Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 24.06 | 24.30 | 23.65 | 24.24 | 3,064,953 | -0.16(-0.67%) |
Dec 30, 2019 | 24.17 | 24.71 | 24.17 | 24.40 | 2,306,119 | +0.27(+1.12%) |
Dec 27, 2019 | 24.30 | 24.41 | 24.08 | 24.13 | 1,933,192 | -0.09(-0.36%) |
Dec 26, 2019 | 24.28 | 24.41 | 24.14 | 24.22 | 1,373,011 | +0.09(+0.36%) |
Dec 24, 2019 | 24.20 | 24.57 | 23.97 | 24.13 | 1,076,361 | -0.14(-0.56%) |
Dec 23, 2019 | 23.54 | 24.29 | 23.49 | 24.27 | 2,367,901 | +0.73(+3.08%) |
Dec 20, 2019 | 23.67 | 23.70 | 23.35 | 23.54 | 4,938,509 | -0.01(-0.04%) |
Dec 19, 2019 | 22.93 | 23.56 | 22.90 | 23.55 | 3,299,600 | +0.61(+2.66%) |
Dec 18, 2019 | 22.88 | 23.41 | 22.86 | 22.94 | 2,968,587 | -0.02(-0.08%) |
Dec 17, 2019 | 23.09 | 23.24 | 22.83 | 22.96 | 2,883,926 | -0.12(-0.50%) |
Dec 16, 2019 | 23.29 | 23.41 | 23.02 | 23.08 | 2,758,973 | +0.05(+0.21%) |
Dec 13, 2019 | 23.44 | 23.50 | 22.90 | 23.03 | 4,501,722 | -0.33(-1.41%) |
Dec 12, 2019 | 23.05 | 23.65 | 22.86 | 23.36 | 3,478,842 | +0.47(+2.07%) |
Dec 11, 2019 | 22.69 | 23.06 | 22.59 | 22.88 | 2,256,188 | +0.22(+0.98%) |
Dec 10, 2019 | 22.39 | 22.96 | 22.26 | 22.66 | 2,746,155 | +0.36(+1.61%) |
Dec 09, 2019 | 22.42 | 22.62 | 22.29 | 22.30 | 2,747,711 | -0.30(-1.33%) |
Dec 06, 2019 | 21.90 | 22.64 | 21.90 | 22.60 | 2,696,485 | +0.76(+3.50%) |
Dec 05, 2019 | 22.13 | 22.23 | 21.63 | 21.84 | 2,258,091 | -0.13(-0.57%) |
Dec 04, 2019 | 21.60 | 22.21 | 21.34 | 21.96 | 2,928,261 | +0.62(+2.89%) |
Dec 03, 2019 | 21.75 | 21.85 | 21.27 | 21.34 | 5,515,671 | -0.91(-4.08%) |
Dec 02, 2019 | 21.92 | 22.51 | 21.81 | 22.25 | 8,032,142 | +0.48(+2.22%) |
Nov 29, 2019 | 21.80 | 21.98 | 21.58 | 21.77 | 2,053,672 | -0.22(-1.01%) |
Nov 27, 2019 | 21.64 | 22.09 | 21.52 | 21.99 | 2,648,974 | +0.38(+1.74%) |
Nov 26, 2019 | 21.81 | 21.83 | 21.48 | 21.62 | 4,341,504 | -0.20(-0.93%) |
Nov 25, 2019 | 20.99 | 21.91 | 20.76 | 21.82 | 4,823,912 | +0.77(+3.67%) |
Nov 22, 2019 | 21.13 | 21.38 | 20.89 | 21.05 | 2,464,075 | +0.02(+0.09%) |
Nov 21, 2019 | 20.85 | 21.08 | 20.48 | 21.03 | 2,854,537 | +0.41(+1.97%) |
Nov 20, 2019 | 20.44 | 21.02 | 20.23 | 20.62 | 2,855,351 | +0.24(+1.18%) |
Nov 19, 2019 | 20.80 | 20.81 | 20.35 | 20.38 | 2,157,590 | -0.49(-2.36%) |
Nov 18, 2019 | 21.28 | 21.28 | 20.67 | 20.87 | 2,379,167 | -0.64(-2.96%) |
Nov 15, 2019 | 21.44 | 21.64 | 21.18 | 21.51 | 2,690,097 | +0.18(+0.86%) |
Nov 14, 2019 | 21.62 | 21.94 | 21.27 | 21.33 | 2,172,503 | -0.25(-1.16%) |
Nov 13, 2019 | 21.76 | 21.88 | 21.42 | 21.58 | 1,676,379 | -0.32(-1.46%) |
Nov 12, 2019 | 22.22 | 22.57 | 21.71 | 21.90 | 2,643,627 | -0.39(-1.73%) |
Nov 11, 2019 | 22.17 | 22.40 | 21.87 | 22.28 | 2,569,601 | -0.29(-1.28%) |
Nov 08, 2019 | 22.19 | 22.76 | 21.92 | 22.57 | 2,793,371 | +0.05(+0.21%) |
Nov 07, 2019 | 23.10 | 23.39 | 22.45 | 22.52 | 3,763,839 | -0.29(-1.27%) |
Nov 06, 2019 | 23.11 | 23.11 | 22.50 | 22.81 | 3,338,246 | -0.50(-2.15%) |
Nov 05, 2019 | 23.36 | 23.63 | 22.99 | 23.31 | 5,306,490 | +0.13(+0.54%) |
Nov 04, 2019 | 22.65 | 23.21 | 22.50 | 23.19 | 4,047,346 | +0.84(+3.76%) |
Nov 01, 2019 | 22.07 | 22.37 | 21.87 | 22.35 | 3,621,221 | +0.51(+2.34%) |
Oct 31, 2019 | 21.76 | 21.95 | 21.38 | 21.84 | 4,138,970 | -0.04(-0.18%) |
Oct 30, 2019 | 23.18 | 23.55 | 21.65 | 21.88 | 7,505,505 | -1.13(-4.91%) |
Oct 29, 2019 | 21.63 | 23.64 | 21.38 | 23.01 | 11,255,977 | +2.77(+13.69%) |
Oct 28, 2019 | 20.19 | 20.46 | 19.90 | 20.23 | 4,895,881 | +0.11(+0.53%) |
Oct 25, 2019 | 19.94 | 20.21 | 19.71 | 20.13 | 4,287,893 | +0.12(+0.58%) |
Oct 24, 2019 | 20.92 | 21.04 | 19.66 | 20.01 | 4,734,057 | -0.88(-4.21%) |
Oct 23, 2019 | 20.74 | 21.16 | 20.34 | 20.89 | 3,286,129 | +0.10(+0.46%) |
Oct 22, 2019 | 20.22 | 20.91 | 19.89 | 20.79 | 5,887,029 | +0.75(+3.76%) |
Oct 21, 2019 | 19.48 | 20.22 | 19.46 | 20.04 | 3,125,576 | +0.63(+3.23%) |
Oct 18, 2019 | 19.92 | 20.39 | 19.38 | 19.41 | 4,467,302 | -0.42(-2.09%) |
Oct 17, 2019 | 20.37 | 20.40 | 19.81 | 19.83 | 4,678,377 | -0.45(-2.24%) |
Oct 16, 2019 | 20.50 | 20.75 | 20.22 | 20.28 | 3,031,526 | -0.19(-0.94%) |
Oct 15, 2019 | 20.34 | 20.86 | 20.17 | 20.48 | 3,103,908 | +0.12(+0.57%) |
Oct 14, 2019 | 20.15 | 20.46 | 19.71 | 20.36 | 2,465,874 | -0.09(-0.43%) |
Oct 11, 2019 | 20.28 | 20.59 | 20.14 | 20.45 | 3,393,542 | +0.48(+2.42%) |
Oct 10, 2019 | 19.62 | 20.16 | 19.59 | 19.96 | 2,806,396 | +0.47(+2.43%) |
Oct 09, 2019 | 19.80 | 19.84 | 19.22 | 19.49 | 3,024,511 | -0.09(-0.44%) |
Oct 08, 2019 | 19.71 | 20.19 | 19.55 | 19.58 | 3,170,730 | -0.40(-1.98%) |
Oct 07, 2019 | 20.33 | 20.62 | 19.95 | 19.97 | 3,386,741 | -0.34(-1.66%) |
Oct 04, 2019 | 20.23 | 20.36 | 19.95 | 20.31 | 3,625,572 | +0.12(+0.57%) |
Oct 03, 2019 | 19.61 | 20.24 | 19.48 | 20.20 | 3,250,905 | +0.43(+2.20%) |
Oct 02, 2019 | 20.14 | 20.32 | 19.69 | 19.76 | 4,051,058 | -0.38(-1.87%) |
Oct 01, 2019 | 20.61 | 20.93 | 19.96 | 20.14 | 3,739,236 | -0.33(-1.60%) |
Sep 30, 2019 | 21.10 | 21.10 | 20.33 | 20.47 | 5,755,670 | -0.81(-3.81%) |
Sep 27, 2019 | 21.06 | 21.58 | 20.77 | 21.28 | 3,015,872 | -0.03(-0.14%) |
Sep 26, 2019 | 21.30 | 21.43 | 20.87 | 21.31 | 3,922,112 | -0.20(-0.94%) |
Sep 25, 2019 | 20.58 | 21.56 | 20.50 | 21.51 | 4,311,106 | +0.70(+3.34%) |
Sep 24, 2019 | 21.75 | 21.75 | 20.54 | 20.81 | 3,503,467 | -1.09(-4.98%) |
Sep 23, 2019 | 21.48 | 22.06 | 21.48 | 21.90 | 2,625,078 | +0.13(+0.58%) |
Sep 20, 2019 | 22.20 | 22.30 | 21.57 | 21.78 | 5,721,818 | -0.32(-1.44%) |
Sep 19, 2019 | 22.43 | 22.56 | 22.08 | 22.10 | 4,041,560 | -0.05(-0.22%) |
Sep 18, 2019 | 21.36 | 22.18 | 20.99 | 22.15 | 4,023,341 | +0.28(+1.28%) |
Sep 17, 2019 | 22.31 | 22.39 | 21.40 | 21.87 | 4,021,830 | -0.71(-3.16%) |
Sep 16, 2019 | 23.78 | 24.10 | 22.48 | 22.58 | 5,600,388 | +0.56(+2.54%) |
Sep 13, 2019 | 22.66 | 23.01 | 21.84 | 22.02 | 4,693,117 | -0.28(-1.26%) |
Sep 12, 2019 | 22.32 | 22.59 | 21.72 | 22.30 | 5,657,139 | -0.86(-3.71%) |
Sep 11, 2019 | 22.96 | 23.51 | 22.48 | 23.16 | 6,901,958 | +0.29(+1.26%) |
Sep 10, 2019 | 23.33 | 23.86 | 22.77 | 22.87 | 6,586,772 | -0.21(-0.92%) |
Sep 09, 2019 | 21.63 | 23.08 | 21.55 | 23.08 | 6,028,852 | +1.72(+8.07%) |
Sep 06, 2019 | 20.98 | 21.41 | 20.59 | 21.36 | 4,557,371 | +0.16(+0.77%) |
Sep 05, 2019 | 20.39 | 21.34 | 20.28 | 21.19 | 5,127,830 | +1.26(+6.33%) |
Sep 04, 2019 | 20.21 | 20.40 | 19.80 | 19.93 | 4,348,735 | +0.07(+0.34%) |
Sep 03, 2019 | 19.18 | 19.91 | 18.90 | 19.86 | 5,282,863 | +0.18(+0.93%) |
Aug 30, 2019 | 19.54 | 19.88 | 19.32 | 19.68 | 4,043,661 | +0.32(+1.64%) |
Aug 29, 2019 | 18.67 | 19.63 | 18.65 | 19.36 | 5,054,831 | +0.90(+4.85%) |
Aug 28, 2019 | 17.79 | 18.54 | 17.62 | 18.47 | 3,619,729 | +0.68(+3.85%) |
Aug 27, 2019 | 18.22 | 18.29 | 17.75 | 17.78 | 3,179,266 | -0.21(-1.18%) |
Aug 26, 2019 | 18.35 | 18.46 | 17.91 | 18.00 | 3,031,439 | -0.03(-0.16%) |
Aug 23, 2019 | 18.21 | 18.64 | 17.93 | 18.02 | 5,705,926 | -0.59(-3.16%) |
Aug 22, 2019 | 18.55 | 18.90 | 18.47 | 18.61 | 3,616,846 | +0.23(+1.26%) |
Aug 21, 2019 | 18.34 | 18.67 | 18.31 | 18.38 | 2,595,907 | +0.19(+1.06%) |
Aug 20, 2019 | 18.43 | 18.47 | 17.98 | 18.19 | 3,217,689 | -0.41(-2.23%) |
Aug 19, 2019 | 18.30 | 18.72 | 18.16 | 18.60 | 3,963,574 | +0.65(+3.59%) |
Aug 16, 2019 | 17.70 | 18.10 | 17.57 | 17.96 | 3,787,896 | +0.35(+1.97%) |
Aug 15, 2019 | 17.82 | 17.93 | 17.39 | 17.61 | 5,056,546 | -0.44(-2.45%) |
Aug 14, 2019 | 19.04 | 19.07 | 18.01 | 18.05 | 5,035,831 | -1.58(-8.05%) |
Aug 13, 2019 | 19.34 | 20.13 | 19.20 | 19.63 | 3,425,309 | +0.19(+0.99%) |
Aug 12, 2019 | 19.46 | 19.68 | 19.16 | 19.44 | 3,701,280 | +0.10(+0.50%) |
Aug 09, 2019 | 20.12 | 20.19 | 19.28 | 19.34 | 4,391,082 | -0.73(-3.65%) |
Aug 08, 2019 | 19.88 | 20.11 | 19.42 | 20.08 | 4,389,942 | +0.24(+1.21%) |
Aug 07, 2019 | 20.01 | 20.12 | 19.34 | 19.84 | 5,260,949 | -0.69(-3.38%) |
Aug 06, 2019 | 20.99 | 21.24 | 20.06 | 20.53 | 3,437,648 | -0.41(-1.98%) |
Aug 05, 2019 | 20.73 | 21.04 | 20.35 | 20.94 | 4,787,157 | -0.34(-1.58%) |
Aug 02, 2019 | 21.71 | 21.90 | 20.81 | 21.28 | 7,717,169 | -0.34(-1.56%) |
Aug 01, 2019 | 22.62 | 22.62 | 21.27 | 21.62 | 6,847,786 | -1.33(-5.79%) |
Jul 31, 2019 | 23.06 | 23.98 | 22.63 | 22.95 | 11,296,121 | +0.77(+3.48%) |
Jul 30, 2019 | 20.19 | 22.34 | 18.98 | 22.18 | 16,422,826 | +2.25(+11.32%) |
Jul 29, 2019 | 20.87 | 20.87 | 19.87 | 19.92 | 5,793,170 | -1.00(-4.79%) |
Jul 26, 2019 | 20.66 | 21.01 | 20.58 | 20.92 | 4,788,223 | +0.26(+1.26%) |
Jul 25, 2019 | 21.34 | 21.42 | 20.44 | 20.66 | 5,103,256 | -0.56(-2.63%) |
Jul 24, 2019 | 21.04 | 21.42 | 21.03 | 21.22 | 3,703,312 | +0.18(+0.87%) |
Jul 23, 2019 | 20.55 | 21.10 | 20.35 | 21.04 | 6,199,489 | +0.57(+2.78%) |
Jul 22, 2019 | 20.39 | 20.80 | 20.16 | 20.47 | 4,555,783 | +0.25(+1.24%) |
Jul 19, 2019 | 19.98 | 20.43 | 19.77 | 20.22 | 4,407,586 | +0.24(+1.21%) |
Jul 18, 2019 | 19.85 | 20.00 | 19.59 | 19.98 | 2,795,102 | -0.05(-0.24%) |
Jul 17, 2019 | 20.51 | 20.51 | 19.96 | 20.03 | 3,638,569 | -0.52(-2.53%) |
Jul 16, 2019 | 20.66 | 21.13 | 20.45 | 20.55 | 5,473,655 | -0.16(-0.79%) |
Jul 15, 2019 | 20.99 | 21.05 | 20.57 | 20.71 | 5,831,554 | -0.42(-2.01%) |
Jul 12, 2019 | 21.34 | 21.53 | 21.10 | 21.14 | 4,394,092 | -0.08(-0.36%) |
Jul 11, 2019 | 21.34 | 21.68 | 21.18 | 21.21 | 4,315,533 | -0.07(-0.32%) |
Jul 10, 2019 | 20.92 | 21.35 | 20.85 | 21.28 | 3,021,760 | +0.55(+2.65%) |
Jul 09, 2019 | 20.83 | 20.95 | 20.64 | 20.73 | 3,442,844 | -0.30(-1.42%) |
Jul 08, 2019 | 21.06 | 21.29 | 20.82 | 21.03 | 2,641,397 | -0.11(-0.50%) |
Jul 05, 2019 | 20.87 | 21.24 | 20.83 | 21.14 | 1,673,890 | +0.15(+0.73%) |
Jul 03, 2019 | 21.05 | 21.13 | 20.64 | 20.98 | 1,406,084 | +0.01(+0.05%) |
Jul 02, 2019 | 21.42 | 21.42 | 20.83 | 20.97 | 4,395,907 | -0.44(-2.07%) |
Jul 01, 2019 | 21.92 | 22.22 | 21.31 | 21.42 | 6,526,744 | +0.00(+0.00%) |
Jun 28, 2019 | 20.70 | 21.42 | 20.70 | 21.42 | 5,263,112 | +0.77(+3.73%) |
Jun 27, 2019 | 20.82 | 20.90 | 20.52 | 20.65 | 3,356,126 | -0.14(-0.70%) |
Jun 26, 2019 | 20.77 | 21.23 | 20.63 | 20.79 | 3,868,404 | +0.33(+1.60%) |
Jun 25, 2019 | 20.40 | 20.60 | 20.16 | 20.46 | 4,606,634 | -0.03(-0.14%) |
Jun 24, 2019 | 20.48 | 20.69 | 20.39 | 20.49 | 4,239,235 | -0.05(-0.23%) |
Jun 21, 2019 | 20.94 | 21.18 | 20.46 | 20.54 | 6,662,657 | -0.39(-1.84%) |
Jun 20, 2019 | 20.54 | 21.13 | 20.54 | 20.92 | 5,279,807 | +0.88(+4.37%) |
Jun 19, 2019 | 19.96 | 20.32 | 19.76 | 20.05 | 3,612,014 | +0.16(+0.82%) |
Jun 18, 2019 | 19.60 | 20.05 | 19.52 | 19.88 | 4,629,341 | +0.29(+1.48%) |
Jun 17, 2019 | 19.11 | 19.82 | 18.90 | 19.60 | 4,683,260 | +0.33(+1.70%) |
Jun 14, 2019 | 19.91 | 20.09 | 18.85 | 19.27 | 6,511,108 | -0.69(-3.47%) |
Jun 13, 2019 | 20.13 | 20.41 | 19.86 | 19.96 | 5,189,250 | +0.22(+1.12%) |
Jun 12, 2019 | 20.16 | 20.35 | 19.69 | 19.74 | 5,194,974 | -0.73(-3.57%) |
Jun 11, 2019 | 20.40 | 20.87 | 20.34 | 20.47 | 3,659,135 | +0.31(+1.53%) |
Jun 10, 2019 | 20.17 | 20.35 | 20.00 | 20.16 | 5,527,707 | +0.12(+0.62%) |
Jun 07, 2019 | 20.08 | 20.29 | 19.73 | 20.04 | 3,465,519 | +0.08(+0.39%) |
Jun 06, 2019 | 19.79 | 20.03 | 19.54 | 19.96 | 7,574,774 | +0.18(+0.92%) |
Jun 05, 2019 | 20.40 | 20.43 | 19.36 | 19.78 | 5,172,672 | -0.71(-3.47%) |
Jun 04, 2019 | 20.77 | 20.78 | 20.29 | 20.49 | 3,290,477 | +0.10(+0.47%) |
Jun 03, 2019 | 20.19 | 20.66 | 19.97 | 20.39 | 4,300,843 | +0.36(+1.77%) |
May 31, 2019 | 19.80 | 20.26 | 19.59 | 20.04 | 4,325,005 | -0.21(-1.04%) |
May 30, 2019 | 20.73 | 20.88 | 20.05 | 20.25 | 4,696,041 | -0.57(-2.72%) |
May 29, 2019 | 20.66 | 20.89 | 20.39 | 20.82 | 3,222,564 | -0.23(-1.10%) |
May 28, 2019 | 21.63 | 21.63 | 20.98 | 21.05 | 3,862,821 | -0.47(-2.19%) |
May 24, 2019 | 21.47 | 21.63 | 21.26 | 21.52 | 4,960,047 | +0.27(+1.27%) |
May 23, 2019 | 21.58 | 21.58 | 20.82 | 21.25 | 13,694,887 | -0.98(-4.41%) |
May 22, 2019 | 22.86 | 22.94 | 21.74 | 22.23 | 4,369,216 | -0.93(-4.02%) |
May 21, 2019 | 23.26 | 23.47 | 23.05 | 23.16 | 3,885,760 | -0.03(-0.12%) |
May 20, 2019 | 22.92 | 23.19 | 22.78 | 23.19 | 3,062,782 | +0.17(+0.75%) |
May 17, 2019 | 23.45 | 23.64 | 22.96 | 23.02 | 2,199,389 | -0.77(-3.23%) |
May 16, 2019 | 23.91 | 24.05 | 23.65 | 23.79 | 2,184,849 | +0.04(+0.16%) |
May 15, 2019 | 23.11 | 23.80 | 22.92 | 23.75 | 3,516,832 | +0.32(+1.35%) |
May 14, 2019 | 23.05 | 23.75 | 22.96 | 23.43 | 2,563,260 | +0.62(+2.74%) |
May 13, 2019 | 23.69 | 23.69 | 22.51 | 22.81 | 5,248,105 | -1.12(-4.70%) |
May 10, 2019 | 24.05 | 24.11 | 23.75 | 23.93 | 5,292,395 | -0.20(-0.84%) |
May 09, 2019 | 23.58 | 24.17 | 23.50 | 24.13 | 4,447,690 | +0.28(+1.17%) |
May 08, 2019 | 24.36 | 24.37 | 23.41 | 23.85 | 4,807,451 | -0.51(-2.09%) |
May 07, 2019 | 24.40 | 24.57 | 24.20 | 24.36 | 4,231,638 | -0.34(-1.36%) |
May 06, 2019 | 24.11 | 24.83 | 23.96 | 24.70 | 9,011,115 | +0.28(+1.14%) |
May 03, 2019 | 24.27 | 24.62 | 24.15 | 24.42 | 4,461,108 | +0.44(+1.84%) |
May 02, 2019 | 23.79 | 24.05 | 23.10 | 23.98 | 7,702,317 | +0.03(+0.12%) |
May 01, 2019 | 25.04 | 25.21 | 23.91 | 23.95 | 4,835,186 | -1.17(-4.67%) |
Apr 30, 2019 | 26.83 | 26.83 | 24.87 | 25.12 | 6,880,841 | -1.55(-5.80%) |
Apr 29, 2019 | 26.28 | 26.98 | 26.02 | 26.67 | 3,451,379 | +0.34(+1.28%) |
Apr 26, 2019 | 24.93 | 27.50 | 24.45 | 26.33 | 9,713,234 | +0.92(+3.63%) |
Apr 25, 2019 | 25.33 | 25.60 | 25.06 | 25.41 | 5,242,697 | -0.05(-0.19%) |
Apr 24, 2019 | 26.63 | 26.79 | 25.44 | 25.46 | 2,577,670 | -1.36(-5.05%) |
Apr 23, 2019 | 26.76 | 27.06 | 26.64 | 26.81 | 3,145,634 | +0.15(+0.58%) |
Apr 22, 2019 | 26.31 | 26.72 | 25.96 | 26.66 | 3,073,493 | +0.74(+2.86%) |
Apr 18, 2019 | 26.27 | 26.68 | 25.59 | 25.92 | 2,941,086 | -0.27(-1.03%) |
Apr 17, 2019 | 26.25 | 26.55 | 26.08 | 26.19 | 2,574,847 | +0.07(+0.26%) |
Apr 16, 2019 | 26.59 | 26.65 | 25.55 | 26.12 | 3,664,593 | -0.34(-1.27%) |
Apr 15, 2019 | 25.66 | 27.21 | 25.62 | 26.46 | 6,854,885 | +0.63(+2.46%) |
Apr 12, 2019 | 27.19 | 27.57 | 25.76 | 25.82 | 9,913,434 | -2.36(-8.39%) |
Apr 11, 2019 | 27.60 | 28.23 | 27.38 | 28.19 | 5,132,229 | +0.62(+2.27%) |
Apr 10, 2019 | 26.85 | 27.69 | 26.74 | 27.56 | 3,097,186 | +0.62(+2.32%) |
Apr 09, 2019 | 27.13 | 27.18 | 26.69 | 26.94 | 2,263,567 | -0.28(-1.02%) |
Apr 08, 2019 | 27.14 | 27.53 | 26.98 | 27.22 | 3,234,750 | +0.12(+0.43%) |
Apr 05, 2019 | 26.46 | 27.11 | 26.35 | 27.10 | 3,023,081 | +0.79(+2.99%) |
Apr 04, 2019 | 26.09 | 26.38 | 25.69 | 26.31 | 3,085,608 | +0.12(+0.44%) |
Apr 03, 2019 | 26.28 | 26.49 | 25.89 | 26.20 | 4,010,233 | +0.10(+0.37%) |
Apr 02, 2019 | 26.24 | 26.55 | 25.96 | 26.10 | 2,603,040 | -0.08(-0.29%) |
Apr 01, 2019 | 25.76 | 26.20 | 25.65 | 26.18 | 2,971,937 | +0.58(+2.25%) |
Mar 29, 2019 | 25.84 | 25.97 | 25.29 | 25.60 | 2,901,338 | +0.13(+0.53%) |
Mar 28, 2019 | 25.14 | 25.56 | 24.99 | 25.47 | 2,223,387 | +0.18(+0.72%) |
Mar 27, 2019 | 25.68 | 25.89 | 25.19 | 25.28 | 2,274,215 | -0.45(-1.76%) |
Mar 26, 2019 | 25.95 | 26.19 | 25.51 | 25.74 | 2,099,672 | +0.14(+0.56%) |
Mar 25, 2019 | 25.41 | 25.61 | 25.07 | 25.59 | 1,956,439 | +0.00(+0.00%) |
Mar 22, 2019 | 26.48 | 26.70 | 25.57 | 25.59 | 2,787,815 | -1.22(-4.55%) |
Mar 21, 2019 | 27.16 | 27.23 | 26.61 | 26.81 | 3,021,738 | -0.45(-1.66%) |
Mar 20, 2019 | 27.02 | 27.47 | 26.73 | 27.26 | 6,404,972 | +0.20(+0.75%) |
Mar 19, 2019 | 27.27 | 27.50 | 26.98 | 27.06 | 5,322,326 | +0.04(+0.14%) |
Mar 18, 2019 | 25.62 | 27.28 | 25.62 | 27.02 | 4,826,299 | +1.58(+6.19%) |
Mar 15, 2019 | 25.71 | 26.08 | 25.39 | 25.45 | 9,826,653 | -0.54(-2.07%) |
Mar 14, 2019 | 26.16 | 26.38 | 25.87 | 25.99 | 2,524,042 | -0.01(-0.04%) |
Mar 13, 2019 | 26.07 | 26.49 | 25.65 | 26.00 | 4,321,222 | +0.16(+0.63%) |
Mar 12, 2019 | 25.57 | 25.88 | 25.47 | 25.83 | 2,475,577 | +0.41(+1.62%) |
Mar 11, 2019 | 24.96 | 25.53 | 24.89 | 25.42 | 3,851,719 | +0.60(+2.44%) |
Mar 08, 2019 | 24.98 | 25.11 | 24.58 | 24.82 | 3,328,585 | -0.68(-2.67%) |
Mar 07, 2019 | 26.20 | 26.24 | 25.35 | 25.50 | 4,811,597 | -0.70(-2.67%) |
Mar 06, 2019 | 26.89 | 26.91 | 26.10 | 26.20 | 4,402,799 | -0.83(-3.09%) |
Mar 05, 2019 | 27.25 | 27.34 | 26.62 | 27.03 | 3,229,547 | -0.17(-0.63%) |
Mar 04, 2019 | 27.87 | 27.97 | 27.01 | 27.20 | 3,383,943 | -0.41(-1.49%) |
Mar 01, 2019 | 27.10 | 27.82 | 27.10 | 27.62 | 3,524,569 | +0.62(+2.31%) |
Feb 28, 2019 | 27.59 | 27.59 | 26.46 | 26.99 | 4,848,855 | -0.56(-2.02%) |
Feb 27, 2019 | 27.45 | 28.12 | 27.27 | 27.55 | 3,568,153 | +0.22(+0.81%) |
Feb 26, 2019 | 27.45 | 27.77 | 27.33 | 27.33 | 2,157,996 | -0.06(-0.21%) |
Feb 25, 2019 | 27.24 | 27.74 | 27.24 | 27.39 | 2,906,072 | +0.07(+0.25%) |
Feb 22, 2019 | 27.86 | 28.00 | 27.27 | 27.32 | 2,760,860 | -0.27(-0.97%) |
Feb 21, 2019 | 28.36 | 28.40 | 27.40 | 27.59 | 3,431,206 | -1.01(-3.52%) |
Feb 20, 2019 | 28.03 | 28.76 | 28.01 | 28.60 | 2,539,412 | +0.56(+1.98%) |
Feb 19, 2019 | 28.36 | 28.43 | 27.91 | 28.04 | 3,549,228 | -0.56(-1.95%) |
Feb 15, 2019 | 28.27 | 28.69 | 28.11 | 28.60 | 3,500,905 | +0.75(+2.69%) |
Feb 14, 2019 | 28.07 | 28.23 | 27.85 | 27.85 | 3,197,144 | -0.46(-1.63%) |
Feb 13, 2019 | 27.72 | 28.86 | 27.67 | 28.31 | 4,841,402 | +0.67(+2.43%) |
Feb 12, 2019 | 27.97 | 28.34 | 27.62 | 27.64 | 3,192,960 | -0.02(-0.07%) |
Feb 11, 2019 | 26.92 | 27.71 | 26.89 | 27.66 | 3,047,618 | +0.46(+1.69%) |
Feb 08, 2019 | 27.24 | 27.34 | 26.61 | 27.20 | 6,612,241 | -0.28(-1.01%) |
Feb 07, 2019 | 31.23 | 31.30 | 27.21 | 27.47 | 9,755,203 | -1.86(-6.34%) |
Feb 06, 2019 | 28.80 | 29.38 | 28.68 | 29.33 | 3,390,307 | +0.36(+1.26%) |
Feb 05, 2019 | 28.85 | 29.15 | 28.69 | 28.97 | 2,704,406 | +0.05(+0.17%) |
Feb 04, 2019 | 28.54 | 29.05 | 28.31 | 28.92 | 3,101,136 | +0.23(+0.80%) |
Feb 01, 2019 | 28.45 | 29.40 | 28.31 | 28.69 | 8,791,928 | +0.41(+1.46%) |
Jan 31, 2019 | 28.85 | 28.85 | 27.98 | 28.28 | 3,564,689 | -0.39(-1.37%) |
Jan 30, 2019 | 28.78 | 28.81 | 28.05 | 28.67 | 4,339,979 | +0.11(+0.37%) |
Jan 29, 2019 | 29.01 | 29.04 | 28.53 | 28.57 | 2,620,205 | -0.16(-0.57%) |
Jan 28, 2019 | 28.64 | 29.02 | 28.39 | 28.73 | 3,499,166 | -0.47(-1.61%) |
Jan 25, 2019 | 28.49 | 29.23 | 28.49 | 29.20 | 3,655,502 | +1.02(+3.61%) |
Jan 24, 2019 | 27.50 | 28.56 | 27.50 | 28.18 | 3,204,883 | +0.61(+2.23%) |
Jan 23, 2019 | 28.47 | 28.54 | 27.44 | 27.57 | 3,186,662 | -0.77(-2.71%) |
Jan 22, 2019 | 28.80 | 28.80 | 28.23 | 28.34 | 4,430,225 | -0.87(-2.99%) |
Jan 18, 2019 | 29.04 | 29.32 | 28.44 | 29.21 | 4,164,641 | +0.63(+2.22%) |
Jan 17, 2019 | 27.90 | 28.71 | 27.70 | 28.58 | 2,329,222 | +0.41(+1.46%) |
Jan 16, 2019 | 28.09 | 28.45 | 27.91 | 28.16 | 3,674,760 | +0.05(+0.17%) |
Jan 15, 2019 | 28.29 | 28.56 | 27.74 | 28.12 | 3,814,995 | +0.06(+0.21%) |
Jan 14, 2019 | 27.44 | 28.49 | 27.35 | 28.06 | 6,138,017 | +0.13(+0.48%) |
Jan 11, 2019 | 27.23 | 28.07 | 27.15 | 27.92 | 4,307,771 | +0.34(+1.22%) |
Jan 10, 2019 | 26.96 | 27.67 | 26.75 | 27.59 | 3,533,134 | +0.37(+1.37%) |
Jan 09, 2019 | 27.28 | 27.53 | 26.94 | 27.21 | 2,925,360 | +0.39(+1.47%) |
Jan 08, 2019 | 27.04 | 27.07 | 26.40 | 26.82 | 3,273,967 | +0.22(+0.83%) |
Jan 07, 2019 | 25.67 | 26.79 | 25.44 | 26.60 | 4,857,201 | +0.96(+3.74%) |
Jan 04, 2019 | 25.18 | 25.69 | 24.84 | 25.64 | 4,192,683 | +0.99(+4.01%) |
Jan 03, 2019 | 24.94 | 25.15 | 24.19 | 24.65 | 3,754,643 | -0.15(-0.62%) |