 31, 2019 | 23.59 | 23.89 | 23.50 | 23.67 | 2,910,423 | +0.07(+0.31%) |
Jan 30, 2019 | 23.54 | 23.74 | 23.17 | 23.60 | 2,362,717 | +0.11(+0.47%) |
Jan 29, 2019 | 23.75 | 23.90 | 23.45 | 23.49 | 2,544,653 | -0.31(-1.32%) |
Jan 28, 2019 | 23.44 | 23.83 | 23.40 | 23.80 | 1,649,821 | +0.13(+0.55%) |
Jan 25, 2019 | 23.75 | 24.01 | 23.60 | 23.67 | 3,473,052 | +0.37(+1.58%) |
Jan 24, 2019 | 23.78 | 23.78 | 23.03 | 23.30 | 3,900,768 | -0.19(-0.82%) |
Jan 23, 2019 | 22.96 | 23.54 | 22.88 | 23.50 | 3,476,280 | +0.63(+2.74%) |
Jan 22, 2019 | 23.97 | 24.01 | 22.81 | 22.87 | 4,967,440 | -1.23(-5.09%) |
Jan 18, 2019 | 23.39 | 24.17 | 23.31 | 24.10 | 3,900,905 | +0.80(+3.44%) |
Jan 17, 2019 | 23.05 | 23.34 | 23.04 | 23.29 | 2,952,063 | +0.10(+0.44%) |
Jan 16, 2019 | 23.06 | 23.52 | 23.06 | 23.19 | 3,625,213 | +0.09(+0.40%) |
Jan 15, 2019 | 23.46 | 23.60 | 23.09 | 23.10 | 5,873,169 | -0.31(-1.34%) |
Jan 14, 2019 | 23.41 | 23.73 | 23.24 | 23.41 | 3,367,598 | -0.26(-1.09%) |
Jan 11, 2019 | 23.51 | 23.72 | 23.32 | 23.67 | 4,305,218 | +0.06(+0.27%) |
Jan 10, 2019 | 23.55 | 23.76 | 23.46 | 23.61 | 2,717,315 | -0.06(-0.23%) |
Jan 09, 2019 | 23.52 | 23.92 | 23.49 | 23.66 | 2,382,276 | +0.24(+1.02%) |
Jan 08, 2019 | 23.33 | 23.54 | 23.13 | 23.42 | 3,047,608 | +0.38(+1.64%) |
Jan 07, 2019 | 22.70 | 23.20 | 22.46 | 23.05 | 2,830,934 | +0.51(+2.25%) |
Jan 04, 2019 | 21.86 | 22.57 | 21.82 | 22.54 | 3,672,767 | +1.00(+4.67%) |
Jan 03, 2019 | 21.66 | 21.85 | 21.30 | 21.53 | 3,523,304 | -0.16(-0.72%) |
Jan 02, 2019 | 21.08 | 22.00 | 21.05 | 21.69 | 3,755,745 | +0.18(+0.86%) |
Dec 31, 2018 | 21.50 | 21.73 | 21.25 | 21.51 | 2,830,621 | +0.06(+0.30%) |
Dec 28, 2018 | 21.50 | 21.74 | 21.27 | 21.44 | 3,472,943 | +0.06(+0.30%) |
Dec 27, 2018 | 21.41 | 21.56 | 20.87 | 21.38 | 5,218,696 | -0.31(-1.44%) |
Dec 26, 2018 | 20.51 | 21.73 | 20.32 | 21.69 | 4,218,879 | +1.31(+6.42%) |
Dec 24, 2018 | 20.99 | 21.15 | 20.37 | 20.38 | 1,899,411 | -0.81(-3.83%) |
Dec 21, 2018 | 21.77 | 22.21 | 21.06 | 21.19 | 5,779,705 | -0.58(-2.67%) |
Dec 20, 2018 | 22.24 | 22.45 | 21.59 | 21.77 | 8,245,433 | -0.63(-2.80%) |
Dec 19, 2018 | 22.77 | 23.53 | 22.19 | 22.40 | 5,137,599 | -0.39(-1.70%) |
Dec 18, 2018 | 23.41 | 23.71 | 22.66 | 22.79 | 3,547,113 | -0.53(-2.29%) |
Dec 17, 2018 | 23.72 | 23.87 | 23.17 | 23.32 | 2,544,774 | -0.39(-1.63%) |
Dec 14, 2018 | 23.71 | 24.19 | 23.53 | 23.71 | 3,731,782 | -0.20(-0.85%) |
Dec 13, 2018 | 24.11 | 24.64 | 23.36 | 23.91 | 5,598,142 | -0.12(-0.50%) |
Dec 12, 2018 | 24.25 | 24.55 | 23.99 | 24.03 | 2,642,000 | +0.02(+0.08%) |
Dec 11, 2018 | 24.08 | 24.47 | 23.91 | 24.01 | 2,309,240 | +0.06(+0.23%) |
Dec 10, 2018 | 24.41 | 24.55 | 23.66 | 23.96 | 2,669,383 | -0.41(-1.66%) |
Dec 07, 2018 | 24.99 | 25.09 | 24.08 | 24.36 | 3,181,018 | -0.71(-2.83%) |
Dec 06, 2018 | 24.53 | 25.07 | 24.41 | 25.07 | 4,463,222 | +0.11(+0.44%) |
Dec 04, 2018 | 25.73 | 25.90 | 24.88 | 24.96 | 6,316,149 | -1.02(-3.94%) |
Dec 03, 2018 | 25.20 | 26.27 | 25.20 | 25.99 | 7,496,817 | +0.94(+3.75%) |
Nov 30, 2018 | 25.12 | 25.18 | 24.74 | 25.05 | 3,404,166 | +0.02(+0.07%) |
Nov 29, 2018 | 24.98 | 25.68 | 24.47 | 25.03 | 8,966,159 | +0.97(+4.02%) |
Nov 28, 2018 | 23.76 | 24.08 | 23.36 | 24.06 | 3,264,546 | +0.39(+1.64%) |
Nov 27, 2018 | 23.42 | 23.72 | 23.29 | 23.67 | 3,044,519 | +0.20(+0.86%) |
Nov 26, 2018 | 23.36 | 23.49 | 23.05 | 23.47 | 4,376,187 | +0.33(+1.43%) |
Nov 23, 2018 | 23.11 | 23.34 | 23.00 | 23.14 | 795,715 | -0.07(-0.32%) |
Nov 21, 2018 | 23.21 | 23.21 | 23.21 | 0 | +0.21(+0.92%) | |
Nov 20, 2018 | 23.17 | 23.40 | 22.81 | 23.00 | 3,178,712 | -0.28(-1.19%) |
Nov 19, 2018 | 23.50 | 23.50 | 23.20 | 23.28 | 3,333,574 | -0.11(-0.47%) |
Nov 16, 2018 | 23.48 | 23.59 | 23.19 | 23.38 | 3,497,766 | -0.06(-0.27%) |
Nov 15, 2018 | 23.56 | 23.63 | 23.22 | 23.45 | 3,461,853 | -0.15(-0.62%) |
Nov 14, 2018 | 24.29 | 24.37 | 23.42 | 23.59 | 5,167,671 | -0.54(-2.22%) |
Nov 13, 2018 | 23.95 | 24.44 | 23.95 | 24.13 | 3,165,869 | +0.09(+0.38%) |
Nov 12, 2018 | 24.01 | 24.16 | 23.79 | 24.04 | 2,007,108 | -0.02(-0.08%) |
Nov 09, 2018 | 24.08 | 24.26 | 23.86 | 24.06 | 2,889,325 | -0.07(-0.30%) |
Nov 08, 2018 | 24.12 | 24.34 | 23.95 | 24.13 | 5,848,216 | -0.02(-0.08%) |
Nov 07, 2018 | 24.63 | 24.66 | 24.05 | 24.15 | 4,776,939 | -0.26(-1.08%) |
Nov 06, 2018 | 24.29 | 24.60 | 24.23 | 24.41 | 4,248,788 | +0.08(+0.34%) |
Nov 05, 2018 | 23.96 | 24.38 | 23.83 | 24.33 | 2,749,307 | +0.42(+1.75%) |
Nov 02, 2018 | 24.39 | 24.55 | 23.81 | 23.91 | 5,711,229 | -0.42(-1.72%) |
Nov 01, 2018 | 23.83 | 24.41 | 23.69 | 24.33 | 4,683,409 | +0.71(+3.00%) |
Oct 31, 2018 | 23.48 | 24.00 | 23.33 | 23.62 | 6,763,014 | +0.46(+2.00%) |
Oct 30, 2018 | 22.67 | 23.68 | 22.55 | 23.16 | 8,343,673 | +0.55(+2.45%) |
Oct 29, 2018 | 22.59 | 23.50 | 22.38 | 22.60 | 8,150,520 | +0.24(+1.06%) |
Oct 26, 2018 | 22.59 | 22.69 | 21.84 | 22.37 | 6,656,556 | -0.35(-1.56%) |
Oct 25, 2018 | 23.29 | 23.48 | 22.03 | 22.72 | 10,930,676 | -0.53(-2.27%) |
Oct 24, 2018 | 24.09 | 24.24 | 22.73 | 23.25 | 8,940,703 | -0.87(-3.62%) |
Oct 23, 2018 | 24.15 | 24.48 | 24.03 | 24.12 | 5,834,580 | -0.40(-1.63%) |
Oct 22, 2018 | 24.58 | 24.68 | 24.32 | 24.52 | 3,809,735 | +0.02(+0.07%) |
Oct 19, 2018 | 24.57 | 25.00 | 24.35 | 24.50 | 2,529,561 | -0.01(-0.04%) |
Oct 18, 2018 | 24.59 | 24.70 | 24.34 | 24.51 | 2,514,379 | -0.08(-0.33%) |
Oct 17, 2018 | 24.58 | 24.80 | 24.52 | 24.59 | 3,039,304 | -0.08(-0.33%) |
Oct 16, 2018 | 23.85 | 24.72 | 23.78 | 24.68 | 2,405,032 | +0.80(+3.35%) |
Oct 15, 2018 | 23.73 | 24.24 | 23.67 | 23.88 | 3,712,876 | +0.10(+0.42%) |
Oct 12, 2018 | 23.74 | 23.89 | 23.39 | 23.78 | 4,645,137 | +0.36(+1.55%) |
Oct 11, 2018 | 23.76 | 24.03 | 23.33 | 23.41 | 4,519,516 | -0.51(-2.13%) |
Oct 10, 2018 | 24.39 | 24.68 | 23.87 | 23.92 | 3,419,100 | -0.53(-2.16%) |
Oct 09, 2018 | 24.32 | 24.85 | 24.32 | 24.45 | 3,584,724 | +0.00(+0.00%) |
Oct 08, 2018 | 24.37 | 24.64 | 24.32 | 24.45 | 3,480,217 | -0.06(-0.26%) |
Oct 05, 2018 | 24.68 | 24.83 | 24.31 | 24.51 | 3,677,483 | -0.12(-0.48%) |
Oct 04, 2018 | 24.70 | 25.00 | 24.47 | 24.63 | 2,748,929 | -0.20(-0.81%) |
Oct 03, 2018 | 25.09 | 25.21 | 24.70 | 24.83 | 3,015,019 | -0.20(-0.80%) |
Oct 02, 2018 | 25.03 | 25.20 | 24.72 | 25.03 | 3,284,061 | -0.15(-0.61%) |