Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 20.84 | 21.14 | 20.74 | 20.98 | 2,346,227 | +0.17(+0.80%) |
Dec 30, 2019 | 21.17 | 21.17 | 20.78 | 20.81 | 2,357,178 | -0.23(-1.11%) |
Dec 27, 2019 | 20.88 | 21.24 | 20.81 | 21.05 | 2,516,824 | +0.13(+0.61%) |
Dec 26, 2019 | 20.97 | 21.17 | 20.72 | 20.92 | 4,848,489 | -0.13(-0.60%) |
Dec 24, 2019 | 21.08 | 21.38 | 20.94 | 21.05 | 1,119,648 | +0.10(+0.47%) |
Dec 23, 2019 | 20.78 | 21.02 | 20.74 | 20.95 | 2,319,299 | +0.24(+1.18%) |
Dec 20, 2019 | 21.05 | 21.12 | 20.46 | 20.71 | 5,269,450 | -0.23(-1.12%) |
Dec 19, 2019 | 20.58 | 21.14 | 20.48 | 20.94 | 4,887,104 | +0.51(+2.48%) |
Dec 18, 2019 | 20.09 | 20.51 | 20.00 | 20.43 | 5,259,162 | +0.23(+1.16%) |
Dec 17, 2019 | 20.31 | 20.43 | 20.02 | 20.20 | 3,592,143 | -0.26(-1.29%) |
Dec 16, 2019 | 20.47 | 20.87 | 20.37 | 20.46 | 3,292,828 | +0.28(+1.40%) |
Dec 13, 2019 | 20.89 | 21.06 | 20.08 | 20.18 | 4,443,324 | -0.64(-3.09%) |
Dec 12, 2019 | 19.90 | 20.81 | 19.81 | 20.82 | 3,530,498 | +0.68(+3.39%) |
Dec 11, 2019 | 20.04 | 20.41 | 19.96 | 20.14 | 2,599,381 | +0.00(+0.00%) |
Dec 10, 2019 | 19.72 | 20.21 | 19.69 | 20.14 | 3,256,029 | +0.39(+1.98%) |
Dec 09, 2019 | 20.16 | 20.30 | 19.62 | 19.75 | 5,557,327 | -0.34(-1.70%) |
Dec 06, 2019 | 19.63 | 20.39 | 19.57 | 20.09 | 5,405,600 | +0.82(+4.25%) |
Dec 05, 2019 | 19.37 | 19.52 | 19.26 | 19.27 | 4,168,459 | +0.00(+0.00%) |
Dec 04, 2019 | 19.48 | 19.65 | 19.27 | 19.27 | 4,690,259 | -0.03(-0.15%) |
Dec 03, 2019 | 19.48 | 19.52 | 19.04 | 19.30 | 3,130,741 | -0.53(-2.66%) |
Dec 02, 2019 | 19.97 | 20.44 | 19.83 | 19.83 | 2,654,632 | -0.02(-0.10%) |
Nov 29, 2019 | 19.93 | 19.97 | 19.66 | 19.85 | 1,254,055 | -0.24(-1.21%) |
Nov 27, 2019 | 19.79 | 20.09 | 19.68 | 20.09 | 2,351,250 | +0.33(+1.68%) |
Nov 26, 2019 | 19.91 | 20.01 | 19.64 | 19.76 | 2,819,928 | -0.18(-0.88%) |
Nov 25, 2019 | 20.24 | 20.39 | 19.90 | 19.94 | 2,867,790 | -0.12(-0.58%) |
Nov 22, 2019 | 19.89 | 20.43 | 19.89 | 20.05 | 4,537,030 | +0.40(+2.03%) |
Nov 21, 2019 | 19.93 | 20.19 | 19.61 | 19.65 | 2,552,571 | -0.21(-1.08%) |
Nov 20, 2019 | 19.90 | 20.46 | 19.73 | 19.87 | 2,601,950 | -0.20(-0.97%) |
Nov 19, 2019 | 20.51 | 20.51 | 19.94 | 20.06 | 2,400,928 | -0.19(-0.92%) |
Nov 18, 2019 | 20.11 | 20.31 | 19.51 | 20.25 | 3,709,092 | -0.13(-0.62%) |
Nov 15, 2019 | 20.48 | 20.73 | 19.93 | 20.38 | 3,388,163 | -0.10(-0.48%) |
Nov 14, 2019 | 20.53 | 20.87 | 20.20 | 20.47 | 2,993,225 | -0.22(-1.08%) |
Nov 13, 2019 | 21.00 | 21.28 | 20.46 | 20.70 | 4,597,135 | -0.94(-4.33%) |
Nov 12, 2019 | 21.78 | 22.45 | 21.52 | 21.63 | 3,182,958 | -0.04(-0.18%) |
Nov 11, 2019 | 21.61 | 21.76 | 21.15 | 21.67 | 3,269,165 | -0.30(-1.38%) |
Nov 08, 2019 | 21.83 | 22.39 | 21.70 | 21.98 | 4,805,844 | -0.03(-0.13%) |
Nov 07, 2019 | 21.85 | 22.50 | 21.75 | 22.00 | 4,941,789 | +0.64(+3.01%) |
Nov 06, 2019 | 21.86 | 22.06 | 21.35 | 21.36 | 2,530,269 | -0.67(-3.05%) |
Nov 05, 2019 | 22.63 | 22.89 | 22.00 | 22.03 | 5,373,440 | -0.31(-1.40%) |
Nov 04, 2019 | 21.73 | 22.42 | 21.48 | 22.35 | 3,894,258 | +1.01(+4.76%) |
Nov 01, 2019 | 20.51 | 21.52 | 20.48 | 21.33 | 5,617,309 | +1.05(+5.19%) |
Oct 31, 2019 | 20.42 | 20.78 | 19.86 | 20.28 | 5,621,315 | -0.49(-2.35%) |
Oct 30, 2019 | 20.78 | 20.82 | 20.26 | 20.77 | 3,812,955 | -0.30(-1.44%) |
Oct 29, 2019 | 20.92 | 21.20 | 20.53 | 21.07 | 2,507,274 | +0.08(+0.37%) |
Oct 28, 2019 | 20.70 | 21.23 | 20.67 | 20.99 | 2,898,090 | +0.49(+2.38%) |
Oct 25, 2019 | 20.09 | 20.68 | 20.09 | 20.50 | 6,078,763 | +0.27(+1.35%) |
Oct 24, 2019 | 20.81 | 21.04 | 19.94 | 20.23 | 4,309,940 | -0.53(-2.54%) |
Oct 23, 2019 | 20.30 | 20.86 | 20.30 | 20.76 | 3,247,499 | +0.54(+2.65%) |
Oct 22, 2019 | 19.95 | 20.51 | 19.43 | 20.22 | 4,311,732 | +0.25(+1.27%) |
Oct 21, 2019 | 21.04 | 21.13 | 19.95 | 19.97 | 6,515,895 | -1.04(-4.97%) |
Oct 18, 2019 | 20.15 | 21.11 | 19.84 | 21.01 | 6,366,031 | +1.21(+6.11%) |
Oct 17, 2019 | 20.04 | 21.10 | 19.54 | 19.80 | 9,341,416 | +1.11(+5.95%) |
Oct 16, 2019 | 18.78 | 19.47 | 18.69 | 18.69 | 7,757,497 | -0.29(-1.54%) |
Oct 15, 2019 | 18.64 | 19.32 | 18.49 | 18.98 | 7,771,450 | +0.28(+1.51%) |
Oct 14, 2019 | 18.55 | 18.96 | 18.32 | 18.70 | 5,954,007 | -0.11(-0.57%) |
Oct 11, 2019 | 18.69 | 19.02 | 18.50 | 18.81 | 6,152,682 | +0.58(+3.16%) |
Oct 10, 2019 | 18.18 | 18.52 | 17.97 | 18.23 | 3,535,928 | +0.27(+1.52%) |
Oct 09, 2019 | 18.29 | 18.36 | 17.74 | 17.96 | 3,268,793 | -0.08(-0.43%) |
Oct 08, 2019 | 18.43 | 18.54 | 18.02 | 18.04 | 3,639,366 | -0.74(-3.95%) |
Oct 07, 2019 | 18.93 | 19.28 | 18.72 | 18.78 | 2,691,245 | -0.20(-1.03%) |
Oct 04, 2019 | 18.63 | 19.01 | 18.47 | 18.97 | 2,820,701 | +0.39(+2.10%) |
Oct 03, 2019 | 18.66 | 18.86 | 18.22 | 18.58 | 3,598,375 | -0.24(-1.30%) |
Oct 02, 2019 | 18.94 | 19.07 | 18.36 | 18.83 | 3,158,026 | -0.55(-2.82%) |
Oct 01, 2019 | 19.69 | 20.36 | 19.22 | 19.37 | 3,334,349 | -0.20(-1.05%) |
Sep 30, 2019 | 20.02 | 20.04 | 19.46 | 19.58 | 3,365,098 | -0.53(-2.62%) |
Sep 27, 2019 | 20.56 | 20.71 | 19.93 | 20.10 | 3,165,791 | -0.37(-1.81%) |
Sep 26, 2019 | 20.67 | 20.71 | 20.08 | 20.47 | 2,320,202 | -0.50(-2.37%) |
Sep 25, 2019 | 19.98 | 21.03 | 19.88 | 20.97 | 3,438,347 | +0.86(+4.27%) |
Sep 24, 2019 | 20.55 | 20.91 | 19.92 | 20.11 | 3,821,555 | -0.66(-3.19%) |
Sep 23, 2019 | 20.15 | 21.18 | 19.94 | 20.78 | 3,618,696 | -0.39(-1.84%) |
Sep 20, 2019 | 21.50 | 21.55 | 20.97 | 21.17 | 5,220,342 | -0.23(-1.09%) |
Sep 19, 2019 | 20.78 | 21.66 | 20.78 | 21.40 | 3,069,854 | +0.26(+1.25%) |
Sep 18, 2019 | 21.25 | 21.46 | 20.84 | 21.14 | 4,265,674 | -0.35(-1.63%) |
Sep 17, 2019 | 21.46 | 21.80 | 21.02 | 21.49 | 3,755,431 | -0.52(-2.35%) |
Sep 16, 2019 | 22.00 | 22.31 | 21.83 | 22.00 | 2,938,384 | -0.32(-1.44%) |
Sep 13, 2019 | 22.39 | 22.75 | 22.14 | 22.33 | 4,325,321 | +0.32(+1.46%) |
Sep 12, 2019 | 21.49 | 22.26 | 20.85 | 22.00 | 5,273,534 | +0.37(+1.71%) |
Sep 11, 2019 | 20.82 | 21.73 | 20.19 | 21.63 | 6,414,497 | +1.32(+6.48%) |
Sep 10, 2019 | 19.89 | 20.38 | 19.36 | 20.32 | 3,294,360 | +0.52(+2.61%) |
Sep 09, 2019 | 18.80 | 19.92 | 18.80 | 19.80 | 4,348,611 | +1.16(+6.23%) |
Sep 06, 2019 | 19.04 | 19.16 | 18.51 | 18.64 | 3,045,430 | -0.50(-2.60%) |
Sep 05, 2019 | 18.25 | 19.28 | 18.24 | 19.14 | 5,687,226 | +1.31(+7.33%) |
Sep 04, 2019 | 17.58 | 17.94 | 17.52 | 17.83 | 2,638,744 | +0.65(+3.80%) |
Sep 03, 2019 | 17.20 | 17.26 | 16.67 | 17.18 | 2,670,240 | -0.31(-1.78%) |
Aug 30, 2019 | 17.50 | 17.72 | 17.27 | 17.49 | 2,148,153 | +0.13(+0.73%) |
Aug 29, 2019 | 16.89 | 17.54 | 16.84 | 17.36 | 3,146,853 | +0.77(+4.64%) |
Aug 28, 2019 | 16.17 | 16.85 | 16.05 | 16.59 | 2,990,227 | +0.27(+1.67%) |
Aug 27, 2019 | 16.88 | 16.94 | 16.27 | 16.32 | 2,436,346 | -0.43(-2.56%) |
Aug 26, 2019 | 17.29 | 17.29 | 16.67 | 16.75 | 3,189,430 | -0.30(-1.77%) |
Aug 23, 2019 | 17.39 | 17.56 | 16.88 | 17.05 | 3,318,242 | -0.56(-3.16%) |
Aug 22, 2019 | 18.01 | 18.09 | 17.46 | 17.61 | 3,074,942 | -0.41(-2.27%) |
Aug 21, 2019 | 18.21 | 18.54 | 18.01 | 18.02 | 3,468,436 | +0.16(+0.87%) |
Aug 20, 2019 | 17.67 | 17.95 | 17.62 | 17.86 | 3,028,568 | +0.08(+0.44%) |
Aug 19, 2019 | 17.40 | 17.92 | 17.37 | 17.78 | 3,593,353 | +0.69(+4.05%) |
Aug 16, 2019 | 16.62 | 17.20 | 16.62 | 17.09 | 4,380,888 | +0.59(+3.55%) |
Aug 15, 2019 | 17.17 | 17.30 | 16.27 | 16.50 | 4,073,329 | -0.57(-3.31%) |
Aug 14, 2019 | 17.90 | 17.96 | 17.07 | 17.07 | 5,681,222 | -1.57(-8.42%) |
Aug 13, 2019 | 18.04 | 19.04 | 17.88 | 18.64 | 4,540,753 | +0.58(+3.19%) |
Aug 12, 2019 | 18.56 | 18.58 | 17.94 | 18.06 | 2,749,151 | -0.67(-3.59%) |
Aug 09, 2019 | 19.36 | 19.47 | 18.69 | 18.74 | 3,145,800 | -0.89(-4.52%) |
Aug 08, 2019 | 19.30 | 19.74 | 19.20 | 19.62 | 3,055,944 | +0.53(+2.76%) |
Aug 07, 2019 | 19.05 | 19.15 | 18.68 | 19.10 | 3,021,863 | -0.30(-1.56%) |
Aug 06, 2019 | 19.72 | 19.85 | 18.87 | 19.40 | 3,876,431 | -0.25(-1.29%) |
Aug 05, 2019 | 19.72 | 19.77 | 19.06 | 19.65 | 4,082,603 | -0.55(-2.70%) |
Aug 02, 2019 | 20.63 | 20.80 | 19.81 | 20.20 | 3,605,305 | -0.60(-2.91%) |
Aug 01, 2019 | 21.72 | 21.90 | 20.48 | 20.81 | 4,904,495 | -1.13(-5.16%) |
Jul 31, 2019 | 22.48 | 22.67 | 21.87 | 21.94 | 2,832,825 | -0.54(-2.39%) |
Jul 30, 2019 | 22.34 | 22.47 | 22.02 | 22.47 | 2,936,639 | -0.08(-0.35%) |
Jul 29, 2019 | 22.49 | 22.99 | 22.34 | 22.55 | 2,451,380 | -0.01(-0.04%) |
Jul 26, 2019 | 22.29 | 22.73 | 22.07 | 22.56 | 2,569,828 | +0.27(+1.23%) |
Jul 25, 2019 | 22.90 | 23.05 | 22.04 | 22.29 | 3,989,736 | -0.69(-3.01%) |
Jul 24, 2019 | 22.37 | 23.02 | 22.27 | 22.98 | 3,025,743 | +0.59(+2.66%) |
Jul 23, 2019 | 22.59 | 22.98 | 22.30 | 22.39 | 3,166,386 | -0.03(-0.13%) |
Jul 22, 2019 | 22.61 | 22.81 | 22.14 | 22.41 | 3,813,021 | -0.13(-0.56%) |
Jul 19, 2019 | 22.79 | 23.19 | 22.31 | 22.54 | 4,762,579 | -0.29(-1.28%) |
Jul 18, 2019 | 22.34 | 24.02 | 21.97 | 22.83 | 10,968,077 | +0.25(+1.12%) |
Jul 17, 2019 | 22.75 | 22.80 | 22.26 | 22.58 | 3,383,434 | -0.17(-0.73%) |
Jul 16, 2019 | 22.68 | 23.33 | 22.52 | 22.75 | 2,954,003 | +0.15(+0.65%) |
Jul 15, 2019 | 22.22 | 22.66 | 22.12 | 22.60 | 3,404,712 | +0.56(+2.52%) |
Jul 12, 2019 | 21.96 | 22.25 | 21.81 | 22.04 | 2,273,026 | +0.10(+0.44%) |
Jul 11, 2019 | 21.76 | 22.04 | 21.44 | 21.95 | 3,407,122 | -0.11(-0.49%) |
Jul 10, 2019 | 21.91 | 22.39 | 21.60 | 22.05 | 3,511,394 | +0.38(+1.76%) |
Jul 09, 2019 | 21.17 | 21.70 | 20.64 | 21.67 | 4,840,029 | -0.08(-0.36%) |
Jul 08, 2019 | 22.38 | 22.54 | 21.66 | 21.75 | 3,538,105 | -0.81(-3.59%) |
Jul 05, 2019 | 21.70 | 22.67 | 21.67 | 22.56 | 2,349,712 | +0.42(+1.89%) |
Jul 03, 2019 | 22.66 | 22.86 | 21.81 | 22.14 | 3,269,544 | -0.59(-2.57%) |
Jul 02, 2019 | 22.37 | 22.91 | 22.10 | 22.73 | 3,341,185 | +0.24(+1.08%) |
Jul 01, 2019 | 23.09 | 23.26 | 22.22 | 22.48 | 3,508,187 | -0.35(-1.54%) |
Jun 28, 2019 | 22.53 | 22.84 | 22.29 | 22.83 | 2,983,506 | +0.27(+1.21%) |
Jun 27, 2019 | 22.71 | 22.81 | 22.36 | 22.56 | 2,690,031 | -0.08(-0.34%) |
Jun 26, 2019 | 22.21 | 22.81 | 22.11 | 22.64 | 2,640,167 | +0.64(+2.93%) |
Jun 25, 2019 | 21.68 | 22.30 | 21.41 | 22.00 | 2,633,099 | +0.32(+1.49%) |
Jun 24, 2019 | 21.98 | 22.13 | 21.61 | 21.67 | 2,253,881 | -0.37(-1.68%) |
Jun 21, 2019 | 22.03 | 22.18 | 21.63 | 22.04 | 3,021,952 | +0.09(+0.40%) |
Jun 20, 2019 | 22.49 | 22.68 | 21.91 | 21.96 | 2,583,141 | +0.11(+0.49%) |
Jun 19, 2019 | 22.11 | 22.46 | 21.75 | 21.85 | 2,776,429 | -0.14(-0.62%) |
Jun 18, 2019 | 21.49 | 22.52 | 21.15 | 21.99 | 4,665,896 | +0.87(+4.11%) |
Jun 17, 2019 | 21.00 | 21.45 | 20.68 | 21.12 | 3,310,200 | -0.08(-0.37%) |
Jun 14, 2019 | 20.97 | 21.60 | 20.78 | 21.20 | 3,291,586 | -0.07(-0.32%) |
Jun 13, 2019 | 20.79 | 21.36 | 20.58 | 21.26 | 2,997,412 | +0.61(+2.98%) |
Jun 12, 2019 | 20.97 | 21.11 | 20.56 | 20.65 | 2,705,057 | -0.49(-2.31%) |
Jun 11, 2019 | 21.85 | 21.95 | 21.13 | 21.14 | 3,091,252 | +0.09(+0.42%) |
Jun 10, 2019 | 21.06 | 21.57 | 21.03 | 21.05 | 4,090,528 | +0.14(+0.65%) |
Jun 07, 2019 | 21.00 | 21.10 | 20.41 | 20.91 | 4,070,962 | -0.13(-0.60%) |
Jun 06, 2019 | 20.92 | 21.44 | 20.69 | 21.04 | 4,351,749 | +0.20(+0.94%) |
Jun 05, 2019 | 21.48 | 21.51 | 20.52 | 20.84 | 5,967,299 | -0.51(-2.38%) |
Jun 04, 2019 | 21.14 | 21.68 | 20.95 | 21.35 | 3,684,070 | +0.37(+1.77%) |
Jun 03, 2019 | 20.53 | 21.14 | 20.31 | 20.98 | 3,261,288 | +0.31(+1.51%) |
May 31, 2019 | 20.74 | 20.84 | 20.50 | 20.67 | 2,789,534 | -0.42(-1.99%) |
May 30, 2019 | 21.86 | 21.92 | 20.97 | 21.09 | 3,494,505 | -0.82(-3.74%) |
May 29, 2019 | 21.68 | 21.96 | 21.41 | 21.91 | 2,253,560 | -0.09(-0.40%) |
May 28, 2019 | 22.47 | 22.55 | 21.87 | 22.00 | 3,615,341 | -0.45(-2.00%) |
May 24, 2019 | 22.87 | 23.02 | 22.40 | 22.44 | 3,847,053 | -0.22(-0.99%) |
May 23, 2019 | 23.31 | 23.31 | 22.50 | 22.67 | 3,340,715 | -0.98(-4.13%) |
May 22, 2019 | 23.99 | 24.14 | 23.45 | 23.64 | 2,254,266 | -0.49(-2.02%) |
May 21, 2019 | 23.69 | 24.25 | 23.30 | 24.13 | 2,839,411 | +0.73(+3.13%) |
May 20, 2019 | 23.73 | 24.27 | 23.26 | 23.40 | 3,372,126 | -0.50(-2.08%) |
May 17, 2019 | 23.99 | 24.38 | 23.75 | 23.90 | 3,308,605 | -0.47(-1.92%) |
May 16, 2019 | 24.51 | 24.61 | 24.06 | 24.37 | 2,294,351 | -0.03(-0.12%) |
May 15, 2019 | 24.03 | 24.52 | 23.93 | 24.39 | 2,808,795 | +0.00(+0.00%) |
May 14, 2019 | 24.18 | 24.84 | 24.09 | 24.39 | 4,427,419 | +0.46(+1.92%) |
May 13, 2019 | 23.73 | 24.04 | 23.38 | 23.94 | 4,477,139 | -0.49(-2.00%) |
May 10, 2019 | 24.12 | 24.69 | 23.67 | 24.42 | 3,640,573 | +0.22(+0.93%) |
May 09, 2019 | 23.80 | 24.29 | 23.29 | 24.20 | 2,698,316 | +0.12(+0.49%) |
May 08, 2019 | 24.41 | 24.80 | 24.06 | 24.08 | 3,386,579 | -0.48(-1.95%) |
May 07, 2019 | 24.98 | 25.09 | 24.38 | 24.56 | 4,121,655 | -0.71(-2.82%) |
May 06, 2019 | 25.31 | 25.36 | 24.66 | 25.27 | 4,184,259 | -0.75(-2.89%) |
May 03, 2019 | 25.58 | 26.17 | 25.41 | 26.02 | 3,461,261 | +0.73(+2.89%) |
May 02, 2019 | 25.24 | 25.73 | 25.09 | 25.29 | 2,990,729 | -0.07(-0.27%) |
May 01, 2019 | 26.04 | 26.43 | 25.34 | 25.36 | 3,775,045 | -0.66(-2.55%) |
Apr 30, 2019 | 26.05 | 26.36 | 25.72 | 26.02 | 3,352,452 | -0.17(-0.63%) |
Apr 29, 2019 | 26.16 | 26.28 | 25.83 | 26.19 | 2,356,608 | -0.06(-0.22%) |
Apr 26, 2019 | 26.38 | 26.58 | 26.18 | 26.25 | 2,314,547 | -0.20(-0.74%) |
Apr 25, 2019 | 27.35 | 27.35 | 26.35 | 26.44 | 3,232,980 | -0.99(-3.59%) |
Apr 24, 2019 | 27.79 | 27.84 | 27.07 | 27.43 | 3,476,730 | -0.40(-1.44%) |
Apr 23, 2019 | 27.39 | 28.21 | 27.39 | 27.83 | 4,905,481 | +0.38(+1.39%) |
Apr 22, 2019 | 25.87 | 27.55 | 25.87 | 27.45 | 6,398,388 | +1.44(+5.55%) |
Apr 18, 2019 | 26.69 | 26.74 | 25.08 | 26.00 | 9,715,133 | -1.03(-3.82%) |
Apr 17, 2019 | 27.29 | 27.89 | 26.99 | 27.04 | 5,135,939 | +0.00(+0.00%) |
Apr 16, 2019 | 27.12 | 27.27 | 26.73 | 27.04 | 4,196,794 | -0.02(-0.07%) |
Apr 15, 2019 | 27.68 | 27.70 | 26.89 | 27.06 | 4,269,590 | -0.54(-1.94%) |
Apr 12, 2019 | 28.19 | 28.48 | 27.55 | 27.59 | 2,822,136 | -0.20(-0.70%) |
Apr 11, 2019 | 28.14 | 28.39 | 27.60 | 27.79 | 3,495,958 | -0.64(-2.26%) |
Apr 10, 2019 | 28.49 | 28.62 | 28.17 | 28.43 | 2,663,657 | +0.05(+0.17%) |
Apr 09, 2019 | 28.66 | 28.77 | 28.22 | 28.38 | 2,414,688 | -0.55(-1.89%) |
Apr 08, 2019 | 28.82 | 29.00 | 28.60 | 28.93 | 2,435,411 | +0.11(+0.37%) |
Apr 05, 2019 | 28.68 | 28.96 | 28.37 | 28.82 | 3,094,641 | +0.25(+0.89%) |
Apr 04, 2019 | 27.90 | 28.62 | 27.68 | 28.57 | 2,721,483 | +0.59(+2.09%) |
Apr 03, 2019 | 27.75 | 28.16 | 27.61 | 27.98 | 4,796,237 | +0.15(+0.53%) |
Apr 02, 2019 | 28.41 | 28.57 | 27.49 | 27.84 | 3,935,606 | -0.90(-3.12%) |
Apr 01, 2019 | 27.97 | 28.94 | 27.83 | 28.74 | 3,976,872 | +1.27(+4.62%) |
Mar 29, 2019 | 27.58 | 28.09 | 27.32 | 27.47 | 3,467,823 | +0.17(+0.61%) |
Mar 28, 2019 | 27.36 | 27.36 | 26.71 | 27.30 | 2,617,496 | +0.08(+0.29%) |
Mar 27, 2019 | 27.21 | 27.30 | 26.55 | 27.22 | 2,586,975 | +0.36(+1.34%) |
Mar 26, 2019 | 27.45 | 27.80 | 26.60 | 26.86 | 4,393,186 | -0.47(-1.71%) |
Mar 25, 2019 | 27.43 | 27.86 | 27.09 | 27.33 | 2,943,545 | -0.10(-0.36%) |
Mar 22, 2019 | 28.38 | 28.55 | 27.12 | 27.43 | 3,440,654 | -1.26(-4.39%) |
Mar 21, 2019 | 27.84 | 28.80 | 27.80 | 28.69 | 3,316,410 | +0.60(+2.15%) |
Mar 20, 2019 | 27.80 | 28.40 | 27.01 | 28.08 | 3,467,109 | +0.17(+0.59%) |
Mar 19, 2019 | 28.32 | 28.60 | 27.79 | 27.92 | 2,521,702 | -0.02(-0.07%) |
Mar 18, 2019 | 27.31 | 28.15 | 27.24 | 27.94 | 3,611,002 | +0.78(+2.87%) |
Mar 15, 2019 | 27.18 | 27.83 | 27.06 | 27.16 | 3,010,880 | -0.05(-0.18%) |
Mar 14, 2019 | 28.08 | 28.13 | 27.13 | 27.20 | 3,793,153 | -1.06(-3.76%) |
Mar 13, 2019 | 27.92 | 28.60 | 27.86 | 28.27 | 3,762,658 | +0.53(+1.90%) |
Mar 12, 2019 | 27.05 | 27.89 | 26.92 | 27.74 | 3,190,310 | +0.90(+3.34%) |
Mar 11, 2019 | 26.10 | 26.89 | 26.07 | 26.84 | 3,585,926 | +0.68(+2.61%) |
Mar 08, 2019 | 26.27 | 26.49 | 25.86 | 26.16 | 2,936,551 | -0.53(-1.97%) |
Mar 07, 2019 | 27.47 | 27.60 | 26.64 | 26.69 | 3,180,653 | -0.87(-3.15%) |
Mar 06, 2019 | 28.34 | 28.44 | 27.45 | 27.55 | 2,527,819 | -0.93(-3.25%) |
Mar 05, 2019 | 28.35 | 28.59 | 28.05 | 28.48 | 1,938,464 | +0.04(+0.14%) |
Mar 04, 2019 | 29.17 | 29.23 | 28.02 | 28.44 | 2,758,808 | -0.49(-1.69%) |
Mar 01, 2019 | 28.95 | 29.46 | 28.63 | 28.93 | 2,242,884 | +0.16(+0.54%) |
Feb 28, 2019 | 30.26 | 30.26 | 28.61 | 28.77 | 3,752,812 | -1.44(-4.78%) |
Feb 27, 2019 | 30.31 | 30.68 | 30.03 | 30.22 | 2,951,582 | +0.13(+0.42%) |
Feb 26, 2019 | 29.94 | 30.50 | 29.73 | 30.09 | 3,817,560 | +0.07(+0.23%) |
Feb 25, 2019 | 29.72 | 30.11 | 29.64 | 30.02 | 4,015,797 | +0.59(+2.02%) |
Feb 22, 2019 | 29.14 | 29.73 | 28.64 | 29.43 | 3,278,156 | +0.58(+1.99%) |
Feb 21, 2019 | 28.48 | 29.16 | 28.41 | 28.85 | 4,084,421 | +0.33(+1.16%) |
Feb 20, 2019 | 27.69 | 28.86 | 27.64 | 28.52 | 6,683,938 | +1.00(+3.65%) |
Feb 19, 2019 | 27.52 | 27.70 | 27.41 | 27.52 | 3,105,886 | -0.06(-0.21%) |
Feb 15, 2019 | 28.00 | 28.22 | 27.51 | 27.57 | 3,493,658 | +0.07(+0.25%) |
Feb 14, 2019 | 28.02 | 28.04 | 27.46 | 27.51 | 3,276,568 | -0.83(-2.93%) |
Feb 13, 2019 | 28.10 | 28.82 | 27.99 | 28.34 | 4,681,985 | +0.63(+2.29%) |
Feb 12, 2019 | 27.63 | 27.98 | 27.26 | 27.70 | 3,097,589 | +0.42(+1.54%) |
Feb 11, 2019 | 26.87 | 27.43 | 26.59 | 27.28 | 3,535,088 | +0.31(+1.16%) |
Feb 08, 2019 | 26.45 | 27.00 | 25.86 | 26.97 | 4,905,598 | +0.35(+1.32%) |
Feb 07, 2019 | 27.68 | 27.79 | 26.39 | 26.62 | 5,075,947 | -1.23(-4.41%) |
Feb 06, 2019 | 28.30 | 28.58 | 27.81 | 27.85 | 2,995,744 | -0.51(-1.79%) |
Feb 05, 2019 | 28.29 | 28.77 | 28.20 | 28.35 | 2,818,962 | -0.02(-0.07%) |
Feb 04, 2019 | 27.73 | 28.47 | 27.65 | 28.37 | 2,396,147 | +0.48(+1.71%) |
Feb 01, 2019 | 28.97 | 29.33 | 27.57 | 27.90 | 5,169,388 | -1.05(-3.64%) |
Jan 31, 2019 | 28.56 | 29.52 | 28.43 | 28.95 | 6,629,991 | +0.09(+0.30%) |
Jan 30, 2019 | 28.38 | 29.09 | 27.96 | 28.86 | 6,666,465 | +0.82(+2.92%) |
Jan 29, 2019 | 27.57 | 28.84 | 27.47 | 28.04 | 3,655,676 | +0.75(+2.75%) |
Jan 28, 2019 | 28.03 | 28.12 | 27.13 | 27.29 | 3,626,657 | -1.01(-3.58%) |
Jan 25, 2019 | 27.72 | 28.79 | 27.47 | 28.31 | 6,774,275 | +1.03(+3.79%) |
Jan 24, 2019 | 27.46 | 27.83 | 26.98 | 27.27 | 3,097,737 | -0.33(-1.20%) |
Jan 23, 2019 | 27.46 | 27.95 | 27.16 | 27.60 | 4,503,720 | +0.48(+1.76%) |
Jan 22, 2019 | 28.29 | 28.29 | 26.85 | 27.13 | 5,153,812 | -1.42(-4.99%) |
Jan 18, 2019 | 29.18 | 29.36 | 28.38 | 28.55 | 6,767,611 | -0.31(-1.08%) |
Jan 17, 2019 | 27.52 | 29.54 | 26.83 | 28.86 | 12,377,626 | +0.59(+2.10%) |
Jan 16, 2019 | 28.47 | 28.61 | 27.47 | 28.27 | 9,438,312 | +0.08(+0.28%) |
Jan 15, 2019 | 28.23 | 28.74 | 27.89 | 28.19 | 3,859,837 | +0.11(+0.38%) |
Jan 14, 2019 | 28.34 | 28.45 | 27.20 | 28.08 | 4,137,256 | +0.23(+0.84%) |
Jan 11, 2019 | 28.01 | 28.17 | 27.27 | 27.85 | 3,935,223 | -0.42(-1.48%) |
Jan 10, 2019 | 27.98 | 28.30 | 27.78 | 28.27 | 2,410,871 | -0.12(-0.41%) |
Jan 09, 2019 | 27.90 | 28.56 | 27.55 | 28.38 | 2,432,287 | +0.83(+3.01%) |
Jan 08, 2019 | 28.02 | 28.14 | 26.97 | 27.55 | 2,272,052 | -0.17(-0.60%) |
Jan 07, 2019 | 27.83 | 28.20 | 27.46 | 27.72 | 2,497,806 | +0.08(+0.28%) |
Jan 04, 2019 | 26.18 | 27.91 | 25.99 | 27.64 | 5,796,211 | +2.05(+8.00%) |
Jan 03, 2019 | 25.48 | 26.19 | 24.90 | 25.59 | 3,087,199 | +0.00(+0.00%) |