Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 31.61 | 31.85 | 31.54 | 31.56 | 2,053,805 | -0.23(-0.71%) |
Nov 27, 2019 | 31.64 | 31.85 | 31.59 | 31.79 | 3,149,039 | +0.04(+0.12%) |
Nov 26, 2019 | 31.76 | 31.80 | 31.51 | 31.75 | 4,477,866 | +0.09(+0.28%) |
Nov 25, 2019 | 31.70 | 31.74 | 31.57 | 31.66 | 4,100,229 | +0.11(+0.34%) |
Nov 22, 2019 | 31.49 | 31.63 | 31.37 | 31.55 | 3,280,642 | +0.24(+0.76%) |
Nov 21, 2019 | 31.58 | 31.65 | 31.22 | 31.31 | 4,698,556 | -0.12(-0.38%) |
Nov 20, 2019 | 31.29 | 31.78 | 31.23 | 31.43 | 5,321,395 | +0.01(+0.03%) |
Nov 19, 2019 | 31.30 | 31.58 | 31.14 | 31.42 | 4,591,905 | +0.28(+0.89%) |
Nov 18, 2019 | 30.76 | 31.29 | 30.64 | 31.15 | 4,829,155 | +0.35(+1.12%) |
Nov 15, 2019 | 30.92 | 30.96 | 30.64 | 30.80 | 6,025,055 | +0.08(+0.26%) |
Nov 14, 2019 | 30.72 | 31.01 | 30.51 | 30.72 | 5,215,393 | +0.06(+0.19%) |
Nov 13, 2019 | 30.58 | 30.82 | 30.39 | 30.66 | 3,908,531 | +0.05(+0.16%) |
Nov 12, 2019 | 31.12 | 31.15 | 30.49 | 30.61 | 4,209,131 | -0.44(-1.43%) |
Nov 11, 2019 | 30.79 | 31.14 | 30.62 | 31.06 | 4,152,143 | +0.03(+0.10%) |
Nov 08, 2019 | 30.45 | 31.08 | 30.41 | 31.03 | 5,311,569 | +0.58(+1.91%) |
Nov 07, 2019 | 30.57 | 30.78 | 30.16 | 30.44 | 6,668,794 | +0.30(+0.98%) |
Nov 06, 2019 | 30.02 | 30.25 | 29.84 | 30.15 | 6,801,201 | +0.13(+0.43%) |
Nov 05, 2019 | 29.62 | 30.19 | 29.49 | 30.02 | 7,285,629 | +0.61(+2.08%) |
Nov 04, 2019 | 28.67 | 29.53 | 28.67 | 29.41 | 6,385,112 | +0.93(+3.26%) |
Nov 01, 2019 | 28.34 | 28.50 | 28.00 | 28.48 | 4,421,532 | +0.33(+1.16%) |
Oct 31, 2019 | 28.27 | 28.97 | 27.93 | 28.15 | 5,878,710 | -0.13(-0.45%) |
Oct 30, 2019 | 28.19 | 28.52 | 27.76 | 28.28 | 6,819,370 | +0.10(+0.35%) |
Oct 29, 2019 | 28.38 | 28.40 | 28.01 | 28.18 | 3,982,763 | -0.02(-0.07%) |
Oct 28, 2019 | 27.86 | 28.21 | 27.83 | 28.20 | 4,366,974 | +0.40(+1.42%) |
Oct 25, 2019 | 27.75 | 28.15 | 27.72 | 27.81 | 3,178,802 | -0.07(-0.25%) |
Oct 24, 2019 | 27.79 | 28.00 | 27.71 | 27.88 | 3,182,054 | +0.19(+0.68%) |
Oct 23, 2019 | 27.33 | 27.86 | 27.18 | 27.69 | 3,275,451 | +0.32(+1.15%) |
Oct 22, 2019 | 27.75 | 27.83 | 27.34 | 27.37 | 3,469,309 | -0.29(-1.04%) |
Oct 21, 2019 | 27.74 | 27.85 | 27.36 | 27.66 | 3,707,935 | +0.13(+0.47%) |
Oct 18, 2019 | 27.26 | 27.72 | 27.09 | 27.53 | 5,543,897 | +0.23(+0.83%) |
Oct 17, 2019 | 27.23 | 27.46 | 27.18 | 27.30 | 5,546,581 | +0.21(+0.77%) |
Oct 16, 2019 | 27.60 | 27.63 | 26.90 | 27.10 | 8,656,524 | -0.43(-1.58%) |
Oct 15, 2019 | 27.64 | 27.78 | 27.52 | 27.53 | 7,611,047 | -0.10(-0.36%) |
Oct 14, 2019 | 27.47 | 27.64 | 27.24 | 27.63 | 5,541,906 | -0.11(-0.39%) |
Oct 11, 2019 | 27.55 | 28.04 | 27.51 | 27.74 | 5,300,332 | +0.64(+2.37%) |
Oct 10, 2019 | 26.53 | 27.28 | 26.39 | 27.10 | 6,078,539 | +0.62(+2.35%) |
Oct 09, 2019 | 26.21 | 26.73 | 26.21 | 26.47 | 3,038,758 | +0.44(+1.71%) |
Oct 08, 2019 | 26.65 | 26.84 | 25.98 | 26.03 | 5,011,563 | -0.89(-3.30%) |
Oct 07, 2019 | 26.82 | 27.15 | 26.54 | 26.92 | 4,491,295 | -0.04(-0.15%) |
Oct 04, 2019 | 26.95 | 27.07 | 26.67 | 26.96 | 2,810,417 | +0.04(+0.15%) |
Oct 03, 2019 | 26.77 | 27.01 | 26.18 | 26.92 | 5,215,032 | +0.14(+0.52%) |
Oct 02, 2019 | 27.15 | 27.32 | 26.75 | 26.78 | 7,292,767 | -0.56(-2.06%) |
Oct 01, 2019 | 27.55 | 27.94 | 27.09 | 27.34 | 4,063,343 | -0.04(-0.14%) |
Sep 30, 2019 | 26.99 | 27.63 | 26.99 | 27.38 | 4,725,430 | +0.44(+1.65%) |
Sep 27, 2019 | 27.53 | 27.77 | 26.84 | 26.94 | 4,203,579 | -0.41(-1.48%) |
Sep 26, 2019 | 27.75 | 27.79 | 26.99 | 27.34 | 5,305,060 | -0.58(-2.09%) |
Sep 25, 2019 | 28.00 | 28.09 | 27.69 | 27.93 | 2,920,476 | -0.13(-0.46%) |
Sep 24, 2019 | 28.49 | 28.55 | 27.81 | 28.05 | 5,187,935 | -0.22(-0.77%) |
Sep 23, 2019 | 28.28 | 28.60 | 28.16 | 28.27 | 3,162,169 | -0.23(-0.80%) |
Sep 20, 2019 | 28.78 | 28.94 | 28.37 | 28.50 | 6,780,958 | -0.21(-0.72%) |
Sep 19, 2019 | 29.19 | 29.37 | 28.64 | 28.71 | 3,791,182 | -0.44(-1.52%) |
Sep 18, 2019 | 29.19 | 29.34 | 28.89 | 29.15 | 5,944,843 | -0.09(-0.30%) |
Sep 17, 2019 | 29.18 | 29.38 | 28.89 | 29.24 | 5,924,977 | -0.09(-0.30%) |
Sep 16, 2019 | 28.50 | 30.13 | 28.28 | 29.33 | 13,736,498 | +0.61(+2.13%) |
Sep 13, 2019 | 28.96 | 29.17 | 28.68 | 28.72 | 4,730,393 | -0.10(-0.34%) |
Sep 12, 2019 | 28.58 | 28.90 | 28.40 | 28.81 | 8,524,530 | +0.41(+1.46%) |
Sep 11, 2019 | 28.77 | 28.85 | 28.22 | 28.40 | 5,446,671 | -0.05(-0.17%) |
Sep 10, 2019 | 27.95 | 28.47 | 27.69 | 28.45 | 9,811,945 | +0.40(+1.41%) |
Sep 09, 2019 | 28.11 | 28.47 | 28.02 | 28.05 | 6,172,907 | +0.23(+0.82%) |
Sep 06, 2019 | 27.56 | 28.08 | 27.55 | 27.83 | 5,853,935 | +0.31(+1.14%) |
Sep 05, 2019 | 27.31 | 27.89 | 27.18 | 27.51 | 9,206,759 | +0.49(+1.82%) |
Sep 04, 2019 | 27.02 | 27.33 | 26.65 | 27.02 | 11,074,214 | +0.38(+1.44%) |
Sep 03, 2019 | 27.24 | 27.29 | 26.34 | 26.64 | 7,983,248 | -0.95(-3.46%) |
Aug 30, 2019 | 27.87 | 28.00 | 27.53 | 27.59 | 4,851,888 | -0.09(-0.32%) |
Aug 29, 2019 | 27.95 | 28.16 | 27.65 | 27.68 | 3,906,542 | +0.01(+0.04%) |
Aug 28, 2019 | 27.27 | 27.80 | 27.16 | 27.67 | 3,100,425 | +0.25(+0.90%) |
Aug 27, 2019 | 27.97 | 28.03 | 27.36 | 27.42 | 3,164,873 | -0.15(-0.53%) |
Aug 26, 2019 | 27.62 | 27.71 | 27.31 | 27.57 | 3,164,220 | +0.26(+0.94%) |
Aug 23, 2019 | 28.02 | 28.16 | 27.16 | 27.32 | 4,996,810 | -0.72(-2.56%) |
Aug 22, 2019 | 28.32 | 28.54 | 27.82 | 28.03 | 3,838,296 | +0.00(+0.00%) |
Aug 21, 2019 | 28.71 | 28.76 | 28.00 | 28.03 | 2,748,406 | -0.29(-1.04%) |
Aug 20, 2019 | 28.14 | 28.45 | 27.97 | 28.33 | 2,359,539 | +0.04(+0.14%) |
Aug 19, 2019 | 28.66 | 28.68 | 28.20 | 28.29 | 5,621,883 | +0.45(+1.62%) |
Aug 16, 2019 | 27.70 | 27.93 | 27.63 | 27.84 | 4,293,760 | +0.37(+1.36%) |
Aug 15, 2019 | 27.55 | 27.67 | 27.25 | 27.46 | 4,009,403 | +0.19(+0.68%) |
Aug 14, 2019 | 27.86 | 27.96 | 27.13 | 27.28 | 6,739,284 | -1.10(-3.88%) |
Aug 13, 2019 | 27.98 | 29.13 | 27.95 | 28.38 | 4,653,134 | +0.42(+1.51%) |
Aug 12, 2019 | 27.97 | 28.19 | 27.82 | 27.95 | 3,391,152 | -0.41(-1.46%) |
Aug 09, 2019 | 28.20 | 28.52 | 27.99 | 28.37 | 3,345,512 | -0.05(-0.17%) |
Aug 08, 2019 | 28.02 | 28.44 | 27.91 | 28.42 | 4,868,164 | +0.62(+2.23%) |
Aug 07, 2019 | 27.25 | 27.85 | 27.14 | 27.80 | 5,408,969 | +0.04(+0.14%) |
Aug 06, 2019 | 27.72 | 28.03 | 27.47 | 27.76 | 5,139,799 | +0.29(+1.04%) |
Aug 05, 2019 | 27.43 | 27.64 | 27.20 | 27.47 | 8,024,019 | -0.70(-2.48%) |
Aug 02, 2019 | 28.31 | 28.81 | 27.94 | 28.17 | 5,479,680 | -0.74(-2.55%) |
Aug 01, 2019 | 29.50 | 29.94 | 28.55 | 28.91 | 6,402,028 | -0.61(-2.07%) |
Jul 31, 2019 | 29.92 | 29.97 | 29.14 | 29.52 | 4,107,734 | -0.52(-1.73%) |
Jul 30, 2019 | 29.71 | 30.12 | 29.55 | 30.04 | 5,514,126 | +0.08(+0.26%) |
Jul 29, 2019 | 30.02 | 30.09 | 29.45 | 29.96 | 5,202,566 | +0.00(+0.00%) |
Jul 26, 2019 | 29.84 | 31.15 | 29.71 | 29.96 | 12,809,685 | +1.08(+3.75%) |
Jul 25, 2019 | 28.88 | 29.19 | 28.64 | 28.88 | 5,740,233 | -0.33(-1.14%) |
Jul 24, 2019 | 28.43 | 29.25 | 28.41 | 29.21 | 6,616,067 | +0.50(+1.75%) |
Jul 23, 2019 | 28.09 | 28.83 | 27.99 | 28.71 | 6,565,665 | +0.84(+3.00%) |
Jul 22, 2019 | 28.11 | 28.21 | 27.79 | 27.88 | 6,022,892 | -0.24(-0.84%) |
Jul 19, 2019 | 28.48 | 28.59 | 28.09 | 28.11 | 3,740,310 | -0.17(-0.59%) |
Jul 18, 2019 | 27.77 | 28.45 | 27.65 | 28.28 | 6,391,283 | -0.10(-0.35%) |
Jul 17, 2019 | 28.85 | 28.85 | 28.20 | 28.38 | 4,481,532 | -0.54(-1.87%) |
Jul 16, 2019 | 28.94 | 29.19 | 28.82 | 28.92 | 3,458,498 | +0.03(+0.10%) |
Jul 15, 2019 | 28.54 | 29.01 | 28.54 | 28.89 | 3,884,009 | +0.35(+1.24%) |
Jul 12, 2019 | 28.32 | 28.57 | 28.20 | 28.54 | 4,732,493 | +0.23(+0.80%) |
Jul 11, 2019 | 28.61 | 28.84 | 28.26 | 28.31 | 4,865,600 | -0.40(-1.40%) |
Jul 10, 2019 | 28.81 | 28.96 | 28.47 | 28.71 | 5,243,163 | -0.03(-0.10%) |
Jul 09, 2019 | 28.24 | 28.76 | 28.22 | 28.74 | 4,692,709 | +0.32(+1.14%) |
Jul 08, 2019 | 28.54 | 28.68 | 28.36 | 28.42 | 4,519,808 | -0.32(-1.13%) |
Jul 05, 2019 | 28.25 | 28.77 | 28.22 | 28.74 | 4,810,903 | +0.33(+1.18%) |
Jul 03, 2019 | 28.46 | 28.70 | 28.32 | 28.41 | 2,738,263 | +0.01(+0.03%) |
Jul 02, 2019 | 28.23 | 28.51 | 28.19 | 28.40 | 4,256,222 | +0.19(+0.66%) |
Jul 01, 2019 | 28.68 | 28.81 | 28.05 | 28.21 | 7,423,072 | +0.12(+0.42%) |
Jun 28, 2019 | 27.85 | 28.10 | 27.65 | 28.09 | 5,738,302 | +0.13(+0.46%) |
Jun 27, 2019 | 27.53 | 28.03 | 27.41 | 27.96 | 4,157,308 | +0.56(+2.05%) |
Jun 26, 2019 | 27.32 | 27.66 | 27.32 | 27.40 | 5,164,404 | +0.25(+0.91%) |
Jun 25, 2019 | 27.44 | 27.57 | 26.84 | 27.16 | 5,123,795 | -0.29(-1.07%) |
Jun 24, 2019 | 27.26 | 28.10 | 27.23 | 27.45 | 6,715,990 | +0.22(+0.79%) |
Jun 21, 2019 | 27.46 | 27.66 | 27.23 | 27.24 | 5,178,446 | -0.30(-1.11%) |
Jun 20, 2019 | 27.71 | 28.02 | 27.21 | 27.54 | 5,462,133 | +0.27(+0.97%) |
Jun 19, 2019 | 27.71 | 27.82 | 27.15 | 27.28 | 5,327,988 | -0.47(-1.70%) |
Jun 18, 2019 | 27.36 | 28.10 | 27.27 | 27.75 | 5,522,337 | +0.66(+2.43%) |
Jun 17, 2019 | 27.21 | 27.40 | 26.90 | 27.09 | 3,563,358 | -0.11(-0.40%) |
Jun 14, 2019 | 27.22 | 27.30 | 26.88 | 27.20 | 4,247,690 | -0.06(-0.22%) |
Jun 13, 2019 | 27.41 | 27.59 | 27.11 | 27.26 | 4,948,113 | +0.02(+0.07%) |
Jun 12, 2019 | 27.40 | 27.56 | 27.06 | 27.24 | 4,877,300 | -0.27(-0.97%) |
Jun 11, 2019 | 27.19 | 27.66 | 27.19 | 27.50 | 7,403,722 | +0.54(+2.01%) |
Jun 10, 2019 | 26.18 | 27.38 | 26.10 | 26.96 | 8,016,254 | +1.12(+4.34%) |
Jun 07, 2019 | 25.89 | 26.18 | 25.69 | 25.84 | 7,209,185 | -0.08(-0.30%) |
Jun 06, 2019 | 25.39 | 26.10 | 25.35 | 25.92 | 8,760,644 | +0.52(+2.04%) |
Jun 05, 2019 | 25.29 | 25.47 | 24.82 | 25.40 | 7,203,611 | +0.31(+1.25%) |
Jun 04, 2019 | 23.66 | 25.11 | 23.53 | 25.09 | 9,117,085 | +1.73(+7.42%) |
Jun 03, 2019 | 24.31 | 24.38 | 23.17 | 23.36 | 11,083,128 | -0.93(-3.83%) |
May 31, 2019 | 24.38 | 24.66 | 24.25 | 24.29 | 6,191,964 | -0.51(-2.05%) |
May 30, 2019 | 24.81 | 25.01 | 24.56 | 24.79 | 3,689,342 | -0.02(-0.08%) |
May 29, 2019 | 24.62 | 25.00 | 24.46 | 24.81 | 5,342,055 | +0.04(+0.16%) |
May 28, 2019 | 25.21 | 25.27 | 24.77 | 24.77 | 3,841,293 | -0.22(-0.86%) |
May 24, 2019 | 24.95 | 25.12 | 24.75 | 24.99 | 2,502,090 | +0.17(+0.67%) |
May 23, 2019 | 25.01 | 25.12 | 24.59 | 24.82 | 3,742,509 | -0.44(-1.74%) |
May 22, 2019 | 25.04 | 25.51 | 24.94 | 25.26 | 4,747,058 | +0.04(+0.16%) |
May 21, 2019 | 24.96 | 25.47 | 24.95 | 25.22 | 4,810,573 | +0.42(+1.70%) |
May 20, 2019 | 24.92 | 24.94 | 24.40 | 24.80 | 7,749,726 | -0.53(-2.09%) |
May 17, 2019 | 25.59 | 25.89 | 25.25 | 25.33 | 7,715,069 | -0.63(-2.41%) |
May 16, 2019 | 25.66 | 26.09 | 25.61 | 25.96 | 8,758,097 | +0.42(+1.65%) |
May 15, 2019 | 25.14 | 25.80 | 24.82 | 25.54 | 5,839,344 | +0.17(+0.66%) |
May 14, 2019 | 24.92 | 25.51 | 24.76 | 25.37 | 7,004,304 | +0.56(+2.25%) |
May 13, 2019 | 24.50 | 24.97 | 24.22 | 24.81 | 10,464,987 | -0.26(-1.05%) |
May 10, 2019 | 24.62 | 25.23 | 24.45 | 25.08 | 7,954,425 | +0.08(+0.31%) |
May 09, 2019 | 24.66 | 25.16 | 24.31 | 25.00 | 8,478,865 | -0.12(-0.47%) |
May 08, 2019 | 24.29 | 25.20 | 24.28 | 25.12 | 11,845,478 | +0.78(+3.22%) |
May 07, 2019 | 24.84 | 24.84 | 24.05 | 24.33 | 6,539,086 | -0.62(-2.47%) |
May 06, 2019 | 24.85 | 25.11 | 24.58 | 24.95 | 6,345,167 | -0.48(-1.89%) |
May 03, 2019 | 25.15 | 25.46 | 24.99 | 25.43 | 7,714,456 | +0.31(+1.25%) |
May 02, 2019 | 25.23 | 25.58 | 24.86 | 25.12 | 9,211,347 | -0.17(-0.66%) |
May 01, 2019 | 26.22 | 26.37 | 25.25 | 25.28 | 8,588,692 | -0.77(-2.97%) |
Apr 30, 2019 | 26.85 | 27.10 | 25.81 | 26.06 | 17,451,242 | -1.93(-6.89%) |
Apr 29, 2019 | 27.83 | 28.16 | 27.56 | 27.98 | 9,747,624 | +0.28(+1.02%) |
Apr 26, 2019 | 27.27 | 27.90 | 27.15 | 27.70 | 6,101,107 | +0.55(+2.02%) |
Apr 25, 2019 | 27.10 | 27.22 | 26.87 | 27.15 | 4,163,652 | -0.04(-0.14%) |
Apr 24, 2019 | 26.84 | 27.33 | 26.78 | 27.19 | 4,275,421 | +0.27(+1.02%) |
Apr 23, 2019 | 26.64 | 26.97 | 26.58 | 26.92 | 3,298,948 | +0.30(+1.14%) |
Apr 22, 2019 | 26.74 | 26.77 | 26.52 | 26.61 | 3,551,002 | -0.31(-1.16%) |
Apr 18, 2019 | 27.02 | 27.18 | 26.71 | 26.93 | 4,391,076 | -0.04(-0.14%) |
Apr 17, 2019 | 27.10 | 27.34 | 26.90 | 26.97 | 5,882,003 | +0.12(+0.44%) |
Apr 16, 2019 | 26.72 | 27.00 | 26.63 | 26.85 | 9,496,755 | +0.16(+0.59%) |
Apr 15, 2019 | 26.76 | 26.85 | 26.28 | 26.69 | 4,352,672 | -0.07(-0.26%) |
Apr 12, 2019 | 26.66 | 27.01 | 26.41 | 26.76 | 5,345,942 | +0.40(+1.52%) |
Apr 11, 2019 | 26.22 | 26.43 | 26.13 | 26.36 | 3,703,623 | +0.29(+1.13%) |
Apr 10, 2019 | 25.93 | 26.28 | 25.85 | 26.07 | 5,576,587 | +0.16(+0.60%) |
Apr 09, 2019 | 26.74 | 26.78 | 25.82 | 25.91 | 7,686,526 | -1.06(-3.92%) |
Apr 08, 2019 | 26.91 | 27.02 | 26.69 | 26.97 | 4,180,561 | +0.12(+0.44%) |
Apr 05, 2019 | 26.66 | 27.02 | 26.51 | 26.85 | 5,378,545 | +0.28(+1.07%) |
Apr 04, 2019 | 26.47 | 26.58 | 26.30 | 26.57 | 4,122,146 | +0.15(+0.56%) |
Apr 03, 2019 | 26.25 | 26.73 | 26.22 | 26.42 | 8,235,642 | +0.23(+0.86%) |
Apr 02, 2019 | 26.07 | 26.27 | 25.81 | 26.19 | 4,696,285 | +0.18(+0.68%) |
Apr 01, 2019 | 25.49 | 26.15 | 25.47 | 26.02 | 8,330,137 | +0.91(+3.62%) |
Mar 29, 2019 | 25.14 | 25.51 | 24.94 | 25.11 | 7,340,093 | +0.20(+0.79%) |
Mar 28, 2019 | 24.48 | 25.30 | 24.48 | 24.91 | 8,303,842 | +0.45(+1.84%) |
Mar 27, 2019 | 25.20 | 25.22 | 24.32 | 24.46 | 9,150,205 | -0.76(-3.03%) |
Mar 26, 2019 | 25.29 | 25.57 | 25.01 | 25.22 | 5,444,390 | +0.03(+0.12%) |
Mar 25, 2019 | 25.48 | 25.84 | 25.17 | 25.20 | 6,497,464 | -0.33(-1.30%) |
Mar 22, 2019 | 26.12 | 26.16 | 25.41 | 25.53 | 5,806,563 | -0.79(-3.01%) |
Mar 21, 2019 | 25.55 | 26.38 | 25.53 | 26.32 | 6,395,948 | +0.64(+2.48%) |
Mar 20, 2019 | 25.92 | 26.12 | 25.43 | 25.68 | 5,040,810 | -0.31(-1.20%) |
Mar 19, 2019 | 25.88 | 26.41 | 25.76 | 26.00 | 4,880,226 | +0.31(+1.22%) |
Mar 18, 2019 | 25.50 | 25.70 | 25.38 | 25.68 | 5,009,925 | +0.23(+0.88%) |
Mar 15, 2019 | 26.06 | 26.38 | 25.42 | 25.46 | 10,112,813 | -0.42(-1.63%) |
Mar 14, 2019 | 25.98 | 26.13 | 25.64 | 25.88 | 4,063,785 | -0.12(-0.45%) |
Mar 13, 2019 | 26.18 | 26.42 | 25.99 | 26.00 | 4,280,009 | -0.04(-0.15%) |
Mar 12, 2019 | 26.06 | 26.18 | 25.91 | 26.04 | 3,415,795 | +0.04(+0.15%) |
Mar 11, 2019 | 26.01 | 26.19 | 25.64 | 26.00 | 5,870,983 | +0.07(+0.26%) |
Mar 08, 2019 | 25.63 | 25.95 | 25.40 | 25.93 | 6,657,900 | +0.05(+0.19%) |
Mar 07, 2019 | 26.35 | 26.35 | 25.43 | 25.88 | 7,684,470 | -0.38(-1.45%) |
Mar 06, 2019 | 26.38 | 26.70 | 26.26 | 26.26 | 5,665,486 | +0.08(+0.30%) |
Mar 05, 2019 | 26.18 | 26.35 | 26.02 | 26.18 | 4,600,089 | +0.05(+0.19%) |
Mar 04, 2019 | 26.36 | 26.54 | 25.84 | 26.14 | 5,243,528 | -0.14(-0.52%) |
Mar 01, 2019 | 26.35 | 26.40 | 25.91 | 26.27 | 6,824,064 | +0.22(+0.86%) |
Feb 28, 2019 | 26.34 | 26.34 | 25.66 | 26.05 | 10,015,414 | -0.40(-1.51%) |
Feb 27, 2019 | 26.86 | 26.86 | 26.37 | 26.45 | 5,029,535 | -0.51(-1.88%) |
Feb 26, 2019 | 26.89 | 27.21 | 26.83 | 26.95 | 8,588,265 | -0.02(-0.07%) |
Feb 25, 2019 | 27.26 | 27.65 | 26.96 | 26.97 | 7,527,352 | -0.01(-0.04%) |
Feb 22, 2019 | 27.67 | 27.72 | 26.66 | 26.98 | 12,184,399 | -0.62(-2.26%) |
Feb 21, 2019 | 28.09 | 28.14 | 27.42 | 27.61 | 11,097,268 | -0.45(-1.60%) |
Feb 20, 2019 | 27.75 | 28.14 | 27.65 | 28.05 | 8,892,587 | +0.33(+1.19%) |
Feb 19, 2019 | 27.58 | 28.00 | 27.52 | 27.72 | 7,086,176 | +0.25(+0.92%) |
Feb 15, 2019 | 26.86 | 27.64 | 26.67 | 27.47 | 13,451,260 | +0.82(+3.07%) |
Feb 14, 2019 | 26.86 | 27.32 | 26.30 | 26.65 | 25,821,892 | -1.81(-6.36%) |
Feb 13, 2019 | 28.33 | 28.51 | 28.14 | 28.46 | 8,842,331 | +0.35(+1.25%) |
Feb 12, 2019 | 28.42 | 28.59 | 28.03 | 28.11 | 7,635,374 | -0.12(-0.41%) |
Feb 11, 2019 | 28.39 | 28.45 | 27.90 | 28.23 | 10,232,775 | +0.02(+0.07%) |
Feb 08, 2019 | 27.89 | 28.22 | 27.72 | 28.21 | 4,681,204 | +0.07(+0.24%) |
Feb 07, 2019 | 28.58 | 28.63 | 27.77 | 28.14 | 5,300,927 | -0.69(-2.40%) |
Feb 06, 2019 | 28.79 | 29.02 | 28.55 | 28.83 | 5,331,734 | +0.10(+0.34%) |
Feb 05, 2019 | 28.74 | 29.02 | 28.45 | 28.74 | 5,994,522 | -0.04(-0.14%) |
Feb 04, 2019 | 28.97 | 29.05 | 28.69 | 28.77 | 5,783,503 | -0.19(-0.67%) |
Feb 01, 2019 | 28.67 | 29.42 | 28.67 | 28.97 | 12,430,664 | +0.30(+1.05%) |
Jan 31, 2019 | 28.48 | 28.78 | 28.17 | 28.67 | 8,953,719 | +0.44(+1.55%) |
Jan 30, 2019 | 27.94 | 28.27 | 27.60 | 28.23 | 7,751,673 | +0.61(+2.22%) |
Jan 29, 2019 | 27.84 | 28.02 | 27.54 | 27.62 | 6,625,302 | -0.10(-0.35%) |
Jan 28, 2019 | 27.56 | 27.99 | 27.38 | 27.71 | 11,442,223 | -0.23(-0.84%) |
Jan 25, 2019 | 27.51 | 27.98 | 27.36 | 27.95 | 9,356,760 | +0.79(+2.90%) |
Jan 24, 2019 | 27.28 | 27.99 | 27.09 | 27.16 | 11,821,559 | +0.08(+0.29%) |
Jan 23, 2019 | 27.13 | 27.37 | 26.92 | 27.08 | 10,561,623 | -0.06(-0.22%) |
Jan 22, 2019 | 27.65 | 27.66 | 26.84 | 27.14 | 9,416,706 | -0.67(-2.42%) |
Jan 18, 2019 | 27.32 | 27.87 | 26.95 | 27.81 | 14,051,622 | +0.80(+2.96%) |
Jan 17, 2019 | 26.46 | 27.26 | 26.46 | 27.01 | 6,478,834 | +0.25(+0.95%) |
Jan 16, 2019 | 26.59 | 27.19 | 26.58 | 26.76 | 4,949,788 | +0.14(+0.51%) |
Jan 15, 2019 | 26.88 | 27.10 | 26.37 | 26.62 | 8,346,582 | -0.06(-0.22%) |
Jan 14, 2019 | 26.90 | 27.16 | 26.63 | 26.68 | 6,563,907 | -0.58(-2.14%) |
Jan 11, 2019 | 27.07 | 27.41 | 26.96 | 27.26 | 9,204,769 | +0.00(+0.00%) |
Jan 10, 2019 | 26.73 | 28.19 | 26.55 | 27.26 | 19,707,384 | +0.38(+1.41%) |
Jan 09, 2019 | 26.61 | 27.21 | 26.59 | 26.89 | 12,621,939 | +0.39(+1.47%) |
Jan 08, 2019 | 26.28 | 26.55 | 25.66 | 26.50 | 9,282,803 | +0.68(+2.64%) |
Jan 07, 2019 | 25.21 | 26.02 | 24.80 | 25.81 | 9,777,722 | +0.72(+2.87%) |
Jan 04, 2019 | 24.79 | 25.37 | 24.69 | 25.09 | 12,136,953 | +1.04(+4.33%) |
Jan 03, 2019 | 25.03 | 25.12 | 23.92 | 24.05 | 9,912,777 | -0.48(-1.95%) |
Jan 02, 2019 | 23.22 | 24.72 | 23.06 | 24.53 | 9,222,444 | +0.91(+3.83%) |
Dec 31, 2018 | 23.24 | 23.62 | 22.94 | 23.62 | 6,324,857 | +0.52(+2.23%) |
Dec 28, 2018 | 23.28 | 23.67 | 22.88 | 23.11 | 10,330,115 | -0.01(-0.04%) |
Dec 27, 2018 | 22.16 | 23.12 | 22.06 | 23.12 | 13,246,212 | +0.53(+2.33%) |
Dec 26, 2018 | 21.38 | 22.59 | 21.04 | 22.59 | 13,235,710 | +1.32(+6.23%) |
Dec 24, 2018 | 21.55 | 21.77 | 21.07 | 21.27 | 5,544,058 | -0.53(-2.41%) |
Dec 21, 2018 | 22.81 | 23.02 | 21.55 | 21.79 | 15,784,416 | -1.11(-4.85%) |
Dec 20, 2018 | 23.43 | 23.89 | 22.68 | 22.90 | 15,725,597 | -0.96(-4.04%) |
Dec 19, 2018 | 25.15 | 25.53 | 23.73 | 23.87 | 9,060,497 | -1.17(-4.67%) |
Dec 18, 2018 | 25.27 | 25.55 | 24.77 | 25.04 | 6,330,939 | +0.10(+0.39%) |
Dec 17, 2018 | 25.62 | 25.76 | 24.79 | 24.94 | 6,754,541 | -0.83(-3.21%) |
Dec 14, 2018 | 25.58 | 26.23 | 25.41 | 25.77 | 4,783,489 | -0.18(-0.68%) |
Dec 13, 2018 | 26.44 | 26.54 | 25.77 | 25.94 | 6,242,815 | -0.22(-0.86%) |
Dec 12, 2018 | 25.46 | 26.43 | 25.38 | 26.16 | 10,203,211 | +1.21(+4.84%) |
Dec 11, 2018 | 25.82 | 26.20 | 24.93 | 24.96 | 12,858,003 | -0.18(-0.74%) |
Dec 10, 2018 | 25.32 | 25.74 | 24.82 | 25.14 | 11,716,984 | -0.17(-0.65%) |
Dec 07, 2018 | 26.47 | 26.84 | 25.20 | 25.31 | 10,012,064 | -1.28(-4.80%) |
Dec 06, 2018 | 25.48 | 26.58 | 25.12 | 26.58 | 9,642,538 | +0.41(+1.56%) |
Dec 04, 2018 | 26.95 | 27.16 | 26.09 | 26.18 | 8,231,699 | -0.99(-3.64%) |