Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 19.19 | 19.20 | 18.77 | 18.89 | 3,266,000 | -0.21(-1.10%) |
Nov 27, 2019 | 18.80 | 19.39 | 18.66 | 19.10 | 9,707,800 | +1.06(+5.88%) |
Nov 26, 2019 | 17.38 | 18.04 | 17.27 | 18.04 | 6,231,167 | +0.68(+3.92%) |
Nov 25, 2019 | 17.62 | 17.63 | 17.23 | 17.36 | 2,997,347 | -0.07(-0.40%) |
Nov 22, 2019 | 17.09 | 17.46 | 17.03 | 17.43 | 3,137,300 | +0.44(+2.59%) |
Nov 21, 2019 | 17.01 | 17.06 | 16.74 | 16.99 | 4,108,784 | +0.00(+0.00%) |
Nov 20, 2019 | 17.30 | 17.31 | 16.93 | 16.99 | 2,745,561 | -0.34(-1.96%) |
Nov 19, 2019 | 17.25 | 17.51 | 17.17 | 17.33 | 4,610,576 | +0.00(+0.00%) |
Nov 18, 2019 | 17.80 | 17.86 | 17.31 | 17.33 | 4,208,147 | -0.46(-2.59%) |
Nov 15, 2019 | 17.12 | 17.89 | 17.11 | 17.79 | 5,882,900 | +0.67(+3.91%) |
Nov 14, 2019 | 17.11 | 17.48 | 17.09 | 17.12 | 3,085,014 | -0.11(-0.64%) |
Nov 13, 2019 | 17.20 | 17.34 | 17.08 | 17.23 | 3,906,975 | -0.06(-0.35%) |
Nov 12, 2019 | 17.70 | 17.86 | 17.25 | 17.29 | 3,831,496 | -0.28(-1.59%) |
Nov 11, 2019 | 17.45 | 17.61 | 17.26 | 17.57 | 3,647,612 | +0.01(+0.06%) |
Nov 08, 2019 | 17.74 | 17.91 | 17.41 | 17.56 | 4,354,500 | -0.03(-0.17%) |
Nov 07, 2019 | 18.44 | 18.57 | 17.39 | 17.59 | 8,152,037 | -0.58(-3.19%) |
Nov 06, 2019 | 18.11 | 18.37 | 17.77 | 18.17 | 7,420,710 | +0.24(+1.34%) |
Nov 05, 2019 | 17.25 | 18.31 | 17.07 | 17.93 | 15,029,033 | +0.79(+4.61%) |
Nov 04, 2019 | 17.83 | 18.51 | 16.83 | 17.14 | 43,553,160 | -4.00(-18.92%) |
Nov 01, 2019 | 20.81 | 21.31 | 20.78 | 21.14 | 4,988,500 | +0.49(+2.37%) |
Oct 31, 2019 | 20.65 | 20.73 | 20.40 | 20.65 | 3,220,352 | -0.16(-0.77%) |
Oct 30, 2019 | 20.83 | 20.95 | 20.55 | 20.81 | 3,051,759 | -0.05(-0.24%) |
Oct 29, 2019 | 21.15 | 21.17 | 20.79 | 20.86 | 2,454,447 | -0.33(-1.56%) |
Oct 28, 2019 | 21.12 | 21.47 | 21.06 | 21.19 | 2,870,341 | +0.13(+0.62%) |
Oct 25, 2019 | 20.62 | 21.31 | 20.51 | 21.06 | 2,700,000 | +0.20(+0.96%) |
Oct 24, 2019 | 20.86 | 20.92 | 20.37 | 20.86 | 2,810,275 | +0.04(+0.19%) |
Oct 23, 2019 | 21.22 | 21.22 | 20.60 | 20.82 | 4,249,868 | -0.56(-2.62%) |
Oct 22, 2019 | 20.48 | 21.45 | 20.17 | 21.38 | 6,520,314 | +1.29(+6.42%) |
Oct 21, 2019 | 19.82 | 20.09 | 19.77 | 20.09 | 2,095,305 | +0.40(+2.03%) |
Oct 18, 2019 | 20.04 | 20.07 | 19.51 | 19.69 | 4,233,200 | -0.83(-4.04%) |
Oct 17, 2019 | 20.40 | 20.63 | 20.30 | 20.52 | 1,847,692 | +0.27(+1.33%) |
Oct 16, 2019 | 20.42 | 20.50 | 20.22 | 20.25 | 1,918,328 | -0.15(-0.74%) |
Oct 15, 2019 | 20.10 | 20.44 | 19.94 | 20.40 | 2,455,045 | +0.33(+1.64%) |
Oct 14, 2019 | 19.94 | 20.26 | 19.89 | 20.07 | 2,710,252 | +0.08(+0.40%) |
Oct 11, 2019 | 19.93 | 20.39 | 19.82 | 19.99 | 3,627,200 | +0.35(+1.78%) |
Oct 10, 2019 | 19.50 | 19.93 | 19.50 | 19.64 | 4,031,665 | +0.17(+0.87%) |
Oct 09, 2019 | 19.18 | 19.69 | 19.14 | 19.47 | 4,271,796 | +0.46(+2.42%) |
Oct 08, 2019 | 18.84 | 19.25 | 18.70 | 19.01 | 2,878,506 | -0.09(-0.47%) |
Oct 07, 2019 | 19.17 | 19.46 | 19.10 | 19.10 | 3,274,910 | -0.21(-1.09%) |
Oct 04, 2019 | 19.22 | 19.40 | 18.93 | 19.31 | 2,451,600 | +0.03(+0.16%) |
Oct 03, 2019 | 19.21 | 19.28 | 18.68 | 19.28 | 3,280,648 | +0.03(+0.16%) |
Oct 02, 2019 | 19.50 | 19.64 | 18.99 | 19.25 | 3,106,024 | -0.48(-2.43%) |
Oct 01, 2019 | 20.01 | 20.20 | 19.73 | 19.73 | 3,206,347 | -0.21(-1.05%) |
Sep 30, 2019 | 19.57 | 20.05 | 19.57 | 19.94 | 3,016,062 | +0.37(+1.89%) |
Sep 27, 2019 | 19.78 | 20.13 | 19.50 | 19.57 | 2,273,700 | -0.22(-1.11%) |
Sep 26, 2019 | 19.64 | 19.86 | 19.50 | 19.79 | 2,776,027 | +0.20(+1.02%) |
Sep 25, 2019 | 19.40 | 19.98 | 19.35 | 19.59 | 3,796,938 | +0.19(+0.98%) |
Sep 24, 2019 | 19.89 | 19.89 | 19.21 | 19.40 | 2,546,487 | -0.38(-1.92%) |
Sep 23, 2019 | 19.64 | 20.14 | 19.62 | 19.78 | 3,043,384 | +0.12(+0.61%) |
Sep 20, 2019 | 20.27 | 20.59 | 19.66 | 19.66 | 5,119,300 | -0.55(-2.72%) |
Sep 19, 2019 | 20.80 | 20.84 | 20.10 | 20.21 | 3,750,313 | -0.58(-2.79%) |
Sep 18, 2019 | 21.00 | 21.08 | 20.48 | 20.79 | 3,298,502 | -0.19(-0.91%) |
Sep 17, 2019 | 21.05 | 21.18 | 20.69 | 20.98 | 3,817,656 | -0.13(-0.62%) |
Sep 16, 2019 | 20.91 | 21.42 | 20.88 | 21.11 | 2,371,929 | -0.07(-0.33%) |
Sep 13, 2019 | 21.66 | 21.88 | 21.16 | 21.18 | 5,400,000 | -0.44(-2.04%) |
Sep 12, 2019 | 21.42 | 21.76 | 21.29 | 21.62 | 5,915,351 | +0.26(+1.22%) |
Sep 11, 2019 | 20.75 | 21.44 | 20.30 | 21.36 | 5,717,864 | +0.61(+2.94%) |
Sep 10, 2019 | 20.05 | 20.76 | 20.05 | 20.75 | 5,308,623 | +0.53(+2.62%) |
Sep 09, 2019 | 19.55 | 20.32 | 19.51 | 20.22 | 5,252,966 | +0.66(+3.37%) |
Sep 06, 2019 | 19.90 | 20.08 | 19.37 | 19.56 | 2,931,000 | -0.21(-1.06%) |
Sep 05, 2019 | 19.26 | 19.81 | 19.22 | 19.77 | 4,749,911 | +0.82(+4.33%) |
Sep 04, 2019 | 18.60 | 19.23 | 18.57 | 18.95 | 3,678,311 | +0.39(+2.10%) |
Sep 03, 2019 | 18.61 | 18.61 | 18.24 | 18.56 | 3,978,549 | -0.05(-0.27%) |
Aug 30, 2019 | 18.82 | 18.96 | 18.55 | 18.61 | 3,125,900 | -0.01(-0.05%) |
Aug 29, 2019 | 18.47 | 18.75 | 18.33 | 18.62 | 3,943,184 | +0.42(+2.31%) |
Aug 28, 2019 | 17.65 | 18.36 | 17.64 | 18.20 | 3,734,476 | +0.38(+2.13%) |
Aug 27, 2019 | 18.14 | 18.21 | 17.76 | 17.82 | 5,285,139 | -0.18(-1.00%) |
Aug 26, 2019 | 18.22 | 18.29 | 17.91 | 18.00 | 3,814,068 | +0.08(+0.45%) |
Aug 23, 2019 | 18.64 | 18.73 | 17.84 | 17.92 | 5,271,700 | -1.06(-5.58%) |
Aug 22, 2019 | 18.82 | 19.12 | 18.78 | 18.98 | 3,704,885 | +0.23(+1.23%) |
Aug 21, 2019 | 18.81 | 18.91 | 18.56 | 18.75 | 2,801,480 | +0.20(+1.08%) |
Aug 20, 2019 | 18.61 | 18.76 | 18.28 | 18.55 | 4,219,963 | -0.22(-1.17%) |
Aug 19, 2019 | 19.00 | 19.10 | 18.77 | 18.77 | 3,756,804 | +0.12(+0.64%) |
Aug 16, 2019 | 18.66 | 18.86 | 18.46 | 18.65 | 3,324,200 | +0.14(+0.76%) |
Aug 15, 2019 | 19.11 | 19.11 | 18.29 | 18.51 | 5,174,220 | -0.50(-2.63%) |
Aug 14, 2019 | 19.39 | 19.41 | 18.89 | 19.01 | 4,799,837 | -0.84(-4.23%) |
Aug 13, 2019 | 19.60 | 20.40 | 19.36 | 19.85 | 4,460,513 | +0.17(+0.86%) |
Aug 12, 2019 | 20.00 | 20.10 | 19.58 | 19.68 | 4,815,882 | -0.51(-2.53%) |
Aug 09, 2019 | 20.95 | 21.12 | 20.01 | 20.19 | 6,516,200 | -0.89(-4.22%) |
Aug 08, 2019 | 21.15 | 21.19 | 20.69 | 21.08 | 4,250,384 | +0.15(+0.72%) |
Aug 07, 2019 | 21.02 | 21.27 | 20.87 | 20.93 | 5,106,235 | -0.34(-1.60%) |
Aug 06, 2019 | 21.04 | 21.42 | 20.68 | 21.27 | 7,050,277 | +0.45(+2.16%) |
Aug 05, 2019 | 20.96 | 21.15 | 20.52 | 20.82 | 5,904,116 | -0.75(-3.48%) |
Aug 02, 2019 | 21.44 | 22.06 | 21.23 | 21.57 | 7,780,300 | -0.01(-0.05%) |
Aug 01, 2019 | 23.05 | 23.16 | 21.36 | 21.58 | 11,145,466 | -1.49(-6.46%) |
Jul 31, 2019 | 23.83 | 24.08 | 22.84 | 23.07 | 9,407,694 | -1.01(-4.19%) |
Jul 30, 2019 | 22.84 | 24.35 | 22.05 | 24.08 | 25,187,348 | -3.36(-12.24%) |
Jul 29, 2019 | 27.32 | 27.51 | 27.00 | 27.44 | 6,857,843 | +0.20(+0.73%) |
Jul 26, 2019 | 27.44 | 27.52 | 27.15 | 27.24 | 3,732,600 | -0.10(-0.37%) |
Jul 25, 2019 | 27.27 | 27.72 | 27.19 | 27.34 | 3,971,837 | +0.00(+0.00%) |
Jul 24, 2019 | 27.22 | 27.72 | 26.99 | 27.34 | 2,742,441 | +0.15(+0.55%) |
Jul 23, 2019 | 26.97 | 27.25 | 26.56 | 27.19 | 2,487,679 | +0.55(+2.06%) |
Jul 22, 2019 | 27.10 | 27.22 | 26.62 | 26.64 | 2,712,582 | -0.31(-1.15%) |
Jul 19, 2019 | 27.25 | 27.34 | 26.92 | 26.95 | 3,187,700 | -0.02(-0.07%) |
Jul 18, 2019 | 26.94 | 27.07 | 26.69 | 26.97 | 2,203,291 | +0.04(+0.15%) |
Jul 17, 2019 | 27.36 | 27.41 | 26.82 | 26.93 | 2,940,885 | -0.43(-1.57%) |
Jul 16, 2019 | 27.49 | 27.67 | 27.25 | 27.36 | 2,712,627 | -0.15(-0.55%) |
Jul 15, 2019 | 27.40 | 27.69 | 27.31 | 27.51 | 3,772,993 | +0.21(+0.77%) |
Jul 12, 2019 | 26.69 | 27.56 | 26.69 | 27.30 | 3,693,700 | +0.74(+2.79%) |
Jul 11, 2019 | 26.50 | 26.59 | 26.08 | 26.56 | 2,813,419 | +0.14(+0.53%) |
Jul 10, 2019 | 26.63 | 26.75 | 26.05 | 26.42 | 4,019,847 | -0.17(-0.64%) |
Jul 09, 2019 | 26.40 | 26.80 | 26.26 | 26.59 | 4,373,938 | +0.10(+0.38%) |
Jul 08, 2019 | 25.78 | 26.56 | 25.76 | 26.49 | 3,344,957 | +0.59(+2.28%) |
Jul 05, 2019 | 25.78 | 25.99 | 25.56 | 25.90 | 2,963,900 | -0.03(-0.12%) |
Jul 03, 2019 | 25.70 | 25.96 | 25.44 | 25.93 | 2,365,700 | +0.40(+1.57%) |
Jul 02, 2019 | 25.21 | 25.55 | 25.01 | 25.53 | 4,062,023 | +0.38(+1.51%) |
Jul 01, 2019 | 25.81 | 25.91 | 24.98 | 25.15 | 4,291,318 | -0.20(-0.79%) |
Jun 28, 2019 | 25.30 | 25.46 | 25.14 | 25.35 | 3,856,600 | +0.05(+0.20%) |
Jun 27, 2019 | 24.88 | 25.36 | 24.82 | 25.30 | 3,375,610 | +0.23(+0.92%) |
Jun 26, 2019 | 25.01 | 25.50 | 24.80 | 25.07 | 3,632,679 | +0.17(+0.68%) |
Jun 25, 2019 | 25.56 | 25.73 | 24.84 | 24.90 | 4,874,409 | -0.60(-2.35%) |
Jun 24, 2019 | 26.15 | 26.42 | 25.42 | 25.50 | 5,853,752 | -0.65(-2.49%) |
Jun 21, 2019 | 26.44 | 26.57 | 26.06 | 26.15 | 5,469,700 | -0.43(-1.62%) |
Jun 20, 2019 | 27.10 | 27.34 | 26.53 | 26.58 | 5,433,730 | -0.38(-1.41%) |
Jun 19, 2019 | 27.36 | 27.41 | 26.90 | 26.96 | 4,253,735 | -0.31(-1.14%) |
Jun 18, 2019 | 26.87 | 27.50 | 26.83 | 27.27 | 4,563,088 | +0.58(+2.17%) |
Jun 17, 2019 | 27.02 | 27.15 | 26.51 | 26.69 | 4,589,539 | -0.38(-1.40%) |
Jun 14, 2019 | 26.58 | 27.11 | 26.55 | 27.07 | 3,584,200 | +0.47(+1.77%) |
Jun 13, 2019 | 26.36 | 26.73 | 26.22 | 26.60 | 3,685,584 | +0.62(+2.39%) |
Jun 12, 2019 | 26.22 | 26.38 | 25.90 | 25.98 | 3,124,563 | -0.20(-0.76%) |
Jun 11, 2019 | 25.98 | 26.26 | 25.89 | 26.18 | 3,928,864 | +0.40(+1.55%) |
Jun 10, 2019 | 26.01 | 26.44 | 25.78 | 25.78 | 3,602,377 | -0.12(-0.46%) |
Jun 07, 2019 | 25.70 | 26.03 | 25.61 | 25.90 | 3,349,800 | +0.22(+0.86%) |
Jun 06, 2019 | 25.75 | 25.93 | 25.46 | 25.68 | 4,595,370 | -0.08(-0.31%) |
Jun 05, 2019 | 24.78 | 25.80 | 24.68 | 25.76 | 7,511,979 | +1.06(+4.29%) |
Jun 04, 2019 | 23.86 | 24.72 | 23.78 | 24.70 | 6,538,527 | +1.13(+4.79%) |
Jun 03, 2019 | 22.73 | 23.60 | 22.71 | 23.57 | 6,684,030 | +0.77(+3.38%) |
May 31, 2019 | 22.62 | 23.07 | 22.61 | 22.80 | 3,548,800 | -0.15(-0.65%) |
May 30, 2019 | 22.65 | 23.15 | 22.42 | 22.95 | 3,189,515 | +0.15(+0.66%) |
May 29, 2019 | 23.35 | 23.40 | 22.57 | 22.80 | 5,466,126 | -0.73(-3.10%) |
May 28, 2019 | 23.65 | 24.02 | 23.53 | 23.53 | 4,071,582 | -0.01(-0.04%) |
May 24, 2019 | 23.44 | 23.66 | 23.23 | 23.54 | 3,256,700 | +0.08(+0.34%) |
May 23, 2019 | 24.05 | 24.16 | 23.35 | 23.46 | 5,275,351 | -0.81(-3.34%) |
May 22, 2019 | 23.72 | 24.31 | 23.58 | 24.27 | 5,058,876 | +0.40(+1.68%) |
May 21, 2019 | 23.76 | 23.92 | 23.36 | 23.87 | 4,280,993 | +0.13(+0.55%) |
May 20, 2019 | 23.40 | 23.81 | 23.10 | 23.74 | 8,659,259 | +0.16(+0.68%) |
May 17, 2019 | 22.60 | 23.71 | 22.41 | 23.58 | 14,481,400 | +1.70(+7.77%) |
May 16, 2019 | 21.44 | 22.05 | 21.41 | 21.88 | 3,756,868 | +0.52(+2.43%) |
May 15, 2019 | 21.53 | 21.72 | 21.34 | 21.36 | 4,220,830 | -0.27(-1.25%) |
May 14, 2019 | 21.00 | 21.68 | 20.90 | 21.63 | 4,392,078 | +0.68(+3.25%) |
May 13, 2019 | 21.32 | 21.35 | 20.84 | 20.95 | 5,226,822 | -0.84(-3.85%) |
May 10, 2019 | 22.04 | 22.08 | 21.40 | 21.79 | 5,153,500 | -0.33(-1.49%) |
May 09, 2019 | 22.22 | 22.30 | 21.67 | 22.12 | 4,617,279 | -0.16(-0.72%) |
May 08, 2019 | 21.81 | 22.50 | 21.73 | 22.28 | 3,659,279 | +0.40(+1.83%) |
May 07, 2019 | 22.11 | 22.43 | 21.65 | 21.88 | 6,837,000 | -0.45(-2.02%) |
May 06, 2019 | 22.28 | 22.41 | 21.84 | 22.33 | 6,136,651 | -0.41(-1.80%) |
May 03, 2019 | 22.82 | 23.01 | 22.31 | 22.74 | 6,157,800 | -0.08(-0.35%) |
May 02, 2019 | 23.96 | 24.10 | 22.56 | 22.82 | 17,777,630 | +0.78(+3.54%) |
May 01, 2019 | 23.16 | 23.30 | 21.98 | 22.04 | 7,974,920 | -1.05(-4.55%) |
Apr 30, 2019 | 22.83 | 23.17 | 22.79 | 23.09 | 5,748,960 | +0.23(+1.01%) |
Apr 29, 2019 | 22.88 | 23.09 | 22.77 | 22.86 | 3,028,294 | +0.06(+0.26%) |
Apr 26, 2019 | 22.59 | 22.82 | 22.39 | 22.80 | 2,519,500 | +0.33(+1.47%) |
Apr 25, 2019 | 22.80 | 22.86 | 22.39 | 22.47 | 3,640,003 | -0.36(-1.58%) |
Apr 24, 2019 | 22.44 | 22.98 | 22.27 | 22.83 | 4,414,242 | +0.45(+2.01%) |
Apr 23, 2019 | 22.03 | 22.49 | 22.03 | 22.38 | 2,608,258 | +0.44(+2.01%) |
Apr 22, 2019 | 22.06 | 22.18 | 21.82 | 21.94 | 2,331,521 | -0.22(-0.99%) |
Apr 18, 2019 | 21.83 | 22.36 | 21.74 | 22.16 | 3,707,600 | +0.23(+1.05%) |
Apr 17, 2019 | 21.79 | 22.22 | 21.70 | 21.93 | 2,402,435 | +0.13(+0.60%) |
Apr 16, 2019 | 21.97 | 21.99 | 21.68 | 21.80 | 3,237,702 | -0.11(-0.50%) |
Apr 15, 2019 | 21.92 | 22.15 | 21.82 | 21.91 | 3,055,038 | +0.05(+0.23%) |
Apr 12, 2019 | 21.54 | 21.90 | 21.47 | 21.86 | 2,655,200 | +0.46(+2.15%) |
Apr 11, 2019 | 21.43 | 21.69 | 21.26 | 21.40 | 2,609,850 | +0.04(+0.19%) |
Apr 10, 2019 | 21.15 | 21.51 | 21.03 | 21.36 | 5,090,577 | +0.64(+3.09%) |
Apr 09, 2019 | 21.62 | 21.65 | 20.56 | 20.72 | 6,759,869 | -1.02(-4.69%) |
Apr 08, 2019 | 21.74 | 21.86 | 21.48 | 21.74 | 4,311,721 | -0.09(-0.41%) |
Apr 05, 2019 | 22.02 | 22.15 | 21.65 | 21.83 | 4,780,300 | -0.18(-0.82%) |
Apr 04, 2019 | 21.42 | 22.04 | 21.42 | 22.01 | 2,846,006 | +0.62(+2.90%) |
Apr 03, 2019 | 21.46 | 21.68 | 21.32 | 21.39 | 3,007,584 | +0.06(+0.28%) |
Apr 02, 2019 | 21.07 | 21.43 | 20.94 | 21.33 | 3,823,888 | +0.23(+1.09%) |
Apr 01, 2019 | 21.28 | 21.43 | 20.95 | 21.10 | 3,672,933 | -0.04(-0.19%) |
Mar 29, 2019 | 21.43 | 21.59 | 21.07 | 21.14 | 3,695,400 | -0.15(-0.70%) |
Mar 28, 2019 | 21.28 | 21.59 | 21.16 | 21.29 | 3,486,520 | +0.30(+1.43%) |
Mar 27, 2019 | 20.89 | 21.07 | 20.71 | 20.99 | 2,441,943 | +0.12(+0.57%) |
Mar 26, 2019 | 21.05 | 21.25 | 20.79 | 20.87 | 3,467,219 | +0.00(+0.00%) |
Mar 25, 2019 | 20.60 | 20.95 | 20.45 | 20.87 | 2,721,190 | +0.15(+0.72%) |
Mar 22, 2019 | 21.50 | 21.62 | 20.70 | 20.72 | 3,686,000 | -0.98(-4.52%) |
Mar 21, 2019 | 21.37 | 21.74 | 21.29 | 21.70 | 2,102,302 | +0.31(+1.45%) |
Mar 20, 2019 | 22.12 | 22.21 | 21.36 | 21.39 | 3,333,191 | -0.76(-3.43%) |
Mar 19, 2019 | 22.37 | 22.46 | 22.07 | 22.15 | 2,468,426 | -0.20(-0.89%) |
Mar 18, 2019 | 22.26 | 22.43 | 21.94 | 22.35 | 2,899,961 | +0.14(+0.63%) |
Mar 15, 2019 | 22.38 | 22.69 | 22.14 | 22.21 | 3,698,700 | -0.14(-0.63%) |
Mar 14, 2019 | 22.11 | 22.37 | 22.01 | 22.35 | 3,618,484 | +0.27(+1.22%) |
Mar 13, 2019 | 21.88 | 22.28 | 21.67 | 22.08 | 3,796,249 | +0.25(+1.15%) |
Mar 12, 2019 | 21.95 | 22.03 | 21.25 | 21.83 | 7,068,227 | -0.20(-0.91%) |
Mar 11, 2019 | 21.50 | 22.09 | 21.46 | 22.03 | 5,665,473 | +0.56(+2.61%) |
Mar 08, 2019 | 21.42 | 21.56 | 21.22 | 21.47 | 3,273,300 | -0.18(-0.83%) |
Mar 07, 2019 | 21.74 | 21.97 | 21.54 | 21.65 | 4,278,553 | -0.11(-0.51%) |
Mar 06, 2019 | 22.28 | 22.33 | 21.67 | 21.76 | 3,973,255 | -0.55(-2.47%) |
Mar 05, 2019 | 22.38 | 22.46 | 22.19 | 22.31 | 2,848,800 | +0.04(+0.18%) |
Mar 04, 2019 | 22.85 | 23.02 | 22.23 | 22.27 | 3,829,299 | -0.59(-2.58%) |
Mar 01, 2019 | 22.91 | 23.41 | 22.58 | 22.86 | 5,761,400 | +0.31(+1.37%) |
Feb 28, 2019 | 22.52 | 23.08 | 22.41 | 22.55 | 4,779,362 | +0.03(+0.13%) |
Feb 27, 2019 | 21.80 | 22.67 | 21.79 | 22.52 | 5,657,212 | +0.80(+3.68%) |
Feb 26, 2019 | 21.75 | 21.86 | 21.51 | 21.72 | 3,953,757 | -0.08(-0.37%) |
Feb 25, 2019 | 21.97 | 22.20 | 21.75 | 21.80 | 4,190,756 | +0.12(+0.55%) |
Feb 22, 2019 | 21.48 | 21.79 | 21.41 | 21.68 | 3,389,500 | +0.26(+1.21%) |
Feb 21, 2019 | 21.36 | 21.76 | 20.86 | 21.42 | 6,071,727 | +0.14(+0.66%) |
Feb 20, 2019 | 21.40 | 21.50 | 21.09 | 21.28 | 3,689,001 | -0.08(-0.37%) |
Feb 19, 2019 | 21.05 | 21.52 | 20.93 | 21.36 | 5,321,464 | +0.20(+0.95%) |
Feb 15, 2019 | 22.03 | 22.23 | 20.95 | 21.16 | 8,897,500 | -0.67(-3.07%) |
Feb 14, 2019 | 21.63 | 22.05 | 21.54 | 21.83 | 7,299,894 | +0.05(+0.23%) |
Feb 13, 2019 | 22.55 | 22.88 | 21.67 | 21.78 | 12,495,651 | -0.43(-1.94%) |
Feb 12, 2019 | 20.18 | 22.55 | 19.75 | 22.21 | 30,870,360 | +1.43(+6.88%) |
Feb 11, 2019 | 20.89 | 21.16 | 20.63 | 20.78 | 7,940,769 | +0.03(+0.14%) |
Feb 08, 2019 | 20.32 | 20.79 | 20.32 | 20.75 | 8,813,200 | +0.38(+1.87%) |
Feb 07, 2019 | 20.55 | 20.60 | 20.18 | 20.37 | 7,625,009 | -0.35(-1.69%) |
Feb 06, 2019 | 20.87 | 20.91 | 20.35 | 20.72 | 3,577,261 | -0.18(-0.86%) |
Feb 05, 2019 | 20.95 | 21.14 | 20.82 | 20.90 | 5,130,663 | +0.20(+0.97%) |
Feb 04, 2019 | 20.60 | 20.87 | 20.57 | 20.70 | 4,410,454 | +0.07(+0.34%) |
Feb 01, 2019 | 20.69 | 20.87 | 20.50 | 20.63 | 3,361,200 | -0.11(-0.53%) |
Jan 31, 2019 | 20.92 | 20.94 | 20.50 | 20.74 | 4,604,323 | -0.18(-0.86%) |
Jan 30, 2019 | 21.03 | 21.05 | 20.81 | 20.92 | 3,554,576 | +0.03(+0.14%) |
Jan 29, 2019 | 21.29 | 21.29 | 20.81 | 20.89 | 3,178,521 | -0.45(-2.11%) |
Jan 28, 2019 | 21.25 | 21.52 | 21.05 | 21.34 | 3,727,207 | -0.10(-0.47%) |
Jan 25, 2019 | 20.96 | 21.46 | 20.78 | 21.44 | 3,639,600 | +0.70(+3.38%) |
Jan 24, 2019 | 20.28 | 20.78 | 20.18 | 20.74 | 4,155,892 | +0.46(+2.27%) |
Jan 23, 2019 | 20.58 | 20.64 | 20.13 | 20.28 | 3,093,615 | -0.20(-0.98%) |
Jan 22, 2019 | 20.96 | 21.08 | 20.36 | 20.48 | 7,248,509 | -0.01(-0.05%) |
Jan 18, 2019 | 20.22 | 20.50 | 20.00 | 20.49 | 4,961,000 | +0.46(+2.30%) |
Jan 17, 2019 | 19.53 | 20.10 | 19.40 | 20.03 | 3,596,191 | +0.42(+2.14%) |
Jan 16, 2019 | 19.75 | 20.05 | 19.57 | 19.61 | 2,399,599 | -0.13(-0.66%) |
Jan 15, 2019 | 19.70 | 19.88 | 19.50 | 19.74 | 4,758,012 | +0.03(+0.15%) |
Jan 14, 2019 | 19.52 | 19.84 | 19.41 | 19.71 | 3,671,010 | +0.04(+0.20%) |
Jan 11, 2019 | 19.21 | 19.87 | 19.08 | 19.67 | 4,968,900 | +0.47(+2.45%) |
Jan 10, 2019 | 18.81 | 19.32 | 18.58 | 19.20 | 3,870,317 | -0.02(-0.10%) |
Jan 09, 2019 | 18.90 | 19.38 | 18.82 | 19.22 | 3,209,163 | +0.35(+1.85%) |
Jan 08, 2019 | 18.71 | 19.02 | 18.57 | 18.87 | 4,585,345 | +0.20(+1.07%) |
Jan 07, 2019 | 18.22 | 18.83 | 17.99 | 18.67 | 3,274,416 | +0.54(+2.98%) |
Jan 04, 2019 | 17.60 | 18.25 | 17.57 | 18.13 | 3,708,300 | +0.75(+4.32%) |
Jan 03, 2019 | 17.64 | 17.88 | 17.11 | 17.38 | 3,959,441 | -0.43(-2.41%) |
Jan 02, 2019 | 17.44 | 18.05 | 17.16 | 17.81 | 3,332,470 | +0.14(+0.79%) |
Dec 31, 2018 | 17.64 | 17.93 | 17.54 | 17.67 | 3,451,600 | +0.15(+0.86%) |
Dec 28, 2018 | 17.95 | 18.05 | 17.42 | 17.52 | 2,905,700 | -0.39(-2.18%) |
Dec 27, 2018 | 17.58 | 17.93 | 17.10 | 17.91 | 4,360,885 | +0.09(+0.51%) |
Dec 26, 2018 | 16.79 | 17.84 | 16.52 | 17.82 | 3,963,600 | +1.07(+6.39%) |
Dec 24, 2018 | 16.74 | 17.36 | 16.57 | 16.75 | 2,688,500 | -0.21(-1.24%) |
Dec 21, 2018 | 17.77 | 17.95 | 16.85 | 16.96 | 9,400,900 | -0.73(-4.13%) |
Dec 20, 2018 | 18.07 | 18.28 | 17.46 | 17.69 | 9,096,020 | -0.41(-2.27%) |
Dec 19, 2018 | 18.64 | 18.69 | 17.83 | 18.10 | 7,453,480 | -0.71(-3.77%) |
Dec 18, 2018 | 18.56 | 19.14 | 18.28 | 18.81 | 6,278,461 | +0.41(+2.23%) |
Dec 17, 2018 | 18.75 | 19.20 | 18.25 | 18.40 | 7,452,909 | -0.59(-3.11%) |
Dec 14, 2018 | 18.50 | 19.44 | 18.33 | 18.99 | 8,339,000 | +0.22(+1.17%) |
Dec 13, 2018 | 19.95 | 20.09 | 18.75 | 18.77 | 13,641,664 | -1.04(-5.25%) |
Dec 12, 2018 | 21.05 | 21.18 | 19.44 | 19.81 | 16,698,969 | -2.31(-10.44%) |
Dec 11, 2018 | 22.54 | 22.82 | 21.84 | 22.12 | 7,163,882 | -0.27(-1.21%) |
Dec 10, 2018 | 23.41 | 23.59 | 22.18 | 22.39 | 6,412,105 | -1.06(-4.52%) |
Dec 07, 2018 | 24.00 | 24.34 | 23.22 | 23.45 | 6,983,800 | -0.62(-2.58%) |
Dec 06, 2018 | 22.85 | 24.10 | 22.71 | 24.07 | 5,683,531 | +0.73(+3.13%) |
Dec 04, 2018 | 23.99 | 24.30 | 23.06 | 23.34 | 5,654,400 | -0.65(-2.71%) |