Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 25.78 | 26.02 | 25.64 | 25.68 | 8,503,476 | -0.09(-0.35%) |
Sep 27, 2019 | 25.87 | 26.00 | 25.64 | 25.77 | 4,253,880 | -0.09(-0.35%) |
Sep 26, 2019 | 25.52 | 25.87 | 25.43 | 25.86 | 4,648,590 | +0.46(+1.80%) |
Sep 25, 2019 | 25.73 | 25.77 | 25.36 | 25.41 | 7,153,980 | -0.35(-1.36%) |
Sep 24, 2019 | 25.81 | 25.84 | 25.61 | 25.76 | 6,192,435 | -0.01(-0.03%) |
Sep 23, 2019 | 25.73 | 25.93 | 25.71 | 25.77 | 3,823,454 | -0.07(-0.28%) |
Sep 20, 2019 | 25.78 | 25.87 | 25.57 | 25.84 | 7,488,889 | +0.11(+0.44%) |
Sep 19, 2019 | 25.56 | 25.75 | 25.50 | 25.72 | 4,547,551 | +0.26(+1.03%) |
Sep 18, 2019 | 25.44 | 25.61 | 25.33 | 25.46 | 5,084,069 | +0.08(+0.32%) |
Sep 17, 2019 | 25.36 | 25.52 | 25.25 | 25.38 | 4,065,688 | -0.01(-0.03%) |
Sep 16, 2019 | 25.27 | 25.49 | 24.93 | 25.39 | 5,540,627 | +0.20(+0.81%) |
Sep 13, 2019 | 25.22 | 25.60 | 25.13 | 25.19 | 7,847,517 | +0.05(+0.19%) |
Sep 12, 2019 | 25.16 | 25.23 | 24.92 | 25.14 | 5,602,213 | +0.06(+0.23%) |
Sep 11, 2019 | 24.46 | 25.08 | 24.28 | 25.08 | 6,987,502 | +0.61(+2.50%) |
Sep 10, 2019 | 23.98 | 24.47 | 23.91 | 24.47 | 6,842,255 | +0.53(+2.21%) |
Sep 09, 2019 | 23.95 | 24.04 | 23.81 | 23.94 | 6,328,087 | -0.02(-0.09%) |
Sep 06, 2019 | 24.26 | 24.26 | 23.96 | 23.96 | 4,782,208 | -0.26(-1.06%) |
Sep 05, 2019 | 23.80 | 24.23 | 23.77 | 24.22 | 6,445,816 | +0.34(+1.41%) |
Sep 04, 2019 | 23.97 | 24.11 | 23.73 | 23.88 | 3,512,986 | +0.01(+0.03%) |
Sep 03, 2019 | 23.77 | 23.88 | 23.58 | 23.87 | 5,079,796 | +0.10(+0.44%) |
Aug 30, 2019 | 23.63 | 23.83 | 23.57 | 23.77 | 5,956,998 | +0.19(+0.82%) |
Aug 29, 2019 | 23.59 | 23.71 | 23.45 | 23.57 | 2,743,572 | +0.11(+0.48%) |
Aug 28, 2019 | 23.44 | 23.55 | 23.33 | 23.46 | 4,958,888 | -0.01(-0.03%) |
Aug 27, 2019 | 23.82 | 23.84 | 23.41 | 23.47 | 4,008,780 | -0.24(-1.02%) |
Aug 26, 2019 | 23.77 | 23.83 | 23.61 | 23.71 | 2,954,417 | +0.02(+0.10%) |
Aug 23, 2019 | 23.98 | 24.10 | 23.60 | 23.69 | 4,820,999 | -0.30(-1.24%) |
Aug 22, 2019 | 24.01 | 24.04 | 23.78 | 23.98 | 3,328,953 | +0.05(+0.20%) |
Aug 21, 2019 | 23.78 | 23.94 | 23.68 | 23.94 | 2,580,231 | +0.18(+0.74%) |
Aug 20, 2019 | 23.70 | 23.77 | 23.54 | 23.76 | 3,362,315 | +0.07(+0.31%) |
Aug 19, 2019 | 23.67 | 23.83 | 23.61 | 23.69 | 7,245,210 | +0.03(+0.14%) |
Aug 16, 2019 | 23.54 | 23.76 | 23.45 | 23.65 | 6,135,162 | +0.15(+0.65%) |
Aug 15, 2019 | 23.45 | 23.70 | 23.36 | 23.50 | 4,234,837 | +0.03(+0.14%) |
Aug 14, 2019 | 23.84 | 23.88 | 23.42 | 23.47 | 3,459,562 | -0.37(-1.55%) |
Aug 13, 2019 | 23.45 | 23.86 | 23.40 | 23.84 | 5,635,283 | +0.27(+1.13%) |
Aug 12, 2019 | 23.61 | 23.67 | 23.40 | 23.57 | 4,790,269 | -0.06(-0.24%) |
Aug 09, 2019 | 24.02 | 24.02 | 23.43 | 23.63 | 4,883,661 | -0.35(-1.44%) |
Aug 08, 2019 | 23.94 | 24.05 | 23.76 | 23.98 | 4,774,208 | +0.01(+0.03%) |
Aug 07, 2019 | 23.74 | 24.11 | 23.64 | 23.97 | 6,894,462 | +0.17(+0.71%) |
Aug 06, 2019 | 23.76 | 23.84 | 22.96 | 23.80 | 6,131,682 | +0.49(+2.11%) |
Aug 05, 2019 | 23.91 | 23.99 | 23.22 | 23.31 | 6,858,990 | -0.55(-2.29%) |
Aug 02, 2019 | 24.10 | 24.12 | 23.77 | 23.86 | 5,417,283 | -0.05(-0.20%) |
Aug 01, 2019 | 23.78 | 24.07 | 23.78 | 23.90 | 5,887,852 | +0.07(+0.30%) |
Jul 31, 2019 | 23.94 | 24.14 | 23.67 | 23.83 | 7,092,881 | -0.07(-0.30%) |
Jul 30, 2019 | 24.15 | 24.23 | 23.79 | 23.90 | 4,768,559 | -0.27(-1.13%) |
Jul 29, 2019 | 24.48 | 24.52 | 24.02 | 24.18 | 5,250,346 | -0.21(-0.86%) |
Jul 26, 2019 | 24.30 | 24.54 | 24.27 | 24.39 | 4,452,362 | +0.11(+0.46%) |
Jul 25, 2019 | 24.33 | 24.46 | 24.18 | 24.27 | 4,784,908 | -0.11(-0.46%) |
Jul 24, 2019 | 24.34 | 24.45 | 24.16 | 24.39 | 4,220,755 | +0.19(+0.76%) |
Jul 23, 2019 | 24.27 | 24.37 | 24.18 | 24.20 | 3,932,767 | -0.06(-0.23%) |
Jul 22, 2019 | 24.34 | 24.40 | 24.08 | 24.26 | 6,034,327 | -0.01(-0.03%) |
Jul 19, 2019 | 24.63 | 24.64 | 24.27 | 24.27 | 4,630,899 | -0.43(-1.73%) |
Jul 18, 2019 | 24.48 | 24.72 | 24.30 | 24.69 | 5,432,657 | +0.25(+1.02%) |
Jul 17, 2019 | 24.48 | 24.63 | 24.42 | 24.44 | 3,918,542 | +0.02(+0.10%) |
Jul 16, 2019 | 24.41 | 24.53 | 24.26 | 24.42 | 4,770,073 | -0.12(-0.49%) |
Jul 15, 2019 | 24.31 | 24.60 | 24.31 | 24.54 | 5,095,531 | +0.20(+0.83%) |
Jul 12, 2019 | 24.45 | 24.46 | 24.17 | 24.34 | 3,669,087 | -0.16(-0.66%) |
Jul 11, 2019 | 24.41 | 24.60 | 24.25 | 24.50 | 4,943,811 | +0.09(+0.36%) |
Jul 10, 2019 | 24.76 | 24.84 | 24.32 | 24.41 | 8,315,279 | -0.27(-1.11%) |
Jul 09, 2019 | 24.93 | 24.93 | 24.56 | 24.68 | 4,635,410 | -0.27(-1.10%) |
Jul 08, 2019 | 24.92 | 25.00 | 24.79 | 24.96 | 2,479,016 | +0.02(+0.06%) |
Jul 05, 2019 | 24.84 | 24.99 | 24.65 | 24.94 | 2,942,008 | -0.06(-0.26%) |
Jul 03, 2019 | 24.89 | 25.13 | 24.89 | 25.01 | 2,883,697 | +0.24(+0.97%) |
Jul 02, 2019 | 24.67 | 24.88 | 24.58 | 24.76 | 4,251,957 | +0.17(+0.69%) |
Jul 01, 2019 | 25.02 | 25.06 | 24.43 | 24.60 | 6,016,093 | -0.35(-1.39%) |
Jun 28, 2019 | 25.05 | 25.17 | 24.82 | 24.94 | 9,210,327 | -0.14(-0.58%) |
Jun 27, 2019 | 25.09 | 25.28 | 24.94 | 25.09 | 3,332,744 | +0.10(+0.42%) |
Jun 26, 2019 | 25.20 | 25.30 | 24.96 | 24.98 | 5,513,976 | -0.29(-1.15%) |
Jun 25, 2019 | 25.38 | 25.46 | 25.22 | 25.27 | 3,551,583 | -0.13(-0.51%) |
Jun 24, 2019 | 25.55 | 25.58 | 25.24 | 25.40 | 5,274,148 | -0.14(-0.54%) |
Jun 21, 2019 | 25.42 | 25.55 | 25.14 | 25.54 | 7,959,945 | +0.17(+0.67%) |
Jun 20, 2019 | 25.40 | 25.56 | 25.07 | 25.37 | 3,784,727 | +0.13(+0.51%) |
Jun 19, 2019 | 24.90 | 25.36 | 24.86 | 25.24 | 4,914,405 | +0.24(+0.97%) |
Jun 18, 2019 | 25.06 | 25.06 | 24.76 | 25.00 | 4,401,206 | +0.11(+0.45%) |
Jun 17, 2019 | 25.18 | 25.30 | 24.66 | 24.89 | 5,757,140 | -0.41(-1.62%) |
Jun 14, 2019 | 25.12 | 25.33 | 25.02 | 25.30 | 4,101,380 | +0.27(+1.09%) |
Jun 13, 2019 | 25.13 | 25.21 | 24.90 | 25.02 | 7,317,138 | -0.04(-0.16%) |
Jun 12, 2019 | 24.71 | 25.10 | 24.71 | 25.06 | 3,901,910 | +0.44(+1.80%) |
Jun 11, 2019 | 24.64 | 24.77 | 24.44 | 24.62 | 4,517,170 | -0.06(-0.26%) |
Jun 10, 2019 | 24.84 | 24.84 | 24.56 | 24.68 | 4,474,571 | -0.27(-1.06%) |
Jun 07, 2019 | 25.22 | 25.33 | 24.95 | 24.95 | 6,537,367 | -0.07(-0.28%) |
Jun 06, 2019 | 24.81 | 25.08 | 24.68 | 25.02 | 5,123,197 | +0.29(+1.19%) |
Jun 05, 2019 | 24.32 | 24.86 | 24.20 | 24.73 | 6,348,339 | +0.47(+1.93%) |
Jun 04, 2019 | 23.99 | 24.27 | 23.82 | 24.26 | 4,939,672 | +0.30(+1.26%) |
Jun 03, 2019 | 23.72 | 23.99 | 23.59 | 23.96 | 6,660,645 | +0.33(+1.41%) |
May 31, 2019 | 23.77 | 23.84 | 23.60 | 23.62 | 5,740,948 | -0.10(-0.43%) |
May 30, 2019 | 23.74 | 23.92 | 23.65 | 23.73 | 4,126,522 | +0.03(+0.13%) |
May 29, 2019 | 24.31 | 24.31 | 23.69 | 23.69 | 5,802,806 | -0.58(-2.39%) |
May 28, 2019 | 24.43 | 24.49 | 24.16 | 24.27 | 8,955,162 | -0.17(-0.71%) |
May 24, 2019 | 24.15 | 24.48 | 24.12 | 24.45 | 6,752,427 | +0.35(+1.45%) |
May 23, 2019 | 23.87 | 24.12 | 23.83 | 24.10 | 4,741,650 | +0.25(+1.03%) |
May 22, 2019 | 23.92 | 23.99 | 23.64 | 23.85 | 6,441,545 | -0.13(-0.56%) |
May 21, 2019 | 23.64 | 24.23 | 23.63 | 23.99 | 6,141,273 | +0.42(+1.79%) |
May 20, 2019 | 23.69 | 23.91 | 23.50 | 23.57 | 7,543,312 | -0.08(-0.34%) |
May 17, 2019 | 23.73 | 23.86 | 23.58 | 23.65 | 8,712,394 | -0.11(-0.47%) |
May 16, 2019 | 24.26 | 24.41 | 23.64 | 23.76 | 10,725,052 | -0.57(-2.35%) |
May 15, 2019 | 24.53 | 24.61 | 24.27 | 24.33 | 4,897,121 | -0.35(-1.42%) |
May 14, 2019 | 24.83 | 24.92 | 24.66 | 24.68 | 5,256,741 | -0.21(-0.83%) |
May 13, 2019 | 24.52 | 24.94 | 24.50 | 24.89 | 4,780,874 | +0.25(+1.00%) |
May 10, 2019 | 24.04 | 24.64 | 24.01 | 24.64 | 4,244,454 | +0.62(+2.58%) |
May 09, 2019 | 24.13 | 24.24 | 23.78 | 24.02 | 5,733,654 | -0.09(-0.36%) |
May 08, 2019 | 24.52 | 24.61 | 24.08 | 24.11 | 5,508,820 | -0.47(-1.91%) |
May 07, 2019 | 24.60 | 24.71 | 24.46 | 24.58 | 4,743,279 | -0.04(-0.16%) |
May 06, 2019 | 24.74 | 24.74 | 24.54 | 24.62 | 3,488,418 | -0.17(-0.67%) |
May 03, 2019 | 24.41 | 24.80 | 24.39 | 24.78 | 4,515,559 | +0.38(+1.56%) |
May 02, 2019 | 24.56 | 24.71 | 24.35 | 24.40 | 6,343,242 | -0.28(-1.13%) |
May 01, 2019 | 24.66 | 24.96 | 24.65 | 24.68 | 7,248,546 | -0.10(-0.38%) |
Apr 30, 2019 | 24.35 | 24.80 | 24.28 | 24.77 | 13,957,556 | +0.51(+2.09%) |
Apr 29, 2019 | 24.43 | 24.48 | 24.19 | 24.27 | 5,360,144 | -0.17(-0.68%) |
Apr 26, 2019 | 24.59 | 24.73 | 24.42 | 24.43 | 4,986,214 | -0.02(-0.07%) |
Apr 25, 2019 | 24.46 | 24.69 | 24.38 | 24.45 | 5,324,477 | -0.12(-0.48%) |
Apr 24, 2019 | 24.52 | 24.70 | 24.48 | 24.57 | 3,311,050 | +0.07(+0.29%) |
Apr 23, 2019 | 24.52 | 24.58 | 24.35 | 24.50 | 5,798,862 | +0.02(+0.06%) |
Apr 22, 2019 | 24.65 | 24.65 | 24.41 | 24.48 | 5,208,971 | -0.10(-0.42%) |
Apr 18, 2019 | 24.64 | 24.80 | 24.55 | 24.58 | 5,189,542 | -0.10(-0.39%) |
Apr 17, 2019 | 24.85 | 24.85 | 24.62 | 24.68 | 3,826,117 | -0.18(-0.73%) |
Apr 16, 2019 | 25.25 | 25.34 | 24.79 | 24.86 | 5,163,623 | -0.44(-1.76%) |
Apr 15, 2019 | 25.35 | 25.39 | 25.19 | 25.31 | 4,218,551 | +0.02(+0.06%) |
Apr 12, 2019 | 25.31 | 25.38 | 25.09 | 25.29 | 4,854,062 | -0.09(-0.34%) |
Apr 11, 2019 | 25.19 | 25.40 | 25.16 | 25.38 | 3,721,155 | +0.18(+0.72%) |
Apr 10, 2019 | 25.45 | 25.57 | 25.16 | 25.19 | 3,504,485 | -0.21(-0.81%) |
Apr 09, 2019 | 25.36 | 25.40 | 25.23 | 25.40 | 3,179,990 | +0.06(+0.22%) |
Apr 08, 2019 | 25.50 | 25.50 | 25.18 | 25.35 | 3,272,800 | -0.17(-0.68%) |
Apr 05, 2019 | 25.19 | 25.53 | 25.17 | 25.52 | 4,757,689 | +0.38(+1.52%) |
Apr 04, 2019 | 25.37 | 25.40 | 24.94 | 25.14 | 4,128,166 | -0.17(-0.69%) |
Apr 03, 2019 | 25.24 | 25.42 | 25.09 | 25.31 | 5,246,745 | +0.13(+0.54%) |
Apr 02, 2019 | 25.16 | 25.20 | 24.99 | 25.18 | 4,722,869 | +0.06(+0.25%) |
Apr 01, 2019 | 25.16 | 25.19 | 24.88 | 25.12 | 8,036,908 | -0.08(-0.32%) |
Mar 29, 2019 | 25.12 | 25.22 | 24.97 | 25.19 | 6,099,356 | +0.12(+0.47%) |
Mar 28, 2019 | 25.70 | 25.73 | 25.03 | 25.08 | 7,087,784 | -0.60(-2.32%) |
Mar 27, 2019 | 25.80 | 25.82 | 25.53 | 25.67 | 3,520,687 | -0.09(-0.34%) |
Mar 26, 2019 | 25.70 | 25.85 | 25.68 | 25.76 | 3,787,501 | +0.08(+0.31%) |
Mar 25, 2019 | 25.65 | 25.79 | 25.60 | 25.68 | 3,598,770 | +0.13(+0.50%) |
Mar 22, 2019 | 25.72 | 25.85 | 25.55 | 25.55 | 5,272,184 | -0.09(-0.34%) |
Mar 21, 2019 | 25.50 | 25.70 | 25.49 | 25.64 | 4,627,650 | +0.15(+0.59%) |
Mar 20, 2019 | 25.51 | 25.74 | 25.43 | 25.49 | 4,619,955 | +0.01(+0.03%) |
Mar 19, 2019 | 25.95 | 25.97 | 25.38 | 25.48 | 6,351,297 | -0.49(-1.90%) |
Mar 18, 2019 | 26.03 | 26.10 | 25.83 | 25.97 | 6,314,173 | -0.02(-0.06%) |
Mar 15, 2019 | 25.86 | 26.10 | 25.76 | 25.99 | 14,538,378 | +0.12(+0.46%) |
Mar 14, 2019 | 25.83 | 25.92 | 25.65 | 25.87 | 6,463,634 | +0.07(+0.28%) |
Mar 13, 2019 | 25.84 | 25.85 | 25.66 | 25.80 | 4,232,517 | +0.02(+0.09%) |
Mar 12, 2019 | 25.75 | 25.89 | 25.66 | 25.77 | 5,102,283 | +0.07(+0.28%) |
Mar 11, 2019 | 25.46 | 25.70 | 25.37 | 25.70 | 5,257,776 | +0.32(+1.25%) |
Mar 08, 2019 | 25.34 | 25.40 | 25.06 | 25.39 | 4,803,545 | -0.07(-0.28%) |
Mar 07, 2019 | 25.46 | 25.62 | 25.30 | 25.46 | 5,674,341 | +0.10(+0.38%) |
Mar 06, 2019 | 25.52 | 25.61 | 25.28 | 25.36 | 5,488,742 | -0.09(-0.37%) |
Mar 05, 2019 | 25.34 | 25.54 | 25.19 | 25.45 | 5,847,338 | +0.09(+0.34%) |
Mar 04, 2019 | 25.35 | 25.41 | 25.09 | 25.37 | 6,488,889 | +0.09(+0.34%) |
Mar 01, 2019 | 25.27 | 25.32 | 24.93 | 25.28 | 6,213,712 | +0.07(+0.28%) |
Feb 28, 2019 | 25.03 | 25.25 | 24.90 | 25.21 | 7,311,600 | +0.15(+0.59%) |
Feb 27, 2019 | 25.09 | 25.15 | 24.93 | 25.06 | 5,156,857 | +0.04(+0.16%) |
Feb 26, 2019 | 24.97 | 25.12 | 24.78 | 25.02 | 6,143,001 | +0.16(+0.63%) |
Feb 25, 2019 | 24.87 | 24.91 | 24.62 | 24.87 | 4,487,443 | +0.07(+0.28%) |
Feb 22, 2019 | 24.69 | 24.83 | 24.54 | 24.80 | 3,926,397 | +0.17(+0.70%) |
Feb 21, 2019 | 24.38 | 24.69 | 24.27 | 24.62 | 4,456,637 | +0.19(+0.77%) |
Feb 20, 2019 | 24.04 | 24.51 | 24.04 | 24.43 | 7,086,974 | +0.39(+1.63%) |
Feb 19, 2019 | 23.90 | 24.06 | 23.82 | 24.04 | 7,844,202 | +0.17(+0.72%) |
Feb 15, 2019 | 24.00 | 24.13 | 23.68 | 23.87 | 12,305,817 | -0.07(-0.29%) |
Feb 14, 2019 | 24.16 | 24.28 | 23.91 | 23.94 | 7,094,130 | -0.28(-1.16%) |
Feb 13, 2019 | 24.24 | 24.26 | 24.04 | 24.22 | 8,801,811 | -0.08(-0.32%) |
Feb 12, 2019 | 24.49 | 24.54 | 24.28 | 24.30 | 8,959,529 | -0.09(-0.35%) |
Feb 11, 2019 | 24.53 | 24.67 | 24.33 | 24.39 | 4,866,782 | -0.13(-0.54%) |
Feb 08, 2019 | 24.20 | 24.54 | 24.18 | 24.52 | 4,561,996 | +0.19(+0.77%) |
Feb 07, 2019 | 23.93 | 24.35 | 23.84 | 24.33 | 5,849,369 | +0.13(+0.55%) |
Feb 06, 2019 | 24.34 | 24.41 | 24.14 | 24.20 | 4,940,681 | -0.14(-0.58%) |
Feb 05, 2019 | 24.24 | 24.51 | 24.18 | 24.34 | 6,147,873 | +0.00(+0.00%) |
Feb 04, 2019 | 24.25 | 24.34 | 24.04 | 24.34 | 5,474,831 | -0.07(-0.29%) |
Feb 01, 2019 | 24.52 | 24.60 | 24.20 | 24.41 | 4,243,623 | -0.13(-0.54%) |
Jan 31, 2019 | 24.13 | 24.59 | 23.96 | 24.54 | 8,379,310 | +0.41(+1.69%) |
Jan 30, 2019 | 23.97 | 24.28 | 23.94 | 24.14 | 4,590,794 | +0.16(+0.65%) |
Jan 29, 2019 | 24.11 | 24.11 | 23.88 | 23.98 | 5,668,162 | -0.05(-0.20%) |
Jan 28, 2019 | 24.07 | 24.11 | 23.84 | 24.03 | 3,889,212 | -0.01(-0.03%) |
Jan 25, 2019 | 24.00 | 24.35 | 23.98 | 24.04 | 5,161,994 | -0.09(-0.36%) |
Jan 24, 2019 | 23.90 | 24.14 | 23.59 | 24.12 | 4,849,938 | +0.22(+0.92%) |
Jan 23, 2019 | 23.43 | 23.90 | 23.42 | 23.90 | 7,252,662 | +0.49(+2.07%) |
Jan 22, 2019 | 23.63 | 23.69 | 23.06 | 23.42 | 5,989,527 | -0.15(-0.63%) |
Jan 18, 2019 | 23.45 | 23.64 | 23.37 | 23.57 | 5,583,855 | +0.13(+0.57%) |
Jan 17, 2019 | 23.26 | 23.50 | 23.18 | 23.43 | 4,454,385 | +0.17(+0.74%) |
Jan 16, 2019 | 22.90 | 23.28 | 22.84 | 23.26 | 7,242,303 | +0.22(+0.95%) |
Jan 15, 2019 | 22.59 | 23.05 | 22.59 | 23.04 | 6,073,948 | +0.34(+1.52%) |
Jan 14, 2019 | 22.78 | 22.78 | 22.36 | 22.70 | 7,438,132 | -0.42(-1.83%) |
Jan 11, 2019 | 23.15 | 23.27 | 22.92 | 23.12 | 4,923,628 | -0.05(-0.24%) |
Jan 10, 2019 | 23.00 | 23.20 | 22.80 | 23.17 | 5,630,552 | +0.22(+0.96%) |
Jan 09, 2019 | 22.89 | 23.08 | 22.82 | 22.95 | 5,076,135 | +0.00(+0.00%) |
Jan 08, 2019 | 22.69 | 22.97 | 22.67 | 22.95 | 6,819,239 | +0.30(+1.31%) |
Jan 07, 2019 | 22.48 | 22.87 | 22.36 | 22.66 | 6,723,513 | +0.03(+0.14%) |
Jan 04, 2019 | 21.79 | 22.62 | 21.79 | 22.62 | 6,379,726 | +0.67(+3.07%) |
Jan 03, 2019 | 22.03 | 22.17 | 21.88 | 21.95 | 6,236,682 | -0.08(-0.36%) |
Jan 02, 2019 | 22.14 | 22.22 | 21.89 | 22.03 | 6,896,901 | -0.17(-0.78%) |
Dec 31, 2018 | 22.24 | 22.35 | 21.93 | 22.20 | 5,865,351 | -0.02(-0.07%) |
Dec 28, 2018 | 22.22 | 22.50 | 22.10 | 22.22 | 6,108,949 | +0.01(+0.04%) |
Dec 27, 2018 | 22.26 | 22.33 | 21.68 | 22.21 | 7,439,797 | +0.02(+0.11%) |
Dec 26, 2018 | 21.64 | 22.22 | 21.40 | 22.19 | 6,016,808 | +0.56(+2.61%) |
Dec 24, 2018 | 22.32 | 22.44 | 21.52 | 21.62 | 3,846,006 | -0.63(-2.85%) |
Dec 21, 2018 | 22.55 | 22.98 | 22.13 | 22.26 | 17,878,316 | -0.24(-1.05%) |
Dec 20, 2018 | 22.19 | 22.67 | 21.98 | 22.49 | 10,117,085 | +0.37(+1.66%) |
Dec 19, 2018 | 21.99 | 22.36 | 21.89 | 22.12 | 15,365,719 | +0.20(+0.93%) |
Dec 18, 2018 | 23.50 | 23.58 | 21.81 | 21.92 | 25,012,972 | -1.56(-6.64%) |
Dec 17, 2018 | 23.99 | 24.11 | 23.39 | 23.48 | 7,600,160 | -0.49(-2.06%) |
Dec 14, 2018 | 24.20 | 24.24 | 23.89 | 23.97 | 7,742,034 | -0.19(-0.78%) |
Dec 13, 2018 | 24.04 | 24.43 | 24.04 | 24.16 | 5,617,549 | +0.11(+0.46%) |
Dec 12, 2018 | 24.02 | 24.29 | 23.91 | 24.05 | 6,084,383 | +0.15(+0.62%) |
Dec 11, 2018 | 24.11 | 24.18 | 23.82 | 23.90 | 9,574,307 | -0.23(-0.94%) |
Dec 10, 2018 | 24.32 | 24.40 | 23.73 | 24.13 | 5,847,825 | -0.24(-0.96%) |
Dec 07, 2018 | 23.75 | 24.39 | 23.70 | 24.36 | 7,472,022 | +0.67(+2.81%) |
Dec 06, 2018 | 23.85 | 23.85 | 23.16 | 23.70 | 11,960,874 | -0.05(-0.20%) |
Dec 04, 2018 | 24.10 | 24.29 | 23.70 | 23.74 | 9,252,742 | -0.31(-1.29%) |
Dec 03, 2018 | 23.64 | 24.06 | 23.55 | 24.05 | 6,717,346 | +0.40(+1.70%) |
Nov 30, 2018 | 23.73 | 23.77 | 23.37 | 23.65 | 11,708,940 | -0.06(-0.26%) |
Nov 29, 2018 | 23.85 | 23.86 | 23.45 | 23.71 | 7,334,945 | -0.15(-0.62%) |
Nov 28, 2018 | 24.08 | 24.10 | 23.83 | 23.86 | 5,740,539 | -0.20(-0.84%) |
Nov 27, 2018 | 23.75 | 24.12 | 23.54 | 24.06 | 6,643,174 | +0.33(+1.40%) |
Nov 26, 2018 | 23.84 | 23.98 | 23.65 | 23.73 | 5,785,784 | -0.12(-0.49%) |
Nov 23, 2018 | 23.78 | 23.95 | 23.56 | 23.85 | 2,696,113 | +0.15(+0.65%) |
Nov 21, 2018 | 23.69 | 23.69 | 23.69 | 0 | -0.62(-2.54%) | |
Nov 20, 2018 | 24.30 | 24.61 | 24.18 | 24.31 | 5,286,029 | +0.00(+0.00%) |
Nov 19, 2018 | 23.85 | 24.32 | 23.83 | 24.31 | 5,282,470 | +0.47(+1.98%) |
Nov 16, 2018 | 23.85 | 24.00 | 23.54 | 23.84 | 11,513,774 | +0.26(+1.08%) |
Nov 15, 2018 | 24.63 | 24.63 | 23.46 | 23.58 | 15,005,352 | -1.30(-5.22%) |
Nov 14, 2018 | 24.56 | 25.10 | 24.52 | 24.88 | 8,492,216 | +0.22(+0.91%) |
Nov 13, 2018 | 24.45 | 24.74 | 24.25 | 24.66 | 5,620,979 | +0.27(+1.11%) |
Nov 12, 2018 | 24.36 | 24.87 | 24.29 | 24.39 | 6,892,211 | -0.12(-0.47%) |
Nov 09, 2018 | 24.33 | 24.71 | 24.19 | 24.50 | 6,280,628 | +0.18(+0.73%) |
Nov 08, 2018 | 24.31 | 24.42 | 24.04 | 24.32 | 4,030,767 | +0.08(+0.32%) |
Nov 07, 2018 | 24.12 | 24.28 | 23.78 | 24.25 | 4,193,637 | +0.28(+1.16%) |
Nov 06, 2018 | 23.91 | 24.00 | 23.71 | 23.97 | 4,347,110 | +0.05(+0.19%) |
Nov 05, 2018 | 23.93 | 24.08 | 23.86 | 23.92 | 4,844,411 | +0.09(+0.36%) |
Nov 02, 2018 | 23.88 | 23.93 | 23.57 | 23.84 | 5,812,436 | +0.12(+0.49%) |
Nov 01, 2018 | 23.47 | 23.91 | 23.42 | 23.72 | 7,165,604 | +0.22(+0.92%) |
Oct 31, 2018 | 23.61 | 23.84 | 23.21 | 23.50 | 12,886,993 | -0.27(-1.14%) |
Oct 30, 2018 | 23.73 | 23.83 | 23.42 | 23.78 | 6,253,536 | +0.16(+0.69%) |
Oct 29, 2018 | 23.33 | 23.70 | 23.16 | 23.61 | 7,162,591 | +0.45(+1.94%) |
Oct 26, 2018 | 23.70 | 23.88 | 23.03 | 23.16 | 7,269,781 | -0.44(-1.87%) |
Oct 25, 2018 | 24.05 | 24.05 | 23.48 | 23.61 | 8,197,873 | -0.54(-2.24%) |
Oct 24, 2018 | 23.71 | 24.26 | 23.60 | 24.15 | 7,984,071 | +0.53(+2.23%) |
Oct 23, 2018 | 23.68 | 23.77 | 23.40 | 23.62 | 7,218,653 | -0.02(-0.07%) |
Oct 22, 2018 | 24.12 | 24.18 | 23.61 | 23.64 | 5,209,940 | -0.50(-2.08%) |
Oct 19, 2018 | 23.82 | 24.24 | 23.81 | 24.14 | 6,355,125 | +0.32(+1.33%) |
Oct 18, 2018 | 23.92 | 24.04 | 23.66 | 23.82 | 3,562,711 | -0.07(-0.29%) |
Oct 17, 2018 | 23.86 | 24.01 | 23.71 | 23.89 | 3,560,019 | +0.03(+0.13%) |
Oct 16, 2018 | 23.50 | 23.96 | 23.39 | 23.86 | 4,707,007 | +0.32(+1.35%) |
Oct 15, 2018 | 23.38 | 23.68 | 23.35 | 23.54 | 6,473,945 | +0.15(+0.66%) |
Oct 12, 2018 | 23.17 | 23.47 | 23.00 | 23.39 | 8,046,695 | +0.22(+0.93%) |
Oct 11, 2018 | 23.63 | 23.71 | 23.09 | 23.17 | 8,845,700 | -0.37(-1.58%) |
Oct 10, 2018 | 23.52 | 23.95 | 23.47 | 23.54 | 10,705,802 | +0.02(+0.10%) |
Oct 09, 2018 | 23.58 | 23.70 | 23.42 | 23.52 | 5,439,243 | -0.06(-0.26%) |
Oct 08, 2018 | 23.49 | 23.75 | 23.39 | 23.58 | 4,685,915 | +0.16(+0.69%) |
Oct 05, 2018 | 23.20 | 23.56 | 23.11 | 23.42 | 6,774,170 | +0.22(+0.97%) |
Oct 04, 2018 | 22.83 | 23.25 | 22.75 | 23.20 | 7,173,140 | +0.34(+1.49%) |
Oct 03, 2018 | 22.99 | 23.16 | 22.69 | 22.86 | 6,374,457 | -0.15(-0.64%) |
Oct 02, 2018 | 22.83 | 23.15 | 22.83 | 23.00 | 4,420,595 | +0.24(+1.05%) |