Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 29.57 | 29.75 | 29.45 | 29.66 | 2,629,167 | +0.11(+0.38%) |
Sep 27, 2019 | 29.79 | 29.89 | 29.34 | 29.55 | 1,843,930 | -0.09(-0.32%) |
Sep 26, 2019 | 29.69 | 29.91 | 29.51 | 29.64 | 1,804,315 | -0.17(-0.57%) |
Sep 25, 2019 | 29.81 | 30.10 | 29.43 | 29.81 | 2,021,049 | -0.00(-0.02%) |
Sep 24, 2019 | 30.13 | 30.26 | 29.59 | 29.82 | 2,122,889 | -0.26(-0.86%) |
Sep 23, 2019 | 29.88 | 30.16 | 29.60 | 30.08 | 2,437,960 | +0.09(+0.31%) |
Sep 20, 2019 | 30.25 | 30.25 | 29.70 | 29.98 | 4,460,060 | -0.09(-0.31%) |
Sep 19, 2019 | 30.14 | 30.42 | 30.02 | 30.08 | 3,899,407 | -0.05(-0.16%) |
Sep 18, 2019 | 30.44 | 30.46 | 29.95 | 30.12 | 2,492,140 | -0.27(-0.90%) |
Sep 17, 2019 | 30.27 | 30.48 | 29.88 | 30.40 | 2,533,750 | +0.16(+0.53%) |
Sep 16, 2019 | 30.52 | 30.93 | 30.17 | 30.24 | 3,095,008 | -0.64(-2.08%) |
Sep 13, 2019 | 31.11 | 31.28 | 30.74 | 30.88 | 3,775,120 | +0.18(+0.58%) |
Sep 12, 2019 | 28.94 | 30.96 | 28.87 | 30.70 | 7,401,608 | +3.27(+11.93%) |
Sep 11, 2019 | 27.47 | 27.50 | 26.50 | 27.43 | 3,007,693 | +0.40(+1.47%) |
Sep 10, 2019 | 25.93 | 27.82 | 25.84 | 27.03 | 4,657,850 | +1.19(+4.60%) |
Sep 09, 2019 | 25.50 | 25.88 | 25.40 | 25.84 | 2,019,849 | +0.47(+1.86%) |
Sep 06, 2019 | 25.46 | 25.68 | 25.30 | 25.37 | 2,316,390 | -0.01(-0.04%) |
Sep 05, 2019 | 25.24 | 25.56 | 25.09 | 25.38 | 2,048,853 | +0.47(+1.89%) |
Sep 04, 2019 | 24.80 | 24.95 | 24.66 | 24.91 | 1,900,455 | +0.39(+1.58%) |
Sep 03, 2019 | 24.56 | 24.61 | 24.00 | 24.52 | 2,632,255 | -0.25(-1.03%) |
Aug 30, 2019 | 24.92 | 25.17 | 24.73 | 24.78 | 1,894,611 | +0.08(+0.31%) |
Aug 29, 2019 | 24.39 | 24.84 | 24.39 | 24.70 | 1,754,584 | +0.51(+2.11%) |
Aug 28, 2019 | 23.53 | 24.25 | 23.38 | 24.19 | 2,174,257 | +0.58(+2.48%) |
Aug 27, 2019 | 24.08 | 24.18 | 23.47 | 23.61 | 3,908,829 | -0.35(-1.46%) |
Aug 26, 2019 | 24.35 | 24.53 | 23.76 | 23.96 | 3,233,226 | -0.06(-0.24%) |
Aug 23, 2019 | 24.35 | 24.35 | 23.88 | 24.01 | 3,692,843 | -0.44(-1.81%) |
Aug 22, 2019 | 24.56 | 24.84 | 24.30 | 24.46 | 2,639,398 | -0.07(-0.27%) |
Aug 21, 2019 | 24.86 | 24.95 | 24.48 | 24.52 | 3,569,635 | -0.07(-0.27%) |
Aug 20, 2019 | 24.65 | 24.82 | 24.45 | 24.59 | 2,032,899 | -0.23(-0.91%) |
Aug 19, 2019 | 25.11 | 25.30 | 24.22 | 24.81 | 3,234,294 | +0.70(+2.89%) |
Aug 16, 2019 | 23.39 | 24.23 | 23.24 | 24.12 | 3,311,567 | +0.92(+3.99%) |
Aug 15, 2019 | 23.40 | 23.55 | 23.05 | 23.19 | 2,737,056 | -0.15(-0.65%) |
Aug 14, 2019 | 23.53 | 23.72 | 23.17 | 23.34 | 2,380,118 | -0.57(-2.37%) |
Aug 13, 2019 | 23.61 | 24.26 | 23.46 | 23.91 | 2,051,267 | +0.29(+1.24%) |
Aug 12, 2019 | 23.81 | 23.81 | 23.57 | 23.62 | 1,254,650 | -0.38(-1.57%) |
Aug 09, 2019 | 24.41 | 24.41 | 23.84 | 23.99 | 1,964,907 | -0.47(-1.93%) |
Aug 08, 2019 | 24.36 | 24.59 | 24.16 | 24.47 | 1,938,052 | +0.35(+1.45%) |
Aug 07, 2019 | 23.73 | 24.20 | 23.54 | 24.12 | 3,544,626 | +0.02(+0.08%) |
Aug 06, 2019 | 23.81 | 24.13 | 23.72 | 24.10 | 2,179,373 | +0.43(+1.83%) |
Aug 05, 2019 | 23.68 | 23.90 | 23.35 | 23.66 | 3,792,514 | -0.43(-1.80%) |
Aug 02, 2019 | 24.57 | 24.57 | 23.90 | 24.10 | 1,844,990 | -0.57(-2.29%) |
Aug 01, 2019 | 25.40 | 25.60 | 24.32 | 24.66 | 3,268,960 | -0.74(-2.90%) |
Jul 31, 2019 | 25.41 | 25.66 | 25.19 | 25.40 | 4,277,817 | +0.03(+0.11%) |
Jul 30, 2019 | 25.69 | 25.75 | 25.09 | 25.37 | 2,795,517 | -0.42(-1.65%) |
Jul 29, 2019 | 26.13 | 26.13 | 25.51 | 25.80 | 3,425,152 | -0.36(-1.37%) |
Jul 26, 2019 | 25.70 | 26.57 | 25.56 | 26.15 | 3,845,629 | +0.14(+0.54%) |
Jul 25, 2019 | 24.43 | 26.29 | 23.85 | 26.01 | 4,607,571 | +1.26(+5.11%) |
Jul 24, 2019 | 24.40 | 24.84 | 24.34 | 24.75 | 2,211,455 | +0.37(+1.51%) |
Jul 23, 2019 | 23.81 | 24.46 | 23.76 | 24.38 | 3,613,717 | +0.77(+3.28%) |
Jul 22, 2019 | 23.48 | 23.74 | 23.16 | 23.61 | 5,867,987 | +0.08(+0.36%) |
Jul 19, 2019 | 24.31 | 24.40 | 23.48 | 23.52 | 4,719,192 | -0.70(-2.88%) |
Jul 18, 2019 | 24.52 | 24.71 | 24.12 | 24.22 | 4,568,596 | -0.32(-1.31%) |
Jul 17, 2019 | 25.42 | 25.42 | 24.46 | 24.54 | 2,463,516 | -0.91(-3.59%) |
Jul 16, 2019 | 25.31 | 25.73 | 25.19 | 25.46 | 2,308,495 | +0.08(+0.33%) |
Jul 15, 2019 | 25.12 | 25.46 | 25.08 | 25.37 | 1,926,297 | +0.08(+0.30%) |
Jul 12, 2019 | 24.89 | 25.34 | 24.81 | 25.30 | 1,958,122 | +0.55(+2.21%) |
Jul 11, 2019 | 24.68 | 24.84 | 24.60 | 24.75 | 1,592,963 | +0.08(+0.31%) |
Jul 10, 2019 | 24.72 | 24.81 | 24.61 | 24.67 | 1,659,812 | +0.12(+0.50%) |
Jul 09, 2019 | 24.57 | 24.70 | 24.26 | 24.55 | 3,033,054 | -0.09(-0.38%) |
Jul 08, 2019 | 24.99 | 25.13 | 24.64 | 24.64 | 2,466,364 | -0.48(-1.91%) |
Jul 05, 2019 | 25.10 | 25.20 | 24.92 | 25.13 | 2,875,580 | -0.05(-0.19%) |
Jul 03, 2019 | 25.13 | 25.33 | 24.95 | 25.17 | 1,726,663 | +0.13(+0.53%) |
Jul 02, 2019 | 25.55 | 25.60 | 24.99 | 25.04 | 2,659,978 | -0.42(-1.67%) |
Jul 01, 2019 | 25.42 | 25.62 | 25.18 | 25.46 | 2,703,481 | +0.37(+1.47%) |
Jun 28, 2019 | 24.83 | 25.16 | 24.77 | 25.10 | 4,551,774 | +0.33(+1.33%) |
Jun 27, 2019 | 24.73 | 25.00 | 24.52 | 24.77 | 4,120,710 | +0.08(+0.31%) |
Jun 26, 2019 | 24.91 | 24.97 | 24.68 | 24.69 | 1,794,851 | -0.08(-0.34%) |
Jun 25, 2019 | 24.70 | 24.92 | 24.64 | 24.78 | 4,524,858 | +0.05(+0.19%) |
Jun 24, 2019 | 25.06 | 25.19 | 24.71 | 24.73 | 3,262,172 | -0.40(-1.58%) |
Jun 21, 2019 | 25.13 | 25.62 | 25.00 | 25.13 | 4,032,980 | -0.03(-0.11%) |
Jun 20, 2019 | 25.27 | 25.31 | 24.97 | 25.15 | 2,025,387 | +0.14(+0.57%) |
Jun 19, 2019 | 24.89 | 25.09 | 24.72 | 25.01 | 2,202,165 | +0.18(+0.72%) |
Jun 18, 2019 | 24.80 | 25.10 | 24.77 | 24.83 | 1,610,100 | +0.15(+0.61%) |
Jun 17, 2019 | 24.77 | 25.19 | 24.58 | 24.68 | 1,110,909 | -0.07(-0.27%) |
Jun 14, 2019 | 24.83 | 24.89 | 24.51 | 24.75 | 1,162,701 | -0.12(-0.49%) |
Jun 13, 2019 | 24.84 | 25.04 | 24.70 | 24.87 | 2,626,532 | +0.17(+0.69%) |
Jun 12, 2019 | 25.10 | 25.10 | 24.55 | 24.70 | 3,181,427 | -0.51(-2.02%) |
Jun 11, 2019 | 25.46 | 25.46 | 25.02 | 25.21 | 3,576,811 | -0.02(-0.07%) |
Jun 10, 2019 | 25.15 | 25.55 | 25.13 | 25.23 | 2,392,840 | +0.18(+0.72%) |
Jun 07, 2019 | 24.61 | 25.12 | 24.55 | 25.05 | 2,576,370 | +0.58(+2.39%) |
Jun 06, 2019 | 24.89 | 25.03 | 24.30 | 24.47 | 2,995,721 | -0.41(-1.67%) |
Jun 05, 2019 | 24.91 | 25.08 | 24.60 | 24.88 | 2,777,993 | -0.01(-0.04%) |
Jun 04, 2019 | 24.46 | 24.97 | 24.38 | 24.89 | 3,294,926 | +0.72(+2.97%) |
Jun 03, 2019 | 24.21 | 24.47 | 23.99 | 24.17 | 2,757,939 | -0.02(-0.08%) |
May 31, 2019 | 24.05 | 24.28 | 23.95 | 24.19 | 2,584,428 | -0.18(-0.74%) |
May 30, 2019 | 24.56 | 24.84 | 24.26 | 24.37 | 3,436,801 | -0.20(-0.81%) |
May 29, 2019 | 24.70 | 24.78 | 24.46 | 24.57 | 1,922,121 | -0.25(-1.03%) |
May 28, 2019 | 25.04 | 25.16 | 24.72 | 24.82 | 3,086,973 | -0.21(-0.83%) |
May 24, 2019 | 25.12 | 25.20 | 24.93 | 25.03 | 2,629,914 | +0.06(+0.23%) |
May 23, 2019 | 25.31 | 25.36 | 24.86 | 24.97 | 3,273,418 | -0.49(-1.93%) |
May 22, 2019 | 25.55 | 25.71 | 25.36 | 25.46 | 2,977,335 | -0.15(-0.59%) |
May 21, 2019 | 25.40 | 25.70 | 25.40 | 25.62 | 1,616,497 | +0.27(+1.08%) |
May 20, 2019 | 25.41 | 25.46 | 25.21 | 25.34 | 2,092,034 | -0.22(-0.85%) |
May 17, 2019 | 25.70 | 25.93 | 25.53 | 25.56 | 2,304,939 | -0.32(-1.24%) |
May 16, 2019 | 25.62 | 25.96 | 25.46 | 25.88 | 5,481,263 | +0.34(+1.33%) |
May 15, 2019 | 25.38 | 25.62 | 25.11 | 25.54 | 3,273,192 | +0.06(+0.22%) |
May 14, 2019 | 25.28 | 25.72 | 25.28 | 25.48 | 3,029,095 | +0.23(+0.90%) |
May 13, 2019 | 25.31 | 25.45 | 25.01 | 25.26 | 3,743,232 | -0.51(-1.98%) |
May 10, 2019 | 25.80 | 25.81 | 25.18 | 25.77 | 7,755,829 | -0.09(-0.36%) |
May 09, 2019 | 26.04 | 26.17 | 25.82 | 25.86 | 3,873,086 | -0.39(-1.47%) |
May 08, 2019 | 26.27 | 26.49 | 26.18 | 26.25 | 2,141,109 | -0.14(-0.54%) |
May 07, 2019 | 26.67 | 26.86 | 26.14 | 26.39 | 3,081,644 | -0.49(-1.82%) |
May 06, 2019 | 26.67 | 26.97 | 26.58 | 26.88 | 3,000,865 | -0.27(-1.01%) |
May 03, 2019 | 27.62 | 27.65 | 26.97 | 27.15 | 3,916,031 | -0.25(-0.90%) |
May 02, 2019 | 27.97 | 28.12 | 27.38 | 27.40 | 3,667,103 | -0.56(-1.99%) |
May 01, 2019 | 28.38 | 28.46 | 27.91 | 27.95 | 3,612,767 | -0.43(-1.53%) |
Apr 30, 2019 | 28.41 | 28.66 | 28.30 | 28.39 | 5,585,661 | +0.02(+0.07%) |
Apr 29, 2019 | 28.42 | 28.68 | 28.25 | 28.37 | 3,778,627 | +0.04(+0.13%) |
Apr 26, 2019 | 28.10 | 28.35 | 28.04 | 28.33 | 2,969,203 | +0.36(+1.28%) |
Apr 25, 2019 | 29.33 | 29.33 | 27.62 | 27.97 | 5,135,548 | -1.68(-5.66%) |
Apr 24, 2019 | 29.44 | 29.87 | 29.44 | 29.65 | 2,952,236 | +0.09(+0.32%) |
Apr 23, 2019 | 28.95 | 29.66 | 28.87 | 29.56 | 2,616,921 | +0.69(+2.38%) |
Apr 22, 2019 | 28.92 | 28.92 | 28.51 | 28.87 | 2,370,866 | -0.16(-0.55%) |
Apr 18, 2019 | 29.38 | 29.38 | 28.87 | 29.03 | 2,112,604 | -0.32(-1.09%) |
Apr 17, 2019 | 29.55 | 29.60 | 29.25 | 29.35 | 1,601,381 | +0.01(+0.03%) |
Apr 16, 2019 | 29.40 | 29.45 | 29.21 | 29.34 | 1,426,579 | +0.08(+0.26%) |
Apr 15, 2019 | 29.12 | 29.30 | 28.89 | 29.27 | 1,468,732 | +0.20(+0.68%) |
Apr 12, 2019 | 29.11 | 29.16 | 28.65 | 29.07 | 1,484,601 | +0.41(+1.41%) |
Apr 11, 2019 | 28.65 | 28.71 | 28.54 | 28.66 | 1,298,341 | +0.06(+0.20%) |
Apr 10, 2019 | 28.41 | 28.62 | 28.25 | 28.61 | 1,388,225 | +0.25(+0.90%) |
Apr 09, 2019 | 28.42 | 28.43 | 28.24 | 28.35 | 1,973,360 | -0.11(-0.40%) |
Apr 08, 2019 | 28.35 | 28.60 | 28.27 | 28.46 | 2,146,299 | +0.12(+0.43%) |
Apr 05, 2019 | 28.18 | 28.36 | 28.07 | 28.34 | 2,813,766 | +0.27(+0.97%) |
Apr 04, 2019 | 27.90 | 28.12 | 27.85 | 28.07 | 2,557,969 | +0.11(+0.40%) |
Apr 03, 2019 | 27.73 | 28.24 | 27.62 | 27.95 | 2,670,974 | +0.44(+1.61%) |
Apr 02, 2019 | 27.55 | 27.79 | 27.35 | 27.51 | 1,852,433 | -0.04(-0.14%) |
Apr 01, 2019 | 27.00 | 27.57 | 27.00 | 27.55 | 2,594,840 | +0.78(+2.92%) |
Mar 29, 2019 | 26.80 | 26.92 | 26.60 | 26.77 | 3,818,168 | +0.16(+0.60%) |
Mar 28, 2019 | 26.71 | 26.81 | 26.44 | 26.61 | 2,390,362 | +0.00(+0.00%) |
Mar 27, 2019 | 26.79 | 26.94 | 26.49 | 26.61 | 1,799,625 | -0.10(-0.39%) |
Mar 26, 2019 | 26.82 | 26.96 | 26.49 | 26.71 | 2,202,839 | -0.02(-0.07%) |
Mar 25, 2019 | 26.69 | 27.07 | 26.62 | 26.73 | 1,672,672 | -0.02(-0.07%) |
Mar 22, 2019 | 27.21 | 27.29 | 26.74 | 26.75 | 1,791,022 | -0.61(-2.24%) |
Mar 21, 2019 | 27.00 | 27.50 | 26.97 | 27.36 | 1,536,554 | +0.29(+1.08%) |
Mar 20, 2019 | 27.03 | 27.35 | 26.69 | 27.07 | 3,325,752 | +0.06(+0.21%) |
Mar 19, 2019 | 26.78 | 27.33 | 26.74 | 27.01 | 2,969,285 | +0.30(+1.13%) |
Mar 18, 2019 | 26.35 | 26.72 | 26.07 | 26.71 | 2,047,337 | +0.43(+1.65%) |
Mar 15, 2019 | 26.30 | 26.45 | 26.01 | 26.28 | 4,928,809 | -0.02(-0.07%) |
Mar 14, 2019 | 25.76 | 26.32 | 25.61 | 26.30 | 4,152,235 | +0.51(+1.98%) |
Mar 13, 2019 | 25.40 | 25.94 | 25.33 | 25.79 | 4,749,921 | +0.44(+1.75%) |
Mar 12, 2019 | 25.72 | 25.83 | 25.31 | 25.34 | 3,669,680 | -0.42(-1.65%) |
Mar 11, 2019 | 25.87 | 26.01 | 25.67 | 25.77 | 2,598,192 | -0.03(-0.11%) |
Mar 08, 2019 | 25.97 | 26.06 | 25.69 | 25.80 | 2,582,625 | -0.42(-1.62%) |
Mar 07, 2019 | 26.72 | 26.95 | 26.00 | 26.22 | 2,500,045 | -0.63(-2.35%) |
Mar 06, 2019 | 26.74 | 27.04 | 26.34 | 26.85 | 4,022,561 | +0.65(+2.48%) |
Mar 05, 2019 | 26.57 | 26.70 | 26.15 | 26.20 | 4,007,277 | -0.30(-1.14%) |
Mar 04, 2019 | 26.83 | 27.35 | 26.08 | 26.50 | 3,548,611 | +0.26(+1.01%) |
Mar 01, 2019 | 26.33 | 26.58 | 25.74 | 26.24 | 4,363,575 | +0.11(+0.43%) |
Feb 28, 2019 | 25.53 | 26.79 | 24.45 | 26.13 | 6,603,199 | +0.41(+1.61%) |
Feb 27, 2019 | 25.73 | 25.88 | 25.48 | 25.71 | 4,090,564 | +0.00(+0.00%) |
Feb 26, 2019 | 25.96 | 26.09 | 25.70 | 25.71 | 2,252,603 | -0.25(-0.95%) |
Feb 25, 2019 | 26.05 | 26.26 | 25.91 | 25.96 | 2,170,208 | +0.18(+0.70%) |
Feb 22, 2019 | 25.82 | 25.96 | 25.55 | 25.78 | 2,142,610 | -0.01(-0.04%) |
Feb 21, 2019 | 25.45 | 25.89 | 25.39 | 25.79 | 1,839,417 | +0.35(+1.37%) |
Feb 20, 2019 | 25.52 | 25.63 | 25.30 | 25.44 | 2,710,311 | -0.03(-0.11%) |
Feb 19, 2019 | 25.50 | 25.58 | 25.35 | 25.46 | 2,223,799 | -0.14(-0.55%) |
Feb 15, 2019 | 25.19 | 25.62 | 24.87 | 25.61 | 3,294,920 | +0.65(+2.61%) |
Feb 14, 2019 | 25.10 | 25.19 | 24.94 | 24.96 | 2,120,031 | -0.27(-1.08%) |
Feb 13, 2019 | 25.31 | 25.46 | 25.01 | 25.23 | 2,575,224 | +0.05(+0.19%) |
Feb 12, 2019 | 25.00 | 25.24 | 24.97 | 25.18 | 2,535,717 | +0.26(+1.06%) |
Feb 11, 2019 | 24.86 | 24.97 | 24.65 | 24.92 | 1,338,548 | +0.18(+0.72%) |
Feb 08, 2019 | 24.68 | 24.87 | 24.49 | 24.74 | 1,884,114 | -0.02(-0.08%) |
Feb 07, 2019 | 25.41 | 25.46 | 24.68 | 24.76 | 1,451,111 | -0.74(-2.89%) |
Feb 06, 2019 | 25.63 | 25.73 | 25.42 | 25.49 | 2,285,561 | -0.13(-0.52%) |
Feb 05, 2019 | 25.64 | 25.90 | 25.42 | 25.63 | 2,721,266 | +0.00(+0.00%) |
Feb 04, 2019 | 24.93 | 25.63 | 24.69 | 25.63 | 3,105,835 | +0.70(+2.80%) |
Feb 01, 2019 | 24.68 | 24.99 | 24.50 | 24.93 | 2,352,439 | +0.20(+0.80%) |
Jan 31, 2019 | 24.99 | 25.15 | 24.61 | 24.73 | 1,815,629 | -0.33(-1.32%) |
Jan 30, 2019 | 24.95 | 25.13 | 24.54 | 25.06 | 2,142,733 | +0.28(+1.14%) |
Jan 29, 2019 | 24.80 | 24.92 | 24.52 | 24.78 | 2,030,131 | -0.03(-0.11%) |
Jan 28, 2019 | 24.41 | 24.81 | 24.24 | 24.80 | 2,810,887 | +0.21(+0.84%) |
Jan 25, 2019 | 24.99 | 25.08 | 24.54 | 24.60 | 2,496,743 | -0.15(-0.61%) |
Jan 24, 2019 | 24.29 | 24.77 | 24.29 | 24.75 | 3,891,743 | +0.41(+1.67%) |
Jan 23, 2019 | 24.57 | 24.72 | 23.99 | 24.34 | 3,792,937 | -0.08(-0.35%) |
Jan 22, 2019 | 24.58 | 24.76 | 24.28 | 24.43 | 2,912,107 | -0.33(-1.33%) |
Jan 18, 2019 | 24.85 | 25.04 | 24.14 | 24.76 | 6,195,312 | -0.61(-2.42%) |
Jan 17, 2019 | 25.19 | 25.72 | 25.08 | 25.37 | 3,090,328 | +0.08(+0.30%) |
Jan 16, 2019 | 25.12 | 25.43 | 24.97 | 25.30 | 2,589,265 | +0.15(+0.60%) |
Jan 15, 2019 | 25.18 | 25.33 | 24.91 | 25.14 | 3,330,436 | +0.01(+0.04%) |
Jan 14, 2019 | 24.66 | 25.30 | 24.55 | 25.13 | 3,097,995 | +0.31(+1.25%) |
Jan 11, 2019 | 24.53 | 24.97 | 24.27 | 24.82 | 3,829,301 | +0.12(+0.50%) |
Jan 10, 2019 | 24.02 | 24.72 | 23.70 | 24.70 | 4,753,220 | +0.39(+1.59%) |
Jan 09, 2019 | 23.62 | 24.33 | 23.43 | 24.31 | 3,790,374 | +0.91(+3.87%) |
Jan 08, 2019 | 23.09 | 23.42 | 22.90 | 23.41 | 3,657,278 | +0.61(+2.69%) |
Jan 07, 2019 | 22.39 | 22.99 | 22.31 | 22.80 | 3,637,035 | +0.32(+1.43%) |
Jan 04, 2019 | 21.96 | 22.82 | 21.84 | 22.48 | 3,622,440 | +0.87(+4.02%) |
Jan 03, 2019 | 22.30 | 22.36 | 21.45 | 21.61 | 5,386,209 | -0.75(-3.33%) |
Jan 02, 2019 | 22.03 | 22.64 | 21.80 | 22.35 | 4,426,525 | -0.03(-0.13%) |
Dec 31, 2018 | 22.75 | 22.87 | 21.99 | 22.38 | 3,159,523 | -0.22(-0.96%) |
Dec 28, 2018 | 22.86 | 22.97 | 22.43 | 22.60 | 3,139,908 | -0.12(-0.54%) |
Dec 27, 2018 | 22.92 | 23.11 | 21.87 | 22.72 | 3,865,120 | -0.62(-2.67%) |
Dec 26, 2018 | 22.70 | 23.35 | 22.38 | 23.34 | 4,602,607 | +0.80(+3.56%) |
Dec 24, 2018 | 22.12 | 22.70 | 21.82 | 22.54 | 3,068,763 | +0.31(+1.40%) |
Dec 21, 2018 | 22.50 | 22.87 | 22.20 | 22.23 | 6,762,137 | -0.25(-1.13%) |
Dec 20, 2018 | 22.90 | 22.92 | 22.13 | 22.48 | 4,686,005 | -0.46(-2.01%) |
Dec 19, 2018 | 23.19 | 23.90 | 22.64 | 22.95 | 4,934,374 | -0.21(-0.90%) |
Dec 18, 2018 | 23.37 | 23.65 | 22.86 | 23.15 | 4,945,351 | +0.00(+0.00%) |
Dec 17, 2018 | 23.16 | 23.59 | 22.85 | 23.15 | 3,481,085 | -0.05(-0.20%) |
Dec 14, 2018 | 23.58 | 23.88 | 23.07 | 23.20 | 2,636,594 | -0.59(-2.50%) |
Dec 13, 2018 | 24.48 | 24.63 | 23.76 | 23.80 | 2,263,151 | -0.57(-2.32%) |
Dec 12, 2018 | 24.14 | 24.73 | 24.00 | 24.36 | 4,734,565 | +0.49(+2.05%) |
Dec 11, 2018 | 24.52 | 24.64 | 23.75 | 23.87 | 2,952,328 | -0.30(-1.25%) |
Dec 10, 2018 | 24.24 | 24.62 | 23.64 | 24.17 | 2,563,732 | +0.00(+0.00%) |
Dec 07, 2018 | 24.77 | 25.27 | 24.13 | 24.17 | 2,688,759 | -0.69(-2.77%) |
Dec 06, 2018 | 24.83 | 24.96 | 24.21 | 24.86 | 3,727,275 | -0.28(-1.13%) |
Dec 04, 2018 | 26.63 | 26.65 | 25.13 | 25.14 | 2,535,549 | -1.52(-5.70%) |
Dec 03, 2018 | 26.80 | 27.00 | 26.35 | 26.66 | 2,971,547 | +0.41(+1.54%) |
Nov 30, 2018 | 26.25 | 26.40 | 25.96 | 26.26 | 2,831,261 | +0.06(+0.22%) |
Nov 29, 2018 | 26.33 | 26.54 | 26.14 | 26.20 | 2,454,922 | -0.24(-0.89%) |
Nov 28, 2018 | 26.14 | 26.45 | 25.60 | 26.44 | 3,852,671 | +0.39(+1.48%) |
Nov 27, 2018 | 26.13 | 26.30 | 25.85 | 26.05 | 2,395,346 | -0.16(-0.61%) |
Nov 26, 2018 | 26.07 | 26.23 | 25.79 | 26.21 | 2,218,836 | +0.42(+1.65%) |
Nov 23, 2018 | 25.56 | 25.92 | 25.54 | 25.79 | 560,993 | +0.05(+0.18%) |
Nov 21, 2018 | 25.74 | 25.74 | 25.74 | 0 | +0.32(+1.26%) | |
Nov 20, 2018 | 25.56 | 25.99 | 25.29 | 25.42 | 4,047,250 | -0.51(-1.96%) |
Nov 19, 2018 | 26.78 | 26.88 | 25.89 | 25.93 | 2,420,807 | -0.86(-3.20%) |
Nov 16, 2018 | 26.09 | 26.98 | 26.03 | 26.79 | 4,620,905 | +0.57(+2.16%) |
Nov 15, 2018 | 26.01 | 26.42 | 25.55 | 26.22 | 3,228,722 | +0.08(+0.32%) |
Nov 14, 2018 | 25.86 | 26.46 | 25.86 | 26.13 | 3,514,531 | +0.61(+2.40%) |
Nov 13, 2018 | 25.71 | 26.19 | 25.48 | 25.52 | 3,010,679 | -0.16(-0.62%) |
Nov 12, 2018 | 26.12 | 26.22 | 25.64 | 25.68 | 3,077,267 | -0.47(-1.80%) |
Nov 09, 2018 | 26.93 | 27.17 | 25.99 | 26.15 | 2,847,589 | -0.88(-3.24%) |
Nov 08, 2018 | 26.62 | 27.18 | 26.62 | 27.03 | 4,280,584 | +0.25(+0.95%) |
Nov 07, 2018 | 26.40 | 26.84 | 26.15 | 26.78 | 3,240,118 | +0.49(+1.87%) |
Nov 06, 2018 | 26.19 | 26.46 | 26.00 | 26.29 | 2,205,213 | +0.10(+0.40%) |
Nov 05, 2018 | 26.19 | 26.51 | 26.11 | 26.18 | 1,992,817 | -0.01(-0.04%) |
Nov 02, 2018 | 26.33 | 26.56 | 26.04 | 26.19 | 2,488,579 | +0.09(+0.36%) |
Nov 01, 2018 | 25.80 | 26.34 | 25.74 | 26.10 | 4,313,122 | +0.38(+1.47%) |
Oct 31, 2018 | 25.41 | 25.99 | 25.29 | 25.72 | 5,860,861 | +0.56(+2.21%) |
Oct 30, 2018 | 25.09 | 25.42 | 24.73 | 25.16 | 4,621,604 | +0.06(+0.23%) |
Oct 29, 2018 | 25.37 | 25.91 | 24.79 | 25.11 | 4,973,613 | +0.23(+0.91%) |
Oct 26, 2018 | 24.72 | 25.31 | 24.60 | 24.88 | 5,917,625 | -0.21(-0.83%) |
Oct 25, 2018 | 24.28 | 25.55 | 23.91 | 25.09 | 7,174,035 | +0.87(+3.58%) |
Oct 24, 2018 | 25.35 | 25.54 | 24.17 | 24.22 | 4,795,234 | -1.24(-4.85%) |
Oct 23, 2018 | 25.35 | 25.63 | 24.82 | 25.46 | 3,725,653 | -0.34(-1.32%) |
Oct 22, 2018 | 26.30 | 26.41 | 25.78 | 25.80 | 2,697,329 | -0.39(-1.48%) |
Oct 19, 2018 | 26.50 | 26.81 | 26.13 | 26.18 | 1,874,572 | -0.21(-0.79%) |
Oct 18, 2018 | 26.94 | 27.14 | 26.35 | 26.39 | 4,027,525 | -0.59(-2.20%) |
Oct 17, 2018 | 27.65 | 27.92 | 26.95 | 26.98 | 3,908,882 | -0.76(-2.75%) |
Oct 16, 2018 | 27.05 | 27.81 | 26.87 | 27.75 | 2,911,288 | +0.84(+3.12%) |
Oct 15, 2018 | 26.81 | 27.15 | 26.76 | 26.91 | 1,939,786 | +0.00(+0.00%) |
Oct 12, 2018 | 27.14 | 27.25 | 26.62 | 26.91 | 3,614,488 | +0.20(+0.74%) |
Oct 11, 2018 | 26.94 | 27.67 | 26.57 | 26.71 | 6,118,819 | -0.25(-0.94%) |
Oct 10, 2018 | 27.84 | 28.06 | 26.69 | 26.96 | 6,051,455 | -1.08(-3.83%) |
Oct 09, 2018 | 28.46 | 28.68 | 27.99 | 28.04 | 2,713,060 | -0.43(-1.52%) |
Oct 08, 2018 | 28.30 | 28.70 | 28.21 | 28.47 | 2,285,839 | +0.14(+0.50%) |
Oct 05, 2018 | 28.66 | 28.66 | 28.18 | 28.33 | 3,616,503 | -0.28(-0.99%) |
Oct 04, 2018 | 29.17 | 29.17 | 28.54 | 28.62 | 2,820,327 | -0.63(-2.16%) |
Oct 03, 2018 | 29.63 | 29.75 | 29.23 | 29.25 | 2,221,243 | -0.25(-0.86%) |
Oct 02, 2018 | 29.73 | 29.84 | 29.44 | 29.50 | 2,897,495 | -0.32(-1.08%) |