Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 26.16 | 26.67 | 26.03 | 26.52 | 7,354,779 | +0.35(+1.32%) |
Dec 30, 2019 | 26.14 | 26.25 | 26.05 | 26.17 | 4,672,489 | +0.07(+0.28%) |
Dec 27, 2019 | 26.18 | 26.32 | 26.02 | 26.10 | 4,954,880 | -0.01(-0.03%) |
Dec 26, 2019 | 26.37 | 26.40 | 26.00 | 26.11 | 4,795,147 | -0.29(-1.09%) |
Dec 24, 2019 | 26.35 | 26.48 | 26.30 | 26.40 | 1,931,744 | +0.05(+0.19%) |
Dec 23, 2019 | 26.58 | 26.66 | 26.26 | 26.35 | 8,266,350 | -0.25(-0.93%) |
Dec 20, 2019 | 26.44 | 26.62 | 26.23 | 26.59 | 15,268,097 | +0.26(+1.00%) |
Dec 19, 2019 | 26.30 | 26.50 | 26.09 | 26.33 | 9,621,204 | +0.12(+0.47%) |
Dec 18, 2019 | 26.16 | 26.33 | 26.10 | 26.21 | 7,654,750 | +0.11(+0.41%) |
Dec 17, 2019 | 26.16 | 26.23 | 25.88 | 26.10 | 7,436,307 | -0.10(-0.38%) |
Dec 16, 2019 | 26.21 | 26.41 | 26.04 | 26.20 | 5,748,275 | +0.12(+0.44%) |
Dec 13, 2019 | 26.41 | 26.51 | 25.92 | 26.08 | 6,269,324 | -0.28(-1.06%) |
Dec 12, 2019 | 26.12 | 26.52 | 26.10 | 26.36 | 6,893,609 | +0.28(+1.08%) |
Dec 11, 2019 | 26.36 | 26.52 | 26.07 | 26.08 | 6,594,919 | -0.23(-0.88%) |
Dec 10, 2019 | 26.45 | 26.60 | 26.26 | 26.31 | 6,717,667 | -0.04(-0.16%) |
Dec 09, 2019 | 25.78 | 26.61 | 25.70 | 26.35 | 9,847,695 | +0.69(+2.70%) |
Dec 06, 2019 | 25.82 | 25.88 | 25.55 | 25.66 | 7,875,516 | -0.13(-0.51%) |
Dec 05, 2019 | 25.82 | 26.15 | 25.66 | 25.79 | 5,580,893 | +0.18(+0.71%) |
Dec 04, 2019 | 25.41 | 25.82 | 25.38 | 25.61 | 6,601,545 | +0.19(+0.75%) |
Dec 03, 2019 | 25.45 | 25.50 | 25.15 | 25.42 | 7,183,994 | -0.12(-0.48%) |
Dec 02, 2019 | 25.17 | 25.55 | 25.03 | 25.55 | 7,047,801 | +0.37(+1.48%) |
Nov 29, 2019 | 25.03 | 25.22 | 24.89 | 25.17 | 2,958,922 | +0.11(+0.43%) |
Nov 27, 2019 | 25.35 | 25.46 | 25.03 | 25.07 | 5,341,738 | -0.08(-0.33%) |
Nov 26, 2019 | 25.75 | 25.79 | 24.99 | 25.15 | 10,717,848 | -0.49(-1.90%) |
Nov 25, 2019 | 25.27 | 25.69 | 25.09 | 25.64 | 8,652,257 | +0.43(+1.70%) |
Nov 22, 2019 | 25.05 | 25.29 | 24.94 | 25.21 | 5,651,660 | +0.25(+0.99%) |
Nov 21, 2019 | 25.59 | 25.59 | 24.89 | 24.96 | 10,680,136 | -0.70(-2.73%) |
Nov 20, 2019 | 25.71 | 25.95 | 25.55 | 25.66 | 6,386,778 | -0.09(-0.35%) |
Nov 19, 2019 | 25.68 | 25.99 | 25.61 | 25.75 | 8,070,883 | +0.16(+0.61%) |
Nov 18, 2019 | 25.78 | 25.83 | 25.10 | 25.59 | 8,792,758 | -0.24(-0.93%) |
Nov 15, 2019 | 25.55 | 26.00 | 25.52 | 25.83 | 8,423,635 | +0.28(+1.10%) |
Nov 14, 2019 | 26.82 | 26.82 | 25.26 | 25.55 | 17,579,348 | -1.60(-5.90%) |
Nov 13, 2019 | 26.80 | 27.25 | 26.68 | 27.15 | 6,424,195 | +0.26(+0.97%) |
Nov 12, 2019 | 26.67 | 27.09 | 26.57 | 26.89 | 7,349,511 | +0.18(+0.67%) |
Nov 11, 2019 | 26.82 | 26.82 | 26.57 | 26.71 | 4,615,717 | -0.07(-0.27%) |
Nov 08, 2019 | 26.71 | 26.84 | 26.50 | 26.79 | 5,424,832 | +0.11(+0.40%) |
Nov 07, 2019 | 27.05 | 27.11 | 26.49 | 26.68 | 6,830,683 | -0.34(-1.27%) |
Nov 06, 2019 | 27.02 | 27.26 | 26.89 | 27.02 | 8,667,555 | +0.19(+0.70%) |
Nov 05, 2019 | 27.15 | 27.15 | 26.40 | 26.84 | 9,466,515 | -0.34(-1.26%) |
Nov 04, 2019 | 26.83 | 27.24 | 26.70 | 27.18 | 11,890,251 | +0.59(+2.21%) |
Nov 01, 2019 | 26.19 | 27.22 | 26.19 | 26.59 | 18,454,510 | +0.23(+0.87%) |
Oct 31, 2019 | 24.54 | 26.47 | 23.24 | 26.36 | 47,484,432 | +3.12(+13.44%) |
Oct 30, 2019 | 22.91 | 23.39 | 22.78 | 23.24 | 11,771,632 | +0.29(+1.28%) |
Oct 29, 2019 | 23.13 | 23.16 | 22.86 | 22.95 | 7,443,233 | -0.19(-0.81%) |
Oct 28, 2019 | 23.13 | 23.22 | 22.94 | 23.13 | 6,745,214 | -0.01(-0.04%) |
Oct 25, 2019 | 23.18 | 23.31 | 23.00 | 23.14 | 4,882,680 | -0.06(-0.25%) |
Oct 24, 2019 | 23.35 | 23.35 | 22.93 | 23.20 | 6,237,020 | -0.13(-0.56%) |
Oct 23, 2019 | 23.22 | 23.33 | 22.89 | 23.33 | 8,456,153 | +0.09(+0.39%) |
Oct 22, 2019 | 22.69 | 23.30 | 22.45 | 23.24 | 7,433,168 | +0.56(+2.48%) |
Oct 21, 2019 | 22.51 | 22.85 | 22.35 | 22.68 | 6,281,456 | +0.16(+0.72%) |
Oct 18, 2019 | 22.69 | 22.97 | 22.51 | 22.51 | 6,667,331 | -0.13(-0.58%) |
Oct 17, 2019 | 22.43 | 22.69 | 22.25 | 22.65 | 5,333,011 | +0.27(+1.20%) |
Oct 16, 2019 | 22.44 | 22.69 | 22.34 | 22.38 | 5,001,377 | -0.04(-0.18%) |
Oct 15, 2019 | 22.26 | 22.52 | 22.10 | 22.42 | 6,198,679 | +0.14(+0.62%) |
Oct 14, 2019 | 22.08 | 22.34 | 21.84 | 22.28 | 4,968,519 | +0.20(+0.89%) |
Oct 11, 2019 | 22.04 | 22.28 | 21.99 | 22.08 | 11,421,616 | +0.11(+0.52%) |
Oct 10, 2019 | 21.85 | 22.07 | 21.79 | 21.97 | 4,508,870 | +0.17(+0.79%) |
Oct 09, 2019 | 21.91 | 21.95 | 21.64 | 21.80 | 4,670,513 | +0.02(+0.07%) |
Oct 08, 2019 | 21.92 | 22.02 | 21.63 | 21.78 | 6,912,091 | -0.19(-0.85%) |
Oct 07, 2019 | 22.04 | 22.16 | 21.79 | 21.97 | 5,162,117 | -0.03(-0.13%) |
Oct 04, 2019 | 21.63 | 22.02 | 21.54 | 22.00 | 4,395,221 | +0.35(+1.64%) |
Oct 03, 2019 | 21.60 | 21.66 | 21.18 | 21.64 | 6,742,870 | -0.01(-0.04%) |
Oct 02, 2019 | 22.19 | 22.21 | 21.42 | 21.65 | 8,800,825 | -0.64(-2.89%) |
Oct 01, 2019 | 22.78 | 22.83 | 22.20 | 22.29 | 5,872,528 | -0.48(-2.11%) |
Sep 30, 2019 | 22.74 | 22.85 | 22.52 | 22.78 | 6,002,457 | +0.07(+0.32%) |
Sep 27, 2019 | 22.91 | 23.02 | 22.59 | 22.70 | 6,369,092 | -0.14(-0.61%) |
Sep 26, 2019 | 23.00 | 23.07 | 22.74 | 22.84 | 8,349,421 | -0.09(-0.39%) |
Sep 25, 2019 | 22.82 | 23.00 | 22.73 | 22.93 | 7,307,480 | +0.15(+0.68%) |
Sep 24, 2019 | 23.00 | 23.04 | 22.57 | 22.78 | 9,048,053 | -0.22(-0.96%) |
Sep 23, 2019 | 23.00 | 23.06 | 22.77 | 23.00 | 10,741,494 | +0.05(+0.21%) |
Sep 20, 2019 | 22.92 | 23.22 | 22.85 | 22.95 | 10,977,446 | -0.01(-0.04%) |
Sep 19, 2019 | 23.16 | 23.24 | 22.87 | 22.95 | 10,065,236 | -0.21(-0.92%) |
Sep 18, 2019 | 23.08 | 23.29 | 22.91 | 23.17 | 11,492,414 | +0.04(+0.18%) |
Sep 17, 2019 | 23.23 | 23.42 | 23.03 | 23.13 | 31,164,822 | -1.03(-4.25%) |
Sep 16, 2019 | 23.75 | 24.27 | 23.71 | 24.15 | 7,481,947 | +0.30(+1.26%) |
Sep 13, 2019 | 23.80 | 24.04 | 23.71 | 23.85 | 6,587,007 | +0.18(+0.76%) |
Sep 12, 2019 | 24.11 | 24.23 | 23.63 | 23.67 | 8,612,667 | -0.30(-1.26%) |
Sep 11, 2019 | 23.74 | 24.20 | 23.47 | 23.97 | 12,626,976 | +0.36(+1.52%) |
Sep 10, 2019 | 22.91 | 23.62 | 22.90 | 23.62 | 10,541,897 | +0.72(+3.13%) |
Sep 09, 2019 | 22.28 | 22.96 | 22.22 | 22.90 | 11,109,164 | +0.65(+2.93%) |
Sep 06, 2019 | 21.75 | 22.39 | 21.58 | 22.25 | 12,538,908 | +0.56(+2.60%) |
Sep 05, 2019 | 21.50 | 22.02 | 21.50 | 21.68 | 8,979,751 | +0.27(+1.26%) |
Sep 04, 2019 | 21.41 | 21.50 | 21.13 | 21.41 | 7,901,188 | +0.16(+0.77%) |
Sep 03, 2019 | 20.73 | 21.32 | 20.57 | 21.25 | 10,058,254 | +0.44(+2.12%) |
Aug 30, 2019 | 20.82 | 21.05 | 20.72 | 20.81 | 8,152,393 | +0.16(+0.75%) |
Aug 29, 2019 | 20.72 | 20.84 | 20.63 | 20.66 | 7,315,727 | +0.13(+0.64%) |
Aug 28, 2019 | 20.35 | 20.61 | 20.27 | 20.52 | 5,021,899 | +0.14(+0.68%) |
Aug 27, 2019 | 20.86 | 20.88 | 20.37 | 20.39 | 8,847,915 | -0.47(-2.27%) |
Aug 26, 2019 | 20.82 | 20.92 | 20.59 | 20.86 | 8,902,810 | +0.20(+0.99%) |
Aug 23, 2019 | 20.88 | 21.08 | 20.60 | 20.66 | 9,693,008 | -0.24(-1.13%) |
Aug 22, 2019 | 20.62 | 20.97 | 20.57 | 20.89 | 9,130,557 | +0.29(+1.38%) |
Aug 21, 2019 | 20.52 | 20.77 | 20.41 | 20.61 | 6,824,533 | +0.11(+0.52%) |
Aug 20, 2019 | 20.61 | 20.72 | 20.46 | 20.50 | 8,158,731 | -0.14(-0.67%) |
Aug 19, 2019 | 20.63 | 20.77 | 20.42 | 20.64 | 8,565,909 | +0.24(+1.18%) |
Aug 16, 2019 | 20.23 | 20.59 | 20.15 | 20.40 | 12,638,041 | +0.28(+1.40%) |
Aug 15, 2019 | 20.47 | 20.53 | 19.98 | 20.12 | 12,424,079 | -0.37(-1.80%) |
Aug 14, 2019 | 20.75 | 21.10 | 20.22 | 20.49 | 18,267,798 | -0.35(-1.69%) |
Aug 13, 2019 | 20.97 | 21.41 | 20.83 | 20.84 | 20,491,716 | -0.26(-1.26%) |
Aug 12, 2019 | 21.27 | 21.35 | 20.66 | 21.10 | 18,401,946 | -0.17(-0.79%) |
Aug 09, 2019 | 22.19 | 22.31 | 21.23 | 21.27 | 24,410,452 | -1.38(-6.10%) |
Aug 08, 2019 | 21.46 | 22.67 | 20.91 | 22.65 | 55,717,408 | -2.13(-8.58%) |
Aug 07, 2019 | 24.51 | 24.89 | 23.67 | 24.78 | 13,355,784 | +0.23(+0.95%) |
Aug 06, 2019 | 25.24 | 25.29 | 24.52 | 24.55 | 10,159,725 | -0.69(-2.74%) |
Aug 05, 2019 | 25.50 | 25.64 | 25.06 | 25.24 | 12,065,544 | -0.62(-2.39%) |
Aug 02, 2019 | 26.19 | 26.24 | 25.52 | 25.86 | 7,278,203 | -0.26(-0.98%) |
Aug 01, 2019 | 25.77 | 26.69 | 25.39 | 26.11 | 13,393,431 | +0.42(+1.62%) |
Jul 31, 2019 | 25.58 | 25.90 | 25.26 | 25.70 | 13,546,260 | +0.14(+0.53%) |
Jul 30, 2019 | 25.39 | 25.58 | 25.13 | 25.56 | 5,084,860 | +0.06(+0.25%) |
Jul 29, 2019 | 25.61 | 25.66 | 25.33 | 25.50 | 5,562,086 | -0.07(-0.28%) |
Jul 26, 2019 | 25.42 | 25.65 | 25.24 | 25.57 | 4,666,610 | +0.24(+0.95%) |
Jul 25, 2019 | 25.54 | 25.83 | 25.15 | 25.33 | 7,210,229 | -0.42(-1.62%) |
Jul 24, 2019 | 25.64 | 25.75 | 25.35 | 25.74 | 8,750,287 | +0.10(+0.38%) |
Jul 23, 2019 | 25.30 | 26.00 | 25.25 | 25.65 | 8,341,408 | +0.37(+1.46%) |
Jul 22, 2019 | 25.35 | 25.56 | 25.13 | 25.28 | 9,566,245 | -0.04(-0.16%) |
Jul 19, 2019 | 24.87 | 25.46 | 24.69 | 25.32 | 11,729,558 | +0.39(+1.58%) |
Jul 18, 2019 | 24.44 | 25.01 | 24.36 | 24.93 | 8,646,381 | +0.49(+2.00%) |
Jul 17, 2019 | 24.40 | 24.50 | 24.29 | 24.44 | 4,858,114 | +0.10(+0.40%) |
Jul 16, 2019 | 24.63 | 24.69 | 24.28 | 24.34 | 5,913,371 | -0.29(-1.17%) |
Jul 15, 2019 | 24.78 | 24.82 | 24.53 | 24.63 | 5,695,606 | -0.10(-0.39%) |
Jul 12, 2019 | 24.60 | 24.82 | 24.52 | 24.73 | 5,416,392 | +0.12(+0.49%) |
Jul 11, 2019 | 25.23 | 25.35 | 24.57 | 24.60 | 7,283,016 | -0.52(-2.08%) |
Jul 10, 2019 | 24.56 | 25.17 | 24.55 | 25.13 | 8,230,752 | +0.64(+2.62%) |
Jul 09, 2019 | 24.56 | 24.73 | 24.43 | 24.48 | 6,242,631 | -0.15(-0.62%) |
Jul 08, 2019 | 24.88 | 24.93 | 24.55 | 24.64 | 5,430,567 | -0.24(-0.97%) |
Jul 05, 2019 | 25.05 | 25.06 | 24.50 | 24.88 | 6,520,698 | -0.21(-0.83%) |
Jul 03, 2019 | 24.76 | 25.15 | 24.60 | 25.09 | 8,723,580 | +0.59(+2.39%) |
Jul 02, 2019 | 24.43 | 24.60 | 24.27 | 24.50 | 9,983,972 | +0.02(+0.07%) |
Jul 01, 2019 | 25.09 | 25.24 | 24.35 | 24.48 | 10,094,479 | -0.43(-1.74%) |
Jun 28, 2019 | 24.81 | 24.94 | 24.63 | 24.92 | 9,453,804 | +0.22(+0.88%) |
Jun 27, 2019 | 24.63 | 24.75 | 24.52 | 24.70 | 6,292,674 | -0.06(-0.23%) |
Jun 26, 2019 | 24.41 | 24.85 | 24.21 | 24.76 | 9,394,797 | +0.13(+0.52%) |
Jun 25, 2019 | 24.40 | 24.77 | 24.36 | 24.63 | 9,361,623 | +0.02(+0.07%) |
Jun 24, 2019 | 25.16 | 25.27 | 24.48 | 24.61 | 13,219,507 | -0.66(-2.60%) |
Jun 21, 2019 | 24.97 | 25.29 | 24.72 | 25.27 | 15,071,625 | +0.28(+1.12%) |
Jun 20, 2019 | 25.01 | 25.17 | 24.82 | 24.99 | 10,844,532 | +0.14(+0.55%) |
Jun 19, 2019 | 24.22 | 24.89 | 24.17 | 24.85 | 13,933,365 | +0.55(+2.28%) |
Jun 18, 2019 | 24.43 | 24.48 | 24.18 | 24.30 | 12,828,996 | +0.10(+0.40%) |
Jun 17, 2019 | 24.38 | 24.43 | 24.18 | 24.20 | 9,911,125 | -0.13(-0.53%) |
Jun 14, 2019 | 24.48 | 24.51 | 24.07 | 24.33 | 14,748,492 | -0.08(-0.33%) |
Jun 13, 2019 | 24.16 | 24.63 | 24.16 | 24.41 | 13,194,035 | +0.17(+0.70%) |
Jun 12, 2019 | 24.25 | 24.38 | 24.06 | 24.24 | 16,798,072 | -0.03(-0.13%) |
Jun 11, 2019 | 24.32 | 24.36 | 23.92 | 24.28 | 21,310,094 | -0.06(-0.23%) |
Jun 10, 2019 | 24.16 | 24.48 | 23.96 | 24.33 | 30,074,684 | +1.26(+5.46%) |
Jun 07, 2019 | 23.04 | 23.24 | 22.97 | 23.07 | 14,497,735 | +0.10(+0.42%) |
Jun 06, 2019 | 22.83 | 22.99 | 22.61 | 22.98 | 11,544,373 | +0.12(+0.53%) |
Jun 05, 2019 | 23.16 | 23.16 | 22.69 | 22.85 | 15,076,116 | -0.16(-0.70%) |
Jun 04, 2019 | 22.87 | 23.06 | 22.80 | 23.02 | 14,947,659 | +0.14(+0.63%) |
Jun 03, 2019 | 22.22 | 22.87 | 22.21 | 22.87 | 15,551,577 | +0.67(+3.04%) |
May 31, 2019 | 21.89 | 22.22 | 21.64 | 22.20 | 13,021,590 | +0.20(+0.91%) |
May 30, 2019 | 22.70 | 22.73 | 21.88 | 22.00 | 19,889,776 | -0.71(-3.11%) |
May 29, 2019 | 22.87 | 22.92 | 22.50 | 22.70 | 16,612,864 | -0.30(-1.31%) |
May 28, 2019 | 24.62 | 24.63 | 22.96 | 23.00 | 30,917,518 | -1.62(-6.59%) |
May 24, 2019 | 25.03 | 25.12 | 24.56 | 24.63 | 10,465,270 | -0.27(-1.08%) |
May 23, 2019 | 25.10 | 25.14 | 24.70 | 24.89 | 9,048,095 | -0.34(-1.35%) |
May 22, 2019 | 25.31 | 25.42 | 25.09 | 25.24 | 7,758,761 | -0.08(-0.31%) |
May 21, 2019 | 25.27 | 25.47 | 24.96 | 25.31 | 8,248,781 | +0.14(+0.57%) |
May 20, 2019 | 25.58 | 25.62 | 25.05 | 25.17 | 11,466,057 | -0.58(-2.24%) |
May 17, 2019 | 25.65 | 26.02 | 25.49 | 25.75 | 7,393,402 | +0.06(+0.22%) |
May 16, 2019 | 25.62 | 25.91 | 25.56 | 25.69 | 6,487,977 | +0.05(+0.19%) |
May 15, 2019 | 25.49 | 25.68 | 25.22 | 25.65 | 7,255,903 | +0.10(+0.40%) |
May 14, 2019 | 25.39 | 25.65 | 25.31 | 25.54 | 9,179,609 | +0.24(+0.94%) |
May 13, 2019 | 25.56 | 25.67 | 25.19 | 25.31 | 10,033,687 | -0.54(-2.08%) |
May 10, 2019 | 25.77 | 25.91 | 25.07 | 25.84 | 11,685,502 | +0.06(+0.21%) |
May 09, 2019 | 25.57 | 25.84 | 25.31 | 25.79 | 8,639,701 | +0.12(+0.46%) |
May 08, 2019 | 25.73 | 25.82 | 25.54 | 25.67 | 7,300,239 | -0.06(-0.22%) |
May 07, 2019 | 25.83 | 26.09 | 25.49 | 25.73 | 11,014,148 | -0.21(-0.82%) |
May 06, 2019 | 25.61 | 26.07 | 25.58 | 25.94 | 13,016,277 | +0.15(+0.58%) |
May 03, 2019 | 25.61 | 25.85 | 25.36 | 25.79 | 8,837,872 | +0.32(+1.24%) |
May 02, 2019 | 25.88 | 25.99 | 25.19 | 25.47 | 15,508,225 | -0.64(-2.46%) |
May 01, 2019 | 26.28 | 26.57 | 26.07 | 26.11 | 9,357,691 | -0.20(-0.75%) |
Apr 30, 2019 | 26.37 | 26.49 | 26.17 | 26.31 | 12,245,846 | -0.02(-0.09%) |
Apr 29, 2019 | 26.25 | 26.38 | 26.15 | 26.34 | 7,532,552 | +0.17(+0.64%) |
Apr 26, 2019 | 25.88 | 26.20 | 25.79 | 26.17 | 8,727,585 | +0.43(+1.66%) |
Apr 25, 2019 | 25.86 | 25.92 | 25.68 | 25.74 | 7,827,990 | -0.19(-0.73%) |
Apr 24, 2019 | 26.01 | 26.04 | 25.59 | 25.93 | 10,666,095 | -0.27(-1.03%) |
Apr 23, 2019 | 26.07 | 26.26 | 26.00 | 26.20 | 12,135,893 | +0.16(+0.61%) |
Apr 22, 2019 | 26.54 | 26.74 | 25.97 | 26.04 | 13,189,388 | -0.05(-0.18%) |
Apr 18, 2019 | 26.14 | 26.19 | 26.00 | 26.09 | 8,634,100 | +0.06(+0.21%) |
Apr 17, 2019 | 26.16 | 26.21 | 26.00 | 26.03 | 8,252,807 | -0.12(-0.45%) |
Apr 16, 2019 | 26.18 | 26.52 | 26.13 | 26.15 | 5,832,750 | -0.08(-0.30%) |
Apr 15, 2019 | 26.19 | 26.26 | 26.00 | 26.23 | 6,610,648 | +0.06(+0.21%) |
Apr 12, 2019 | 26.22 | 26.38 | 26.05 | 26.18 | 6,668,514 | +0.06(+0.24%) |
Apr 11, 2019 | 26.19 | 26.27 | 25.96 | 26.11 | 7,607,796 | +0.01(+0.03%) |
Apr 10, 2019 | 26.11 | 26.18 | 25.88 | 26.11 | 7,987,331 | +0.02(+0.09%) |
Apr 09, 2019 | 26.25 | 26.30 | 26.00 | 26.08 | 8,083,031 | -0.25(-0.96%) |
Apr 08, 2019 | 26.30 | 26.41 | 26.09 | 26.34 | 8,299,863 | +0.08(+0.30%) |
Apr 05, 2019 | 25.88 | 26.28 | 25.82 | 26.26 | 11,183,336 | +0.38(+1.47%) |
Apr 04, 2019 | 25.57 | 25.96 | 25.42 | 25.88 | 9,568,654 | +0.35(+1.36%) |
Apr 03, 2019 | 25.52 | 25.62 | 25.35 | 25.53 | 10,650,686 | +0.13(+0.53%) |
Apr 02, 2019 | 25.77 | 25.91 | 25.35 | 25.39 | 11,801,858 | -0.33(-1.29%) |
Apr 01, 2019 | 25.96 | 26.11 | 25.66 | 25.73 | 10,217,708 | -0.12(-0.46%) |
Mar 29, 2019 | 25.86 | 26.16 | 25.77 | 25.84 | 10,270,594 | -0.19(-0.73%) |
Mar 28, 2019 | 25.88 | 26.15 | 25.87 | 26.03 | 8,308,904 | +0.20(+0.77%) |
Mar 27, 2019 | 26.04 | 26.27 | 25.65 | 25.84 | 10,598,506 | -0.21(-0.79%) |
Mar 26, 2019 | 25.76 | 26.16 | 25.73 | 26.04 | 9,428,612 | +0.32(+1.23%) |
Mar 25, 2019 | 25.54 | 25.76 | 25.35 | 25.73 | 9,681,004 | +0.17(+0.65%) |
Mar 22, 2019 | 25.99 | 26.00 | 25.48 | 25.56 | 15,283,791 | -0.36(-1.40%) |
Mar 21, 2019 | 25.36 | 26.00 | 25.27 | 25.92 | 14,129,706 | +0.58(+2.28%) |
Mar 20, 2019 | 25.41 | 25.47 | 25.12 | 25.35 | 12,750,361 | -0.09(-0.34%) |
Mar 19, 2019 | 25.31 | 25.71 | 25.24 | 25.43 | 12,878,696 | +0.08(+0.31%) |
Mar 18, 2019 | 25.17 | 25.41 | 24.96 | 25.35 | 17,331,598 | -0.05(-0.19%) |
Mar 15, 2019 | 25.29 | 25.50 | 25.05 | 25.40 | 20,859,162 | +0.17(+0.69%) |
Mar 14, 2019 | 25.60 | 25.73 | 25.21 | 25.23 | 10,354,759 | -0.34(-1.33%) |
Mar 13, 2019 | 25.39 | 25.58 | 25.25 | 25.57 | 10,971,836 | +0.25(+0.97%) |
Mar 12, 2019 | 25.49 | 25.66 | 25.22 | 25.32 | 13,079,135 | -0.14(-0.56%) |
Mar 11, 2019 | 25.32 | 25.48 | 25.05 | 25.46 | 15,727,195 | +0.06(+0.22%) |
Mar 08, 2019 | 25.11 | 25.57 | 25.01 | 25.41 | 15,741,742 | +0.17(+0.66%) |
Mar 07, 2019 | 25.83 | 25.83 | 25.18 | 25.24 | 19,196,142 | -0.45(-1.76%) |
Mar 06, 2019 | 25.91 | 25.96 | 25.61 | 25.69 | 11,479,026 | -0.14(-0.54%) |
Mar 05, 2019 | 26.10 | 26.11 | 25.54 | 25.84 | 17,332,946 | -0.15(-0.57%) |
Mar 04, 2019 | 25.73 | 26.23 | 25.62 | 25.98 | 24,618,058 | +0.65(+2.56%) |
Mar 01, 2019 | 26.12 | 26.19 | 25.30 | 25.33 | 26,596,458 | -0.62(-2.38%) |
Feb 28, 2019 | 25.35 | 26.30 | 24.88 | 25.95 | 50,685,216 | +0.77(+3.07%) |
Feb 27, 2019 | 25.92 | 26.00 | 25.06 | 25.18 | 36,148,584 | -0.72(-2.78%) |
Feb 26, 2019 | 26.77 | 26.98 | 25.84 | 25.90 | 46,459,964 | -0.87(-3.24%) |
Feb 25, 2019 | 27.37 | 27.70 | 26.63 | 26.77 | 60,503,660 | -0.56(-2.06%) |
Feb 22, 2019 | 28.03 | 28.15 | 26.98 | 27.33 | 172,910,544 | -10.34(-27.46%) |
Feb 21, 2019 | 37.84 | 38.05 | 37.42 | 37.67 | 10,502,202 | -0.06(-0.17%) |
Feb 20, 2019 | 37.45 | 37.92 | 37.24 | 37.74 | 9,014,551 | +0.38(+1.03%) |
Feb 19, 2019 | 37.39 | 37.83 | 37.24 | 37.35 | 9,519,194 | +0.12(+0.32%) |
Feb 15, 2019 | 37.39 | 37.60 | 37.02 | 37.24 | 7,364,679 | +0.22(+0.59%) |
Feb 14, 2019 | 37.13 | 37.27 | 36.66 | 37.02 | 5,614,308 | -0.23(-0.63%) |
Feb 13, 2019 | 37.78 | 37.86 | 37.23 | 37.25 | 7,700,694 | -0.37(-0.98%) |
Feb 12, 2019 | 37.21 | 37.90 | 37.14 | 37.62 | 6,854,279 | +0.61(+1.65%) |
Feb 11, 2019 | 37.14 | 37.34 | 36.66 | 37.01 | 6,589,453 | -0.10(-0.27%) |
Feb 08, 2019 | 36.91 | 37.13 | 36.47 | 37.11 | 6,750,689 | +0.18(+0.49%) |
Feb 07, 2019 | 36.81 | 37.29 | 36.61 | 36.93 | 12,222,065 | -0.36(-0.96%) |
Feb 06, 2019 | 37.49 | 37.59 | 37.13 | 37.29 | 6,410,304 | -0.35(-0.93%) |
Feb 05, 2019 | 37.24 | 37.66 | 37.11 | 37.64 | 7,859,629 | +0.32(+0.86%) |
Feb 04, 2019 | 37.39 | 37.52 | 37.06 | 37.32 | 7,985,705 | -0.02(-0.06%) |
Feb 01, 2019 | 37.64 | 37.72 | 37.16 | 37.35 | 6,062,013 | -0.23(-0.62%) |
Jan 31, 2019 | 36.73 | 37.61 | 36.70 | 37.58 | 10,639,227 | +1.02(+2.80%) |
Jan 30, 2019 | 36.75 | 36.86 | 36.38 | 36.56 | 6,922,242 | -0.10(-0.28%) |
Jan 29, 2019 | 36.78 | 36.95 | 36.29 | 36.66 | 5,678,056 | -0.02(-0.04%) |
Jan 28, 2019 | 36.58 | 36.84 | 36.02 | 36.67 | 8,371,299 | +0.12(+0.32%) |
Jan 25, 2019 | 36.63 | 36.94 | 36.49 | 36.56 | 6,934,336 | +0.16(+0.45%) |
Jan 24, 2019 | 36.42 | 36.81 | 36.28 | 36.39 | 7,753,017 | -0.41(-1.10%) |
Jan 23, 2019 | 37.17 | 37.30 | 36.42 | 36.80 | 6,667,187 | -0.17(-0.47%) |
Jan 22, 2019 | 37.41 | 37.45 | 36.37 | 36.97 | 8,900,695 | -0.20(-0.53%) |
Jan 18, 2019 | 37.08 | 37.38 | 36.75 | 37.17 | 7,852,827 | +0.35(+0.96%) |
Jan 17, 2019 | 36.69 | 36.83 | 36.21 | 36.81 | 9,417,531 | +0.19(+0.51%) |
Jan 16, 2019 | 36.75 | 37.02 | 36.47 | 36.63 | 10,799,995 | -0.05(-0.15%) |
Jan 15, 2019 | 36.49 | 36.69 | 36.16 | 36.68 | 7,784,362 | +0.52(+1.43%) |
Jan 14, 2019 | 35.63 | 36.30 | 35.53 | 36.16 | 10,201,821 | +0.50(+1.40%) |
Jan 11, 2019 | 35.80 | 35.87 | 35.02 | 35.66 | 6,240,161 | +0.01(+0.02%) |
Jan 10, 2019 | 35.30 | 35.71 | 35.02 | 35.66 | 7,868,934 | +0.37(+1.04%) |
Jan 09, 2019 | 35.43 | 35.55 | 35.01 | 35.29 | 8,477,406 | -0.19(-0.53%) |
Jan 08, 2019 | 35.66 | 35.76 | 35.22 | 35.48 | 10,625,114 | +0.03(+0.09%) |
Jan 07, 2019 | 34.79 | 35.74 | 34.41 | 35.45 | 8,581,916 | +0.66(+1.89%) |
Jan 04, 2019 | 34.47 | 34.91 | 34.01 | 34.79 | 8,252,348 | +0.92(+2.72%) |
Jan 03, 2019 | 33.74 | 34.31 | 33.61 | 33.87 | 9,736,096 | -0.02(-0.07%) |