Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 13.22 | 13.22 | 13.01 | 13.06 | 8,774,488 | -0.14(-1.03%) |
Nov 27, 2019 | 13.22 | 13.35 | 13.04 | 13.20 | 19,824,312 | +0.02(+0.13%) |
Nov 26, 2019 | 13.29 | 13.51 | 13.10 | 13.18 | 41,715,236 | -0.09(-0.64%) |
Nov 25, 2019 | 13.26 | 13.40 | 12.90 | 13.27 | 24,471,096 | +0.11(+0.84%) |
Nov 22, 2019 | 12.58 | 13.18 | 12.43 | 13.16 | 32,938,488 | +0.65(+5.18%) |
Nov 21, 2019 | 12.19 | 12.98 | 12.19 | 12.51 | 49,560,812 | -0.30(-2.33%) |
Nov 20, 2019 | 12.95 | 12.99 | 12.67 | 12.81 | 27,904,856 | -0.02(-0.13%) |
Nov 19, 2019 | 13.54 | 13.60 | 12.79 | 12.82 | 56,577,880 | -1.57(-10.90%) |
Nov 18, 2019 | 14.37 | 14.41 | 14.08 | 14.39 | 23,222,462 | +0.03(+0.18%) |
Nov 15, 2019 | 14.06 | 14.50 | 13.98 | 14.37 | 20,399,802 | +0.52(+3.76%) |
Nov 14, 2019 | 13.80 | 14.15 | 13.72 | 13.85 | 20,472,242 | +0.15(+1.06%) |
Nov 13, 2019 | 13.60 | 13.78 | 13.42 | 13.70 | 17,087,082 | -0.01(-0.06%) |
Nov 12, 2019 | 13.57 | 14.00 | 13.23 | 13.71 | 27,180,748 | +0.03(+0.19%) |
Nov 11, 2019 | 13.51 | 13.90 | 13.34 | 13.69 | 18,302,284 | +0.14(+1.07%) |
Nov 08, 2019 | 13.73 | 13.79 | 13.30 | 13.54 | 17,482,478 | -0.29(-2.10%) |
Nov 07, 2019 | 13.91 | 14.21 | 13.79 | 13.83 | 16,869,148 | +0.21(+1.56%) |
Nov 06, 2019 | 14.17 | 14.24 | 13.57 | 13.62 | 21,037,162 | -0.63(-4.43%) |
Nov 05, 2019 | 13.71 | 14.25 | 13.67 | 14.25 | 22,856,446 | +0.73(+5.43%) |
Nov 04, 2019 | 13.43 | 13.69 | 13.40 | 13.51 | 12,052,220 | +0.23(+1.73%) |
Nov 01, 2019 | 13.00 | 13.43 | 12.97 | 13.28 | 12,664,761 | +0.36(+2.77%) |
Oct 31, 2019 | 12.74 | 12.93 | 12.52 | 12.93 | 14,312,309 | +0.03(+0.26%) |
Oct 30, 2019 | 12.99 | 13.13 | 12.69 | 12.89 | 14,868,752 | -0.13(-0.98%) |
Oct 29, 2019 | 13.15 | 13.21 | 13.00 | 13.02 | 9,908,386 | -0.15(-1.17%) |
Oct 28, 2019 | 13.35 | 13.40 | 13.17 | 13.17 | 10,374,796 | -0.11(-0.83%) |
Oct 25, 2019 | 13.05 | 13.35 | 12.97 | 13.28 | 10,215,265 | +0.16(+1.23%) |
Oct 24, 2019 | 13.36 | 13.38 | 12.95 | 13.12 | 12,500,175 | -0.24(-1.79%) |
Oct 23, 2019 | 13.50 | 13.51 | 13.16 | 13.36 | 10,029,575 | -0.16(-1.20%) |
Oct 22, 2019 | 13.31 | 13.58 | 12.91 | 13.52 | 11,133,124 | +0.37(+2.79%) |
Oct 21, 2019 | 12.97 | 13.29 | 12.97 | 13.16 | 11,074,667 | +0.26(+2.05%) |
Oct 18, 2019 | 12.99 | 13.20 | 12.70 | 12.89 | 21,517,474 | -0.56(-4.18%) |
Oct 17, 2019 | 13.55 | 13.73 | 13.39 | 13.46 | 11,304,159 | +0.00(+0.00%) |
Oct 16, 2019 | 13.26 | 13.74 | 13.22 | 13.46 | 10,688,543 | +0.08(+0.57%) |
Oct 15, 2019 | 13.12 | 13.63 | 13.05 | 13.38 | 10,953,108 | +0.33(+2.55%) |
Oct 14, 2019 | 13.40 | 13.40 | 12.87 | 13.05 | 13,857,068 | -0.36(-2.67%) |
Oct 11, 2019 | 13.20 | 13.56 | 13.17 | 13.40 | 14,120,667 | +0.36(+2.74%) |
Oct 10, 2019 | 12.80 | 13.20 | 12.76 | 13.05 | 12,747,167 | +0.33(+2.62%) |
Oct 09, 2019 | 12.74 | 12.88 | 12.69 | 12.71 | 9,847,290 | +0.06(+0.47%) |
Oct 08, 2019 | 12.62 | 12.76 | 12.42 | 12.65 | 12,538,383 | -0.16(-1.26%) |
Oct 07, 2019 | 12.83 | 13.12 | 12.66 | 12.82 | 18,243,818 | +0.06(+0.47%) |
Oct 04, 2019 | 12.50 | 12.80 | 12.50 | 12.76 | 10,283,873 | +0.14(+1.08%) |
Oct 03, 2019 | 12.41 | 12.66 | 12.03 | 12.62 | 17,322,494 | +0.13(+1.02%) |
Oct 02, 2019 | 13.19 | 13.19 | 12.45 | 12.49 | 20,066,182 | -0.77(-5.79%) |
Oct 01, 2019 | 13.32 | 13.51 | 13.02 | 13.26 | 15,508,704 | +0.01(+0.06%) |
Sep 30, 2019 | 13.09 | 13.26 | 12.94 | 13.25 | 11,462,942 | +0.21(+1.64%) |
Sep 27, 2019 | 13.22 | 13.41 | 12.89 | 13.04 | 14,738,729 | +0.03(+0.26%) |
Sep 26, 2019 | 13.42 | 13.42 | 12.93 | 13.00 | 13,228,910 | -0.25(-1.87%) |
Sep 25, 2019 | 13.04 | 13.49 | 12.97 | 13.25 | 10,906,035 | +0.24(+1.83%) |
Sep 24, 2019 | 13.31 | 13.45 | 12.88 | 13.01 | 11,975,008 | -0.24(-1.80%) |
Sep 23, 2019 | 13.05 | 13.35 | 12.93 | 13.25 | 10,812,233 | +0.11(+0.84%) |
Sep 20, 2019 | 13.46 | 13.60 | 13.06 | 13.14 | 20,964,854 | -0.26(-1.97%) |
Sep 19, 2019 | 14.10 | 14.11 | 13.35 | 13.40 | 16,087,021 | -0.47(-3.38%) |
Sep 18, 2019 | 14.14 | 14.25 | 13.78 | 13.87 | 14,425,355 | -0.31(-2.16%) |
Sep 17, 2019 | 14.60 | 14.60 | 14.08 | 14.18 | 20,222,302 | -0.67(-4.53%) |
Sep 16, 2019 | 14.54 | 14.90 | 14.50 | 14.85 | 12,680,690 | +0.24(+1.63%) |
Sep 13, 2019 | 14.71 | 15.00 | 14.51 | 14.61 | 16,711,133 | +0.12(+0.82%) |
Sep 12, 2019 | 14.76 | 14.90 | 14.33 | 14.50 | 19,435,228 | -0.39(-2.65%) |
Sep 11, 2019 | 14.40 | 14.90 | 13.98 | 14.89 | 24,624,950 | +0.62(+4.33%) |
Sep 10, 2019 | 13.60 | 14.28 | 13.57 | 14.27 | 26,226,326 | +0.77(+5.69%) |
Sep 09, 2019 | 12.93 | 13.57 | 12.87 | 13.50 | 19,252,266 | +0.66(+5.13%) |
Sep 06, 2019 | 13.00 | 13.07 | 12.78 | 12.84 | 15,568,357 | +0.07(+0.52%) |
Sep 05, 2019 | 12.62 | 13.15 | 12.62 | 12.78 | 19,738,636 | +0.33(+2.68%) |
Sep 04, 2019 | 12.14 | 12.47 | 12.12 | 12.44 | 12,121,505 | +0.43(+3.61%) |
Sep 03, 2019 | 12.23 | 12.23 | 11.94 | 12.01 | 14,245,428 | -0.31(-2.51%) |
Aug 30, 2019 | 12.49 | 12.72 | 12.28 | 12.32 | 12,187,067 | -0.13(-1.01%) |
Aug 29, 2019 | 12.34 | 12.60 | 12.30 | 12.44 | 17,271,400 | +0.24(+1.98%) |
Aug 28, 2019 | 11.89 | 12.32 | 11.85 | 12.20 | 20,626,434 | +0.27(+2.24%) |
Aug 27, 2019 | 12.36 | 12.39 | 11.92 | 11.94 | 15,551,241 | -0.34(-2.79%) |
Aug 26, 2019 | 12.52 | 12.59 | 12.25 | 12.28 | 13,234,681 | -0.19(-1.54%) |
Aug 23, 2019 | 12.80 | 12.96 | 12.39 | 12.47 | 22,547,560 | -0.52(-3.98%) |
Aug 22, 2019 | 13.02 | 13.24 | 12.91 | 12.99 | 18,199,766 | +0.15(+1.17%) |
Aug 21, 2019 | 13.00 | 13.07 | 12.81 | 12.84 | 19,407,236 | +0.02(+0.13%) |
Aug 20, 2019 | 13.45 | 13.49 | 12.82 | 12.82 | 24,346,178 | -0.64(-4.77%) |
Aug 19, 2019 | 13.46 | 13.60 | 13.28 | 13.46 | 16,561,653 | +0.13(+0.94%) |
Aug 16, 2019 | 13.56 | 13.70 | 13.27 | 13.34 | 17,742,872 | -0.15(-1.11%) |
Aug 15, 2019 | 13.93 | 14.14 | 13.19 | 13.49 | 27,708,170 | -0.53(-3.81%) |
Aug 14, 2019 | 13.69 | 14.35 | 13.20 | 14.02 | 77,940,432 | -2.14(-13.22%) |
Aug 13, 2019 | 15.99 | 16.90 | 15.74 | 16.16 | 19,037,248 | +0.07(+0.42%) |
Aug 12, 2019 | 16.20 | 16.25 | 15.82 | 16.09 | 13,598,943 | -0.13(-0.77%) |
Aug 09, 2019 | 16.93 | 16.98 | 16.16 | 16.22 | 14,144,839 | -0.74(-4.38%) |
Aug 08, 2019 | 17.15 | 17.32 | 16.83 | 16.96 | 8,906,147 | -0.10(-0.59%) |
Aug 07, 2019 | 17.13 | 17.24 | 16.82 | 17.06 | 9,424,174 | -0.34(-1.97%) |
Aug 06, 2019 | 17.33 | 17.43 | 17.03 | 17.40 | 9,205,997 | +0.18(+1.07%) |
Aug 05, 2019 | 17.49 | 17.51 | 16.53 | 17.22 | 19,435,372 | -0.55(-3.10%) |
Aug 02, 2019 | 17.65 | 18.01 | 17.55 | 17.77 | 8,414,224 | +0.07(+0.38%) |
Aug 01, 2019 | 18.96 | 19.06 | 17.59 | 17.70 | 14,311,380 | -1.27(-6.69%) |
Jul 31, 2019 | 18.79 | 19.19 | 18.67 | 18.97 | 12,437,123 | +0.17(+0.89%) |
Jul 30, 2019 | 18.85 | 18.92 | 18.40 | 18.80 | 7,471,914 | -0.13(-0.71%) |
Jul 29, 2019 | 19.15 | 19.20 | 18.64 | 18.94 | 6,527,916 | -0.15(-0.79%) |
Jul 26, 2019 | 19.06 | 19.14 | 18.71 | 19.09 | 6,153,680 | +0.08(+0.44%) |
Jul 25, 2019 | 19.32 | 19.41 | 18.81 | 19.00 | 8,581,670 | -0.40(-2.06%) |
Jul 24, 2019 | 18.87 | 19.53 | 18.83 | 19.41 | 10,278,662 | +0.54(+2.88%) |
Jul 23, 2019 | 18.53 | 18.93 | 18.51 | 18.86 | 7,542,114 | +0.43(+2.31%) |
Jul 22, 2019 | 18.51 | 18.84 | 18.27 | 18.44 | 7,715,321 | -0.01(-0.05%) |
Jul 19, 2019 | 18.03 | 18.60 | 17.99 | 18.45 | 9,207,996 | +0.46(+2.55%) |
Jul 18, 2019 | 17.84 | 18.03 | 17.60 | 17.99 | 7,743,356 | +0.03(+0.14%) |
Jul 17, 2019 | 18.37 | 18.38 | 17.86 | 17.96 | 8,556,535 | -0.43(-2.31%) |
Jul 16, 2019 | 18.40 | 18.68 | 18.29 | 18.39 | 9,382,774 | +0.02(+0.09%) |
Jul 15, 2019 | 18.32 | 18.69 | 18.24 | 18.37 | 8,327,309 | +0.08(+0.46%) |
Jul 12, 2019 | 17.90 | 18.54 | 17.90 | 18.29 | 8,936,975 | +0.43(+2.38%) |
Jul 11, 2019 | 17.73 | 17.89 | 17.55 | 17.86 | 7,459,062 | +0.18(+1.04%) |
Jul 10, 2019 | 17.82 | 17.85 | 17.64 | 17.68 | 7,284,492 | -0.04(-0.24%) |
Jul 09, 2019 | 18.00 | 18.33 | 17.72 | 17.72 | 12,027,424 | -0.37(-2.03%) |
Jul 08, 2019 | 18.10 | 18.21 | 17.88 | 18.09 | 8,860,561 | -0.02(-0.14%) |
Jul 05, 2019 | 17.71 | 18.22 | 17.71 | 18.11 | 7,037,433 | +0.36(+2.02%) |
Jul 03, 2019 | 17.64 | 17.91 | 17.51 | 17.75 | 5,454,802 | +0.19(+1.09%) |
Jul 02, 2019 | 17.84 | 17.84 | 17.42 | 17.56 | 9,182,306 | -0.29(-1.64%) |
Jul 01, 2019 | 18.19 | 18.67 | 17.75 | 17.85 | 12,582,177 | -0.06(-0.33%) |
Jun 28, 2019 | 17.99 | 18.15 | 17.83 | 17.91 | 12,017,290 | -0.06(-0.32%) |
Jun 27, 2019 | 18.32 | 18.40 | 17.76 | 17.97 | 9,609,637 | -0.10(-0.55%) |
Jun 26, 2019 | 17.84 | 18.29 | 17.77 | 18.07 | 9,705,400 | +0.29(+1.64%) |
Jun 25, 2019 | 18.21 | 18.21 | 17.68 | 17.78 | 9,703,035 | -0.42(-2.29%) |
Jun 24, 2019 | 18.49 | 18.52 | 18.09 | 18.19 | 8,028,717 | -0.42(-2.24%) |
Jun 21, 2019 | 18.34 | 18.73 | 18.11 | 18.61 | 11,001,022 | +0.32(+1.73%) |
Jun 20, 2019 | 18.64 | 18.65 | 18.04 | 18.29 | 8,863,843 | -0.18(-0.99%) |
Jun 19, 2019 | 18.28 | 18.56 | 18.01 | 18.48 | 10,491,232 | +0.20(+1.10%) |
Jun 18, 2019 | 18.15 | 18.53 | 17.99 | 18.28 | 10,001,282 | +0.15(+0.83%) |
Jun 17, 2019 | 17.94 | 18.44 | 17.79 | 18.13 | 9,135,495 | +0.13(+0.74%) |
Jun 14, 2019 | 18.15 | 18.15 | 17.59 | 17.99 | 11,123,952 | -0.18(-0.96%) |
Jun 13, 2019 | 17.66 | 18.28 | 17.64 | 18.17 | 11,854,070 | +0.58(+3.31%) |
Jun 12, 2019 | 17.95 | 18.05 | 17.43 | 17.59 | 10,968,002 | -0.39(-2.14%) |
Jun 11, 2019 | 17.66 | 17.98 | 17.64 | 17.97 | 11,279,233 | +0.20(+1.15%) |
Jun 10, 2019 | 16.90 | 17.79 | 16.89 | 17.77 | 18,010,012 | +1.02(+6.07%) |
Jun 07, 2019 | 16.81 | 16.88 | 16.57 | 16.75 | 12,372,585 | -0.04(-0.24%) |
Jun 06, 2019 | 17.22 | 17.22 | 16.42 | 16.79 | 17,613,820 | -0.48(-2.75%) |
Jun 05, 2019 | 17.79 | 17.83 | 17.19 | 17.27 | 9,095,738 | -0.46(-2.59%) |
Jun 04, 2019 | 17.44 | 17.82 | 17.44 | 17.73 | 16,019,783 | +0.38(+2.17%) |
Jun 03, 2019 | 16.84 | 17.46 | 16.80 | 17.35 | 11,781,284 | +0.48(+2.87%) |
May 31, 2019 | 16.87 | 16.93 | 16.44 | 16.87 | 13,784,894 | -0.15(-0.87%) |
May 30, 2019 | 17.26 | 17.46 | 16.96 | 17.01 | 9,343,942 | -0.16(-0.91%) |
May 29, 2019 | 17.10 | 17.33 | 16.87 | 17.17 | 9,456,942 | -0.08(-0.48%) |
May 28, 2019 | 17.22 | 17.53 | 17.14 | 17.25 | 9,428,626 | +0.02(+0.14%) |
May 24, 2019 | 17.48 | 17.51 | 17.06 | 17.23 | 11,242,006 | -0.21(-1.22%) |
May 23, 2019 | 17.64 | 17.74 | 17.38 | 17.44 | 12,156,526 | -0.48(-2.65%) |
May 22, 2019 | 17.78 | 17.92 | 17.57 | 17.92 | 13,347,949 | +0.07(+0.37%) |
May 21, 2019 | 17.37 | 17.94 | 17.11 | 17.85 | 15,910,396 | +0.16(+0.88%) |
May 20, 2019 | 17.69 | 17.80 | 17.41 | 17.69 | 13,197,450 | -0.16(-0.87%) |
May 17, 2019 | 17.51 | 18.20 | 17.41 | 17.85 | 14,809,855 | +0.22(+1.26%) |
May 16, 2019 | 17.87 | 17.96 | 17.51 | 17.63 | 17,800,870 | -0.16(-0.92%) |
May 15, 2019 | 18.24 | 18.60 | 17.53 | 17.79 | 40,990,276 | -0.08(-0.46%) |
May 14, 2019 | 17.74 | 18.05 | 17.28 | 17.87 | 17,545,032 | +0.18(+1.02%) |
May 13, 2019 | 18.18 | 18.20 | 17.57 | 17.69 | 13,236,195 | -0.72(-3.92%) |
May 10, 2019 | 18.48 | 18.63 | 18.13 | 18.42 | 10,785,261 | -0.20(-1.06%) |
May 09, 2019 | 18.54 | 18.82 | 18.34 | 18.61 | 8,321,284 | -0.02(-0.09%) |
May 08, 2019 | 18.60 | 18.96 | 18.40 | 18.63 | 8,422,102 | -0.06(-0.31%) |
May 07, 2019 | 18.92 | 18.98 | 18.53 | 18.69 | 9,210,195 | -0.34(-1.77%) |
May 06, 2019 | 18.84 | 19.07 | 18.58 | 19.02 | 8,777,765 | -0.03(-0.17%) |
May 03, 2019 | 19.31 | 19.37 | 19.04 | 19.06 | 6,799,329 | -0.16(-0.81%) |
May 02, 2019 | 19.16 | 19.33 | 19.03 | 19.21 | 6,500,239 | +0.05(+0.26%) |
May 01, 2019 | 19.38 | 19.60 | 19.16 | 19.16 | 10,079,326 | -0.14(-0.72%) |
Apr 30, 2019 | 19.76 | 19.80 | 19.30 | 19.30 | 10,178,359 | -0.45(-2.28%) |
Apr 29, 2019 | 20.00 | 20.08 | 19.68 | 19.75 | 5,720,864 | -0.14(-0.70%) |
Apr 26, 2019 | 19.56 | 19.92 | 19.33 | 19.89 | 7,502,191 | +0.11(+0.54%) |
Apr 25, 2019 | 20.48 | 20.50 | 19.73 | 19.79 | 11,202,662 | -0.75(-3.67%) |
Apr 24, 2019 | 20.13 | 21.12 | 19.84 | 20.54 | 14,733,646 | +0.33(+1.62%) |
Apr 23, 2019 | 20.07 | 20.31 | 19.76 | 20.21 | 10,092,554 | +0.26(+1.32%) |
Apr 22, 2019 | 20.56 | 20.60 | 19.78 | 19.95 | 12,365,518 | -0.61(-2.99%) |
Apr 18, 2019 | 20.50 | 20.65 | 20.29 | 20.56 | 5,934,381 | +0.10(+0.48%) |
Apr 17, 2019 | 20.26 | 20.82 | 20.22 | 20.47 | 7,278,890 | +0.25(+1.26%) |
Apr 16, 2019 | 20.20 | 20.31 | 20.07 | 20.21 | 7,058,082 | +0.05(+0.24%) |
Apr 15, 2019 | 19.94 | 20.40 | 19.74 | 20.16 | 8,412,484 | +0.25(+1.28%) |
Apr 12, 2019 | 20.10 | 20.40 | 19.88 | 19.91 | 7,484,629 | -0.03(-0.16%) |
Apr 11, 2019 | 20.37 | 20.51 | 19.92 | 19.94 | 12,142,142 | -0.36(-1.78%) |
Apr 10, 2019 | 20.75 | 20.98 | 20.20 | 20.30 | 8,821,470 | -0.25(-1.24%) |
Apr 09, 2019 | 20.91 | 21.01 | 20.51 | 20.56 | 8,531,124 | -0.48(-2.30%) |
Apr 08, 2019 | 20.89 | 21.30 | 20.88 | 21.04 | 8,912,771 | +0.14(+0.67%) |
Apr 05, 2019 | 21.32 | 21.59 | 20.83 | 20.90 | 14,170,291 | -0.41(-1.92%) |
Apr 04, 2019 | 20.22 | 21.34 | 20.16 | 21.31 | 17,330,334 | +1.13(+5.61%) |
Apr 03, 2019 | 20.42 | 20.48 | 20.06 | 20.18 | 8,072,725 | -0.05(-0.24%) |
Apr 02, 2019 | 20.13 | 20.29 | 19.88 | 20.23 | 8,035,110 | +0.16(+0.82%) |
Apr 01, 2019 | 19.82 | 20.20 | 19.73 | 20.06 | 8,502,804 | +0.36(+1.83%) |
Mar 29, 2019 | 19.99 | 20.07 | 19.58 | 19.70 | 8,351,406 | -0.13(-0.66%) |
Mar 28, 2019 | 20.11 | 20.24 | 19.83 | 19.83 | 11,216,313 | -0.11(-0.58%) |
Mar 27, 2019 | 19.60 | 20.07 | 19.54 | 19.95 | 8,468,590 | +0.33(+1.67%) |
Mar 26, 2019 | 19.74 | 20.08 | 19.42 | 19.62 | 9,416,441 | +0.06(+0.29%) |
Mar 25, 2019 | 19.15 | 19.83 | 19.01 | 19.56 | 10,673,349 | +0.45(+2.36%) |
Mar 22, 2019 | 19.67 | 19.69 | 19.07 | 19.11 | 8,082,482 | -0.59(-3.00%) |
Mar 21, 2019 | 19.42 | 19.74 | 19.24 | 19.70 | 6,539,505 | +0.33(+1.69%) |
Mar 20, 2019 | 19.59 | 19.74 | 19.19 | 19.38 | 8,657,698 | -0.26(-1.34%) |
Mar 19, 2019 | 19.64 | 19.89 | 19.43 | 19.64 | 11,682,909 | +0.05(+0.25%) |
Mar 18, 2019 | 19.47 | 19.62 | 19.30 | 19.59 | 7,523,682 | +0.15(+0.76%) |
Mar 15, 2019 | 19.42 | 19.47 | 19.10 | 19.44 | 13,360,103 | +0.07(+0.34%) |
Mar 14, 2019 | 19.33 | 19.60 | 19.16 | 19.38 | 7,361,635 | -0.01(-0.05%) |
Mar 13, 2019 | 19.17 | 19.73 | 19.05 | 19.39 | 11,679,478 | +0.16(+0.84%) |
Mar 12, 2019 | 19.12 | 19.30 | 18.86 | 19.22 | 10,346,232 | +0.20(+1.06%) |
Mar 11, 2019 | 18.64 | 19.11 | 18.63 | 19.02 | 9,948,683 | +0.39(+2.08%) |
Mar 08, 2019 | 18.67 | 18.72 | 18.34 | 18.63 | 10,697,509 | -0.17(-0.90%) |
Mar 07, 2019 | 19.38 | 19.40 | 18.73 | 18.80 | 13,062,949 | -0.60(-3.08%) |
Mar 06, 2019 | 19.67 | 19.88 | 19.39 | 19.40 | 8,824,709 | -0.27(-1.35%) |
Mar 05, 2019 | 19.81 | 19.95 | 19.60 | 19.67 | 13,766,094 | +0.01(+0.04%) |
Mar 04, 2019 | 19.85 | 20.07 | 19.63 | 19.66 | 10,251,001 | -0.10(-0.53%) |
Mar 01, 2019 | 20.24 | 20.32 | 19.74 | 19.76 | 13,908,967 | -0.24(-1.21%) |
Feb 28, 2019 | 20.44 | 20.44 | 19.78 | 20.01 | 16,475,935 | -0.43(-2.09%) |
Feb 27, 2019 | 19.85 | 20.64 | 19.76 | 20.43 | 18,379,090 | +0.48(+2.43%) |
Feb 26, 2019 | 19.77 | 20.66 | 19.53 | 19.95 | 35,093,348 | +0.29(+1.48%) |
Feb 25, 2019 | 19.58 | 20.09 | 19.56 | 19.66 | 16,724,468 | +0.24(+1.25%) |
Feb 22, 2019 | 19.62 | 19.67 | 19.33 | 19.42 | 16,749,195 | -0.31(-1.59%) |
Feb 21, 2019 | 20.28 | 20.43 | 19.64 | 19.73 | 9,823,275 | -0.46(-2.28%) |
Feb 20, 2019 | 20.33 | 20.48 | 20.08 | 20.19 | 7,702,916 | -0.25(-1.22%) |
Feb 19, 2019 | 20.12 | 20.54 | 19.92 | 20.44 | 11,717,722 | +0.36(+1.81%) |
Feb 15, 2019 | 20.46 | 20.46 | 20.06 | 20.08 | 9,340,216 | -0.21(-1.03%) |
Feb 14, 2019 | 20.19 | 20.56 | 19.83 | 20.29 | 9,363,222 | -0.08(-0.40%) |
Feb 13, 2019 | 20.14 | 20.39 | 19.76 | 20.37 | 13,943,894 | +0.36(+1.82%) |
Feb 12, 2019 | 20.18 | 20.35 | 19.92 | 20.01 | 15,779,185 | -0.18(-0.88%) |
Feb 11, 2019 | 20.30 | 20.47 | 19.99 | 20.18 | 9,369,406 | -0.10(-0.52%) |
Feb 08, 2019 | 20.60 | 20.62 | 20.22 | 20.29 | 5,441,809 | -0.42(-2.03%) |
Feb 07, 2019 | 20.50 | 20.92 | 20.38 | 20.71 | 9,209,785 | +0.23(+1.14%) |
Feb 06, 2019 | 20.63 | 20.89 | 20.36 | 20.47 | 8,384,815 | -0.48(-2.27%) |
Feb 05, 2019 | 20.95 | 21.16 | 20.79 | 20.95 | 10,956,283 | +0.07(+0.35%) |
Feb 04, 2019 | 20.77 | 21.06 | 20.56 | 20.88 | 6,334,830 | +0.11(+0.54%) |
Feb 01, 2019 | 21.16 | 21.37 | 20.52 | 20.77 | 7,637,962 | -0.46(-2.17%) |
Jan 31, 2019 | 20.63 | 21.26 | 20.58 | 21.23 | 12,058,325 | +0.47(+2.26%) |
Jan 30, 2019 | 20.77 | 20.82 | 20.39 | 20.76 | 6,050,942 | +0.00(+0.00%) |
Jan 29, 2019 | 20.79 | 20.85 | 20.36 | 20.76 | 7,264,509 | +0.00(+0.00%) |
Jan 28, 2019 | 20.48 | 20.97 | 20.31 | 20.76 | 10,659,942 | +0.17(+0.82%) |
Jan 25, 2019 | 19.89 | 20.62 | 19.82 | 20.59 | 10,910,879 | +0.81(+4.08%) |
Jan 24, 2019 | 19.87 | 19.87 | 19.50 | 19.78 | 13,420,792 | -0.15(-0.77%) |
Jan 23, 2019 | 20.18 | 20.32 | 19.77 | 19.93 | 9,662,137 | -0.16(-0.80%) |
Jan 22, 2019 | 20.68 | 20.73 | 19.91 | 20.10 | 16,374,654 | -0.72(-3.45%) |
Jan 18, 2019 | 20.10 | 20.98 | 20.06 | 20.81 | 17,457,952 | +0.84(+4.20%) |
Jan 17, 2019 | 19.60 | 20.08 | 19.54 | 19.97 | 11,064,088 | +0.22(+1.10%) |
Jan 16, 2019 | 19.85 | 19.93 | 19.41 | 19.76 | 19,572,610 | -0.40(-2.00%) |
Jan 15, 2019 | 20.18 | 20.27 | 19.93 | 20.16 | 12,242,472 | -0.08(-0.40%) |
Jan 14, 2019 | 20.35 | 20.78 | 20.04 | 20.24 | 19,384,304 | -0.27(-1.34%) |
Jan 11, 2019 | 21.09 | 21.61 | 20.39 | 20.52 | 25,247,206 | -0.56(-2.64%) |
Jan 10, 2019 | 21.28 | 21.65 | 20.58 | 21.07 | 50,258,256 | -4.53(-17.69%) |
Jan 09, 2019 | 25.03 | 25.81 | 24.64 | 25.60 | 9,059,119 | +0.72(+2.89%) |
Jan 08, 2019 | 24.53 | 24.95 | 24.09 | 24.88 | 11,126,362 | +0.74(+3.08%) |
Jan 07, 2019 | 23.60 | 24.51 | 23.16 | 24.14 | 11,827,775 | +0.43(+1.80%) |
Jan 04, 2019 | 24.36 | 24.36 | 23.32 | 23.71 | 11,856,920 | -0.31(-1.28%) |
Jan 03, 2019 | 24.55 | 24.84 | 23.98 | 24.02 | 9,785,540 | -0.81(-3.25%) |
Jan 02, 2019 | 23.48 | 24.99 | 23.41 | 24.82 | 10,119,734 | +0.79(+3.29%) |
Dec 31, 2018 | 24.24 | 24.32 | 23.88 | 24.03 | 5,898,288 | -0.19(-0.80%) |
Dec 28, 2018 | 24.44 | 24.70 | 23.79 | 24.23 | 7,262,024 | -0.02(-0.07%) |
Dec 27, 2018 | 23.90 | 24.25 | 23.09 | 24.24 | 8,605,124 | -0.07(-0.30%) |
Dec 26, 2018 | 23.07 | 24.33 | 23.03 | 24.32 | 9,579,870 | +1.60(+7.03%) |
Dec 24, 2018 | 22.55 | 23.19 | 22.39 | 22.72 | 4,984,959 | -0.04(-0.18%) |
Dec 21, 2018 | 23.56 | 24.15 | 22.70 | 22.76 | 12,796,145 | -0.74(-3.16%) |
Dec 20, 2018 | 24.31 | 24.37 | 23.02 | 23.50 | 11,312,787 | -1.04(-4.24%) |
Dec 19, 2018 | 25.20 | 25.44 | 24.43 | 24.54 | 9,738,886 | -0.52(-2.06%) |
Dec 18, 2018 | 24.57 | 25.09 | 24.49 | 25.06 | 8,867,860 | +0.62(+2.54%) |
Dec 17, 2018 | 24.49 | 25.03 | 24.02 | 24.44 | 9,553,091 | -0.27(-1.08%) |
Dec 14, 2018 | 24.60 | 25.47 | 24.49 | 24.70 | 8,265,186 | -0.15(-0.62%) |
Dec 13, 2018 | 25.72 | 25.87 | 24.52 | 24.86 | 10,217,009 | -0.84(-3.27%) |
Dec 12, 2018 | 25.73 | 25.96 | 25.20 | 25.70 | 7,361,627 | +0.30(+1.19%) |
Dec 11, 2018 | 25.78 | 26.18 | 25.12 | 25.40 | 6,753,536 | -0.04(-0.16%) |
Dec 10, 2018 | 25.67 | 25.87 | 24.66 | 25.44 | 8,764,530 | +0.16(+0.63%) |
Dec 07, 2018 | 25.75 | 25.96 | 25.09 | 25.28 | 7,749,951 | -0.54(-2.10%) |
Dec 06, 2018 | 25.48 | 25.83 | 24.92 | 25.82 | 9,708,538 | -0.04(-0.15%) |
Dec 04, 2018 | 27.28 | 27.38 | 25.79 | 25.86 | 10,967,260 | -1.54(-5.62%) |