Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 24.05 | 24.11 | 23.68 | 24.01 | 1,860,552 | -0.12(-0.48%) |
Nov 27, 2019 | 23.97 | 24.15 | 23.49 | 24.13 | 3,854,376 | +0.43(+1.81%) |
Nov 26, 2019 | 23.89 | 23.99 | 23.36 | 23.70 | 4,819,760 | -0.13(-0.56%) |
Nov 25, 2019 | 23.73 | 23.89 | 23.21 | 23.83 | 2,875,314 | +0.30(+1.29%) |
Nov 22, 2019 | 23.25 | 23.64 | 23.14 | 23.53 | 3,129,553 | +0.52(+2.25%) |
Nov 21, 2019 | 23.32 | 23.55 | 22.95 | 23.01 | 3,551,626 | -0.32(-1.38%) |
Nov 20, 2019 | 24.05 | 24.05 | 23.10 | 23.33 | 4,873,238 | -0.73(-3.04%) |
Nov 19, 2019 | 24.03 | 24.20 | 23.74 | 24.06 | 3,360,408 | +0.01(+0.04%) |
Nov 18, 2019 | 23.89 | 24.13 | 23.46 | 24.05 | 3,988,116 | +0.16(+0.67%) |
Nov 15, 2019 | 23.52 | 24.05 | 23.39 | 23.89 | 3,519,739 | +0.60(+2.57%) |
Nov 14, 2019 | 23.22 | 23.60 | 23.22 | 23.30 | 2,416,619 | +0.05(+0.23%) |
Nov 13, 2019 | 23.39 | 23.48 | 23.13 | 23.24 | 2,748,452 | -0.31(-1.33%) |
Nov 12, 2019 | 23.90 | 23.97 | 23.43 | 23.55 | 4,433,871 | -0.27(-1.12%) |
Nov 11, 2019 | 24.14 | 24.20 | 23.56 | 23.82 | 4,773,969 | -0.49(-2.02%) |
Nov 08, 2019 | 24.09 | 24.31 | 23.69 | 24.31 | 5,767,118 | +0.14(+0.59%) |
Nov 07, 2019 | 23.65 | 24.44 | 23.57 | 24.17 | 5,273,158 | +1.02(+4.40%) |
Nov 06, 2019 | 23.83 | 23.83 | 22.59 | 23.15 | 9,840,369 | -0.91(-3.78%) |
Nov 05, 2019 | 23.14 | 25.00 | 23.14 | 24.06 | 10,497,464 | +0.38(+1.62%) |
Nov 04, 2019 | 23.65 | 23.98 | 23.53 | 23.68 | 7,609,809 | +0.21(+0.87%) |
Nov 01, 2019 | 23.33 | 23.68 | 23.28 | 23.47 | 4,637,997 | +0.38(+1.66%) |
Oct 31, 2019 | 23.35 | 23.39 | 22.57 | 23.09 | 5,734,788 | -0.35(-1.49%) |
Oct 30, 2019 | 23.09 | 23.45 | 22.89 | 23.44 | 3,984,159 | +0.34(+1.47%) |
Oct 29, 2019 | 23.28 | 23.39 | 22.92 | 23.10 | 4,352,224 | -0.23(-1.00%) |
Oct 28, 2019 | 23.50 | 23.79 | 23.29 | 23.33 | 3,667,330 | -0.29(-1.21%) |
Oct 25, 2019 | 22.60 | 23.67 | 22.36 | 23.62 | 3,164,831 | +0.66(+2.88%) |
Oct 24, 2019 | 23.30 | 23.35 | 22.60 | 22.96 | 3,657,243 | -0.21(-0.92%) |
Oct 23, 2019 | 23.64 | 23.65 | 22.99 | 23.17 | 3,521,497 | -0.41(-1.74%) |
Oct 22, 2019 | 23.40 | 23.64 | 22.96 | 23.58 | 4,260,908 | +0.15(+0.65%) |
Oct 21, 2019 | 23.06 | 23.63 | 23.06 | 23.43 | 4,569,770 | +0.61(+2.66%) |
Oct 18, 2019 | 22.40 | 22.92 | 22.35 | 22.82 | 5,675,171 | +0.11(+0.47%) |
Oct 17, 2019 | 23.01 | 23.22 | 22.70 | 22.72 | 4,472,745 | -0.05(-0.23%) |
Oct 16, 2019 | 22.77 | 23.04 | 22.62 | 22.77 | 4,679,107 | -0.02(-0.08%) |
Oct 15, 2019 | 22.58 | 23.04 | 22.36 | 22.79 | 4,356,784 | +0.24(+1.07%) |
Oct 14, 2019 | 22.44 | 22.64 | 21.77 | 22.55 | 6,016,404 | -0.65(-2.81%) |
Oct 11, 2019 | 22.71 | 23.53 | 22.70 | 23.20 | 6,100,859 | +0.88(+3.96%) |
Oct 10, 2019 | 22.16 | 22.41 | 21.97 | 22.31 | 4,795,654 | +0.19(+0.85%) |
Oct 09, 2019 | 22.25 | 22.37 | 22.05 | 22.13 | 5,011,553 | +0.11(+0.49%) |
Oct 08, 2019 | 22.14 | 22.16 | 21.57 | 22.02 | 6,805,865 | -0.46(-2.07%) |
Oct 07, 2019 | 22.72 | 22.78 | 22.43 | 22.48 | 4,515,271 | -0.28(-1.22%) |
Oct 04, 2019 | 22.44 | 22.77 | 22.18 | 22.76 | 3,410,657 | +0.20(+0.87%) |
Oct 03, 2019 | 22.01 | 22.57 | 21.55 | 22.56 | 4,485,883 | +0.47(+2.14%) |
Oct 02, 2019 | 22.47 | 22.54 | 22.03 | 22.09 | 6,164,346 | -0.77(-3.36%) |
Oct 01, 2019 | 23.36 | 23.68 | 22.80 | 22.86 | 6,350,183 | -0.40(-1.73%) |
Sep 30, 2019 | 23.39 | 23.47 | 22.90 | 23.26 | 6,058,213 | +0.05(+0.23%) |
Sep 27, 2019 | 22.92 | 23.42 | 22.90 | 23.21 | 5,318,919 | +0.43(+1.88%) |
Sep 26, 2019 | 22.55 | 22.96 | 22.47 | 22.78 | 5,172,771 | +0.13(+0.59%) |
Sep 25, 2019 | 22.60 | 23.08 | 22.52 | 22.64 | 7,600,214 | +0.19(+0.83%) |
Sep 24, 2019 | 22.68 | 22.76 | 22.23 | 22.46 | 7,248,986 | +0.01(+0.04%) |
Sep 23, 2019 | 22.34 | 22.69 | 22.16 | 22.45 | 8,218,854 | +0.00(+0.00%) |
Sep 20, 2019 | 22.62 | 23.12 | 22.42 | 22.45 | 9,959,940 | -0.12(-0.51%) |
Sep 19, 2019 | 22.48 | 22.75 | 22.38 | 22.56 | 4,984,172 | +0.08(+0.36%) |
Sep 18, 2019 | 22.32 | 22.63 | 22.23 | 22.48 | 8,541,438 | +0.02(+0.08%) |
Sep 17, 2019 | 22.66 | 22.75 | 22.05 | 22.47 | 6,926,509 | -0.31(-1.37%) |
Sep 16, 2019 | 22.34 | 23.17 | 22.31 | 22.78 | 6,699,653 | +0.29(+1.31%) |
Sep 13, 2019 | 23.22 | 23.75 | 22.46 | 22.48 | 8,176,887 | -0.36(-1.56%) |
Sep 12, 2019 | 22.82 | 22.99 | 22.09 | 22.84 | 7,431,606 | -0.18(-0.78%) |
Sep 11, 2019 | 22.59 | 23.34 | 21.89 | 23.02 | 8,273,295 | +0.54(+2.42%) |
Sep 10, 2019 | 21.56 | 22.55 | 21.52 | 22.47 | 8,275,067 | +0.79(+3.62%) |
Sep 09, 2019 | 21.14 | 21.77 | 20.95 | 21.69 | 9,355,209 | +0.54(+2.53%) |
Sep 06, 2019 | 20.57 | 21.22 | 20.40 | 21.15 | 9,084,484 | +0.69(+3.36%) |
Sep 05, 2019 | 19.28 | 20.47 | 19.28 | 20.47 | 11,997,480 | +1.58(+8.36%) |
Sep 04, 2019 | 18.50 | 18.93 | 18.50 | 18.89 | 8,845,696 | +0.92(+5.14%) |
Sep 03, 2019 | 17.96 | 18.40 | 17.78 | 17.96 | 7,117,076 | -0.18(-1.02%) |
Aug 30, 2019 | 17.95 | 18.41 | 17.92 | 18.15 | 7,375,946 | +0.33(+1.82%) |
Aug 29, 2019 | 17.96 | 18.17 | 17.38 | 17.82 | 7,328,832 | -0.18(-1.02%) |
Aug 28, 2019 | 17.96 | 18.25 | 17.71 | 18.01 | 5,255,770 | +0.01(+0.05%) |
Aug 27, 2019 | 18.44 | 18.47 | 17.87 | 18.00 | 6,138,617 | -0.35(-1.92%) |
Aug 26, 2019 | 18.07 | 18.37 | 17.86 | 18.35 | 5,548,631 | +0.50(+2.81%) |
Aug 23, 2019 | 18.51 | 18.69 | 17.80 | 17.85 | 8,306,671 | -0.85(-4.56%) |
Aug 22, 2019 | 19.20 | 19.34 | 18.32 | 18.70 | 6,523,369 | -0.41(-2.16%) |
Aug 21, 2019 | 18.76 | 19.15 | 18.74 | 19.12 | 8,508,227 | +0.62(+3.37%) |
Aug 20, 2019 | 18.32 | 18.53 | 17.98 | 18.49 | 7,707,466 | +0.06(+0.33%) |
Aug 19, 2019 | 17.87 | 18.60 | 17.67 | 18.43 | 12,069,036 | +0.89(+5.06%) |
Aug 16, 2019 | 16.53 | 17.85 | 16.53 | 17.54 | 15,818,699 | +0.45(+2.62%) |
Aug 15, 2019 | 19.25 | 19.56 | 16.29 | 17.09 | 29,948,616 | -4.88(-22.20%) |
Aug 14, 2019 | 22.75 | 22.75 | 21.75 | 21.97 | 7,384,114 | -1.50(-6.40%) |
Aug 13, 2019 | 23.25 | 24.29 | 22.76 | 23.48 | 5,216,947 | +0.41(+1.79%) |
Aug 12, 2019 | 23.55 | 24.10 | 22.84 | 23.06 | 4,584,676 | -1.01(-4.20%) |
Aug 09, 2019 | 24.91 | 24.91 | 24.00 | 24.07 | 3,108,146 | -0.95(-3.79%) |
Aug 08, 2019 | 24.77 | 25.14 | 24.68 | 25.02 | 2,752,045 | +0.25(+1.03%) |
Aug 07, 2019 | 24.14 | 24.84 | 23.94 | 24.77 | 3,518,487 | +0.26(+1.08%) |
Aug 06, 2019 | 24.60 | 24.78 | 24.19 | 24.50 | 3,896,305 | +0.04(+0.14%) |
Aug 05, 2019 | 25.48 | 25.48 | 24.30 | 24.47 | 5,299,009 | -1.68(-6.42%) |
Aug 02, 2019 | 25.69 | 26.33 | 25.64 | 26.15 | 4,841,254 | +0.42(+1.64%) |
Aug 01, 2019 | 27.07 | 27.20 | 25.54 | 25.72 | 5,560,576 | -1.46(-5.37%) |
Jul 31, 2019 | 26.83 | 27.29 | 26.51 | 27.18 | 5,725,135 | +0.24(+0.88%) |
Jul 30, 2019 | 26.81 | 27.05 | 26.20 | 26.95 | 3,290,360 | +0.04(+0.16%) |
Jul 29, 2019 | 26.76 | 26.98 | 26.31 | 26.90 | 3,725,882 | -0.01(-0.03%) |
Jul 26, 2019 | 27.19 | 27.19 | 26.63 | 26.91 | 3,066,161 | -0.18(-0.65%) |
Jul 25, 2019 | 26.89 | 27.22 | 26.86 | 27.09 | 3,780,294 | +0.02(+0.07%) |
Jul 24, 2019 | 26.61 | 27.11 | 26.41 | 27.07 | 3,678,505 | +0.67(+2.53%) |
Jul 23, 2019 | 26.02 | 26.48 | 25.92 | 26.40 | 3,673,580 | +0.57(+2.21%) |
Jul 22, 2019 | 26.72 | 26.88 | 25.73 | 25.83 | 4,349,011 | -0.80(-3.00%) |
Jul 19, 2019 | 26.87 | 27.07 | 26.61 | 26.63 | 2,569,736 | -0.09(-0.33%) |
Jul 18, 2019 | 26.58 | 26.85 | 26.37 | 26.72 | 2,424,907 | +0.11(+0.43%) |
Jul 17, 2019 | 27.26 | 27.26 | 26.54 | 26.60 | 3,072,866 | -0.82(-2.98%) |
Jul 16, 2019 | 27.06 | 27.54 | 26.97 | 27.42 | 3,505,416 | +0.40(+1.46%) |
Jul 15, 2019 | 26.74 | 27.06 | 26.69 | 27.03 | 3,127,145 | +0.36(+1.35%) |
Jul 12, 2019 | 26.28 | 26.96 | 26.20 | 26.67 | 3,025,314 | +0.54(+2.09%) |
Jul 11, 2019 | 25.49 | 26.21 | 25.38 | 26.12 | 4,154,869 | +0.76(+2.98%) |
Jul 10, 2019 | 26.07 | 26.17 | 25.26 | 25.36 | 5,444,819 | -0.69(-2.63%) |
Jul 09, 2019 | 26.41 | 26.41 | 25.94 | 26.05 | 4,620,676 | -0.54(-2.05%) |
Jul 08, 2019 | 26.57 | 26.72 | 26.30 | 26.59 | 5,385,833 | +0.02(+0.07%) |
Jul 05, 2019 | 26.57 | 26.70 | 26.25 | 26.58 | 3,957,746 | -0.12(-0.46%) |
Jul 03, 2019 | 26.86 | 26.93 | 26.35 | 26.70 | 2,147,382 | +0.04(+0.13%) |
Jul 02, 2019 | 27.54 | 27.56 | 26.55 | 26.67 | 4,075,341 | -0.84(-3.07%) |
Jul 01, 2019 | 28.38 | 28.51 | 27.39 | 27.51 | 5,662,348 | -0.38(-1.36%) |
Jun 28, 2019 | 27.38 | 27.95 | 27.19 | 27.89 | 5,818,743 | +0.61(+2.22%) |
Jun 27, 2019 | 27.54 | 27.86 | 27.02 | 27.28 | 5,112,212 | +0.23(+0.85%) |
Jun 26, 2019 | 26.67 | 27.28 | 26.67 | 27.05 | 3,952,048 | +0.51(+1.92%) |
Jun 25, 2019 | 27.37 | 27.41 | 26.46 | 26.54 | 7,365,432 | -1.05(-3.82%) |
Jun 24, 2019 | 27.40 | 27.79 | 27.22 | 27.60 | 5,057,460 | +0.06(+0.22%) |
Jun 21, 2019 | 27.20 | 27.55 | 26.89 | 27.54 | 5,887,808 | +0.40(+1.46%) |
Jun 20, 2019 | 27.06 | 27.16 | 26.74 | 27.14 | 3,928,804 | +0.35(+1.31%) |
Jun 19, 2019 | 26.63 | 26.89 | 26.39 | 26.79 | 3,538,269 | +0.15(+0.56%) |
Jun 18, 2019 | 26.28 | 27.18 | 26.28 | 26.64 | 4,564,074 | +0.57(+2.19%) |
Jun 17, 2019 | 25.88 | 26.39 | 25.74 | 26.07 | 3,029,643 | +0.11(+0.41%) |
Jun 14, 2019 | 26.21 | 26.27 | 25.71 | 25.96 | 4,074,941 | -0.35(-1.34%) |
Jun 13, 2019 | 25.58 | 26.31 | 25.43 | 26.31 | 3,435,006 | +0.98(+3.85%) |
Jun 12, 2019 | 26.23 | 26.30 | 25.34 | 25.34 | 8,131,199 | -0.78(-2.99%) |
Jun 11, 2019 | 26.68 | 26.75 | 26.08 | 26.12 | 4,269,478 | -0.22(-0.83%) |
Jun 10, 2019 | 26.78 | 27.05 | 26.30 | 26.34 | 4,124,981 | -0.25(-0.93%) |
Jun 07, 2019 | 26.11 | 26.62 | 25.91 | 26.59 | 3,657,934 | +0.56(+2.16%) |
Jun 06, 2019 | 26.19 | 26.25 | 25.53 | 26.02 | 3,781,477 | -0.20(-0.75%) |
Jun 05, 2019 | 26.49 | 26.61 | 25.71 | 26.22 | 6,131,354 | +0.10(+0.40%) |
Jun 04, 2019 | 25.42 | 26.28 | 25.40 | 26.11 | 5,570,013 | +1.07(+4.27%) |
Jun 03, 2019 | 24.80 | 25.27 | 24.70 | 25.05 | 5,143,226 | +0.23(+0.91%) |
May 31, 2019 | 24.37 | 24.96 | 24.27 | 24.82 | 5,011,207 | +0.17(+0.71%) |
May 30, 2019 | 25.12 | 25.20 | 24.62 | 24.65 | 6,659,057 | -0.44(-1.77%) |
May 29, 2019 | 25.14 | 25.62 | 24.88 | 25.09 | 5,186,268 | -0.46(-1.80%) |
May 28, 2019 | 25.90 | 26.15 | 25.55 | 25.55 | 10,311,523 | -0.27(-1.04%) |
May 24, 2019 | 26.51 | 26.53 | 25.58 | 25.82 | 6,676,354 | -0.45(-1.72%) |
May 23, 2019 | 26.51 | 26.67 | 26.07 | 26.27 | 4,722,232 | -0.55(-2.04%) |
May 22, 2019 | 27.03 | 27.04 | 26.56 | 26.82 | 4,613,636 | -0.45(-1.66%) |
May 21, 2019 | 26.91 | 27.32 | 26.78 | 27.27 | 4,877,856 | +0.57(+2.15%) |
May 20, 2019 | 26.48 | 26.77 | 26.36 | 26.70 | 4,811,600 | -0.05(-0.19%) |
May 17, 2019 | 27.01 | 27.18 | 26.65 | 26.75 | 5,355,375 | -0.49(-1.79%) |
May 16, 2019 | 27.17 | 27.62 | 27.12 | 27.24 | 4,775,773 | +0.23(+0.84%) |
May 15, 2019 | 26.54 | 27.28 | 26.29 | 27.01 | 7,141,295 | +0.26(+0.97%) |
May 14, 2019 | 26.49 | 26.90 | 25.92 | 26.75 | 6,247,477 | +0.49(+1.85%) |
May 13, 2019 | 27.28 | 27.31 | 26.06 | 26.26 | 7,787,939 | -1.76(-6.29%) |
May 10, 2019 | 28.72 | 28.95 | 27.24 | 28.03 | 9,615,649 | -0.96(-3.33%) |
May 09, 2019 | 31.34 | 31.34 | 28.62 | 28.99 | 23,499,006 | +2.27(+8.49%) |
May 08, 2019 | 26.58 | 27.19 | 26.51 | 26.72 | 7,083,866 | +0.03(+0.10%) |
May 07, 2019 | 27.13 | 27.33 | 26.51 | 26.70 | 7,147,827 | -0.70(-2.54%) |
May 06, 2019 | 26.47 | 27.51 | 26.38 | 27.39 | 6,404,822 | +0.28(+1.03%) |
May 03, 2019 | 27.47 | 27.71 | 27.03 | 27.11 | 7,413,824 | -0.17(-0.61%) |
May 02, 2019 | 27.06 | 27.45 | 26.79 | 27.28 | 6,549,867 | +0.32(+1.19%) |
May 01, 2019 | 28.12 | 28.27 | 26.91 | 26.96 | 6,003,051 | -1.09(-3.87%) |
Apr 30, 2019 | 27.84 | 28.06 | 27.51 | 28.04 | 5,024,632 | -0.05(-0.19%) |
Apr 29, 2019 | 27.43 | 28.11 | 27.43 | 28.10 | 5,572,821 | +0.59(+2.15%) |
Apr 26, 2019 | 26.97 | 27.58 | 26.83 | 27.51 | 4,621,702 | +0.74(+2.76%) |
Apr 25, 2019 | 27.38 | 27.38 | 26.70 | 26.77 | 5,455,398 | -0.63(-2.32%) |
Apr 24, 2019 | 26.80 | 27.73 | 26.79 | 27.40 | 7,887,816 | +0.60(+2.24%) |
Apr 23, 2019 | 26.59 | 26.91 | 26.11 | 26.80 | 10,931,571 | +0.12(+0.46%) |
Apr 22, 2019 | 28.17 | 28.29 | 26.57 | 26.68 | 6,672,768 | -1.61(-5.68%) |
Apr 18, 2019 | 28.06 | 28.41 | 27.88 | 28.29 | 3,552,031 | +0.22(+0.77%) |
Apr 17, 2019 | 28.29 | 28.85 | 28.00 | 28.07 | 5,275,491 | +0.03(+0.12%) |
Apr 16, 2019 | 27.99 | 28.12 | 27.74 | 28.04 | 4,715,685 | -0.03(-0.12%) |
Apr 15, 2019 | 28.38 | 28.47 | 27.92 | 28.07 | 3,898,608 | -0.23(-0.83%) |
Apr 12, 2019 | 28.78 | 28.97 | 28.14 | 28.30 | 4,816,282 | -0.29(-1.00%) |
Apr 11, 2019 | 29.20 | 29.38 | 28.52 | 28.59 | 4,641,008 | -0.44(-1.53%) |
Apr 10, 2019 | 29.17 | 29.34 | 28.72 | 29.04 | 4,237,786 | -0.13(-0.45%) |
Apr 09, 2019 | 29.12 | 29.17 | 28.68 | 29.17 | 4,358,637 | -0.22(-0.74%) |
Apr 08, 2019 | 29.64 | 29.68 | 29.26 | 29.38 | 3,135,722 | -0.38(-1.28%) |
Apr 05, 2019 | 30.03 | 30.18 | 29.66 | 29.77 | 3,529,017 | -0.17(-0.58%) |
Apr 04, 2019 | 29.46 | 29.95 | 29.37 | 29.94 | 2,656,479 | +0.49(+1.65%) |
Apr 03, 2019 | 29.12 | 29.50 | 29.04 | 29.45 | 4,219,422 | +0.56(+1.96%) |
Apr 02, 2019 | 29.17 | 29.23 | 28.84 | 28.89 | 3,234,291 | -0.13(-0.45%) |
Apr 01, 2019 | 28.42 | 29.12 | 28.39 | 29.02 | 4,239,057 | +0.78(+2.77%) |
Mar 29, 2019 | 28.64 | 28.76 | 28.11 | 28.24 | 4,414,580 | -0.19(-0.67%) |
Mar 28, 2019 | 28.61 | 28.84 | 28.28 | 28.43 | 4,557,965 | +0.20(+0.71%) |
Mar 27, 2019 | 27.91 | 28.33 | 27.90 | 28.23 | 3,879,777 | +0.46(+1.66%) |
Mar 26, 2019 | 27.55 | 28.05 | 27.55 | 27.77 | 3,325,343 | +0.33(+1.20%) |
Mar 25, 2019 | 26.87 | 27.64 | 26.67 | 27.44 | 4,948,717 | +0.56(+2.07%) |
Mar 22, 2019 | 27.41 | 27.63 | 26.86 | 26.88 | 5,286,909 | -0.89(-3.19%) |
Mar 21, 2019 | 27.72 | 27.96 | 27.44 | 27.77 | 5,320,764 | +0.09(+0.31%) |
Mar 20, 2019 | 28.56 | 28.56 | 27.55 | 27.68 | 8,211,227 | -0.94(-3.28%) |
Mar 19, 2019 | 28.76 | 29.14 | 28.50 | 28.62 | 4,021,561 | -0.01(-0.03%) |
Mar 18, 2019 | 28.11 | 28.68 | 28.04 | 28.63 | 4,854,632 | +0.64(+2.30%) |
Mar 15, 2019 | 28.79 | 28.82 | 27.96 | 27.98 | 11,187,016 | -0.78(-2.72%) |
Mar 14, 2019 | 29.41 | 29.43 | 28.68 | 28.77 | 5,605,902 | -0.66(-2.24%) |
Mar 13, 2019 | 29.37 | 29.87 | 29.28 | 29.43 | 2,956,973 | +0.07(+0.24%) |
Mar 12, 2019 | 29.50 | 29.63 | 29.06 | 29.36 | 2,583,166 | -0.07(-0.24%) |
Mar 11, 2019 | 29.24 | 29.58 | 29.07 | 29.43 | 3,349,411 | +0.28(+0.95%) |
Mar 08, 2019 | 29.30 | 29.43 | 28.93 | 29.15 | 3,773,076 | -0.56(-1.87%) |
Mar 07, 2019 | 29.89 | 29.89 | 29.24 | 29.70 | 4,919,503 | -0.00(-0.01%) |
Mar 06, 2019 | 30.02 | 30.06 | 29.65 | 29.71 | 2,698,275 | -0.08(-0.26%) |
Mar 05, 2019 | 29.98 | 30.27 | 29.75 | 29.78 | 3,338,297 | +0.01(+0.03%) |
Mar 04, 2019 | 30.30 | 30.58 | 29.60 | 29.78 | 3,424,618 | -0.65(-2.15%) |
Mar 01, 2019 | 30.62 | 30.72 | 29.94 | 30.43 | 3,193,751 | +0.36(+1.20%) |
Feb 28, 2019 | 30.60 | 30.60 | 30.04 | 30.07 | 3,403,600 | -0.44(-1.44%) |
Feb 27, 2019 | 30.39 | 30.74 | 30.33 | 30.51 | 2,398,265 | -0.18(-0.59%) |
Feb 26, 2019 | 31.32 | 31.45 | 30.66 | 30.69 | 3,238,188 | -0.43(-1.38%) |
Feb 25, 2019 | 30.75 | 31.20 | 30.64 | 31.12 | 4,378,128 | +0.60(+1.97%) |
Feb 22, 2019 | 30.13 | 30.58 | 30.12 | 30.52 | 2,855,829 | +0.54(+1.81%) |
Feb 21, 2019 | 30.02 | 30.37 | 29.90 | 29.97 | 4,461,214 | -0.14(-0.46%) |
Feb 20, 2019 | 30.82 | 30.82 | 30.07 | 30.11 | 5,186,359 | -0.46(-1.52%) |
Feb 19, 2019 | 30.89 | 30.89 | 30.32 | 30.58 | 3,809,575 | -0.33(-1.06%) |
Feb 15, 2019 | 30.55 | 31.18 | 30.34 | 30.90 | 5,917,457 | +0.65(+2.16%) |
Feb 14, 2019 | 29.80 | 30.28 | 29.38 | 30.25 | 5,476,432 | +0.04(+0.14%) |
Feb 13, 2019 | 30.54 | 30.60 | 30.09 | 30.21 | 5,684,241 | -0.22(-0.71%) |
Feb 12, 2019 | 30.09 | 30.50 | 29.90 | 30.42 | 7,232,484 | +0.60(+2.02%) |
Feb 11, 2019 | 29.34 | 30.16 | 29.24 | 29.82 | 5,309,986 | +0.68(+2.33%) |
Feb 08, 2019 | 28.81 | 29.75 | 28.79 | 29.14 | 11,302,235 | +0.33(+1.13%) |
Feb 07, 2019 | 29.02 | 29.41 | 27.46 | 28.81 | 27,251,974 | -5.02(-14.83%) |
Feb 06, 2019 | 33.85 | 34.10 | 33.29 | 33.83 | 5,303,162 | +0.49(+1.47%) |
Feb 05, 2019 | 33.47 | 33.69 | 33.16 | 33.34 | 3,621,908 | +0.22(+0.68%) |
Feb 04, 2019 | 32.99 | 33.23 | 32.81 | 33.11 | 3,696,435 | -0.13(-0.39%) |
Feb 01, 2019 | 33.30 | 33.56 | 33.14 | 33.24 | 4,164,054 | -0.07(-0.21%) |
Jan 31, 2019 | 33.03 | 33.45 | 32.69 | 33.31 | 4,546,294 | +0.28(+0.86%) |
Jan 30, 2019 | 32.92 | 33.03 | 32.14 | 33.03 | 4,894,469 | +0.51(+1.56%) |
Jan 29, 2019 | 32.49 | 33.09 | 32.22 | 32.52 | 4,828,608 | -0.08(-0.24%) |
Jan 28, 2019 | 32.00 | 32.67 | 31.85 | 32.60 | 3,551,476 | +0.33(+1.01%) |
Jan 25, 2019 | 31.67 | 32.52 | 31.67 | 32.27 | 4,164,170 | +1.19(+3.82%) |
Jan 24, 2019 | 31.15 | 31.29 | 30.75 | 31.08 | 4,810,024 | -0.34(-1.07%) |
Jan 23, 2019 | 31.50 | 31.63 | 31.08 | 31.42 | 3,498,794 | +0.14(+0.44%) |
Jan 22, 2019 | 31.84 | 31.84 | 30.99 | 31.28 | 2,928,491 | -0.63(-1.97%) |
Jan 18, 2019 | 31.44 | 32.07 | 31.30 | 31.91 | 3,665,888 | +0.83(+2.66%) |
Jan 17, 2019 | 30.29 | 31.28 | 30.29 | 31.08 | 3,254,524 | +0.71(+2.32%) |
Jan 16, 2019 | 30.77 | 30.96 | 30.01 | 30.38 | 3,851,936 | -0.52(-1.67%) |
Jan 15, 2019 | 31.29 | 31.36 | 30.58 | 30.89 | 2,942,528 | -0.21(-0.66%) |
Jan 14, 2019 | 30.99 | 31.40 | 30.67 | 31.10 | 3,386,242 | -0.18(-0.58%) |
Jan 11, 2019 | 31.30 | 31.79 | 30.91 | 31.28 | 2,822,363 | +0.21(+0.66%) |
Jan 10, 2019 | 30.71 | 31.40 | 30.65 | 31.07 | 5,151,749 | -0.77(-2.41%) |
Jan 09, 2019 | 30.78 | 31.94 | 30.33 | 31.84 | 6,775,924 | +1.36(+4.46%) |
Jan 08, 2019 | 30.25 | 30.87 | 30.10 | 30.48 | 4,199,684 | +0.70(+2.34%) |
Jan 07, 2019 | 29.59 | 30.45 | 29.29 | 29.78 | 3,515,187 | +0.29(+0.99%) |
Jan 04, 2019 | 28.80 | 29.68 | 28.72 | 29.49 | 4,949,129 | +1.08(+3.79%) |
Jan 03, 2019 | 29.32 | 29.35 | 28.21 | 28.42 | 3,973,991 | -1.20(-4.04%) |
Jan 02, 2019 | 28.59 | 29.76 | 28.17 | 29.61 | 3,895,653 | +0.57(+1.96%) |
Dec 31, 2018 | 29.14 | 29.34 | 28.67 | 29.04 | 3,079,987 | -0.05(-0.18%) |
Dec 28, 2018 | 29.44 | 29.66 | 28.93 | 29.10 | 2,757,637 | -0.29(-1.00%) |
Dec 27, 2018 | 28.77 | 29.39 | 28.19 | 29.39 | 3,383,808 | +0.22(+0.77%) |
Dec 26, 2018 | 27.81 | 29.17 | 27.81 | 29.16 | 3,141,106 | +1.37(+4.92%) |
Dec 24, 2018 | 28.05 | 28.26 | 27.56 | 27.80 | 1,700,645 | -0.44(-1.55%) |
Dec 21, 2018 | 28.76 | 29.39 | 28.21 | 28.23 | 6,699,161 | -0.52(-1.80%) |
Dec 20, 2018 | 29.18 | 29.53 | 28.29 | 28.75 | 4,101,832 | -0.46(-1.59%) |
Dec 19, 2018 | 29.74 | 30.35 | 29.07 | 29.22 | 4,064,256 | -0.63(-2.10%) |
Dec 18, 2018 | 30.15 | 30.24 | 29.55 | 29.84 | 4,117,786 | -0.04(-0.14%) |
Dec 17, 2018 | 29.53 | 30.23 | 29.14 | 29.89 | 4,901,842 | +0.11(+0.38%) |
Dec 14, 2018 | 29.75 | 30.46 | 29.62 | 29.78 | 4,132,331 | -0.20(-0.66%) |
Dec 13, 2018 | 31.01 | 31.14 | 29.95 | 29.97 | 6,520,510 | -1.04(-3.36%) |
Dec 12, 2018 | 30.81 | 31.40 | 30.49 | 31.01 | 5,243,934 | +0.93(+3.09%) |
Dec 11, 2018 | 31.28 | 31.34 | 29.85 | 30.09 | 4,612,483 | -0.76(-2.46%) |
Dec 10, 2018 | 30.43 | 30.91 | 30.07 | 30.84 | 7,622,487 | +0.43(+1.41%) |
Dec 07, 2018 | 32.27 | 32.58 | 30.26 | 30.41 | 7,230,795 | -1.93(-5.96%) |
Dec 06, 2018 | 32.15 | 32.39 | 31.61 | 32.34 | 4,706,210 | -0.26(-0.80%) |
Dec 04, 2018 | 33.72 | 33.86 | 32.34 | 32.60 | 4,868,478 | -1.13(-3.34%) |