Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 19.43 | 19.43 | 18.89 | 19.15 | 6,154,582 | -0.26(-1.34%) |
Oct 30, 2019 | 19.49 | 19.58 | 19.22 | 19.41 | 3,248,085 | -0.18(-0.92%) |
Oct 29, 2019 | 19.16 | 19.70 | 18.77 | 19.59 | 6,863,050 | +0.62(+3.27%) |
Oct 28, 2019 | 18.75 | 19.27 | 18.72 | 18.97 | 5,874,057 | +0.27(+1.44%) |
Oct 25, 2019 | 18.25 | 18.80 | 18.15 | 18.70 | 5,436,900 | +0.45(+2.47%) |
Oct 24, 2019 | 18.61 | 18.61 | 18.03 | 18.25 | 5,215,184 | -0.27(-1.48%) |
Oct 23, 2019 | 18.33 | 18.69 | 18.01 | 18.52 | 4,955,270 | +0.21(+1.17%) |
Oct 22, 2019 | 18.31 | 18.47 | 18.03 | 18.31 | 6,741,718 | +0.16(+0.88%) |
Oct 21, 2019 | 18.49 | 18.51 | 18.11 | 18.15 | 8,394,468 | -0.18(-0.98%) |
Oct 18, 2019 | 18.88 | 18.92 | 18.27 | 18.33 | 6,171,800 | -0.55(-2.91%) |
Oct 17, 2019 | 18.80 | 19.06 | 18.72 | 18.88 | 3,143,565 | +0.14(+0.75%) |
Oct 16, 2019 | 18.98 | 19.18 | 18.62 | 18.74 | 3,775,835 | -0.09(-0.48%) |
Oct 15, 2019 | 18.52 | 19.03 | 18.48 | 18.83 | 5,431,293 | +0.31(+1.67%) |
Oct 14, 2019 | 18.74 | 18.90 | 18.44 | 18.52 | 4,047,995 | -0.38(-2.01%) |
Oct 11, 2019 | 18.79 | 19.16 | 18.66 | 18.90 | 4,411,200 | +0.43(+2.33%) |
Oct 10, 2019 | 18.44 | 18.84 | 18.32 | 18.47 | 4,324,378 | +0.04(+0.22%) |
Oct 09, 2019 | 18.58 | 18.66 | 18.36 | 18.43 | 4,825,405 | +0.05(+0.27%) |
Oct 08, 2019 | 18.64 | 18.74 | 18.29 | 18.38 | 3,865,840 | -0.46(-2.44%) |
Oct 07, 2019 | 18.70 | 19.18 | 18.60 | 18.84 | 3,461,261 | -0.07(-0.37%) |
Oct 04, 2019 | 18.82 | 19.16 | 18.57 | 18.91 | 3,336,500 | +0.08(+0.42%) |
Oct 03, 2019 | 18.56 | 18.87 | 18.28 | 18.83 | 4,229,866 | +0.30(+1.62%) |
Oct 02, 2019 | 18.80 | 18.80 | 18.10 | 18.53 | 6,673,034 | -0.30(-1.59%) |
Oct 01, 2019 | 19.77 | 20.22 | 18.81 | 18.83 | 5,312,465 | -0.95(-4.80%) |
Sep 30, 2019 | 19.34 | 19.87 | 19.03 | 19.78 | 5,768,930 | +0.49(+2.54%) |
Sep 27, 2019 | 19.74 | 20.02 | 19.11 | 19.29 | 8,576,800 | -0.47(-2.38%) |
Sep 26, 2019 | 20.18 | 20.18 | 19.51 | 19.76 | 4,055,841 | -0.36(-1.79%) |
Sep 25, 2019 | 19.87 | 20.32 | 19.80 | 20.12 | 3,110,384 | +0.19(+0.95%) |
Sep 24, 2019 | 20.72 | 20.75 | 19.42 | 19.93 | 9,982,417 | -0.93(-4.46%) |
Sep 23, 2019 | 20.96 | 21.17 | 20.63 | 20.86 | 5,821,024 | -0.14(-0.67%) |
Sep 20, 2019 | 20.61 | 21.39 | 20.60 | 21.00 | 9,182,600 | +0.00(+0.00%) |
Sep 19, 2019 | 21.32 | 21.45 | 20.91 | 21.00 | 4,230,168 | -0.29(-1.36%) |
Sep 18, 2019 | 21.37 | 21.54 | 21.05 | 21.29 | 3,633,702 | -0.14(-0.65%) |
Sep 17, 2019 | 21.55 | 21.79 | 21.06 | 21.43 | 3,629,554 | -0.37(-1.70%) |
Sep 16, 2019 | 21.43 | 22.05 | 21.43 | 21.80 | 2,968,546 | +0.11(+0.51%) |
Sep 13, 2019 | 22.47 | 22.90 | 21.66 | 21.69 | 5,401,400 | -0.55(-2.47%) |
Sep 12, 2019 | 22.56 | 22.57 | 21.68 | 22.24 | 5,394,055 | -0.29(-1.29%) |
Sep 11, 2019 | 21.86 | 22.56 | 21.59 | 22.53 | 6,652,545 | +0.65(+2.97%) |
Sep 10, 2019 | 21.00 | 21.89 | 20.91 | 21.88 | 6,377,656 | +0.69(+3.26%) |
Sep 09, 2019 | 20.57 | 21.22 | 20.45 | 21.19 | 5,957,796 | +0.67(+3.27%) |
Sep 06, 2019 | 20.28 | 20.53 | 19.85 | 20.52 | 4,312,100 | +0.30(+1.48%) |
Sep 05, 2019 | 19.94 | 20.31 | 19.72 | 20.22 | 5,043,147 | +0.48(+2.43%) |
Sep 04, 2019 | 19.59 | 20.90 | 19.29 | 19.74 | 5,517,958 | +0.47(+2.44%) |
Sep 03, 2019 | 19.27 | 19.58 | 18.71 | 19.27 | 6,235,018 | -0.20(-1.03%) |
Aug 30, 2019 | 20.07 | 20.08 | 19.31 | 19.47 | 3,444,600 | -0.43(-2.16%) |
Aug 29, 2019 | 19.35 | 19.99 | 19.30 | 19.90 | 5,856,534 | +0.75(+3.92%) |
Aug 28, 2019 | 18.51 | 19.26 | 18.49 | 19.15 | 4,127,312 | +0.48(+2.57%) |
Aug 27, 2019 | 19.01 | 19.01 | 18.37 | 18.67 | 5,534,526 | -0.12(-0.64%) |
Aug 26, 2019 | 18.54 | 18.90 | 18.44 | 18.79 | 4,199,022 | +0.45(+2.45%) |
Aug 23, 2019 | 18.89 | 19.10 | 18.26 | 18.34 | 5,126,200 | -0.70(-3.68%) |
Aug 22, 2019 | 19.09 | 19.37 | 18.92 | 19.04 | 3,578,162 | -0.05(-0.26%) |
Aug 21, 2019 | 19.19 | 19.34 | 18.87 | 19.09 | 3,855,831 | +0.00(+0.00%) |
Aug 20, 2019 | 19.18 | 19.81 | 18.99 | 19.09 | 5,730,175 | -0.10(-0.52%) |
Aug 19, 2019 | 18.77 | 19.42 | 18.77 | 19.19 | 5,654,228 | +0.66(+3.56%) |
Aug 16, 2019 | 17.88 | 18.61 | 17.68 | 18.53 | 5,974,200 | +0.92(+5.22%) |
Aug 15, 2019 | 18.23 | 18.25 | 17.58 | 17.61 | 6,476,473 | -0.43(-2.38%) |
Aug 14, 2019 | 19.38 | 19.43 | 17.96 | 18.04 | 10,822,662 | -1.68(-8.52%) |
Aug 13, 2019 | 19.11 | 19.75 | 18.93 | 19.72 | 5,466,193 | +0.59(+3.08%) |
Aug 12, 2019 | 19.24 | 19.45 | 19.05 | 19.13 | 6,010,352 | -0.35(-1.80%) |
Aug 09, 2019 | 19.05 | 19.62 | 18.83 | 19.48 | 6,412,400 | +0.39(+2.04%) |
Aug 08, 2019 | 18.43 | 19.10 | 18.08 | 19.09 | 7,113,400 | +0.60(+3.24%) |
Aug 07, 2019 | 17.88 | 18.60 | 17.31 | 18.49 | 9,715,744 | +0.29(+1.59%) |
Aug 06, 2019 | 19.47 | 19.48 | 17.66 | 18.20 | 15,592,062 | -1.15(-5.94%) |
Aug 05, 2019 | 19.53 | 19.68 | 19.09 | 19.35 | 8,660,643 | -0.49(-2.47%) |
Aug 02, 2019 | 20.36 | 20.45 | 19.65 | 19.84 | 6,574,400 | -0.48(-2.36%) |
Aug 01, 2019 | 20.80 | 21.19 | 20.05 | 20.32 | 10,840,194 | -0.58(-2.78%) |
Jul 31, 2019 | 21.44 | 21.44 | 20.62 | 20.90 | 12,073,202 | -0.53(-2.47%) |
Jul 30, 2019 | 20.65 | 21.70 | 20.58 | 21.43 | 18,438,940 | +0.65(+3.13%) |
Jul 29, 2019 | 20.95 | 21.88 | 19.70 | 20.78 | 61,206,112 | +2.32(+12.57%) |
Jul 26, 2019 | 18.52 | 18.62 | 18.37 | 18.46 | 3,602,900 | +0.02(+0.11%) |
Jul 25, 2019 | 18.96 | 18.97 | 18.30 | 18.44 | 6,434,224 | -0.47(-2.49%) |
Jul 24, 2019 | 18.31 | 18.97 | 18.30 | 18.91 | 7,262,135 | +0.57(+3.11%) |
Jul 23, 2019 | 18.18 | 18.38 | 18.02 | 18.34 | 5,236,569 | +0.29(+1.61%) |
Jul 22, 2019 | 18.14 | 18.23 | 17.77 | 18.05 | 4,202,505 | -0.05(-0.28%) |
Jul 19, 2019 | 17.86 | 18.25 | 17.66 | 18.10 | 6,100,500 | +0.25(+1.40%) |
Jul 18, 2019 | 17.83 | 17.96 | 17.63 | 17.85 | 7,272,835 | -0.06(-0.34%) |
Jul 17, 2019 | 18.45 | 18.45 | 17.71 | 17.91 | 7,003,667 | -0.52(-2.82%) |
Jul 16, 2019 | 18.96 | 19.00 | 18.40 | 18.43 | 6,042,455 | -0.54(-2.85%) |
Jul 15, 2019 | 19.05 | 19.18 | 18.87 | 18.97 | 4,299,731 | -0.25(-1.30%) |
Jul 12, 2019 | 19.11 | 19.38 | 18.86 | 19.22 | 3,314,000 | +0.18(+0.95%) |
Jul 11, 2019 | 19.10 | 19.34 | 18.66 | 19.04 | 4,673,379 | -0.09(-0.47%) |
Jul 10, 2019 | 19.10 | 19.19 | 18.55 | 19.13 | 8,275,369 | -0.49(-2.50%) |
Jul 09, 2019 | 19.20 | 19.68 | 18.85 | 19.62 | 5,089,740 | +0.35(+1.82%) |
Jul 08, 2019 | 19.41 | 19.53 | 19.02 | 19.27 | 5,286,197 | -0.22(-1.13%) |
Jul 05, 2019 | 19.67 | 19.78 | 19.27 | 19.49 | 4,749,200 | -0.19(-0.97%) |
Jul 03, 2019 | 19.49 | 19.74 | 19.41 | 19.68 | 4,133,600 | +0.28(+1.44%) |
Jul 02, 2019 | 19.53 | 19.62 | 19.14 | 19.40 | 6,634,240 | -0.13(-0.67%) |
Jul 01, 2019 | 19.34 | 19.64 | 19.27 | 19.53 | 6,876,942 | +0.49(+2.57%) |
Jun 28, 2019 | 19.10 | 19.15 | 18.89 | 19.04 | 6,604,200 | +0.07(+0.37%) |
Jun 27, 2019 | 18.76 | 19.23 | 18.69 | 18.97 | 5,707,991 | +0.31(+1.66%) |
Jun 26, 2019 | 18.74 | 18.84 | 18.50 | 18.66 | 5,787,375 | +0.01(+0.05%) |
Jun 25, 2019 | 18.31 | 18.78 | 18.14 | 18.65 | 10,356,298 | +0.59(+3.27%) |
Jun 24, 2019 | 18.41 | 18.43 | 17.77 | 18.06 | 6,961,525 | -0.26(-1.42%) |
Jun 21, 2019 | 18.34 | 18.35 | 17.74 | 18.32 | 10,868,400 | +0.11(+0.60%) |
Jun 20, 2019 | 18.40 | 18.65 | 18.08 | 18.21 | 6,978,011 | +0.11(+0.61%) |
Jun 19, 2019 | 17.91 | 18.45 | 17.75 | 18.10 | 8,359,690 | +0.35(+1.97%) |
Jun 18, 2019 | 17.50 | 17.96 | 17.27 | 17.75 | 5,347,662 | +0.48(+2.78%) |
Jun 17, 2019 | 17.04 | 17.59 | 16.96 | 17.27 | 5,107,598 | +0.25(+1.47%) |
Jun 14, 2019 | 17.41 | 17.51 | 16.91 | 17.02 | 4,400,000 | -0.36(-2.07%) |
Jun 13, 2019 | 17.20 | 17.39 | 17.03 | 17.38 | 3,694,295 | +0.22(+1.28%) |
Jun 12, 2019 | 17.46 | 17.54 | 16.91 | 17.16 | 4,721,395 | -0.35(-2.00%) |
Jun 11, 2019 | 17.98 | 18.06 | 17.48 | 17.51 | 4,933,083 | -0.06(-0.34%) |
Jun 10, 2019 | 17.49 | 17.91 | 17.41 | 17.57 | 4,800,974 | +0.17(+0.98%) |
Jun 07, 2019 | 17.55 | 17.68 | 17.20 | 17.40 | 6,906,000 | -0.05(-0.29%) |
Jun 06, 2019 | 17.76 | 17.90 | 17.32 | 17.45 | 5,265,051 | -0.32(-1.80%) |
Jun 05, 2019 | 17.93 | 18.13 | 17.31 | 17.77 | 6,843,103 | -0.05(-0.28%) |
Jun 04, 2019 | 17.46 | 18.01 | 17.45 | 17.82 | 9,038,201 | +0.56(+3.24%) |
Jun 03, 2019 | 16.91 | 17.46 | 16.90 | 17.26 | 8,696,891 | +0.46(+2.74%) |
May 31, 2019 | 17.11 | 17.17 | 16.63 | 16.80 | 11,147,100 | -0.41(-2.38%) |
May 30, 2019 | 17.98 | 18.24 | 17.13 | 17.21 | 7,450,862 | -0.79(-4.39%) |
May 29, 2019 | 17.76 | 18.09 | 17.25 | 18.00 | 12,998,548 | +0.10(+0.56%) |
May 28, 2019 | 18.90 | 18.92 | 17.71 | 17.90 | 17,399,612 | -1.08(-5.69%) |
May 24, 2019 | 19.25 | 19.48 | 18.93 | 18.98 | 5,052,400 | -0.19(-0.99%) |
May 23, 2019 | 19.46 | 19.54 | 18.93 | 19.17 | 7,282,722 | -0.48(-2.44%) |
May 22, 2019 | 19.52 | 19.75 | 19.15 | 19.65 | 7,192,339 | -0.02(-0.10%) |
May 21, 2019 | 19.51 | 19.97 | 19.45 | 19.67 | 7,061,905 | +0.22(+1.13%) |
May 20, 2019 | 19.64 | 19.77 | 19.14 | 19.45 | 6,743,073 | -0.19(-0.97%) |
May 17, 2019 | 20.04 | 20.07 | 19.63 | 19.64 | 5,354,600 | -0.57(-2.82%) |
May 16, 2019 | 20.12 | 20.51 | 19.89 | 20.21 | 8,423,115 | +0.16(+0.80%) |
May 15, 2019 | 20.15 | 20.19 | 19.40 | 20.05 | 9,991,717 | -0.36(-1.76%) |
May 14, 2019 | 20.12 | 20.58 | 20.12 | 20.41 | 6,454,789 | +0.33(+1.64%) |
May 13, 2019 | 21.29 | 21.44 | 19.73 | 20.08 | 16,383,253 | -2.09(-9.43%) |
May 10, 2019 | 22.62 | 22.98 | 21.75 | 22.17 | 7,795,600 | -0.59(-2.59%) |
May 09, 2019 | 21.80 | 23.19 | 21.62 | 22.76 | 14,382,160 | +0.87(+3.97%) |
May 08, 2019 | 21.59 | 22.49 | 21.23 | 21.89 | 20,279,504 | +0.36(+1.67%) |
May 07, 2019 | 26.70 | 26.95 | 21.52 | 21.53 | 51,169,408 | -6.73(-23.81%) |
May 06, 2019 | 27.62 | 28.45 | 27.38 | 28.26 | 7,222,223 | +0.25(+0.89%) |
May 03, 2019 | 27.70 | 28.14 | 27.70 | 28.01 | 4,864,700 | +0.33(+1.19%) |
May 02, 2019 | 27.11 | 27.91 | 27.11 | 27.68 | 5,493,495 | +0.61(+2.25%) |
May 01, 2019 | 26.95 | 27.50 | 26.86 | 27.07 | 7,178,001 | +0.08(+0.30%) |
Apr 30, 2019 | 27.32 | 27.52 | 26.81 | 26.99 | 4,850,565 | -0.26(-0.95%) |
Apr 29, 2019 | 27.07 | 27.36 | 26.89 | 27.25 | 4,997,757 | +0.21(+0.78%) |
Apr 26, 2019 | 26.76 | 27.07 | 26.51 | 27.04 | 3,645,100 | +0.36(+1.35%) |
Apr 25, 2019 | 26.35 | 26.79 | 26.07 | 26.68 | 3,710,299 | +0.24(+0.91%) |
Apr 24, 2019 | 26.67 | 26.78 | 26.33 | 26.44 | 3,211,851 | -0.16(-0.60%) |
Apr 23, 2019 | 26.72 | 27.08 | 26.42 | 26.60 | 5,564,881 | -0.12(-0.45%) |
Apr 22, 2019 | 26.70 | 26.86 | 26.46 | 26.72 | 2,694,766 | -0.13(-0.48%) |
Apr 18, 2019 | 26.83 | 27.18 | 26.57 | 26.85 | 3,806,600 | +0.12(+0.45%) |
Apr 17, 2019 | 27.25 | 27.25 | 26.44 | 26.73 | 4,257,062 | -0.34(-1.26%) |
Apr 16, 2019 | 27.18 | 27.27 | 26.82 | 27.07 | 3,200,458 | +0.14(+0.52%) |
Apr 15, 2019 | 26.99 | 27.09 | 26.59 | 26.93 | 5,084,679 | -0.04(-0.15%) |
Apr 12, 2019 | 27.04 | 27.41 | 26.80 | 26.97 | 2,987,700 | -0.04(-0.15%) |
Apr 11, 2019 | 27.19 | 27.43 | 26.85 | 27.01 | 2,362,587 | -0.21(-0.77%) |
Apr 10, 2019 | 27.09 | 27.34 | 26.97 | 27.22 | 3,010,354 | +0.10(+0.37%) |
Apr 09, 2019 | 27.63 | 27.71 | 27.07 | 27.12 | 3,234,381 | -0.65(-2.34%) |
Apr 08, 2019 | 27.57 | 27.85 | 27.31 | 27.77 | 2,298,669 | +0.14(+0.51%) |
Apr 05, 2019 | 27.47 | 27.82 | 27.46 | 27.63 | 3,279,400 | +0.21(+0.77%) |
Apr 04, 2019 | 27.01 | 27.64 | 27.01 | 27.42 | 4,425,618 | +0.44(+1.63%) |
Apr 03, 2019 | 27.69 | 27.72 | 26.61 | 26.98 | 8,373,035 | -0.63(-2.28%) |
Apr 02, 2019 | 28.46 | 28.51 | 27.54 | 27.61 | 5,482,693 | -0.86(-3.02%) |
Apr 01, 2019 | 28.63 | 28.88 | 28.39 | 28.47 | 4,151,166 | +0.13(+0.46%) |
Mar 29, 2019 | 28.29 | 28.55 | 28.15 | 28.34 | 4,364,000 | +0.10(+0.35%) |
Mar 28, 2019 | 28.16 | 28.44 | 27.94 | 28.24 | 5,553,383 | -0.01(-0.04%) |
Mar 27, 2019 | 28.19 | 28.59 | 27.83 | 28.25 | 4,802,052 | +0.07(+0.25%) |
Mar 26, 2019 | 28.38 | 28.83 | 27.97 | 28.18 | 6,004,173 | -0.14(-0.49%) |
Mar 25, 2019 | 28.67 | 28.67 | 27.94 | 28.32 | 6,143,788 | -0.37(-1.29%) |
Mar 22, 2019 | 29.02 | 29.12 | 28.32 | 28.69 | 5,578,300 | -0.56(-1.91%) |
Mar 21, 2019 | 28.57 | 29.30 | 28.48 | 29.25 | 5,118,988 | +0.54(+1.88%) |
Mar 20, 2019 | 28.72 | 29.09 | 28.54 | 28.71 | 5,919,423 | +0.09(+0.31%) |
Mar 19, 2019 | 28.28 | 28.80 | 28.19 | 28.62 | 6,807,207 | +0.44(+1.56%) |
Mar 18, 2019 | 28.09 | 28.55 | 27.93 | 28.18 | 6,127,960 | +0.09(+0.32%) |
Mar 15, 2019 | 28.00 | 28.21 | 27.57 | 28.09 | 9,701,500 | +0.09(+0.32%) |
Mar 14, 2019 | 27.63 | 28.55 | 27.29 | 28.00 | 10,251,092 | +0.53(+1.93%) |
Mar 13, 2019 | 27.47 | 27.63 | 27.18 | 27.47 | 7,292,825 | +0.10(+0.37%) |
Mar 12, 2019 | 27.27 | 27.65 | 27.24 | 27.37 | 4,512,222 | +0.21(+0.77%) |
Mar 11, 2019 | 26.69 | 27.36 | 26.61 | 27.16 | 4,653,127 | +0.55(+2.07%) |
Mar 08, 2019 | 26.61 | 26.86 | 26.35 | 26.61 | 4,461,500 | -0.21(-0.78%) |
Mar 07, 2019 | 27.03 | 27.19 | 26.63 | 26.82 | 4,374,612 | -0.24(-0.89%) |
Mar 06, 2019 | 28.11 | 28.57 | 27.05 | 27.06 | 7,698,019 | -0.33(-1.20%) |
Mar 05, 2019 | 28.03 | 28.24 | 27.15 | 27.39 | 7,493,303 | -0.69(-2.46%) |
Mar 04, 2019 | 27.38 | 28.56 | 27.35 | 28.08 | 10,434,082 | +0.63(+2.30%) |
Mar 01, 2019 | 26.58 | 27.55 | 26.45 | 27.45 | 8,121,900 | +1.06(+4.02%) |
Feb 28, 2019 | 26.15 | 26.78 | 26.05 | 26.39 | 11,362,507 | +0.38(+1.46%) |
Feb 27, 2019 | 27.38 | 29.06 | 26.00 | 26.01 | 25,092,056 | -4.61(-15.06%) |
Feb 26, 2019 | 30.99 | 31.58 | 30.53 | 30.62 | 8,154,779 | -0.35(-1.13%) |
Feb 25, 2019 | 31.51 | 31.75 | 30.90 | 30.97 | 4,929,832 | -0.29(-0.93%) |
Feb 22, 2019 | 31.08 | 31.38 | 30.98 | 31.26 | 4,018,800 | +0.20(+0.64%) |
Feb 21, 2019 | 31.57 | 31.74 | 30.90 | 31.06 | 2,714,022 | -0.56(-1.77%) |
Feb 20, 2019 | 31.96 | 32.23 | 31.52 | 31.62 | 3,196,545 | -0.48(-1.50%) |
Feb 19, 2019 | 31.91 | 32.10 | 31.71 | 32.10 | 2,566,330 | +0.26(+0.82%) |
Feb 15, 2019 | 31.91 | 31.91 | 31.59 | 31.84 | 2,943,900 | +0.32(+1.02%) |
Feb 14, 2019 | 31.23 | 31.74 | 31.01 | 31.52 | 2,987,450 | +0.27(+0.86%) |
Feb 13, 2019 | 31.04 | 32.05 | 30.72 | 31.25 | 5,020,696 | -0.49(-1.54%) |
Feb 12, 2019 | 31.47 | 31.83 | 31.29 | 31.74 | 3,817,492 | +0.70(+2.26%) |
Feb 11, 2019 | 30.53 | 31.09 | 30.48 | 31.04 | 2,904,127 | +0.57(+1.87%) |
Feb 08, 2019 | 30.18 | 30.48 | 29.85 | 30.47 | 2,512,600 | +0.12(+0.40%) |
Feb 07, 2019 | 30.85 | 31.08 | 30.23 | 30.35 | 3,454,101 | -0.62(-2.00%) |
Feb 06, 2019 | 30.95 | 31.21 | 30.83 | 30.97 | 2,471,224 | -0.11(-0.35%) |
Feb 05, 2019 | 30.79 | 31.30 | 30.69 | 31.08 | 2,838,125 | +0.25(+0.81%) |
Feb 04, 2019 | 30.60 | 30.84 | 30.23 | 30.83 | 2,958,412 | +0.07(+0.23%) |
Feb 01, 2019 | 30.02 | 30.84 | 30.00 | 30.76 | 4,223,200 | +0.81(+2.70%) |
Jan 31, 2019 | 30.81 | 30.99 | 29.68 | 29.95 | 9,746,725 | -0.87(-2.82%) |
Jan 30, 2019 | 28.73 | 30.94 | 28.51 | 30.82 | 10,376,434 | +2.05(+7.13%) |
Jan 29, 2019 | 28.46 | 28.86 | 28.35 | 28.77 | 2,734,359 | +0.24(+0.84%) |
Jan 28, 2019 | 28.75 | 28.90 | 28.39 | 28.53 | 3,417,238 | -0.51(-1.76%) |
Jan 25, 2019 | 28.65 | 29.25 | 28.49 | 29.04 | 6,404,000 | +0.83(+2.94%) |
Jan 24, 2019 | 28.06 | 28.45 | 27.76 | 28.21 | 5,500,868 | +0.15(+0.53%) |
Jan 23, 2019 | 28.45 | 28.89 | 28.02 | 28.06 | 6,422,736 | -0.83(-2.87%) |
Jan 22, 2019 | 29.26 | 29.26 | 28.35 | 28.89 | 5,411,081 | -0.70(-2.37%) |
Jan 18, 2019 | 29.76 | 29.94 | 29.28 | 29.59 | 3,881,000 | +0.04(+0.14%) |
Jan 17, 2019 | 29.12 | 29.55 | 28.75 | 29.55 | 4,651,233 | +0.29(+0.99%) |
Jan 16, 2019 | 29.34 | 29.63 | 29.17 | 29.26 | 2,840,128 | -0.09(-0.31%) |
Jan 15, 2019 | 29.52 | 29.75 | 29.17 | 29.35 | 3,614,076 | -0.16(-0.54%) |
Jan 14, 2019 | 29.24 | 29.70 | 29.01 | 29.51 | 2,639,524 | -0.04(-0.14%) |
Jan 11, 2019 | 28.89 | 29.58 | 28.81 | 29.55 | 3,606,500 | +0.44(+1.51%) |
Jan 10, 2019 | 28.85 | 29.20 | 28.63 | 29.11 | 3,228,575 | +0.17(+0.59%) |
Jan 09, 2019 | 29.91 | 29.99 | 28.36 | 28.94 | 7,470,298 | -0.93(-3.11%) |
Jan 08, 2019 | 29.99 | 30.45 | 29.64 | 29.87 | 4,897,981 | +0.12(+0.40%) |
Jan 07, 2019 | 28.78 | 30.13 | 28.65 | 29.75 | 5,246,240 | +0.91(+3.16%) |
Jan 04, 2019 | 27.67 | 28.88 | 27.55 | 28.84 | 5,373,800 | +1.61(+5.91%) |
Jan 03, 2019 | 27.83 | 28.18 | 27.17 | 27.23 | 4,791,504 | -0.69(-2.47%) |
Jan 02, 2019 | 26.91 | 28.16 | 26.87 | 27.92 | 3,768,186 | +0.52(+1.90%) |
Dec 31, 2018 | 27.31 | 27.58 | 26.98 | 27.40 | 3,982,400 | +0.13(+0.48%) |
Dec 28, 2018 | 27.48 | 27.78 | 27.14 | 27.27 | 3,838,300 | -0.16(-0.58%) |
Dec 27, 2018 | 27.19 | 27.44 | 26.30 | 27.43 | 4,757,150 | -0.28(-1.01%) |
Dec 26, 2018 | 26.54 | 27.76 | 26.09 | 27.71 | 5,416,405 | +1.50(+5.72%) |
Dec 24, 2018 | 26.36 | 26.82 | 26.04 | 26.21 | 3,063,900 | -0.25(-0.94%) |
Dec 21, 2018 | 27.44 | 27.86 | 26.18 | 26.46 | 9,944,700 | -0.90(-3.29%) |
Dec 20, 2018 | 27.58 | 27.82 | 26.86 | 27.36 | 6,541,692 | -0.36(-1.30%) |
Dec 19, 2018 | 28.93 | 29.09 | 27.58 | 27.72 | 5,573,697 | -1.11(-3.85%) |
Dec 18, 2018 | 28.98 | 29.39 | 28.50 | 28.83 | 4,617,559 | -0.01(-0.03%) |
Dec 17, 2018 | 29.10 | 29.42 | 28.65 | 28.84 | 4,466,522 | -0.21(-0.72%) |
Dec 14, 2018 | 29.67 | 29.96 | 28.96 | 29.05 | 3,440,800 | -0.99(-3.30%) |
Dec 13, 2018 | 30.51 | 30.72 | 29.82 | 30.04 | 3,410,126 | -0.37(-1.22%) |
Dec 12, 2018 | 30.05 | 30.69 | 30.00 | 30.41 | 4,796,591 | +0.79(+2.67%) |
Dec 11, 2018 | 30.61 | 30.76 | 29.31 | 29.62 | 5,121,943 | -0.68(-2.24%) |
Dec 10, 2018 | 30.49 | 30.51 | 29.10 | 30.30 | 5,804,376 | -0.25(-0.82%) |
Dec 07, 2018 | 31.82 | 32.00 | 30.45 | 30.55 | 5,866,600 | -1.29(-4.05%) |
Dec 06, 2018 | 32.49 | 32.69 | 31.39 | 31.84 | 7,640,927 | -1.12(-3.40%) |
Dec 04, 2018 | 34.14 | 34.35 | 32.71 | 32.96 | 4,421,500 | -1.14(-3.34%) |
Dec 03, 2018 | 34.19 | 34.46 | 33.44 | 34.10 | 3,444,472 | +0.24(+0.71%) |
Nov 30, 2018 | 34.13 | 34.46 | 33.33 | 33.86 | 3,520,900 | -0.18(-0.53%) |
Nov 29, 2018 | 33.83 | 34.45 | 33.61 | 34.04 | 3,141,164 | +0.00(+0.00%) |
Nov 28, 2018 | 33.51 | 34.04 | 33.03 | 34.04 | 3,785,369 | +0.55(+1.64%) |
Nov 27, 2018 | 33.27 | 33.59 | 33.03 | 33.49 | 3,074,415 | +0.02(+0.06%) |
Nov 26, 2018 | 33.79 | 33.88 | 33.34 | 33.47 | 3,347,070 | -0.02(-0.06%) |
Nov 23, 2018 | 33.17 | 33.80 | 32.90 | 33.49 | 1,313,400 | +0.11(+0.33%) |
Nov 21, 2018 | 33.38 | 33.38 | 33.38 | 0 | -0.53(-1.56%) | |
Nov 20, 2018 | 34.50 | 35.07 | 33.44 | 33.91 | 6,017,754 | -0.69(-1.99%) |
Nov 19, 2018 | 34.85 | 35.16 | 34.32 | 34.60 | 3,070,757 | -0.32(-0.92%) |
Nov 16, 2018 | 34.94 | 35.45 | 34.72 | 34.92 | 4,183,000 | -0.22(-0.63%) |
Nov 15, 2018 | 34.38 | 35.22 | 34.03 | 35.14 | 5,067,138 | +0.91(+2.66%) |
Nov 14, 2018 | 35.87 | 36.09 | 34.02 | 34.23 | 7,307,441 | -1.53(-4.28%) |
Nov 13, 2018 | 36.11 | 36.45 | 35.68 | 35.76 | 4,186,000 | -0.18(-0.50%) |
Nov 12, 2018 | 36.94 | 36.94 | 35.81 | 35.94 | 4,262,866 | -1.01(-2.73%) |
Nov 09, 2018 | 36.92 | 37.06 | 36.43 | 36.95 | 4,300,400 | -0.20(-0.54%) |
Nov 08, 2018 | 36.21 | 37.31 | 35.78 | 37.15 | 5,604,924 | +0.60(+1.64%) |
Nov 07, 2018 | 36.85 | 36.85 | 35.93 | 36.55 | 8,030,903 | +0.12(+0.33%) |
Nov 06, 2018 | 34.86 | 37.56 | 34.75 | 36.43 | 26,087,586 | +5.06(+16.13%) |
Nov 05, 2018 | 31.66 | 31.84 | 31.02 | 31.37 | 7,626,552 | -0.31(-0.98%) |
Nov 02, 2018 | 32.56 | 32.79 | 31.33 | 31.68 | 5,083,400 | -0.75(-2.31%) |