Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 25.73 | 25.82 | 25.14 | 25.31 | 4,753,821 | -0.44(-1.72%) |
Sep 27, 2019 | 27.81 | 27.81 | 25.43 | 25.75 | 7,356,033 | -1.95(-7.04%) |
Sep 26, 2019 | 27.74 | 27.87 | 27.52 | 27.70 | 3,026,741 | -0.20(-0.71%) |
Sep 25, 2019 | 27.44 | 27.93 | 27.33 | 27.90 | 1,654,760 | +0.32(+1.16%) |
Sep 24, 2019 | 27.88 | 28.23 | 27.46 | 27.58 | 3,338,388 | -0.17(-0.61%) |
Sep 23, 2019 | 27.77 | 27.99 | 27.53 | 27.75 | 2,330,789 | +0.27(+1.00%) |
Sep 20, 2019 | 27.28 | 27.57 | 27.08 | 27.48 | 3,523,490 | +0.29(+1.07%) |
Sep 19, 2019 | 27.07 | 27.74 | 27.02 | 27.18 | 4,177,682 | +0.79(+3.00%) |
Sep 18, 2019 | 26.67 | 26.72 | 26.08 | 26.39 | 3,097,821 | -0.53(-1.96%) |
Sep 17, 2019 | 26.61 | 26.99 | 26.46 | 26.92 | 1,732,747 | +0.29(+1.10%) |
Sep 16, 2019 | 26.36 | 26.83 | 26.31 | 26.63 | 1,930,188 | +0.11(+0.43%) |
Sep 13, 2019 | 26.96 | 27.04 | 26.41 | 26.51 | 3,970,677 | +0.08(+0.29%) |
Sep 12, 2019 | 25.67 | 26.64 | 25.64 | 26.44 | 3,849,872 | +0.80(+3.13%) |
Sep 11, 2019 | 25.38 | 25.64 | 25.09 | 25.64 | 2,249,894 | +0.29(+1.15%) |
Sep 10, 2019 | 25.48 | 25.62 | 25.17 | 25.35 | 3,207,160 | -0.05(-0.19%) |
Sep 09, 2019 | 25.49 | 25.51 | 25.07 | 25.39 | 2,172,892 | +0.11(+0.45%) |
Sep 06, 2019 | 25.22 | 25.58 | 25.12 | 25.28 | 3,537,495 | +0.06(+0.22%) |
Sep 05, 2019 | 24.81 | 25.30 | 24.71 | 25.22 | 2,352,470 | +0.91(+3.76%) |
Sep 04, 2019 | 24.04 | 24.38 | 23.91 | 24.31 | 1,893,197 | +0.49(+2.06%) |
Sep 03, 2019 | 24.07 | 24.17 | 23.49 | 23.82 | 2,210,522 | -0.54(-2.21%) |
Aug 30, 2019 | 24.68 | 24.77 | 24.32 | 24.36 | 1,377,737 | -0.11(-0.46%) |
Aug 29, 2019 | 24.60 | 24.80 | 24.47 | 24.47 | 2,014,127 | +0.26(+1.09%) |
Aug 28, 2019 | 24.04 | 24.30 | 23.81 | 24.20 | 2,547,280 | +0.02(+0.08%) |
Aug 27, 2019 | 24.23 | 24.41 | 23.94 | 24.19 | 3,441,157 | -0.04(-0.16%) |
Aug 26, 2019 | 24.12 | 24.24 | 23.55 | 24.22 | 3,424,369 | +0.23(+0.94%) |
Aug 23, 2019 | 24.02 | 24.60 | 23.92 | 24.00 | 7,462,764 | -0.20(-0.82%) |
Aug 22, 2019 | 24.32 | 24.45 | 24.12 | 24.20 | 3,208,781 | -0.03(-0.12%) |
Aug 21, 2019 | 23.74 | 24.23 | 23.68 | 24.22 | 2,830,789 | +0.73(+3.09%) |
Aug 20, 2019 | 23.48 | 23.67 | 23.21 | 23.50 | 1,976,674 | +0.21(+0.89%) |
Aug 19, 2019 | 23.49 | 23.59 | 23.28 | 23.29 | 1,535,274 | +0.23(+0.98%) |
Aug 16, 2019 | 22.59 | 23.21 | 22.59 | 23.06 | 1,435,983 | +0.46(+2.04%) |
Aug 15, 2019 | 23.10 | 23.22 | 22.54 | 22.60 | 1,978,876 | -0.31(-1.36%) |
Aug 14, 2019 | 22.91 | 23.34 | 22.78 | 22.91 | 2,335,990 | -0.68(-2.88%) |
Aug 13, 2019 | 22.83 | 23.63 | 22.83 | 23.59 | 2,799,377 | +0.53(+2.29%) |
Aug 12, 2019 | 23.36 | 23.39 | 22.92 | 23.06 | 1,868,852 | -0.66(-2.78%) |
Aug 09, 2019 | 23.69 | 23.84 | 23.52 | 23.72 | 1,753,204 | -0.02(-0.08%) |
Aug 08, 2019 | 23.48 | 23.79 | 23.36 | 23.74 | 3,961,719 | +0.69(+2.98%) |
Aug 07, 2019 | 23.29 | 23.29 | 22.76 | 23.05 | 4,285,662 | -0.59(-2.51%) |
Aug 06, 2019 | 22.95 | 23.65 | 22.95 | 23.65 | 2,761,299 | +0.66(+2.87%) |
Aug 05, 2019 | 23.13 | 23.13 | 22.53 | 22.99 | 3,976,750 | -0.70(-2.94%) |
Aug 02, 2019 | 23.99 | 23.99 | 23.31 | 23.69 | 2,338,101 | -0.41(-1.70%) |
Aug 01, 2019 | 24.95 | 25.02 | 23.67 | 24.10 | 4,167,872 | -0.99(-3.96%) |
Jul 31, 2019 | 25.34 | 25.50 | 25.06 | 25.09 | 4,188,099 | -0.24(-0.96%) |
Jul 30, 2019 | 25.03 | 25.33 | 24.94 | 25.33 | 1,918,594 | +0.09(+0.37%) |
Jul 29, 2019 | 25.30 | 25.46 | 25.15 | 25.24 | 2,935,082 | -0.37(-1.43%) |
Jul 26, 2019 | 25.74 | 25.78 | 25.32 | 25.61 | 2,712,550 | -0.08(-0.33%) |
Jul 25, 2019 | 25.40 | 26.05 | 25.23 | 25.69 | 4,125,586 | +0.09(+0.37%) |
Jul 24, 2019 | 24.89 | 25.67 | 24.71 | 25.60 | 5,084,242 | +0.53(+2.13%) |
Jul 23, 2019 | 24.72 | 25.10 | 24.59 | 25.06 | 3,042,933 | +0.54(+2.22%) |
Jul 22, 2019 | 23.65 | 24.81 | 23.57 | 24.52 | 6,255,012 | +0.94(+3.98%) |
Jul 19, 2019 | 23.91 | 24.02 | 23.58 | 23.58 | 1,993,660 | -0.28(-1.18%) |
Jul 18, 2019 | 23.82 | 23.99 | 23.64 | 23.86 | 3,177,785 | -0.01(-0.04%) |
Jul 17, 2019 | 24.42 | 24.51 | 23.87 | 23.87 | 2,922,424 | -0.56(-2.30%) |
Jul 16, 2019 | 24.86 | 24.88 | 24.42 | 24.43 | 2,655,234 | -0.46(-1.85%) |
Jul 15, 2019 | 25.10 | 25.27 | 24.76 | 24.89 | 2,832,770 | -0.23(-0.93%) |
Jul 12, 2019 | 24.84 | 25.18 | 24.68 | 25.13 | 3,967,703 | +0.31(+1.25%) |
Jul 11, 2019 | 24.68 | 24.93 | 24.57 | 24.82 | 4,118,557 | +0.23(+0.95%) |
Jul 10, 2019 | 24.60 | 24.87 | 24.27 | 24.58 | 5,040,518 | +0.11(+0.46%) |
Jul 09, 2019 | 23.68 | 24.55 | 23.58 | 24.47 | 5,164,073 | +0.65(+2.72%) |
Jul 08, 2019 | 24.14 | 24.32 | 23.71 | 23.82 | 6,145,353 | -0.51(-2.08%) |
Jul 05, 2019 | 24.35 | 24.39 | 23.98 | 24.33 | 1,787,044 | -0.05(-0.19%) |
Jul 03, 2019 | 24.19 | 24.39 | 24.14 | 24.38 | 2,236,204 | +0.13(+0.54%) |
Jul 02, 2019 | 24.33 | 24.33 | 23.82 | 24.25 | 3,574,658 | -0.03(-0.12%) |
Jul 01, 2019 | 24.01 | 24.33 | 23.86 | 24.27 | 4,353,177 | +0.57(+2.41%) |
Jun 28, 2019 | 23.42 | 23.70 | 23.31 | 23.70 | 5,120,828 | +0.35(+1.49%) |
Jun 27, 2019 | 23.16 | 23.43 | 23.04 | 23.36 | 1,846,510 | +0.35(+1.51%) |
Jun 26, 2019 | 22.67 | 23.07 | 22.61 | 23.01 | 1,892,637 | +0.53(+2.38%) |
Jun 25, 2019 | 22.61 | 23.04 | 22.24 | 22.47 | 3,203,815 | -0.12(-0.54%) |
Jun 24, 2019 | 23.06 | 23.09 | 22.60 | 22.60 | 2,528,222 | -0.47(-2.03%) |
Jun 21, 2019 | 23.06 | 23.25 | 22.63 | 23.06 | 3,516,731 | -0.05(-0.20%) |
Jun 20, 2019 | 22.98 | 23.37 | 22.86 | 23.11 | 3,180,944 | +0.33(+1.44%) |
Jun 19, 2019 | 22.00 | 22.78 | 22.00 | 22.78 | 3,854,884 | +0.85(+3.89%) |
Jun 18, 2019 | 22.14 | 22.32 | 21.67 | 21.93 | 4,870,899 | -0.13(-0.60%) |
Jun 17, 2019 | 22.30 | 22.58 | 22.06 | 22.06 | 3,220,797 | -0.25(-1.14%) |
Jun 14, 2019 | 22.76 | 22.76 | 22.31 | 22.31 | 2,433,118 | -0.49(-2.14%) |
Jun 13, 2019 | 22.76 | 23.11 | 22.61 | 22.80 | 2,864,309 | +0.20(+0.87%) |
Jun 12, 2019 | 22.44 | 22.61 | 22.17 | 22.61 | 2,325,155 | +0.06(+0.25%) |
Jun 11, 2019 | 22.74 | 22.80 | 22.38 | 22.55 | 1,639,661 | +0.08(+0.33%) |
Jun 10, 2019 | 22.71 | 22.90 | 22.44 | 22.47 | 1,438,220 | +0.00(+0.00%) |
Jun 07, 2019 | 22.37 | 22.60 | 22.28 | 22.47 | 1,984,811 | +0.16(+0.71%) |
Jun 06, 2019 | 22.21 | 22.42 | 22.18 | 22.31 | 1,609,222 | +0.08(+0.34%) |
Jun 05, 2019 | 22.25 | 22.33 | 21.86 | 22.24 | 2,820,573 | +0.13(+0.59%) |
Jun 04, 2019 | 21.68 | 22.12 | 21.47 | 22.11 | 2,463,085 | +0.80(+3.74%) |
Jun 03, 2019 | 20.80 | 21.33 | 20.64 | 21.31 | 3,149,199 | +0.41(+1.98%) |
May 31, 2019 | 21.56 | 21.56 | 20.88 | 20.90 | 3,748,187 | -1.03(-4.71%) |
May 30, 2019 | 21.86 | 22.23 | 21.77 | 21.93 | 2,149,963 | +0.17(+0.78%) |
May 29, 2019 | 21.88 | 21.93 | 21.55 | 21.76 | 5,251,184 | -0.33(-1.49%) |
May 28, 2019 | 22.50 | 22.53 | 22.01 | 22.09 | 4,790,003 | -0.41(-1.83%) |
May 24, 2019 | 22.71 | 22.81 | 22.46 | 22.50 | 2,416,593 | -0.05(-0.21%) |
May 23, 2019 | 23.03 | 23.12 | 22.53 | 22.55 | 3,430,442 | -0.81(-3.45%) |
May 22, 2019 | 23.26 | 23.42 | 23.17 | 23.36 | 3,547,902 | -0.07(-0.28%) |
May 21, 2019 | 22.99 | 23.45 | 22.95 | 23.42 | 4,356,671 | +0.44(+1.92%) |
May 20, 2019 | 22.93 | 23.15 | 22.86 | 22.98 | 2,332,048 | -0.16(-0.69%) |
May 17, 2019 | 22.90 | 23.25 | 22.87 | 23.14 | 2,576,832 | +0.01(+0.04%) |
May 16, 2019 | 22.73 | 23.30 | 22.73 | 23.13 | 2,724,773 | +0.42(+1.86%) |
May 15, 2019 | 22.36 | 22.94 | 22.27 | 22.71 | 2,861,593 | +0.11(+0.50%) |
May 14, 2019 | 21.97 | 22.67 | 21.95 | 22.60 | 2,561,766 | +0.75(+3.44%) |
May 13, 2019 | 22.19 | 22.28 | 21.70 | 21.85 | 4,370,217 | -0.81(-3.56%) |
May 10, 2019 | 22.20 | 22.79 | 22.09 | 22.65 | 2,323,946 | +0.33(+1.49%) |
May 09, 2019 | 21.94 | 22.39 | 21.56 | 22.32 | 3,291,289 | +0.15(+0.67%) |
May 08, 2019 | 22.28 | 22.50 | 22.13 | 22.17 | 2,374,660 | -0.14(-0.63%) |
May 07, 2019 | 22.39 | 22.57 | 22.08 | 22.31 | 3,221,939 | -0.23(-1.03%) |
May 06, 2019 | 22.44 | 22.62 | 22.23 | 22.54 | 2,953,279 | -0.48(-2.07%) |
May 03, 2019 | 22.66 | 23.02 | 22.56 | 23.02 | 2,573,650 | +0.42(+1.86%) |
May 02, 2019 | 22.38 | 22.71 | 22.21 | 22.60 | 5,638,419 | -0.39(-1.70%) |
May 01, 2019 | 23.02 | 23.63 | 22.98 | 22.99 | 3,614,969 | +0.18(+0.78%) |
Apr 30, 2019 | 23.21 | 23.33 | 22.55 | 22.81 | 4,872,091 | -0.34(-1.45%) |
Apr 29, 2019 | 22.94 | 23.22 | 22.85 | 23.15 | 3,606,493 | +0.23(+1.02%) |
Apr 26, 2019 | 22.39 | 22.94 | 22.32 | 22.92 | 3,400,596 | +0.42(+1.87%) |
Apr 25, 2019 | 22.39 | 22.57 | 22.06 | 22.50 | 2,915,060 | +0.26(+1.18%) |
Apr 24, 2019 | 22.19 | 22.37 | 22.00 | 22.24 | 1,951,358 | +0.05(+0.21%) |
Apr 23, 2019 | 21.87 | 22.31 | 21.49 | 22.19 | 3,290,435 | +0.34(+1.54%) |
Apr 22, 2019 | 22.09 | 22.21 | 21.85 | 21.85 | 2,530,378 | -0.32(-1.43%) |
Apr 18, 2019 | 22.07 | 22.38 | 21.92 | 22.17 | 5,500,114 | +0.27(+1.24%) |
Apr 17, 2019 | 22.39 | 22.42 | 21.78 | 21.90 | 3,087,434 | -0.36(-1.63%) |
Apr 16, 2019 | 21.85 | 22.28 | 21.83 | 22.26 | 4,152,209 | +0.48(+2.18%) |
Apr 15, 2019 | 21.92 | 21.94 | 21.72 | 21.79 | 2,544,748 | +0.01(+0.04%) |
Apr 12, 2019 | 21.73 | 21.96 | 21.69 | 21.78 | 1,977,233 | +0.35(+1.61%) |
Apr 11, 2019 | 21.53 | 21.69 | 21.30 | 21.43 | 1,181,644 | -0.09(-0.43%) |
Apr 10, 2019 | 21.40 | 21.55 | 21.29 | 21.53 | 2,827,952 | +0.16(+0.74%) |
Apr 09, 2019 | 21.94 | 21.94 | 21.35 | 21.37 | 2,558,880 | -0.70(-3.17%) |
Apr 08, 2019 | 22.14 | 22.19 | 21.96 | 22.07 | 1,994,178 | -0.14(-0.63%) |
Apr 05, 2019 | 22.12 | 22.38 | 22.10 | 22.21 | 1,968,766 | +0.14(+0.63%) |
Apr 04, 2019 | 22.02 | 22.12 | 21.84 | 22.07 | 2,536,921 | +0.06(+0.25%) |
Apr 03, 2019 | 21.87 | 22.14 | 21.73 | 22.01 | 3,692,258 | +0.32(+1.46%) |
Apr 02, 2019 | 22.16 | 22.29 | 21.61 | 21.69 | 4,694,258 | -0.82(-3.65%) |
Apr 01, 2019 | 22.13 | 22.61 | 22.02 | 22.52 | 1,908,495 | +0.60(+2.72%) |
Mar 29, 2019 | 21.93 | 22.02 | 21.60 | 21.92 | 2,546,964 | +0.21(+0.99%) |
Mar 28, 2019 | 21.65 | 21.90 | 21.55 | 21.70 | 2,064,499 | +0.04(+0.17%) |
Mar 27, 2019 | 22.10 | 22.43 | 21.62 | 21.67 | 2,011,729 | -0.44(-1.98%) |
Mar 26, 2019 | 22.22 | 22.29 | 21.85 | 22.10 | 2,403,653 | +0.12(+0.55%) |
Mar 25, 2019 | 22.05 | 22.06 | 21.62 | 21.98 | 3,217,439 | -0.09(-0.42%) |
Mar 22, 2019 | 22.66 | 22.78 | 21.93 | 22.08 | 4,027,451 | -0.80(-3.51%) |
Mar 21, 2019 | 22.38 | 23.05 | 22.30 | 22.88 | 2,129,807 | +0.41(+1.83%) |
Mar 20, 2019 | 22.43 | 22.58 | 22.17 | 22.47 | 3,249,328 | -0.12(-0.54%) |
Mar 19, 2019 | 22.97 | 22.97 | 22.45 | 22.59 | 4,319,198 | -0.28(-1.22%) |
Mar 18, 2019 | 22.64 | 22.93 | 22.61 | 22.87 | 2,520,841 | +0.33(+1.45%) |
Mar 15, 2019 | 22.60 | 22.65 | 22.36 | 22.54 | 2,964,296 | +0.02(+0.08%) |
Mar 14, 2019 | 22.24 | 22.78 | 22.10 | 22.52 | 6,244,302 | +0.30(+1.34%) |
Mar 13, 2019 | 21.70 | 22.28 | 21.60 | 22.23 | 3,806,540 | +0.59(+2.72%) |
Mar 12, 2019 | 21.53 | 21.64 | 21.46 | 21.64 | 3,104,363 | +0.21(+1.00%) |
Mar 11, 2019 | 20.99 | 21.47 | 20.95 | 21.42 | 2,535,954 | +0.53(+2.55%) |
Mar 08, 2019 | 20.98 | 21.05 | 20.71 | 20.89 | 3,772,701 | -0.31(-1.45%) |
Mar 07, 2019 | 21.25 | 21.25 | 20.91 | 21.20 | 4,391,965 | -0.05(-0.22%) |
Mar 06, 2019 | 21.35 | 21.51 | 21.14 | 21.25 | 4,828,323 | -0.09(-0.44%) |
Mar 05, 2019 | 21.53 | 21.58 | 21.27 | 21.34 | 5,265,778 | -0.20(-0.91%) |
Mar 04, 2019 | 21.11 | 21.68 | 21.07 | 21.54 | 9,838,249 | +0.49(+2.30%) |
Mar 01, 2019 | 20.96 | 21.40 | 20.96 | 21.05 | 5,280,517 | +0.31(+1.48%) |
Feb 28, 2019 | 21.20 | 21.32 | 20.72 | 20.74 | 23,137,550 | -0.56(-2.63%) |
Feb 27, 2019 | 21.26 | 21.30 | 20.84 | 21.30 | 6,004,665 | +0.04(+0.18%) |
Feb 26, 2019 | 21.12 | 21.37 | 20.83 | 21.26 | 7,511,233 | +0.00(+0.00%) |
Feb 25, 2019 | 21.86 | 22.11 | 21.22 | 21.26 | 5,734,636 | -0.52(-2.40%) |
Feb 22, 2019 | 22.12 | 22.33 | 21.43 | 21.79 | 5,442,562 | -0.29(-1.31%) |
Feb 21, 2019 | 22.07 | 22.12 | 21.82 | 22.08 | 4,192,096 | +0.01(+0.04%) |
Feb 20, 2019 | 22.04 | 22.33 | 21.87 | 22.07 | 4,945,336 | -0.05(-0.21%) |
Feb 19, 2019 | 21.89 | 22.17 | 21.57 | 22.11 | 4,688,821 | +0.16(+0.72%) |
Feb 15, 2019 | 22.06 | 22.11 | 21.88 | 21.96 | 3,067,932 | +0.13(+0.60%) |
Feb 14, 2019 | 21.88 | 22.04 | 21.62 | 21.82 | 7,283,174 | -0.10(-0.47%) |
Feb 13, 2019 | 22.14 | 22.29 | 21.72 | 21.93 | 3,676,969 | -0.10(-0.47%) |
Feb 12, 2019 | 21.91 | 22.23 | 21.91 | 22.03 | 5,301,084 | +0.16(+0.73%) |
Feb 11, 2019 | 21.64 | 21.93 | 21.59 | 21.87 | 3,898,565 | +0.25(+1.17%) |
Feb 08, 2019 | 21.40 | 21.62 | 21.13 | 21.62 | 4,347,362 | +0.04(+0.19%) |
Feb 07, 2019 | 21.41 | 21.59 | 20.58 | 21.58 | 6,193,804 | +0.01(+0.04%) |
Feb 06, 2019 | 21.90 | 22.08 | 21.48 | 21.57 | 3,824,749 | -0.46(-2.11%) |
Feb 05, 2019 | 21.99 | 22.07 | 21.53 | 22.03 | 4,582,373 | +0.03(+0.13%) |
Feb 04, 2019 | 21.94 | 22.08 | 21.51 | 22.00 | 3,953,564 | +0.21(+0.98%) |
Feb 01, 2019 | 21.14 | 22.14 | 21.05 | 21.79 | 6,149,096 | +0.96(+4.59%) |
Jan 31, 2019 | 20.79 | 21.26 | 20.69 | 20.83 | 5,343,563 | -0.10(-0.49%) |
Jan 30, 2019 | 20.96 | 21.03 | 20.59 | 20.94 | 4,971,051 | +0.09(+0.45%) |
Jan 29, 2019 | 21.11 | 21.24 | 20.81 | 20.84 | 2,403,824 | -0.30(-1.40%) |
Jan 28, 2019 | 20.91 | 21.21 | 20.87 | 21.14 | 2,649,019 | -0.05(-0.22%) |
Jan 25, 2019 | 20.98 | 21.31 | 20.88 | 21.19 | 3,020,510 | +0.44(+2.10%) |
Jan 24, 2019 | 20.65 | 20.95 | 20.55 | 20.75 | 2,043,946 | +0.07(+0.31%) |
Jan 23, 2019 | 20.63 | 20.84 | 20.37 | 20.69 | 3,196,362 | +0.12(+0.59%) |
Jan 22, 2019 | 20.86 | 21.30 | 20.43 | 20.57 | 4,115,820 | -0.61(-2.89%) |
Jan 18, 2019 | 21.13 | 21.26 | 20.90 | 21.18 | 5,591,802 | +0.16(+0.75%) |
Jan 17, 2019 | 20.39 | 21.18 | 20.37 | 21.02 | 7,182,297 | +0.37(+1.80%) |
Jan 16, 2019 | 20.09 | 20.82 | 20.08 | 20.65 | 7,244,131 | +1.07(+5.45%) |
Jan 15, 2019 | 19.25 | 19.62 | 19.25 | 19.58 | 2,496,757 | +0.32(+1.64%) |
Jan 14, 2019 | 19.23 | 19.54 | 19.19 | 19.27 | 2,786,318 | -0.13(-0.67%) |
Jan 11, 2019 | 19.44 | 19.63 | 19.21 | 19.40 | 3,281,486 | -0.20(-1.04%) |
Jan 10, 2019 | 19.65 | 19.96 | 19.54 | 19.60 | 2,964,151 | -0.33(-1.68%) |
Jan 09, 2019 | 19.77 | 20.16 | 19.54 | 19.93 | 3,877,651 | +0.32(+1.66%) |
Jan 08, 2019 | 19.41 | 19.70 | 19.28 | 19.61 | 4,584,063 | +0.41(+2.13%) |
Jan 07, 2019 | 18.56 | 19.21 | 18.44 | 19.20 | 4,898,539 | +0.64(+3.45%) |
Jan 04, 2019 | 17.68 | 18.69 | 17.64 | 18.56 | 6,548,318 | +1.20(+6.89%) |
Jan 03, 2019 | 18.03 | 18.08 | 17.24 | 17.36 | 4,271,602 | -0.84(-4.64%) |
Jan 02, 2019 | 17.92 | 18.47 | 17.67 | 18.21 | 2,796,953 | -0.01(-0.05%) |
Dec 31, 2018 | 18.33 | 18.47 | 17.84 | 18.22 | 3,436,757 | -0.01(-0.05%) |
Dec 28, 2018 | 18.56 | 18.64 | 17.97 | 18.23 | 5,978,093 | -0.19(-1.01%) |
Dec 27, 2018 | 17.76 | 18.41 | 17.75 | 18.41 | 5,014,529 | +0.20(+1.12%) |
Dec 26, 2018 | 17.35 | 18.25 | 16.98 | 18.21 | 6,314,267 | +0.87(+5.03%) |
Dec 24, 2018 | 17.48 | 17.71 | 17.17 | 17.34 | 2,805,652 | -0.32(-1.79%) |
Dec 21, 2018 | 17.73 | 18.26 | 17.57 | 17.65 | 5,516,160 | -0.08(-0.47%) |
Dec 20, 2018 | 17.82 | 18.00 | 17.51 | 17.74 | 7,996,992 | -0.22(-1.24%) |
Dec 19, 2018 | 18.42 | 18.66 | 17.77 | 17.96 | 5,356,818 | -0.52(-2.81%) |
Dec 18, 2018 | 18.51 | 18.66 | 18.36 | 18.48 | 4,996,850 | +0.10(+0.56%) |
Dec 17, 2018 | 18.51 | 18.78 | 18.25 | 18.38 | 6,023,196 | -0.30(-1.59%) |
Dec 14, 2018 | 19.03 | 19.31 | 18.56 | 18.67 | 5,830,581 | -0.62(-3.22%) |
Dec 13, 2018 | 19.72 | 19.82 | 19.11 | 19.29 | 2,534,312 | -0.33(-1.70%) |
Dec 12, 2018 | 19.76 | 20.05 | 19.62 | 19.63 | 1,977,294 | +0.22(+1.15%) |
Dec 11, 2018 | 19.91 | 19.98 | 19.11 | 19.41 | 4,284,669 | -0.19(-0.95%) |
Dec 10, 2018 | 19.49 | 19.67 | 18.80 | 19.59 | 4,790,596 | +0.10(+0.52%) |
Dec 07, 2018 | 19.97 | 20.29 | 19.46 | 19.49 | 4,909,838 | -0.57(-2.82%) |
Dec 06, 2018 | 20.05 | 20.08 | 19.30 | 20.06 | 5,853,897 | -0.55(-2.66%) |
Dec 04, 2018 | 21.79 | 21.95 | 20.52 | 20.60 | 4,512,771 | -1.35(-6.13%) |
Dec 03, 2018 | 21.68 | 21.99 | 21.49 | 21.95 | 4,647,507 | +0.68(+3.19%) |
Nov 30, 2018 | 21.07 | 21.62 | 20.97 | 21.27 | 7,571,102 | +0.17(+0.79%) |
Nov 29, 2018 | 21.24 | 21.44 | 21.07 | 21.10 | 2,144,980 | -0.24(-1.13%) |
Nov 28, 2018 | 20.88 | 21.40 | 20.44 | 21.35 | 3,446,055 | +0.63(+3.05%) |
Nov 27, 2018 | 20.84 | 21.05 | 20.70 | 20.71 | 1,719,651 | -0.33(-1.59%) |
Nov 26, 2018 | 20.79 | 21.10 | 20.69 | 21.05 | 2,796,097 | +0.48(+2.35%) |
Nov 23, 2018 | 20.06 | 20.74 | 20.04 | 20.57 | 1,595,056 | +0.39(+1.93%) |
Nov 21, 2018 | 20.18 | 20.18 | 20.18 | 0 | +0.74(+3.82%) | |
Nov 20, 2018 | 19.18 | 19.56 | 18.95 | 19.43 | 6,006,944 | -0.15(-0.76%) |
Nov 19, 2018 | 20.19 | 20.25 | 19.54 | 19.58 | 8,228,261 | -0.68(-3.34%) |
Nov 16, 2018 | 20.65 | 20.67 | 20.22 | 20.26 | 4,234,662 | -0.44(-2.11%) |
Nov 15, 2018 | 20.67 | 20.91 | 20.29 | 20.70 | 5,175,969 | -0.11(-0.54%) |
Nov 14, 2018 | 21.19 | 21.72 | 20.77 | 20.81 | 4,893,151 | -0.42(-1.97%) |
Nov 13, 2018 | 21.34 | 21.70 | 21.11 | 21.22 | 6,980,304 | +0.06(+0.26%) |
Nov 12, 2018 | 21.98 | 21.99 | 21.10 | 21.17 | 4,248,893 | -0.91(-4.12%) |
Nov 09, 2018 | 22.44 | 22.62 | 21.88 | 22.08 | 2,690,465 | -0.60(-2.66%) |
Nov 08, 2018 | 23.11 | 23.15 | 22.52 | 22.68 | 4,648,625 | -0.28(-1.21%) |
Nov 07, 2018 | 22.43 | 23.10 | 22.19 | 22.96 | 5,333,502 | +0.70(+3.13%) |
Nov 06, 2018 | 22.22 | 22.51 | 22.19 | 22.26 | 2,960,426 | -0.01(-0.04%) |
Nov 05, 2018 | 22.17 | 22.50 | 22.02 | 22.27 | 3,147,368 | +0.10(+0.46%) |
Nov 02, 2018 | 22.97 | 23.52 | 22.12 | 22.17 | 4,896,908 | -0.52(-2.27%) |
Nov 01, 2018 | 21.98 | 22.75 | 21.78 | 22.69 | 5,642,778 | +0.85(+3.89%) |
Oct 31, 2018 | 21.70 | 22.24 | 21.63 | 21.84 | 6,477,801 | +0.47(+2.20%) |
Oct 30, 2018 | 20.15 | 21.40 | 20.12 | 21.37 | 5,085,221 | +1.25(+6.20%) |
Oct 29, 2018 | 21.18 | 21.50 | 19.75 | 20.12 | 6,823,897 | -1.06(-5.01%) |
Oct 26, 2018 | 21.48 | 21.65 | 21.02 | 21.18 | 6,258,627 | -0.53(-2.42%) |
Oct 25, 2018 | 20.89 | 21.91 | 20.77 | 21.71 | 13,753,807 | +1.28(+6.28%) |
Oct 24, 2018 | 21.26 | 21.51 | 20.31 | 20.42 | 6,533,845 | -0.95(-4.45%) |
Oct 23, 2018 | 21.64 | 21.87 | 20.87 | 21.38 | 9,384,619 | -0.70(-3.18%) |
Oct 22, 2018 | 22.44 | 22.63 | 22.04 | 22.08 | 6,322,150 | -0.24(-1.08%) |
Oct 19, 2018 | 22.82 | 22.92 | 22.32 | 22.32 | 3,659,891 | -0.46(-2.03%) |
Oct 18, 2018 | 23.50 | 23.53 | 22.71 | 22.78 | 2,973,413 | -0.81(-3.44%) |
Oct 17, 2018 | 23.68 | 23.77 | 23.24 | 23.59 | 5,820,375 | -0.09(-0.39%) |
Oct 16, 2018 | 23.15 | 23.79 | 23.06 | 23.68 | 4,179,017 | +0.77(+3.34%) |
Oct 15, 2018 | 22.62 | 23.17 | 22.60 | 22.92 | 3,646,070 | +0.30(+1.35%) |
Oct 12, 2018 | 22.79 | 22.94 | 22.32 | 22.61 | 6,641,587 | +0.22(+0.99%) |
Oct 11, 2018 | 22.48 | 22.80 | 22.22 | 22.39 | 7,199,974 | -0.16(-0.70%) |
Oct 10, 2018 | 23.79 | 23.93 | 22.50 | 22.55 | 11,495,575 | -1.51(-6.29%) |
Oct 09, 2018 | 24.15 | 24.30 | 23.97 | 24.06 | 6,340,958 | -0.28(-1.14%) |
Oct 08, 2018 | 24.74 | 24.84 | 24.17 | 24.34 | 6,031,781 | -0.56(-2.26%) |
Oct 05, 2018 | 25.53 | 25.67 | 24.72 | 24.90 | 4,960,288 | -0.67(-2.64%) |
Oct 04, 2018 | 25.74 | 26.01 | 25.33 | 25.58 | 5,918,679 | -0.30(-1.18%) |
Oct 03, 2018 | 25.59 | 26.26 | 25.56 | 25.88 | 4,802,086 | +0.47(+1.85%) |
Oct 02, 2018 | 25.47 | 25.50 | 25.22 | 25.41 | 2,941,236 | +0.02(+0.07%) |