Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 19.75 | 19.79 | 18.78 | 19.04 | 178,700 | -0.70(-3.55%) |
Aug 29, 2019 | 19.57 | 19.93 | 19.34 | 19.74 | 132,555 | +0.39(+2.02%) |
Aug 28, 2019 | 18.77 | 19.72 | 18.72 | 19.35 | 224,207 | +0.67(+3.59%) |
Aug 27, 2019 | 19.78 | 19.78 | 18.52 | 18.68 | 223,467 | -0.98(-4.98%) |
Aug 26, 2019 | 20.05 | 20.30 | 19.57 | 19.66 | 213,691 | -0.31(-1.55%) |
Aug 23, 2019 | 20.40 | 20.81 | 19.89 | 19.97 | 169,400 | -0.90(-4.31%) |
Aug 22, 2019 | 21.08 | 21.23 | 20.85 | 20.87 | 191,149 | -0.19(-0.90%) |
Aug 21, 2019 | 21.39 | 21.93 | 21.00 | 21.06 | 370,951 | -0.04(-0.19%) |
Aug 20, 2019 | 20.40 | 21.25 | 20.24 | 21.10 | 172,050 | +0.63(+3.08%) |
Aug 19, 2019 | 19.75 | 20.61 | 19.58 | 20.47 | 248,508 | +1.16(+6.01%) |
Aug 16, 2019 | 18.82 | 19.46 | 18.76 | 19.31 | 199,000 | +0.55(+2.93%) |
Aug 15, 2019 | 19.31 | 19.39 | 18.68 | 18.76 | 136,483 | -0.66(-3.40%) |
Aug 14, 2019 | 19.50 | 19.77 | 18.97 | 19.42 | 314,080 | -0.70(-3.48%) |
Aug 13, 2019 | 19.69 | 20.80 | 19.69 | 20.12 | 190,535 | -0.11(-0.54%) |
Aug 12, 2019 | 19.76 | 20.29 | 19.45 | 20.23 | 286,426 | +0.30(+1.51%) |
Aug 09, 2019 | 20.43 | 20.54 | 19.82 | 19.93 | 271,700 | -0.08(-0.40%) |
Aug 08, 2019 | 21.40 | 21.60 | 19.20 | 20.01 | 637,864 | +1.64(+8.93%) |
Aug 07, 2019 | 18.87 | 18.93 | 17.86 | 18.37 | 421,093 | -0.93(-4.82%) |
Aug 06, 2019 | 19.36 | 19.55 | 18.86 | 19.30 | 185,669 | +0.06(+0.31%) |
Aug 05, 2019 | 18.99 | 19.49 | 18.70 | 19.24 | 306,413 | -0.47(-2.38%) |
Aug 02, 2019 | 20.41 | 20.41 | 19.37 | 19.71 | 217,100 | -0.21(-1.05%) |
Aug 01, 2019 | 20.28 | 20.50 | 19.56 | 19.92 | 337,891 | -0.66(-3.21%) |
Jul 31, 2019 | 21.13 | 21.47 | 20.55 | 20.58 | 250,411 | -0.07(-0.34%) |
Jul 30, 2019 | 19.62 | 20.95 | 19.26 | 20.65 | 254,255 | +0.81(+4.08%) |
Jul 29, 2019 | 21.11 | 21.11 | 19.76 | 19.84 | 266,159 | -1.36(-6.42%) |
Jul 26, 2019 | 21.64 | 21.66 | 21.02 | 21.20 | 193,300 | -0.49(-2.26%) |
Jul 25, 2019 | 22.57 | 22.57 | 21.21 | 21.69 | 257,372 | -0.91(-4.03%) |
Jul 24, 2019 | 22.10 | 22.69 | 22.01 | 22.60 | 359,853 | +0.46(+2.08%) |
Jul 23, 2019 | 22.01 | 22.37 | 21.58 | 22.14 | 198,487 | +0.09(+0.41%) |
Jul 22, 2019 | 22.64 | 22.92 | 22.01 | 22.05 | 197,710 | -0.55(-2.43%) |
Jul 19, 2019 | 22.28 | 22.68 | 22.03 | 22.60 | 127,900 | +0.30(+1.35%) |
Jul 18, 2019 | 22.33 | 22.45 | 21.90 | 22.30 | 233,534 | -0.16(-0.71%) |
Jul 17, 2019 | 23.73 | 23.79 | 22.45 | 22.46 | 224,865 | -1.34(-5.63%) |
Jul 16, 2019 | 24.20 | 24.59 | 23.73 | 23.80 | 469,402 | -0.35(-1.45%) |
Jul 15, 2019 | 24.97 | 24.97 | 23.96 | 24.15 | 194,204 | -0.60(-2.42%) |
Jul 12, 2019 | 24.52 | 24.88 | 24.49 | 24.75 | 200,600 | +0.02(+0.08%) |
Jul 11, 2019 | 25.48 | 25.69 | 24.27 | 24.73 | 282,756 | -0.73(-2.87%) |
Jul 10, 2019 | 25.48 | 26.00 | 25.20 | 25.46 | 241,807 | +0.37(+1.47%) |
Jul 09, 2019 | 25.38 | 25.59 | 24.81 | 25.09 | 192,495 | -0.52(-2.03%) |
Jul 08, 2019 | 25.38 | 26.41 | 25.30 | 25.61 | 370,041 | +0.20(+0.79%) |
Jul 05, 2019 | 24.80 | 25.55 | 24.77 | 25.41 | 359,900 | +0.65(+2.63%) |
Jul 03, 2019 | 25.11 | 25.42 | 24.48 | 24.76 | 192,900 | -0.10(-0.40%) |
Jul 02, 2019 | 25.28 | 25.35 | 24.54 | 24.86 | 260,139 | -0.56(-2.20%) |
Jul 01, 2019 | 24.73 | 25.47 | 24.52 | 25.42 | 588,015 | +1.37(+5.70%) |
Jun 28, 2019 | 23.39 | 24.12 | 23.11 | 24.05 | 631,700 | +0.74(+3.17%) |
Jun 27, 2019 | 22.64 | 23.73 | 22.34 | 23.31 | 252,488 | +0.85(+3.78%) |
Jun 26, 2019 | 22.63 | 23.20 | 22.33 | 22.46 | 359,289 | +0.32(+1.45%) |
Jun 25, 2019 | 22.20 | 22.48 | 21.74 | 22.14 | 248,683 | -0.17(-0.76%) |
Jun 24, 2019 | 23.28 | 23.52 | 22.20 | 22.31 | 251,900 | -0.97(-4.17%) |
Jun 21, 2019 | 23.43 | 23.88 | 23.25 | 23.28 | 437,700 | -0.21(-0.89%) |
Jun 20, 2019 | 22.92 | 23.67 | 22.78 | 23.49 | 493,262 | +1.06(+4.73%) |
Jun 19, 2019 | 23.50 | 23.50 | 22.30 | 22.43 | 361,274 | -1.05(-4.47%) |
Jun 18, 2019 | 23.18 | 23.60 | 22.91 | 23.48 | 564,805 | +0.52(+2.26%) |
Jun 17, 2019 | 22.28 | 23.06 | 22.20 | 22.96 | 554,881 | +0.50(+2.23%) |
Jun 14, 2019 | 22.55 | 22.66 | 22.23 | 22.46 | 261,000 | -0.07(-0.31%) |
Jun 13, 2019 | 22.71 | 22.71 | 21.98 | 22.53 | 345,768 | +0.78(+3.59%) |
Jun 12, 2019 | 21.77 | 22.24 | 21.52 | 21.75 | 383,048 | -0.72(-3.20%) |
Jun 11, 2019 | 22.66 | 22.99 | 22.44 | 22.47 | 294,655 | +0.08(+0.36%) |
Jun 10, 2019 | 22.49 | 23.13 | 22.30 | 22.39 | 147,194 | -0.02(-0.09%) |
Jun 07, 2019 | 22.69 | 22.79 | 22.25 | 22.41 | 176,500 | -0.24(-1.06%) |
Jun 06, 2019 | 22.39 | 22.86 | 22.11 | 22.65 | 239,457 | +0.24(+1.07%) |
Jun 05, 2019 | 23.56 | 24.10 | 21.13 | 22.41 | 305,911 | -1.70(-7.05%) |
Jun 04, 2019 | 23.99 | 24.15 | 23.41 | 24.11 | 321,148 | +0.34(+1.43%) |
Jun 03, 2019 | 23.34 | 24.19 | 23.34 | 23.77 | 243,516 | +0.43(+1.84%) |
May 31, 2019 | 23.97 | 24.00 | 23.00 | 23.34 | 279,000 | -1.27(-5.16%) |
May 30, 2019 | 24.86 | 25.22 | 24.33 | 24.61 | 159,057 | -0.29(-1.16%) |
May 29, 2019 | 24.46 | 25.01 | 24.14 | 24.90 | 253,569 | -0.01(-0.04%) |
May 28, 2019 | 25.01 | 25.25 | 24.70 | 24.91 | 229,270 | -0.05(-0.20%) |
May 24, 2019 | 25.04 | 25.07 | 24.35 | 24.96 | 251,900 | +0.23(+0.93%) |
May 23, 2019 | 26.18 | 26.18 | 24.23 | 24.73 | 264,456 | -2.09(-7.79%) |
May 22, 2019 | 27.81 | 27.82 | 26.80 | 26.82 | 128,644 | -1.38(-4.89%) |
May 21, 2019 | 27.28 | 28.23 | 27.15 | 28.20 | 295,478 | +0.96(+3.52%) |
May 20, 2019 | 27.39 | 27.69 | 27.10 | 27.24 | 224,443 | -0.31(-1.13%) |
May 17, 2019 | 27.97 | 28.23 | 27.46 | 27.55 | 168,900 | -0.81(-2.86%) |
May 16, 2019 | 28.25 | 28.75 | 28.14 | 28.36 | 125,604 | +0.11(+0.39%) |
May 15, 2019 | 27.62 | 28.35 | 27.26 | 28.25 | 126,084 | +0.29(+1.04%) |
May 14, 2019 | 28.50 | 28.50 | 27.76 | 27.96 | 256,675 | +0.23(+0.83%) |
May 13, 2019 | 27.92 | 27.92 | 26.91 | 27.73 | 265,044 | -0.60(-2.12%) |
May 10, 2019 | 28.31 | 28.86 | 27.49 | 28.33 | 225,100 | -0.18(-0.63%) |
May 09, 2019 | 28.68 | 29.13 | 26.59 | 28.51 | 265,251 | -0.36(-1.25%) |
May 08, 2019 | 29.02 | 29.50 | 28.67 | 28.87 | 244,454 | -0.21(-0.72%) |
May 07, 2019 | 29.31 | 29.55 | 28.28 | 29.08 | 271,729 | -0.57(-1.92%) |
May 06, 2019 | 28.81 | 29.80 | 28.69 | 29.65 | 375,884 | +0.50(+1.72%) |
May 03, 2019 | 29.00 | 29.30 | 28.95 | 29.15 | 251,000 | +0.46(+1.60%) |
May 02, 2019 | 29.01 | 29.39 | 28.31 | 28.69 | 162,099 | -0.70(-2.38%) |
May 01, 2019 | 29.87 | 30.26 | 29.31 | 29.39 | 261,181 | -0.31(-1.04%) |
Apr 30, 2019 | 29.83 | 29.85 | 29.00 | 29.70 | 250,054 | +0.04(+0.13%) |
Apr 29, 2019 | 28.50 | 29.92 | 28.30 | 29.66 | 188,249 | +1.11(+3.89%) |
Apr 26, 2019 | 28.32 | 28.74 | 27.48 | 28.55 | 342,000 | -0.43(-1.48%) |
Apr 25, 2019 | 29.35 | 29.54 | 28.52 | 28.98 | 235,759 | -0.39(-1.33%) |
Apr 24, 2019 | 30.75 | 30.93 | 29.29 | 29.37 | 336,937 | -1.18(-3.86%) |
Apr 23, 2019 | 30.00 | 30.81 | 29.70 | 30.55 | 237,254 | +0.74(+2.48%) |
Apr 22, 2019 | 29.38 | 30.15 | 29.30 | 29.81 | 334,441 | +0.92(+3.18%) |
Apr 18, 2019 | 28.84 | 29.36 | 28.23 | 28.89 | 193,500 | +0.08(+0.28%) |
Apr 17, 2019 | 28.90 | 29.30 | 28.61 | 28.81 | 249,448 | +0.16(+0.56%) |
Apr 16, 2019 | 28.03 | 28.87 | 28.03 | 28.65 | 421,259 | +0.85(+3.06%) |
Apr 15, 2019 | 28.51 | 29.28 | 27.50 | 27.80 | 214,732 | -0.73(-2.56%) |
Apr 12, 2019 | 27.84 | 28.88 | 27.53 | 28.53 | 244,800 | +1.40(+5.16%) |
Apr 11, 2019 | 27.00 | 27.60 | 26.52 | 27.13 | 141,331 | +0.25(+0.93%) |
Apr 10, 2019 | 26.55 | 27.11 | 26.20 | 26.88 | 189,949 | +0.35(+1.32%) |
Apr 09, 2019 | 26.34 | 26.89 | 26.15 | 26.53 | 226,133 | +0.11(+0.42%) |
Apr 08, 2019 | 26.88 | 27.15 | 25.97 | 26.42 | 404,887 | -0.27(-1.01%) |
Apr 05, 2019 | 26.14 | 27.01 | 26.09 | 26.69 | 662,000 | +0.74(+2.85%) |
Apr 04, 2019 | 26.02 | 26.35 | 25.62 | 25.95 | 315,907 | -0.11(-0.42%) |
Apr 03, 2019 | 27.05 | 27.30 | 26.03 | 26.06 | 199,608 | -0.72(-2.69%) |
Apr 02, 2019 | 27.01 | 27.34 | 26.66 | 26.78 | 219,397 | -0.27(-1.00%) |
Apr 01, 2019 | 27.22 | 27.77 | 26.96 | 27.05 | 233,103 | +0.49(+1.84%) |
Mar 29, 2019 | 27.44 | 27.53 | 26.30 | 26.56 | 249,900 | -0.42(-1.56%) |
Mar 28, 2019 | 27.10 | 27.75 | 26.75 | 26.98 | 112,939 | -0.19(-0.70%) |
Mar 27, 2019 | 26.81 | 27.53 | 26.31 | 27.17 | 144,201 | +0.70(+2.64%) |
Mar 26, 2019 | 25.84 | 26.80 | 25.72 | 26.47 | 195,318 | +1.17(+4.62%) |
Mar 25, 2019 | 25.21 | 25.44 | 24.50 | 25.30 | 126,429 | +0.02(+0.08%) |
Mar 22, 2019 | 26.29 | 26.46 | 24.94 | 25.28 | 183,600 | -1.05(-3.99%) |
Mar 21, 2019 | 26.05 | 26.64 | 25.94 | 26.33 | 235,873 | +0.35(+1.35%) |
Mar 20, 2019 | 25.18 | 26.70 | 25.11 | 25.98 | 313,181 | +0.83(+3.30%) |
Mar 19, 2019 | 25.21 | 25.70 | 24.78 | 25.15 | 177,852 | +0.19(+0.76%) |
Mar 18, 2019 | 24.96 | 25.32 | 24.41 | 24.96 | 280,030 | +0.15(+0.60%) |
Mar 15, 2019 | 24.73 | 25.24 | 24.04 | 24.81 | 575,200 | -0.04(-0.16%) |
Mar 14, 2019 | 24.24 | 26.15 | 24.24 | 24.85 | 633,990 | +2.10(+9.23%) |
Mar 13, 2019 | 22.34 | 22.97 | 22.34 | 22.75 | 135,082 | +0.52(+2.34%) |
Mar 12, 2019 | 21.98 | 22.59 | 21.70 | 22.23 | 187,311 | +0.40(+1.83%) |
Mar 11, 2019 | 21.55 | 21.98 | 21.08 | 21.83 | 130,605 | +0.38(+1.77%) |
Mar 08, 2019 | 21.96 | 21.96 | 21.17 | 21.45 | 123,200 | -0.78(-3.51%) |
Mar 07, 2019 | 22.79 | 23.03 | 22.04 | 22.23 | 119,493 | -0.50(-2.20%) |
Mar 06, 2019 | 22.97 | 23.14 | 22.72 | 22.73 | 114,854 | -0.34(-1.47%) |
Mar 05, 2019 | 23.47 | 23.71 | 22.80 | 23.07 | 132,735 | -0.39(-1.66%) |
Mar 04, 2019 | 23.58 | 23.75 | 23.16 | 23.46 | 69,659 | +0.08(+0.34%) |
Mar 01, 2019 | 22.54 | 23.39 | 22.48 | 23.38 | 127,200 | +0.93(+4.14%) |
Feb 28, 2019 | 22.73 | 22.73 | 22.15 | 22.45 | 122,985 | -0.25(-1.10%) |
Feb 27, 2019 | 22.53 | 23.17 | 22.49 | 22.70 | 122,525 | +0.30(+1.34%) |
Feb 26, 2019 | 22.75 | 23.40 | 22.08 | 22.40 | 167,870 | -0.51(-2.23%) |
Feb 25, 2019 | 22.34 | 23.34 | 22.34 | 22.91 | 86,156 | -0.10(-0.43%) |
Feb 22, 2019 | 22.82 | 23.12 | 22.42 | 23.01 | 133,800 | +0.47(+2.09%) |
Feb 21, 2019 | 22.70 | 22.94 | 22.35 | 22.54 | 164,753 | -0.15(-0.66%) |
Feb 20, 2019 | 21.95 | 22.80 | 21.95 | 22.69 | 111,339 | +0.71(+3.23%) |
Feb 19, 2019 | 21.70 | 22.15 | 21.24 | 21.98 | 192,073 | +0.12(+0.55%) |
Feb 15, 2019 | 21.43 | 21.88 | 21.20 | 21.86 | 97,300 | +0.83(+3.95%) |
Feb 14, 2019 | 20.49 | 21.27 | 20.49 | 21.03 | 156,115 | +0.35(+1.69%) |
Feb 13, 2019 | 20.69 | 20.69 | 20.05 | 20.68 | 149,024 | +0.68(+3.40%) |
Feb 12, 2019 | 20.34 | 20.34 | 19.59 | 20.00 | 105,858 | +0.60(+3.09%) |
Feb 11, 2019 | 18.33 | 19.44 | 18.33 | 19.40 | 100,836 | +0.69(+3.69%) |
Feb 08, 2019 | 18.71 | 18.76 | 18.43 | 18.71 | 93,800 | -0.06(-0.32%) |
Feb 07, 2019 | 19.96 | 20.04 | 18.70 | 18.77 | 86,020 | -1.40(-6.94%) |
Feb 06, 2019 | 20.36 | 20.55 | 20.11 | 20.17 | 79,979 | -0.25(-1.22%) |
Feb 05, 2019 | 19.94 | 20.60 | 19.94 | 20.42 | 165,749 | +0.38(+1.90%) |
Feb 04, 2019 | 19.41 | 20.05 | 19.10 | 20.04 | 137,035 | +0.26(+1.31%) |
Feb 01, 2019 | 19.11 | 19.99 | 19.11 | 19.78 | 135,500 | +0.68(+3.56%) |
Jan 31, 2019 | 19.46 | 19.53 | 18.31 | 19.10 | 177,937 | -0.39(-2.00%) |
Jan 30, 2019 | 19.53 | 19.58 | 18.81 | 19.49 | 162,129 | +0.51(+2.69%) |
Jan 29, 2019 | 19.86 | 19.86 | 18.66 | 18.98 | 111,260 | -0.27(-1.40%) |
Jan 28, 2019 | 19.69 | 19.69 | 18.65 | 19.25 | 110,081 | -0.89(-4.42%) |
Jan 25, 2019 | 21.37 | 21.66 | 20.09 | 20.14 | 114,300 | -1.19(-5.58%) |
Jan 24, 2019 | 20.91 | 21.37 | 20.22 | 21.33 | 116,746 | +0.77(+3.75%) |
Jan 23, 2019 | 20.68 | 21.02 | 20.11 | 20.56 | 106,422 | +0.06(+0.29%) |
Jan 22, 2019 | 21.24 | 21.25 | 20.19 | 20.50 | 155,464 | -0.72(-3.39%) |
Jan 18, 2019 | 21.04 | 21.51 | 20.65 | 21.22 | 213,200 | +0.41(+1.97%) |
Jan 17, 2019 | 19.74 | 20.82 | 19.74 | 20.81 | 162,412 | +0.54(+2.66%) |
Jan 16, 2019 | 18.91 | 20.61 | 18.91 | 20.27 | 220,011 | +1.47(+7.82%) |
Jan 15, 2019 | 19.08 | 19.11 | 18.61 | 18.80 | 152,166 | +0.15(+0.80%) |
Jan 14, 2019 | 18.56 | 19.00 | 18.42 | 18.65 | 137,617 | -0.17(-0.90%) |
Jan 11, 2019 | 19.47 | 19.47 | 18.59 | 18.82 | 87,300 | -0.80(-4.08%) |
Jan 10, 2019 | 19.35 | 19.90 | 18.88 | 19.62 | 126,602 | +0.05(+0.26%) |
Jan 09, 2019 | 19.70 | 19.70 | 19.17 | 19.57 | 120,811 | +0.29(+1.50%) |
Jan 08, 2019 | 19.24 | 19.35 | 18.76 | 19.28 | 131,367 | +0.34(+1.80%) |
Jan 07, 2019 | 19.49 | 19.49 | 18.24 | 18.94 | 85,668 | +0.34(+1.83%) |
Jan 04, 2019 | 18.52 | 18.62 | 17.51 | 18.60 | 79,500 | +1.22(+7.02%) |
Jan 03, 2019 | 17.61 | 18.22 | 17.09 | 17.38 | 90,122 | +0.03(+0.17%) |
Jan 02, 2019 | 15.42 | 17.52 | 15.42 | 17.35 | 100,253 | +1.03(+6.31%) |
Dec 31, 2018 | 16.71 | 16.89 | 15.82 | 16.32 | 96,000 | -0.08(-0.49%) |
Dec 28, 2018 | 16.44 | 16.99 | 16.37 | 16.40 | 103,000 | -0.28(-1.68%) |
Dec 27, 2018 | 16.23 | 17.00 | 16.03 | 16.68 | 109,299 | -0.06(-0.36%) |
Dec 26, 2018 | 14.77 | 16.82 | 14.68 | 16.74 | 193,492 | +1.82(+12.20%) |
Dec 24, 2018 | 14.60 | 15.30 | 14.60 | 14.92 | 58,800 | -0.18(-1.19%) |
Dec 21, 2018 | 15.37 | 15.82 | 14.81 | 15.10 | 465,900 | -0.56(-3.58%) |
Dec 20, 2018 | 15.78 | 16.53 | 15.59 | 15.66 | 137,023 | -0.70(-4.28%) |
Dec 19, 2018 | 17.16 | 17.26 | 16.28 | 16.36 | 217,428 | -0.31(-1.86%) |
Dec 18, 2018 | 17.62 | 17.62 | 16.65 | 16.67 | 137,424 | -0.89(-5.07%) |
Dec 17, 2018 | 17.93 | 18.56 | 17.43 | 17.56 | 157,788 | -0.55(-3.04%) |
Dec 14, 2018 | 18.34 | 18.56 | 17.94 | 18.11 | 133,800 | -0.30(-1.63%) |
Dec 13, 2018 | 19.53 | 19.53 | 18.20 | 18.41 | 150,984 | -0.85(-4.41%) |
Dec 12, 2018 | 19.78 | 19.86 | 19.02 | 19.26 | 106,626 | +0.54(+2.88%) |
Dec 11, 2018 | 19.26 | 19.26 | 18.20 | 18.72 | 188,658 | +0.47(+2.58%) |
Dec 10, 2018 | 18.80 | 18.94 | 17.83 | 18.25 | 113,979 | -1.08(-5.59%) |
Dec 07, 2018 | 19.80 | 20.02 | 19.11 | 19.33 | 106,400 | +0.00(+0.00%) |
Dec 06, 2018 | 18.42 | 19.61 | 18.42 | 19.33 | 172,543 | -0.16(-0.82%) |
Dec 04, 2018 | 20.63 | 20.63 | 19.28 | 19.49 | 122,600 | -1.17(-5.66%) |
Dec 03, 2018 | 19.99 | 20.72 | 19.83 | 20.66 | 207,030 | +1.34(+6.94%) |
Nov 30, 2018 | 19.12 | 19.49 | 18.99 | 19.32 | 114,500 | -0.26(-1.33%) |
Nov 29, 2018 | 19.98 | 20.21 | 19.47 | 19.58 | 43,779 | +0.02(+0.10%) |
Nov 28, 2018 | 18.58 | 19.70 | 18.58 | 19.56 | 149,223 | +0.42(+2.19%) |
Nov 27, 2018 | 19.49 | 19.75 | 18.86 | 19.14 | 126,207 | -0.50(-2.55%) |
Nov 26, 2018 | 19.47 | 19.85 | 18.95 | 19.64 | 195,545 | +0.27(+1.39%) |
Nov 23, 2018 | 18.51 | 19.52 | 18.34 | 19.37 | 78,400 | -0.25(-1.27%) |
Nov 21, 2018 | 19.62 | 19.62 | 19.62 | 0 | +0.75(+3.97%) | |
Nov 20, 2018 | 20.82 | 20.87 | 17.88 | 18.87 | 309,674 | -2.42(-11.37%) |
Nov 19, 2018 | 20.62 | 21.70 | 20.62 | 21.29 | 116,888 | -0.10(-0.47%) |
Nov 16, 2018 | 22.25 | 22.25 | 21.04 | 21.39 | 108,700 | -0.52(-2.37%) |
Nov 15, 2018 | 21.62 | 22.27 | 21.32 | 21.91 | 84,044 | +0.33(+1.53%) |
Nov 14, 2018 | 22.20 | 22.69 | 21.47 | 21.58 | 110,121 | -0.14(-0.64%) |
Nov 13, 2018 | 22.48 | 22.72 | 21.50 | 21.72 | 94,463 | -0.79(-3.51%) |
Nov 12, 2018 | 23.72 | 23.75 | 22.48 | 22.51 | 125,692 | -0.30(-1.32%) |
Nov 09, 2018 | 23.13 | 23.44 | 21.91 | 22.81 | 198,900 | -0.71(-3.02%) |
Nov 08, 2018 | 24.27 | 24.53 | 23.44 | 23.52 | 108,761 | -0.90(-3.69%) |
Nov 07, 2018 | 25.81 | 26.62 | 24.10 | 24.42 | 119,027 | -1.17(-4.57%) |
Nov 06, 2018 | 25.29 | 27.06 | 25.29 | 25.59 | 147,721 | +0.21(+0.83%) |
Nov 05, 2018 | 25.82 | 25.93 | 24.76 | 25.38 | 87,227 | +0.41(+1.64%) |
Nov 02, 2018 | 25.94 | 26.43 | 24.82 | 24.97 | 107,700 | -1.09(-4.18%) |
Nov 01, 2018 | 26.22 | 26.95 | 25.97 | 26.06 | 81,490 | +0.00(+0.00%) |
Oct 31, 2018 | 25.87 | 26.75 | 25.65 | 26.06 | 129,127 | +0.61(+2.40%) |
Oct 30, 2018 | 25.12 | 25.81 | 24.64 | 25.45 | 130,059 | +0.13(+0.51%) |
Oct 29, 2018 | 26.96 | 26.96 | 24.89 | 25.32 | 146,235 | -1.29(-4.85%) |
Oct 26, 2018 | 27.10 | 27.32 | 26.37 | 26.61 | 170,000 | -0.86(-3.13%) |
Oct 25, 2018 | 27.85 | 28.25 | 27.25 | 27.47 | 142,353 | +0.28(+1.03%) |
Oct 24, 2018 | 29.79 | 29.79 | 27.14 | 27.19 | 164,781 | -1.96(-6.72%) |
Oct 23, 2018 | 28.83 | 29.52 | 28.48 | 29.15 | 126,928 | -0.81(-2.70%) |
Oct 22, 2018 | 29.51 | 30.50 | 29.02 | 29.96 | 156,680 | +0.41(+1.39%) |
Oct 19, 2018 | 29.06 | 29.75 | 29.06 | 29.55 | 167,800 | +0.35(+1.20%) |
Oct 18, 2018 | 29.19 | 29.61 | 28.39 | 29.20 | 212,373 | -0.63(-2.11%) |
Oct 17, 2018 | 31.34 | 31.34 | 28.78 | 29.83 | 197,784 | -1.55(-4.94%) |
Oct 16, 2018 | 31.79 | 31.95 | 31.28 | 31.38 | 68,354 | +0.20(+0.64%) |
Oct 15, 2018 | 31.87 | 31.87 | 30.87 | 31.18 | 39,307 | -0.01(-0.03%) |
Oct 12, 2018 | 31.56 | 31.56 | 30.91 | 31.19 | 85,300 | +0.35(+1.13%) |
Oct 11, 2018 | 31.26 | 31.81 | 30.55 | 30.84 | 169,718 | -1.10(-3.44%) |
Oct 10, 2018 | 33.18 | 33.90 | 31.90 | 31.94 | 166,202 | -1.32(-3.97%) |
Oct 09, 2018 | 33.19 | 34.00 | 33.01 | 33.26 | 161,692 | +0.09(+0.27%) |
Oct 08, 2018 | 33.40 | 33.63 | 33.04 | 33.17 | 108,633 | -0.27(-0.81%) |
Oct 05, 2018 | 33.35 | 33.63 | 33.05 | 33.44 | 71,000 | +0.11(+0.33%) |
Oct 04, 2018 | 33.61 | 33.70 | 33.06 | 33.33 | 92,093 | -0.50(-1.48%) |
Oct 03, 2018 | 33.16 | 34.28 | 33.16 | 33.83 | 155,481 | +0.53(+1.59%) |
Oct 02, 2018 | 33.64 | 33.70 | 33.05 | 33.30 | 65,525 | -0.33(-0.98%) |
Oct 01, 2018 | 33.03 | 33.70 | 32.64 | 33.63 | 220,058 | +0.81(+2.47%) |
Sep 28, 2018 | 32.21 | 33.69 | 32.03 | 32.82 | 111,700 | +0.55(+1.70%) |
Sep 27, 2018 | 32.57 | 32.60 | 32.02 | 32.27 | 52,940 | +0.11(+0.34%) |
Sep 26, 2018 | 31.80 | 32.87 | 31.80 | 32.16 | 70,199 | -0.37(-1.14%) |
Sep 25, 2018 | 32.74 | 33.19 | 32.37 | 32.53 | 92,626 | -0.01(-0.03%) |
Sep 24, 2018 | 31.87 | 32.63 | 31.25 | 32.54 | 126,581 | +0.94(+2.97%) |
Sep 21, 2018 | 31.49 | 32.05 | 31.19 | 31.60 | 443,100 | +0.43(+1.38%) |
Sep 20, 2018 | 32.64 | 32.96 | 31.05 | 31.17 | 155,228 | -1.33(-4.09%) |
Sep 19, 2018 | 32.25 | 32.85 | 31.87 | 32.50 | 107,292 | +0.55(+1.72%) |
Sep 18, 2018 | 32.91 | 33.14 | 31.68 | 31.95 | 95,587 | -0.67(-2.05%) |
Sep 17, 2018 | 35.55 | 35.55 | 32.59 | 32.62 | 105,296 | -2.22(-6.37%) |
Sep 14, 2018 | 34.17 | 35.46 | 34.17 | 34.84 | 142,700 | +0.40(+1.16%) |
Sep 13, 2018 | 36.20 | 36.21 | 34.23 | 34.44 | 187,717 | -1.60(-4.44%) |
Sep 12, 2018 | 36.46 | 36.46 | 35.09 | 36.04 | 306,139 | +0.57(+1.61%) |
Sep 11, 2018 | 35.07 | 36.00 | 34.85 | 35.47 | 195,385 | +0.40(+1.14%) |
Sep 10, 2018 | 34.73 | 35.32 | 34.53 | 35.07 | 201,092 | +0.65(+1.89%) |
Sep 07, 2018 | 33.11 | 34.48 | 33.11 | 34.42 | 180,200 | +0.62(+1.83%) |
Sep 06, 2018 | 34.16 | 34.48 | 33.72 | 33.80 | 219,346 | -0.14(-0.41%) |
Sep 05, 2018 | 33.35 | 34.21 | 33.00 | 33.94 | 452,338 | +0.53(+1.59%) |