Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 28.43 | 28.90 | 28.43 | 28.75 | 3,849,740 | +0.39(+1.37%) |
Sep 27, 2019 | 28.37 | 28.41 | 28.05 | 28.36 | 5,352,253 | +0.21(+0.75%) |
Sep 26, 2019 | 28.17 | 28.27 | 28.01 | 28.15 | 3,791,854 | -0.10(-0.34%) |
Sep 25, 2019 | 27.93 | 28.39 | 27.89 | 28.24 | 3,605,270 | +0.35(+1.26%) |
Sep 24, 2019 | 28.63 | 28.72 | 27.70 | 27.89 | 5,670,088 | -0.51(-1.80%) |
Sep 23, 2019 | 28.04 | 28.52 | 27.89 | 28.40 | 3,835,856 | +0.37(+1.32%) |
Sep 20, 2019 | 28.52 | 28.71 | 28.02 | 28.03 | 6,206,450 | -0.48(-1.67%) |
Sep 19, 2019 | 28.84 | 28.96 | 28.47 | 28.51 | 3,840,267 | -0.41(-1.43%) |
Sep 18, 2019 | 29.44 | 29.44 | 28.52 | 28.92 | 5,790,166 | -0.62(-2.09%) |
Sep 17, 2019 | 29.42 | 29.57 | 28.84 | 29.54 | 3,743,399 | +0.10(+0.33%) |
Sep 16, 2019 | 29.39 | 29.72 | 29.21 | 29.44 | 3,783,069 | -0.16(-0.53%) |
Sep 13, 2019 | 29.71 | 30.00 | 29.55 | 29.60 | 4,340,992 | +0.01(+0.03%) |
Sep 12, 2019 | 29.48 | 29.91 | 29.25 | 29.59 | 4,494,763 | +0.11(+0.39%) |
Sep 11, 2019 | 28.91 | 29.48 | 28.68 | 29.48 | 5,152,425 | +0.62(+2.17%) |
Sep 10, 2019 | 27.97 | 28.87 | 27.81 | 28.85 | 5,509,441 | +0.63(+2.25%) |
Sep 09, 2019 | 27.91 | 28.46 | 27.84 | 28.22 | 5,323,318 | +0.45(+1.62%) |
Sep 06, 2019 | 27.52 | 28.05 | 27.44 | 27.77 | 4,552,950 | +0.44(+1.61%) |
Sep 05, 2019 | 26.67 | 27.66 | 26.67 | 27.33 | 4,714,298 | +0.97(+3.67%) |
Sep 04, 2019 | 26.41 | 26.63 | 26.30 | 26.36 | 2,490,190 | +0.21(+0.81%) |
Sep 03, 2019 | 26.67 | 26.85 | 25.97 | 26.15 | 5,611,840 | -0.79(-2.94%) |
Aug 30, 2019 | 27.09 | 27.36 | 26.83 | 26.94 | 3,483,045 | +0.07(+0.26%) |
Aug 29, 2019 | 26.65 | 27.06 | 26.41 | 26.87 | 3,208,186 | +0.59(+2.24%) |
Aug 28, 2019 | 26.01 | 26.33 | 25.75 | 26.28 | 3,901,805 | +0.15(+0.57%) |
Aug 27, 2019 | 26.37 | 26.38 | 25.90 | 26.13 | 4,537,054 | -0.03(-0.10%) |
Aug 26, 2019 | 26.46 | 26.52 | 25.91 | 26.16 | 2,509,900 | +0.06(+0.24%) |
Aug 23, 2019 | 26.89 | 27.03 | 25.90 | 26.10 | 4,690,126 | -0.94(-3.48%) |
Aug 22, 2019 | 27.27 | 27.29 | 26.87 | 27.04 | 2,256,610 | -0.04(-0.13%) |
Aug 21, 2019 | 27.10 | 27.29 | 26.99 | 27.07 | 2,043,623 | +0.26(+0.95%) |
Aug 20, 2019 | 26.96 | 27.14 | 26.76 | 26.82 | 5,586,479 | -0.16(-0.59%) |
Aug 19, 2019 | 26.74 | 27.04 | 26.64 | 26.98 | 2,953,788 | +0.60(+2.27%) |
Aug 16, 2019 | 25.97 | 26.43 | 25.79 | 26.38 | 3,554,758 | +0.62(+2.39%) |
Aug 15, 2019 | 25.77 | 25.94 | 25.57 | 25.76 | 4,198,147 | +0.11(+0.41%) |
Aug 14, 2019 | 26.05 | 26.11 | 25.53 | 25.66 | 3,814,113 | -0.70(-2.67%) |
Aug 13, 2019 | 25.90 | 27.21 | 25.70 | 26.36 | 7,432,698 | +0.50(+1.94%) |
Aug 12, 2019 | 25.97 | 26.09 | 25.73 | 25.86 | 5,159,749 | -0.31(-1.18%) |
Aug 09, 2019 | 26.13 | 26.28 | 25.77 | 26.17 | 3,500,660 | +0.00(+0.00%) |
Aug 08, 2019 | 25.85 | 26.28 | 25.85 | 26.17 | 7,001,162 | +0.42(+1.64%) |
Aug 07, 2019 | 25.30 | 25.94 | 24.97 | 25.75 | 6,327,699 | +0.05(+0.21%) |
Aug 06, 2019 | 25.20 | 26.00 | 25.14 | 25.69 | 6,539,201 | +0.56(+2.24%) |
Aug 05, 2019 | 25.51 | 25.52 | 25.00 | 25.13 | 5,875,541 | -0.93(-3.58%) |
Aug 02, 2019 | 25.85 | 26.10 | 25.34 | 26.06 | 6,576,837 | -0.01(-0.03%) |
Aug 01, 2019 | 27.14 | 27.27 | 25.97 | 26.07 | 9,039,726 | -1.03(-3.80%) |
Jul 31, 2019 | 27.80 | 27.81 | 26.85 | 27.10 | 8,495,051 | -0.71(-2.56%) |
Jul 30, 2019 | 27.42 | 27.92 | 27.31 | 27.81 | 2,870,955 | +0.26(+0.93%) |
Jul 29, 2019 | 27.80 | 28.01 | 27.48 | 27.56 | 2,998,030 | -0.27(-0.98%) |
Jul 26, 2019 | 27.70 | 27.93 | 27.53 | 27.83 | 3,212,443 | +0.17(+0.60%) |
Jul 25, 2019 | 28.11 | 28.23 | 27.62 | 27.66 | 4,756,986 | -0.43(-1.53%) |
Jul 24, 2019 | 27.47 | 28.16 | 27.36 | 28.09 | 4,811,510 | +0.40(+1.46%) |
Jul 23, 2019 | 26.83 | 27.79 | 26.83 | 27.69 | 4,799,873 | +0.92(+3.43%) |
Jul 22, 2019 | 26.67 | 27.00 | 26.65 | 26.77 | 6,818,306 | +0.24(+0.89%) |
Jul 19, 2019 | 26.68 | 27.01 | 26.51 | 26.54 | 3,663,612 | +0.06(+0.23%) |
Jul 18, 2019 | 26.61 | 26.69 | 26.25 | 26.48 | 6,664,383 | -0.25(-0.95%) |
Jul 17, 2019 | 27.27 | 27.35 | 26.73 | 26.73 | 4,141,345 | -0.60(-2.21%) |
Jul 16, 2019 | 26.69 | 27.43 | 26.69 | 27.33 | 5,378,588 | +0.52(+1.96%) |
Jul 15, 2019 | 27.07 | 27.17 | 26.79 | 26.81 | 3,900,637 | -0.24(-0.87%) |
Jul 12, 2019 | 26.53 | 27.27 | 26.30 | 27.04 | 9,686,164 | +0.52(+1.94%) |
Jul 11, 2019 | 26.10 | 26.61 | 25.72 | 26.53 | 19,734,950 | -0.78(-2.85%) |
Jul 10, 2019 | 27.70 | 27.79 | 27.01 | 27.31 | 9,485,497 | -0.28(-1.01%) |
Jul 09, 2019 | 27.62 | 27.72 | 27.26 | 27.59 | 7,369,998 | -0.23(-0.82%) |
Jul 08, 2019 | 28.00 | 28.07 | 27.70 | 27.81 | 3,962,591 | -0.23(-0.81%) |
Jul 05, 2019 | 28.04 | 28.12 | 27.68 | 28.04 | 2,270,359 | -0.15(-0.53%) |
Jul 03, 2019 | 28.19 | 28.22 | 27.89 | 28.19 | 1,920,729 | +0.12(+0.44%) |
Jul 02, 2019 | 28.43 | 28.49 | 27.77 | 28.07 | 3,669,195 | -0.68(-2.36%) |
Jul 01, 2019 | 28.76 | 28.91 | 28.28 | 28.74 | 4,879,810 | +0.27(+0.94%) |
Jun 28, 2019 | 28.26 | 28.55 | 28.06 | 28.48 | 5,982,038 | +0.33(+1.18%) |
Jun 27, 2019 | 27.98 | 28.22 | 27.81 | 28.14 | 3,920,072 | +0.23(+0.81%) |
Jun 26, 2019 | 28.22 | 28.25 | 27.89 | 27.92 | 3,509,676 | -0.17(-0.59%) |
Jun 25, 2019 | 28.48 | 28.62 | 27.97 | 28.08 | 4,614,942 | -0.41(-1.44%) |
Jun 24, 2019 | 28.49 | 28.69 | 28.32 | 28.49 | 3,550,609 | +0.01(+0.03%) |
Jun 21, 2019 | 28.84 | 28.94 | 28.38 | 28.49 | 7,548,447 | -0.56(-1.93%) |
Jun 20, 2019 | 28.78 | 29.04 | 28.45 | 29.04 | 7,601,871 | +0.73(+2.59%) |
Jun 19, 2019 | 28.08 | 28.42 | 27.82 | 28.31 | 3,523,391 | +0.25(+0.90%) |
Jun 18, 2019 | 27.61 | 28.17 | 27.51 | 28.06 | 4,589,959 | +0.67(+2.46%) |
Jun 17, 2019 | 27.75 | 27.77 | 27.35 | 27.38 | 2,963,423 | -0.27(-0.98%) |
Jun 14, 2019 | 28.55 | 28.56 | 27.20 | 27.66 | 4,041,967 | -0.94(-3.30%) |
Jun 13, 2019 | 28.32 | 28.75 | 28.19 | 28.60 | 3,386,035 | +0.40(+1.43%) |
Jun 12, 2019 | 28.34 | 28.51 | 28.04 | 28.20 | 3,381,914 | -0.07(-0.25%) |
Jun 11, 2019 | 28.76 | 28.86 | 28.19 | 28.27 | 2,650,718 | -0.25(-0.89%) |
Jun 10, 2019 | 28.34 | 28.63 | 28.25 | 28.52 | 2,511,446 | +0.33(+1.18%) |
Jun 07, 2019 | 28.00 | 28.45 | 27.86 | 28.19 | 4,590,044 | +0.26(+0.94%) |
Jun 06, 2019 | 28.16 | 28.48 | 27.47 | 27.93 | 5,875,231 | -0.19(-0.68%) |
Jun 05, 2019 | 27.85 | 28.16 | 27.31 | 28.12 | 4,263,493 | +0.35(+1.26%) |
Jun 04, 2019 | 27.28 | 27.79 | 27.18 | 27.77 | 4,761,198 | +0.80(+2.98%) |
Jun 03, 2019 | 26.22 | 27.17 | 26.22 | 26.96 | 6,618,581 | +0.24(+0.88%) |
May 31, 2019 | 26.51 | 27.00 | 26.20 | 26.73 | 8,093,205 | -0.11(-0.42%) |
May 30, 2019 | 26.76 | 27.10 | 26.65 | 26.84 | 4,733,192 | +0.19(+0.72%) |
May 29, 2019 | 26.48 | 26.88 | 26.31 | 26.65 | 4,756,860 | +0.10(+0.40%) |
May 28, 2019 | 27.01 | 27.20 | 26.48 | 26.55 | 8,009,248 | -0.42(-1.56%) |
May 24, 2019 | 27.52 | 27.66 | 26.84 | 26.96 | 6,730,966 | -0.42(-1.53%) |
May 23, 2019 | 27.89 | 28.59 | 27.10 | 27.38 | 5,540,269 | -0.70(-2.49%) |
May 22, 2019 | 28.33 | 28.49 | 28.07 | 28.08 | 3,419,549 | -0.32(-1.12%) |
May 21, 2019 | 28.25 | 28.64 | 28.21 | 28.40 | 3,459,616 | +0.40(+1.42%) |
May 20, 2019 | 27.61 | 28.18 | 27.58 | 28.00 | 4,247,016 | -0.03(-0.11%) |
May 17, 2019 | 28.06 | 28.34 | 27.84 | 28.04 | 4,775,559 | -0.19(-0.68%) |
May 16, 2019 | 28.29 | 28.66 | 28.16 | 28.23 | 4,146,567 | +0.13(+0.45%) |
May 15, 2019 | 27.81 | 28.25 | 27.74 | 28.10 | 5,085,552 | +0.07(+0.25%) |
May 14, 2019 | 27.90 | 28.30 | 27.85 | 28.03 | 3,908,478 | +0.17(+0.60%) |
May 13, 2019 | 28.01 | 28.09 | 27.59 | 27.86 | 6,339,459 | -0.81(-2.83%) |
May 10, 2019 | 28.66 | 28.86 | 28.15 | 28.68 | 5,453,760 | -0.16(-0.56%) |
May 09, 2019 | 28.50 | 29.00 | 28.36 | 28.84 | 5,086,225 | -0.07(-0.26%) |
May 08, 2019 | 29.05 | 29.23 | 28.85 | 28.91 | 5,832,335 | -0.14(-0.48%) |
May 07, 2019 | 29.14 | 29.29 | 28.71 | 29.05 | 9,668,176 | -0.64(-2.15%) |
May 06, 2019 | 29.24 | 29.79 | 29.23 | 29.69 | 9,015,382 | -1.27(-4.11%) |
May 03, 2019 | 30.69 | 31.01 | 30.54 | 30.96 | 6,171,101 | +0.45(+1.46%) |
May 02, 2019 | 30.22 | 30.53 | 30.05 | 30.52 | 6,045,299 | +0.25(+0.84%) |
May 01, 2019 | 30.84 | 30.94 | 30.13 | 30.26 | 5,221,973 | -0.56(-1.81%) |
Apr 30, 2019 | 30.80 | 30.98 | 30.64 | 30.82 | 5,133,454 | +0.05(+0.17%) |
Apr 29, 2019 | 31.20 | 31.33 | 30.71 | 30.77 | 6,130,652 | -0.37(-1.19%) |
Apr 26, 2019 | 31.03 | 31.17 | 30.94 | 31.14 | 3,616,690 | +0.14(+0.45%) |
Apr 25, 2019 | 30.91 | 31.16 | 30.54 | 31.00 | 4,136,499 | -0.17(-0.55%) |
Apr 24, 2019 | 31.10 | 31.40 | 31.07 | 31.17 | 4,020,648 | +0.11(+0.35%) |
Apr 23, 2019 | 30.39 | 31.18 | 30.37 | 31.06 | 4,943,693 | +0.62(+2.05%) |
Apr 22, 2019 | 30.89 | 31.02 | 30.29 | 30.44 | 5,607,337 | -0.43(-1.38%) |
Apr 18, 2019 | 30.65 | 30.88 | 30.38 | 30.86 | 5,682,487 | +0.41(+1.35%) |
Apr 17, 2019 | 30.33 | 30.55 | 30.24 | 30.45 | 3,900,734 | +0.26(+0.88%) |
Apr 16, 2019 | 29.98 | 30.23 | 29.86 | 30.19 | 6,404,700 | +0.33(+1.09%) |
Apr 15, 2019 | 30.12 | 30.34 | 29.82 | 29.86 | 4,545,798 | -0.41(-1.35%) |
Apr 12, 2019 | 29.86 | 30.31 | 29.62 | 30.27 | 7,207,781 | +0.53(+1.80%) |
Apr 11, 2019 | 29.34 | 30.05 | 29.09 | 29.73 | 13,747,865 | +1.43(+5.05%) |
Apr 10, 2019 | 28.04 | 28.37 | 27.83 | 28.31 | 6,266,053 | +0.10(+0.34%) |
Apr 09, 2019 | 28.74 | 28.74 | 28.17 | 28.21 | 5,389,724 | -0.70(-2.43%) |
Apr 08, 2019 | 28.94 | 29.13 | 28.84 | 28.91 | 3,960,666 | -0.03(-0.12%) |
Apr 05, 2019 | 28.92 | 29.02 | 28.77 | 28.95 | 2,962,843 | +0.15(+0.53%) |
Apr 04, 2019 | 28.66 | 28.90 | 28.58 | 28.80 | 2,479,636 | +0.22(+0.76%) |
Apr 03, 2019 | 28.73 | 28.91 | 28.51 | 28.58 | 4,668,877 | -0.08(-0.29%) |
Apr 02, 2019 | 28.56 | 28.71 | 28.47 | 28.66 | 3,542,040 | +0.10(+0.33%) |
Apr 01, 2019 | 28.20 | 28.60 | 28.02 | 28.57 | 4,982,821 | +0.64(+2.30%) |
Mar 29, 2019 | 27.79 | 28.02 | 27.72 | 27.92 | 4,293,762 | +0.35(+1.26%) |
Mar 28, 2019 | 27.28 | 27.64 | 27.23 | 27.58 | 2,828,162 | +0.34(+1.26%) |
Mar 27, 2019 | 27.11 | 27.29 | 26.90 | 27.23 | 2,573,724 | +0.17(+0.64%) |
Mar 26, 2019 | 27.02 | 27.08 | 26.80 | 27.06 | 2,139,511 | +0.18(+0.68%) |
Mar 25, 2019 | 26.82 | 27.03 | 26.73 | 26.88 | 2,569,832 | +0.09(+0.32%) |
Mar 22, 2019 | 27.56 | 27.70 | 26.77 | 26.79 | 3,916,066 | -0.95(-3.41%) |
Mar 21, 2019 | 27.16 | 27.78 | 27.04 | 27.74 | 2,835,368 | +0.54(+2.00%) |
Mar 20, 2019 | 27.12 | 27.45 | 26.95 | 27.19 | 4,336,255 | +0.00(+0.00%) |
Mar 19, 2019 | 27.55 | 27.63 | 27.05 | 27.19 | 3,493,755 | -0.23(-0.84%) |
Mar 18, 2019 | 27.07 | 27.44 | 27.07 | 27.42 | 3,012,699 | +0.38(+1.41%) |
Mar 15, 2019 | 26.99 | 27.22 | 26.93 | 27.04 | 6,309,140 | +0.04(+0.14%) |
Mar 14, 2019 | 27.16 | 27.20 | 26.87 | 27.00 | 3,238,729 | -0.21(-0.78%) |
Mar 13, 2019 | 27.01 | 27.27 | 26.99 | 27.22 | 3,831,593 | +0.22(+0.82%) |
Mar 12, 2019 | 26.88 | 27.08 | 26.73 | 26.99 | 3,134,506 | +0.20(+0.73%) |
Mar 11, 2019 | 26.67 | 26.83 | 26.66 | 26.80 | 3,870,256 | +0.13(+0.47%) |
Mar 08, 2019 | 26.53 | 26.75 | 26.30 | 26.67 | 4,342,816 | -0.04(-0.15%) |
Mar 07, 2019 | 26.89 | 26.93 | 26.49 | 26.71 | 4,972,715 | -0.22(-0.82%) |
Mar 06, 2019 | 26.87 | 27.07 | 26.85 | 26.93 | 3,106,503 | +0.03(+0.10%) |
Mar 05, 2019 | 27.22 | 27.22 | 26.89 | 26.91 | 3,534,811 | -0.30(-1.09%) |
Mar 04, 2019 | 27.02 | 27.22 | 26.81 | 27.20 | 5,063,590 | +0.18(+0.67%) |
Mar 01, 2019 | 27.52 | 27.63 | 26.83 | 27.02 | 6,422,449 | -0.31(-1.13%) |
Feb 28, 2019 | 27.57 | 27.57 | 27.29 | 27.33 | 4,374,200 | -0.25(-0.91%) |
Feb 27, 2019 | 27.15 | 27.67 | 27.00 | 27.58 | 4,755,180 | +0.31(+1.13%) |
Feb 26, 2019 | 27.32 | 27.51 | 27.24 | 27.27 | 3,358,355 | -0.04(-0.14%) |
Feb 25, 2019 | 27.35 | 27.36 | 27.21 | 27.31 | 2,610,250 | +0.10(+0.38%) |
Feb 22, 2019 | 27.27 | 27.36 | 27.12 | 27.21 | 2,969,291 | +0.09(+0.34%) |
Feb 21, 2019 | 26.97 | 27.28 | 26.92 | 27.12 | 4,359,817 | +0.15(+0.56%) |
Feb 20, 2019 | 27.11 | 27.17 | 26.80 | 26.96 | 5,499,901 | -0.16(-0.58%) |
Feb 19, 2019 | 27.22 | 27.30 | 27.06 | 27.12 | 6,169,980 | -0.22(-0.81%) |
Feb 15, 2019 | 27.33 | 27.42 | 27.13 | 27.34 | 4,119,653 | +0.26(+0.96%) |
Feb 14, 2019 | 27.19 | 27.32 | 26.93 | 27.08 | 4,713,097 | -0.28(-1.02%) |
Feb 13, 2019 | 27.36 | 27.48 | 27.19 | 27.36 | 4,732,106 | +0.07(+0.24%) |
Feb 12, 2019 | 26.72 | 27.38 | 26.72 | 27.29 | 7,404,225 | +0.43(+1.60%) |
Feb 11, 2019 | 26.47 | 26.88 | 26.47 | 26.86 | 5,551,129 | +0.52(+1.96%) |
Feb 08, 2019 | 26.22 | 26.45 | 25.97 | 26.35 | 6,149,771 | -0.03(-0.12%) |
Feb 07, 2019 | 26.56 | 26.72 | 26.17 | 26.38 | 6,911,230 | -0.33(-1.25%) |
Feb 06, 2019 | 26.64 | 26.97 | 26.58 | 26.71 | 4,896,261 | -0.04(-0.16%) |
Feb 05, 2019 | 26.07 | 26.77 | 26.07 | 26.76 | 4,315,468 | +0.09(+0.33%) |
Feb 04, 2019 | 26.37 | 26.67 | 26.21 | 26.67 | 4,333,404 | +0.38(+1.44%) |
Feb 01, 2019 | 26.37 | 26.57 | 26.07 | 26.29 | 6,597,709 | +0.04(+0.15%) |
Jan 31, 2019 | 26.11 | 26.43 | 25.97 | 26.25 | 20,214,164 | +0.12(+0.45%) |
Jan 30, 2019 | 26.00 | 26.28 | 25.76 | 26.14 | 5,215,983 | +0.28(+1.09%) |
Jan 29, 2019 | 25.69 | 25.99 | 25.61 | 25.85 | 5,522,657 | +0.25(+0.98%) |
Jan 28, 2019 | 25.35 | 25.74 | 25.17 | 25.60 | 8,825,784 | -0.06(-0.24%) |
Jan 25, 2019 | 25.56 | 25.77 | 25.48 | 25.66 | 5,948,996 | +0.31(+1.22%) |
Jan 24, 2019 | 25.41 | 25.53 | 25.16 | 25.35 | 7,521,124 | -0.04(-0.15%) |
Jan 23, 2019 | 25.20 | 25.77 | 25.16 | 25.39 | 6,875,581 | -0.09(-0.34%) |
Jan 22, 2019 | 25.31 | 25.72 | 25.30 | 25.48 | 10,972,574 | -0.11(-0.42%) |
Jan 18, 2019 | 25.00 | 25.60 | 24.84 | 25.59 | 11,792,216 | +0.87(+3.51%) |
Jan 17, 2019 | 23.90 | 24.83 | 23.66 | 24.72 | 14,756,309 | +1.39(+5.95%) |
Jan 16, 2019 | 23.60 | 23.79 | 23.29 | 23.33 | 8,794,902 | -0.20(-0.86%) |
Jan 15, 2019 | 23.31 | 23.68 | 23.28 | 23.53 | 5,210,746 | +0.22(+0.96%) |
Jan 14, 2019 | 23.49 | 23.65 | 23.30 | 23.31 | 5,794,474 | -0.33(-1.40%) |
Jan 11, 2019 | 23.40 | 23.70 | 23.36 | 23.64 | 3,807,023 | +0.16(+0.66%) |
Jan 10, 2019 | 23.07 | 23.54 | 22.99 | 23.49 | 4,562,065 | +0.25(+1.09%) |
Jan 09, 2019 | 23.32 | 23.57 | 22.96 | 23.23 | 6,537,686 | +0.06(+0.28%) |
Jan 08, 2019 | 22.81 | 23.19 | 22.46 | 23.17 | 6,045,522 | +0.59(+2.60%) |
Jan 07, 2019 | 22.21 | 22.87 | 22.07 | 22.58 | 8,345,308 | +0.16(+0.73%) |
Jan 04, 2019 | 21.95 | 22.58 | 21.85 | 22.42 | 5,215,288 | +0.88(+4.10%) |
Jan 03, 2019 | 21.96 | 22.16 | 21.42 | 21.53 | 8,048,955 | -0.63(-2.84%) |
Jan 02, 2019 | 22.12 | 22.49 | 21.91 | 22.16 | 6,822,937 | -0.38(-1.68%) |
Dec 31, 2018 | 22.56 | 22.73 | 22.27 | 22.54 | 4,495,730 | +0.10(+0.44%) |
Dec 28, 2018 | 22.53 | 22.74 | 22.29 | 22.44 | 4,105,795 | -0.03(-0.13%) |
Dec 27, 2018 | 21.89 | 22.47 | 21.67 | 22.47 | 4,282,505 | +0.23(+1.03%) |
Dec 26, 2018 | 21.43 | 22.26 | 21.21 | 22.24 | 6,505,712 | +0.97(+4.54%) |
Dec 24, 2018 | 21.66 | 21.73 | 21.26 | 21.28 | 3,270,486 | -0.46(-2.12%) |
Dec 21, 2018 | 21.97 | 22.39 | 21.64 | 21.74 | 10,723,550 | -0.06(-0.28%) |
Dec 20, 2018 | 22.07 | 22.28 | 21.55 | 21.80 | 7,758,949 | -0.39(-1.77%) |
Dec 19, 2018 | 22.60 | 22.90 | 22.02 | 22.19 | 8,071,706 | -0.33(-1.46%) |
Dec 18, 2018 | 22.99 | 23.11 | 22.34 | 22.52 | 7,234,152 | -0.31(-1.38%) |
Dec 17, 2018 | 23.21 | 23.37 | 22.65 | 22.84 | 7,342,276 | -0.39(-1.67%) |
Dec 14, 2018 | 23.31 | 23.66 | 23.19 | 23.22 | 4,712,386 | -0.37(-1.57%) |
Dec 13, 2018 | 23.81 | 23.88 | 23.40 | 23.59 | 4,797,320 | -0.02(-0.07%) |
Dec 12, 2018 | 24.09 | 24.29 | 23.59 | 23.61 | 5,033,863 | -0.05(-0.22%) |
Dec 11, 2018 | 23.91 | 24.07 | 23.46 | 23.66 | 4,266,759 | +0.12(+0.49%) |
Dec 10, 2018 | 23.87 | 24.20 | 23.10 | 23.55 | 7,629,403 | -0.27(-1.14%) |
Dec 07, 2018 | 24.60 | 24.88 | 23.76 | 23.82 | 7,552,344 | -0.88(-3.58%) |
Dec 06, 2018 | 24.32 | 24.72 | 23.90 | 24.70 | 6,503,399 | +0.01(+0.05%) |
Dec 04, 2018 | 25.27 | 25.71 | 24.61 | 24.69 | 8,915,376 | -1.06(-4.12%) |
Dec 03, 2018 | 25.87 | 26.06 | 25.27 | 25.75 | 7,308,643 | +0.20(+0.79%) |
Nov 30, 2018 | 25.63 | 25.77 | 25.28 | 25.55 | 7,150,811 | +0.00(+0.00%) |
Nov 29, 2018 | 25.39 | 25.80 | 25.28 | 25.55 | 5,695,710 | +0.08(+0.32%) |
Nov 28, 2018 | 24.75 | 25.47 | 24.37 | 25.46 | 10,942,962 | +0.75(+3.04%) |
Nov 27, 2018 | 24.66 | 24.85 | 24.55 | 24.71 | 8,032,425 | -0.13(-0.52%) |
Nov 26, 2018 | 24.36 | 24.87 | 24.23 | 24.84 | 7,152,688 | +0.76(+3.17%) |
Nov 23, 2018 | 24.07 | 24.32 | 23.88 | 24.08 | 2,892,382 | -0.38(-1.53%) |
Nov 21, 2018 | 24.46 | 24.46 | 24.46 | 0 | +0.58(+2.44%) | |
Nov 20, 2018 | 24.59 | 24.77 | 23.72 | 23.87 | 9,971,540 | -0.91(-3.65%) |
Nov 19, 2018 | 24.80 | 25.13 | 24.71 | 24.78 | 14,330,030 | -0.03(-0.12%) |
Nov 16, 2018 | 24.61 | 24.97 | 24.46 | 24.81 | 12,814,026 | +0.23(+0.95%) |
Nov 15, 2018 | 23.93 | 24.67 | 23.50 | 24.58 | 9,818,985 | +0.50(+2.06%) |
Nov 14, 2018 | 23.80 | 24.39 | 23.69 | 24.08 | 13,059,738 | +0.50(+2.10%) |
Nov 13, 2018 | 23.39 | 23.75 | 23.37 | 23.59 | 6,466,408 | +0.25(+1.09%) |
Nov 12, 2018 | 23.63 | 23.65 | 23.27 | 23.33 | 9,283,104 | -0.28(-1.17%) |
Nov 09, 2018 | 23.54 | 23.78 | 23.32 | 23.61 | 9,508,049 | -0.16(-0.67%) |
Nov 08, 2018 | 23.57 | 23.81 | 23.47 | 23.77 | 6,724,442 | +0.19(+0.80%) |
Nov 07, 2018 | 23.29 | 23.61 | 23.14 | 23.58 | 5,623,216 | +0.51(+2.22%) |
Nov 06, 2018 | 22.63 | 23.14 | 22.59 | 23.06 | 5,070,166 | +0.37(+1.63%) |
Nov 05, 2018 | 22.74 | 22.86 | 22.55 | 22.69 | 6,714,094 | -0.05(-0.23%) |
Nov 02, 2018 | 22.49 | 22.80 | 22.46 | 22.74 | 7,466,053 | +0.41(+1.83%) |
Nov 01, 2018 | 22.26 | 22.40 | 21.85 | 22.34 | 6,106,700 | +0.17(+0.78%) |
Oct 31, 2018 | 22.34 | 22.43 | 22.07 | 22.16 | 7,394,102 | +0.04(+0.18%) |
Oct 30, 2018 | 21.38 | 22.16 | 21.29 | 22.12 | 7,467,338 | +0.90(+4.22%) |
Oct 29, 2018 | 21.54 | 21.70 | 20.97 | 21.23 | 6,918,725 | -0.05(-0.22%) |
Oct 26, 2018 | 20.90 | 21.62 | 20.70 | 21.27 | 8,145,713 | +0.02(+0.08%) |
Oct 25, 2018 | 21.20 | 21.45 | 21.09 | 21.26 | 6,374,623 | +0.28(+1.34%) |
Oct 24, 2018 | 21.68 | 21.76 | 20.94 | 20.98 | 8,142,377 | -0.74(-3.41%) |
Oct 23, 2018 | 21.77 | 21.99 | 21.39 | 21.72 | 7,590,143 | -0.33(-1.49%) |
Oct 22, 2018 | 22.35 | 22.51 | 21.87 | 22.05 | 7,668,000 | -0.20(-0.88%) |
Oct 19, 2018 | 22.48 | 22.67 | 22.10 | 22.24 | 6,164,083 | -0.23(-1.03%) |
Oct 18, 2018 | 22.48 | 22.80 | 22.21 | 22.47 | 8,778,445 | -0.05(-0.21%) |
Oct 17, 2018 | 22.65 | 22.71 | 22.29 | 22.52 | 4,918,167 | -0.13(-0.57%) |
Oct 16, 2018 | 22.08 | 22.72 | 21.78 | 22.65 | 12,712,204 | +0.12(+0.53%) |
Oct 15, 2018 | 22.22 | 22.70 | 22.22 | 22.53 | 7,621,581 | +0.26(+1.15%) |
Oct 12, 2018 | 22.27 | 22.33 | 21.77 | 22.27 | 11,611,629 | +0.35(+1.60%) |
Oct 11, 2018 | 22.08 | 22.70 | 21.70 | 21.92 | 15,577,014 | -0.18(-0.81%) |
Oct 10, 2018 | 22.54 | 23.61 | 22.02 | 22.10 | 31,098,258 | -1.70(-7.13%) |
Oct 09, 2018 | 24.29 | 24.39 | 23.80 | 23.80 | 12,724,610 | -0.44(-1.84%) |
Oct 08, 2018 | 24.06 | 24.41 | 23.80 | 24.25 | 10,449,559 | +0.08(+0.34%) |
Oct 05, 2018 | 24.32 | 24.48 | 23.92 | 24.16 | 7,524,683 | -0.13(-0.53%) |
Oct 04, 2018 | 24.75 | 24.95 | 24.03 | 24.29 | 8,789,334 | -0.55(-2.22%) |
Oct 03, 2018 | 24.81 | 25.12 | 24.78 | 24.84 | 5,540,759 | +0.09(+0.38%) |
Oct 02, 2018 | 24.75 | 25.01 | 24.64 | 24.75 | 5,023,252 | -0.04(-0.16%) |