Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 21.98 | 22.09 | 21.63 | 21.73 | 742,222 | -0.05(-0.23%) |
Aug 29, 2019 | 21.48 | 21.98 | 21.42 | 21.78 | 1,134,962 | +0.58(+2.74%) |
Aug 28, 2019 | 20.63 | 21.43 | 20.63 | 21.20 | 1,589,306 | +0.47(+2.28%) |
Aug 27, 2019 | 21.43 | 21.52 | 20.51 | 20.73 | 866,910 | -0.61(-2.84%) |
Aug 26, 2019 | 21.39 | 21.44 | 20.93 | 21.33 | 556,760 | +0.23(+1.08%) |
Aug 23, 2019 | 21.80 | 22.10 | 20.97 | 21.11 | 899,073 | -0.84(-3.84%) |
Aug 22, 2019 | 21.96 | 22.17 | 21.74 | 21.95 | 689,819 | +0.13(+0.58%) |
Aug 21, 2019 | 21.81 | 21.94 | 21.59 | 21.82 | 707,492 | +0.49(+2.29%) |
Aug 20, 2019 | 21.95 | 21.95 | 21.33 | 21.33 | 775,697 | -0.59(-2.69%) |
Aug 19, 2019 | 21.81 | 22.09 | 21.70 | 21.92 | 1,181,602 | +0.24(+1.13%) |
Aug 16, 2019 | 21.30 | 21.80 | 21.29 | 21.68 | 992,994 | +0.61(+2.88%) |
Aug 15, 2019 | 21.81 | 21.88 | 21.05 | 21.07 | 1,486,119 | -0.52(-2.42%) |
Aug 14, 2019 | 21.81 | 22.13 | 21.43 | 21.59 | 1,078,023 | -1.00(-4.44%) |
Aug 13, 2019 | 22.28 | 23.18 | 22.28 | 22.60 | 759,791 | +0.19(+0.83%) |
Aug 12, 2019 | 22.55 | 22.68 | 22.27 | 22.41 | 788,928 | -0.60(-2.60%) |
Aug 09, 2019 | 23.14 | 23.16 | 22.72 | 23.01 | 590,595 | -0.24(-1.01%) |
Aug 08, 2019 | 23.11 | 23.56 | 22.98 | 23.24 | 1,193,290 | +0.41(+1.81%) |
Aug 07, 2019 | 22.47 | 22.91 | 22.19 | 22.83 | 709,637 | -0.21(-0.91%) |
Aug 06, 2019 | 23.17 | 23.36 | 22.57 | 23.04 | 778,191 | +0.15(+0.66%) |
Aug 05, 2019 | 23.23 | 23.40 | 22.41 | 22.89 | 1,842,954 | -0.92(-3.86%) |
Aug 02, 2019 | 24.16 | 24.24 | 23.44 | 23.81 | 1,463,072 | -0.40(-1.67%) |
Aug 01, 2019 | 25.74 | 25.85 | 24.01 | 24.21 | 1,372,677 | -1.54(-5.98%) |
Jul 31, 2019 | 25.81 | 26.19 | 25.58 | 25.75 | 1,381,645 | -0.10(-0.39%) |
Jul 30, 2019 | 25.39 | 25.87 | 25.20 | 25.86 | 629,691 | +0.33(+1.29%) |
Jul 29, 2019 | 25.96 | 26.12 | 25.48 | 25.53 | 807,272 | -0.57(-2.19%) |
Jul 26, 2019 | 25.47 | 26.15 | 25.39 | 26.10 | 607,337 | +0.76(+2.99%) |
Jul 25, 2019 | 26.11 | 26.18 | 25.32 | 25.34 | 1,204,868 | -0.78(-3.00%) |
Jul 24, 2019 | 25.22 | 26.31 | 24.84 | 26.13 | 1,145,741 | +0.83(+3.30%) |
Jul 23, 2019 | 24.63 | 25.32 | 24.52 | 25.29 | 1,174,825 | +0.79(+3.23%) |
Jul 22, 2019 | 24.62 | 24.74 | 24.31 | 24.50 | 911,855 | -0.18(-0.72%) |
Jul 19, 2019 | 23.19 | 25.10 | 23.16 | 24.68 | 2,336,498 | +0.60(+2.48%) |
Jul 18, 2019 | 23.72 | 24.31 | 23.56 | 24.08 | 1,902,222 | +0.41(+1.74%) |
Jul 17, 2019 | 24.09 | 24.09 | 23.46 | 23.67 | 1,501,375 | -0.51(-2.09%) |
Jul 16, 2019 | 24.36 | 24.51 | 24.15 | 24.17 | 1,182,788 | -0.14(-0.59%) |
Jul 15, 2019 | 25.17 | 25.17 | 24.17 | 24.31 | 1,358,774 | -0.81(-3.22%) |
Jul 12, 2019 | 24.74 | 25.22 | 24.67 | 25.12 | 1,105,200 | +0.40(+1.60%) |
Jul 11, 2019 | 24.51 | 24.76 | 24.34 | 24.73 | 1,012,547 | +0.18(+0.72%) |
Jul 10, 2019 | 24.98 | 24.99 | 24.39 | 24.55 | 915,947 | -0.39(-1.57%) |
Jul 09, 2019 | 24.48 | 25.08 | 24.42 | 24.94 | 970,706 | +0.28(+1.12%) |
Jul 08, 2019 | 24.84 | 24.94 | 24.53 | 24.67 | 978,033 | -0.27(-1.07%) |
Jul 05, 2019 | 24.69 | 25.08 | 24.64 | 24.93 | 1,142,552 | +0.48(+1.98%) |
Jul 03, 2019 | 24.53 | 24.73 | 24.38 | 24.45 | 467,603 | +0.05(+0.21%) |
Jul 02, 2019 | 24.97 | 25.02 | 24.04 | 24.40 | 976,572 | -0.53(-2.11%) |
Jul 01, 2019 | 25.31 | 25.60 | 24.68 | 24.93 | 984,782 | -0.21(-0.83%) |
Jun 28, 2019 | 24.71 | 25.38 | 24.52 | 25.13 | 1,297,821 | +0.61(+2.49%) |
Jun 27, 2019 | 24.35 | 24.78 | 24.25 | 24.53 | 888,315 | +0.31(+1.28%) |
Jun 26, 2019 | 23.80 | 24.36 | 23.60 | 24.22 | 963,438 | +0.58(+2.44%) |
Jun 25, 2019 | 23.93 | 23.95 | 23.19 | 23.64 | 1,464,618 | -0.32(-1.33%) |
Jun 24, 2019 | 24.56 | 24.70 | 23.94 | 23.96 | 603,268 | -0.57(-2.32%) |
Jun 21, 2019 | 24.72 | 24.99 | 24.48 | 24.53 | 1,392,754 | -0.28(-1.11%) |
Jun 20, 2019 | 24.51 | 24.85 | 23.76 | 24.80 | 1,751,700 | +0.39(+1.61%) |
Jun 19, 2019 | 24.98 | 25.26 | 24.28 | 24.41 | 1,307,531 | -0.44(-1.78%) |
Jun 18, 2019 | 24.42 | 25.18 | 24.27 | 24.85 | 1,027,013 | +0.44(+1.81%) |
Jun 17, 2019 | 25.41 | 25.41 | 24.31 | 24.41 | 897,913 | -1.04(-4.10%) |
Jun 14, 2019 | 25.45 | 25.51 | 24.92 | 25.45 | 748,453 | -0.04(-0.16%) |
Jun 13, 2019 | 25.63 | 25.77 | 25.38 | 25.49 | 423,460 | +0.03(+0.10%) |
Jun 12, 2019 | 25.53 | 25.84 | 25.23 | 25.47 | 631,346 | -0.20(-0.78%) |
Jun 11, 2019 | 25.99 | 26.23 | 25.61 | 25.67 | 590,074 | +0.01(+0.03%) |
Jun 10, 2019 | 25.65 | 26.25 | 25.64 | 25.66 | 568,980 | +0.18(+0.69%) |
Jun 07, 2019 | 25.63 | 25.82 | 25.32 | 25.49 | 611,380 | -0.19(-0.75%) |
Jun 06, 2019 | 25.64 | 25.81 | 25.15 | 25.68 | 576,786 | +0.08(+0.29%) |
Jun 05, 2019 | 25.76 | 25.79 | 25.39 | 25.60 | 451,417 | -0.17(-0.65%) |
Jun 04, 2019 | 24.89 | 25.79 | 24.79 | 25.77 | 943,481 | +1.21(+4.93%) |
Jun 03, 2019 | 24.12 | 24.83 | 24.05 | 24.56 | 976,041 | +0.42(+1.73%) |
May 31, 2019 | 24.78 | 25.06 | 24.05 | 24.14 | 941,073 | -0.90(-3.60%) |
May 30, 2019 | 25.89 | 26.29 | 24.85 | 25.04 | 398,186 | -0.79(-3.07%) |
May 29, 2019 | 25.33 | 25.92 | 25.02 | 25.84 | 855,827 | +0.28(+1.11%) |
May 28, 2019 | 26.05 | 26.15 | 25.51 | 25.55 | 786,333 | -0.64(-2.46%) |
May 24, 2019 | 25.84 | 26.28 | 25.76 | 26.20 | 934,369 | +0.62(+2.42%) |
May 23, 2019 | 26.23 | 26.23 | 25.34 | 25.58 | 1,415,868 | -0.98(-3.68%) |
May 22, 2019 | 26.92 | 27.02 | 26.53 | 26.55 | 757,061 | -0.61(-2.24%) |
May 21, 2019 | 26.91 | 27.32 | 26.91 | 27.16 | 552,311 | +0.42(+1.56%) |
May 20, 2019 | 26.47 | 26.94 | 26.47 | 26.75 | 472,401 | +0.13(+0.47%) |
May 17, 2019 | 26.50 | 27.02 | 26.46 | 26.62 | 883,969 | -0.20(-0.75%) |
May 16, 2019 | 26.59 | 27.05 | 26.55 | 26.82 | 597,375 | +0.31(+1.17%) |
May 15, 2019 | 26.23 | 26.70 | 25.85 | 26.51 | 986,680 | -0.08(-0.28%) |
May 14, 2019 | 26.03 | 26.76 | 25.98 | 26.59 | 704,654 | +0.54(+2.08%) |
May 13, 2019 | 26.86 | 26.99 | 25.90 | 26.05 | 717,020 | -1.44(-5.23%) |
May 10, 2019 | 27.43 | 27.57 | 26.90 | 27.48 | 871,040 | -0.08(-0.30%) |
May 09, 2019 | 27.34 | 27.75 | 26.96 | 27.57 | 485,517 | -0.02(-0.09%) |
May 08, 2019 | 28.03 | 28.17 | 27.58 | 27.59 | 845,878 | -0.60(-2.13%) |
May 07, 2019 | 28.15 | 28.45 | 27.95 | 28.19 | 1,814,145 | -0.33(-1.17%) |
May 06, 2019 | 27.92 | 28.68 | 27.74 | 28.53 | 986,468 | +0.02(+0.06%) |
May 03, 2019 | 27.86 | 28.52 | 27.86 | 28.51 | 1,064,139 | +0.71(+2.55%) |
May 02, 2019 | 27.35 | 27.96 | 27.35 | 27.80 | 1,228,432 | +0.56(+2.05%) |
May 01, 2019 | 27.37 | 27.72 | 26.91 | 27.24 | 2,042,360 | -0.03(-0.12%) |
Apr 30, 2019 | 27.25 | 27.47 | 27.08 | 27.27 | 1,227,979 | +0.03(+0.12%) |
Apr 29, 2019 | 27.21 | 27.56 | 27.15 | 27.24 | 758,492 | +0.20(+0.74%) |
Apr 26, 2019 | 26.57 | 27.06 | 26.34 | 27.04 | 800,648 | +0.40(+1.51%) |
Apr 25, 2019 | 26.74 | 26.96 | 26.32 | 26.64 | 607,389 | -0.28(-1.02%) |
Apr 24, 2019 | 26.96 | 27.13 | 26.49 | 26.91 | 1,028,341 | -0.23(-0.86%) |
Apr 23, 2019 | 26.26 | 27.23 | 26.09 | 27.15 | 2,109,522 | +0.93(+3.54%) |
Apr 22, 2019 | 25.93 | 26.60 | 25.73 | 26.22 | 1,583,694 | +0.29(+1.13%) |
Apr 18, 2019 | 26.31 | 26.81 | 24.73 | 25.93 | 2,841,177 | +0.56(+2.21%) |
Apr 17, 2019 | 25.90 | 25.90 | 25.08 | 25.37 | 1,371,688 | -0.18(-0.69%) |
Apr 16, 2019 | 25.08 | 25.58 | 24.70 | 25.54 | 2,268,810 | +0.59(+2.38%) |
Apr 15, 2019 | 25.65 | 25.74 | 24.83 | 24.95 | 995,033 | -0.79(-3.05%) |
Apr 12, 2019 | 25.65 | 26.10 | 25.15 | 25.74 | 1,009,908 | +0.52(+2.05%) |
Apr 11, 2019 | 25.14 | 25.44 | 24.97 | 25.22 | 1,167,147 | +0.27(+1.06%) |
Apr 10, 2019 | 24.71 | 25.04 | 24.52 | 24.95 | 1,926,146 | +0.36(+1.45%) |
Apr 09, 2019 | 25.39 | 25.39 | 24.50 | 24.60 | 1,335,285 | -0.88(-3.45%) |
Apr 08, 2019 | 25.33 | 25.52 | 25.17 | 25.48 | 559,445 | +0.14(+0.56%) |
Apr 05, 2019 | 25.35 | 25.55 | 25.14 | 25.33 | 701,803 | +0.02(+0.07%) |
Apr 04, 2019 | 25.15 | 25.60 | 25.03 | 25.32 | 1,027,158 | +0.22(+0.86%) |
Apr 03, 2019 | 25.11 | 25.48 | 24.95 | 25.10 | 1,407,482 | +0.36(+1.44%) |
Apr 02, 2019 | 24.98 | 25.28 | 24.62 | 24.75 | 1,344,663 | -0.20(-0.80%) |
Apr 01, 2019 | 24.37 | 25.09 | 24.37 | 24.94 | 1,840,630 | +0.92(+3.83%) |
Mar 29, 2019 | 24.25 | 24.39 | 23.78 | 24.02 | 1,497,936 | +0.05(+0.21%) |
Mar 28, 2019 | 23.88 | 24.35 | 23.76 | 23.97 | 1,326,419 | +0.07(+0.31%) |
Mar 27, 2019 | 23.63 | 24.14 | 23.36 | 23.90 | 2,111,173 | +0.15(+0.63%) |
Mar 26, 2019 | 23.21 | 23.81 | 23.20 | 23.75 | 1,803,562 | +0.59(+2.54%) |
Mar 25, 2019 | 23.05 | 23.43 | 22.83 | 23.16 | 1,180,497 | +0.12(+0.54%) |
Mar 22, 2019 | 24.09 | 24.17 | 22.71 | 23.04 | 1,896,243 | -1.33(-5.48%) |
Mar 21, 2019 | 24.47 | 24.97 | 24.10 | 24.37 | 1,266,346 | -0.31(-1.28%) |
Mar 20, 2019 | 25.52 | 25.72 | 24.60 | 24.69 | 1,251,552 | -0.94(-3.66%) |
Mar 19, 2019 | 26.83 | 26.83 | 25.50 | 25.62 | 888,723 | -1.05(-3.95%) |
Mar 18, 2019 | 26.07 | 26.77 | 26.07 | 26.68 | 1,028,845 | +0.79(+3.04%) |
Mar 15, 2019 | 25.91 | 26.21 | 25.81 | 25.89 | 4,528,669 | -0.02(-0.06%) |
Mar 14, 2019 | 25.74 | 25.97 | 25.56 | 25.91 | 722,717 | +0.19(+0.74%) |
Mar 13, 2019 | 25.62 | 25.84 | 25.34 | 25.72 | 1,382,624 | +0.30(+1.17%) |
Mar 12, 2019 | 25.73 | 26.04 | 25.34 | 25.42 | 1,125,107 | -0.31(-1.22%) |
Mar 11, 2019 | 25.80 | 26.01 | 25.49 | 25.73 | 1,089,802 | +0.07(+0.29%) |
Mar 08, 2019 | 25.38 | 25.86 | 25.18 | 25.66 | 722,912 | +0.04(+0.16%) |
Mar 07, 2019 | 26.15 | 26.15 | 25.51 | 25.62 | 993,045 | -0.55(-2.09%) |
Mar 06, 2019 | 26.90 | 27.32 | 26.05 | 26.16 | 873,963 | -0.87(-3.22%) |
Mar 05, 2019 | 27.06 | 27.22 | 26.59 | 27.03 | 698,861 | +0.02(+0.06%) |
Mar 04, 2019 | 27.15 | 27.66 | 26.65 | 27.02 | 1,191,584 | -0.07(-0.25%) |
Mar 01, 2019 | 27.51 | 27.61 | 26.79 | 27.08 | 1,247,636 | -0.11(-0.40%) |
Feb 28, 2019 | 27.22 | 27.42 | 27.04 | 27.19 | 643,288 | -0.10(-0.36%) |
Feb 27, 2019 | 27.09 | 27.55 | 26.97 | 27.29 | 996,547 | +0.25(+0.92%) |
Feb 26, 2019 | 27.61 | 27.80 | 27.03 | 27.04 | 726,853 | -0.71(-2.57%) |
Feb 25, 2019 | 28.02 | 28.10 | 27.63 | 27.76 | 606,783 | +0.10(+0.36%) |
Feb 22, 2019 | 27.58 | 27.72 | 27.28 | 27.66 | 516,642 | +0.23(+0.85%) |
Feb 21, 2019 | 27.65 | 27.85 | 27.30 | 27.42 | 525,167 | -0.24(-0.87%) |
Feb 20, 2019 | 27.43 | 27.81 | 27.06 | 27.66 | 924,373 | +0.14(+0.51%) |
Feb 19, 2019 | 27.02 | 27.66 | 26.93 | 27.52 | 677,824 | +0.25(+0.91%) |
Feb 15, 2019 | 26.69 | 27.46 | 26.46 | 27.27 | 1,172,848 | +0.89(+3.36%) |
Feb 14, 2019 | 26.43 | 26.55 | 26.09 | 26.39 | 883,653 | -0.27(-1.00%) |
Feb 13, 2019 | 26.87 | 27.02 | 26.42 | 26.65 | 1,149,379 | -0.13(-0.50%) |
Feb 12, 2019 | 26.47 | 26.92 | 26.37 | 26.79 | 938,628 | +0.54(+2.05%) |
Feb 11, 2019 | 25.78 | 26.26 | 25.72 | 26.25 | 973,923 | +0.51(+2.00%) |
Feb 08, 2019 | 26.03 | 26.29 | 25.41 | 25.73 | 1,045,105 | -0.47(-1.80%) |
Feb 07, 2019 | 26.36 | 26.96 | 25.96 | 26.20 | 1,216,563 | +0.12(+0.44%) |
Feb 06, 2019 | 26.15 | 26.37 | 26.01 | 26.09 | 1,069,432 | -0.07(-0.25%) |
Feb 05, 2019 | 26.43 | 26.49 | 25.76 | 26.16 | 1,358,999 | -0.20(-0.75%) |
Feb 04, 2019 | 25.60 | 26.35 | 25.39 | 26.35 | 2,170,159 | +0.90(+3.55%) |
Feb 01, 2019 | 25.19 | 25.57 | 25.19 | 25.45 | 1,503,123 | +0.30(+1.19%) |
Jan 31, 2019 | 26.07 | 26.20 | 24.85 | 25.15 | 3,921,467 | -1.04(-3.96%) |
Jan 30, 2019 | 26.50 | 26.50 | 26.02 | 26.19 | 1,361,429 | -0.23(-0.88%) |
Jan 29, 2019 | 26.63 | 26.77 | 26.35 | 26.42 | 1,246,796 | -0.22(-0.81%) |
Jan 28, 2019 | 26.11 | 26.76 | 26.03 | 26.64 | 2,153,475 | +0.41(+1.55%) |
Jan 25, 2019 | 26.45 | 26.61 | 26.20 | 26.23 | 2,507,336 | -0.14(-0.53%) |
Jan 24, 2019 | 26.24 | 27.08 | 26.07 | 26.37 | 1,933,827 | +0.19(+0.73%) |
Jan 23, 2019 | 25.96 | 26.58 | 25.91 | 26.18 | 2,128,728 | -0.04(-0.16%) |
Jan 22, 2019 | 26.80 | 26.83 | 26.01 | 26.22 | 2,750,912 | -0.36(-1.34%) |
Jan 18, 2019 | 26.32 | 26.69 | 24.95 | 26.58 | 6,532,512 | +3.70(+16.16%) |
Jan 17, 2019 | 22.67 | 23.06 | 22.35 | 22.88 | 3,273,631 | +0.12(+0.55%) |
Jan 16, 2019 | 22.28 | 22.92 | 22.24 | 22.76 | 1,874,175 | +0.75(+3.43%) |
Jan 15, 2019 | 21.79 | 22.11 | 21.48 | 22.00 | 1,691,228 | +0.13(+0.61%) |
Jan 14, 2019 | 21.40 | 22.11 | 21.40 | 21.87 | 1,809,207 | +0.19(+0.88%) |
Jan 11, 2019 | 21.53 | 21.93 | 21.18 | 21.68 | 2,141,247 | +0.16(+0.73%) |
Jan 10, 2019 | 21.78 | 21.79 | 21.14 | 21.52 | 2,409,553 | +0.23(+1.08%) |
Jan 09, 2019 | 20.96 | 21.42 | 20.63 | 21.29 | 1,553,227 | +0.44(+2.13%) |
Jan 08, 2019 | 20.71 | 20.96 | 20.22 | 20.85 | 1,728,124 | +0.31(+1.52%) |
Jan 07, 2019 | 20.23 | 20.90 | 19.99 | 20.54 | 1,972,557 | +0.43(+2.13%) |
Jan 04, 2019 | 19.81 | 20.28 | 19.62 | 20.11 | 1,984,330 | +0.67(+3.42%) |
Jan 03, 2019 | 19.04 | 19.77 | 18.77 | 19.44 | 2,010,586 | +0.37(+1.94%) |
Jan 02, 2019 | 18.54 | 19.21 | 18.35 | 19.07 | 1,997,866 | +0.30(+1.62%) |
Dec 31, 2018 | 18.55 | 18.83 | 18.22 | 18.77 | 2,226,274 | +0.20(+1.06%) |
Dec 28, 2018 | 18.40 | 18.85 | 18.18 | 18.57 | 1,844,564 | +0.16(+0.85%) |
Dec 27, 2018 | 18.64 | 18.64 | 17.69 | 18.41 | 1,639,816 | -0.12(-0.62%) |
Dec 26, 2018 | 17.59 | 18.55 | 17.34 | 18.53 | 1,567,758 | +1.08(+6.17%) |
Dec 24, 2018 | 17.68 | 18.08 | 17.44 | 17.45 | 1,181,377 | -0.36(-2.03%) |
Dec 21, 2018 | 17.84 | 18.48 | 17.74 | 17.81 | 6,791,340 | +0.02(+0.14%) |
Dec 20, 2018 | 17.31 | 17.91 | 17.31 | 17.79 | 2,099,484 | +0.37(+2.12%) |
Dec 19, 2018 | 17.90 | 18.35 | 17.28 | 17.42 | 1,883,560 | -0.53(-2.98%) |
Dec 18, 2018 | 18.23 | 18.69 | 17.72 | 17.95 | 1,952,260 | -0.25(-1.35%) |
Dec 17, 2018 | 18.04 | 18.69 | 17.93 | 18.20 | 1,889,917 | +0.16(+0.87%) |
Dec 14, 2018 | 18.12 | 18.62 | 17.96 | 18.04 | 1,929,713 | -0.27(-1.48%) |
Dec 13, 2018 | 18.92 | 19.06 | 18.21 | 18.32 | 1,952,726 | -0.62(-3.26%) |
Dec 12, 2018 | 18.77 | 19.15 | 18.64 | 18.93 | 2,396,564 | +0.50(+2.72%) |
Dec 11, 2018 | 19.20 | 19.63 | 18.28 | 18.43 | 2,521,726 | -0.58(-3.07%) |
Dec 10, 2018 | 19.48 | 19.72 | 18.75 | 19.02 | 1,587,881 | -0.54(-2.77%) |
Dec 07, 2018 | 20.02 | 20.40 | 19.38 | 19.56 | 1,398,385 | -0.47(-2.34%) |
Dec 06, 2018 | 19.54 | 20.04 | 19.20 | 20.03 | 2,328,307 | +0.15(+0.74%) |
Dec 04, 2018 | 21.53 | 21.75 | 19.79 | 19.88 | 4,022,912 | -2.18(-9.88%) |
Dec 03, 2018 | 22.46 | 22.62 | 21.83 | 22.06 | 1,291,264 | -0.22(-1.00%) |
Nov 30, 2018 | 22.02 | 22.43 | 21.99 | 22.28 | 1,350,215 | +0.24(+1.08%) |
Nov 29, 2018 | 22.02 | 22.16 | 21.51 | 22.04 | 1,342,490 | +0.05(+0.22%) |
Nov 28, 2018 | 22.10 | 22.20 | 21.51 | 21.99 | 1,166,769 | -0.07(-0.34%) |
Nov 27, 2018 | 22.13 | 22.45 | 21.95 | 22.06 | 1,356,436 | -0.19(-0.85%) |
Nov 26, 2018 | 21.93 | 22.55 | 21.93 | 22.25 | 1,601,711 | +0.49(+2.23%) |
Nov 23, 2018 | 21.74 | 22.20 | 21.52 | 21.77 | 876,910 | -0.07(-0.34%) |
Nov 21, 2018 | 21.84 | 21.84 | 21.84 | 0 | -0.04(-0.19%) | |
Nov 20, 2018 | 21.46 | 22.30 | 21.46 | 21.88 | 2,102,655 | -0.09(-0.41%) |
Nov 19, 2018 | 21.75 | 22.45 | 21.75 | 21.97 | 1,588,807 | +0.22(+1.02%) |
Nov 16, 2018 | 21.60 | 21.88 | 21.44 | 21.75 | 1,097,931 | +0.10(+0.46%) |
Nov 15, 2018 | 21.07 | 21.70 | 20.82 | 21.65 | 1,394,991 | +0.44(+2.09%) |
Nov 14, 2018 | 21.78 | 22.04 | 20.89 | 21.21 | 1,659,229 | -0.46(-2.12%) |
Nov 13, 2018 | 21.28 | 22.04 | 21.28 | 21.67 | 1,424,716 | +0.44(+2.05%) |
Nov 12, 2018 | 21.74 | 22.01 | 21.18 | 21.23 | 2,433,679 | -0.51(-2.34%) |
Nov 09, 2018 | 22.25 | 22.40 | 21.46 | 21.74 | 1,885,436 | -0.55(-2.47%) |
Nov 08, 2018 | 22.25 | 22.54 | 22.15 | 22.30 | 1,089,912 | -0.02(-0.07%) |
Nov 07, 2018 | 22.54 | 22.60 | 21.75 | 22.31 | 2,120,108 | -0.16(-0.73%) |
Nov 06, 2018 | 22.53 | 22.69 | 22.30 | 22.48 | 1,653,796 | -0.07(-0.29%) |
Nov 05, 2018 | 22.75 | 22.83 | 22.38 | 22.54 | 1,633,834 | -0.19(-0.83%) |
Nov 02, 2018 | 22.63 | 23.10 | 22.16 | 22.73 | 2,415,669 | +0.20(+0.88%) |
Nov 01, 2018 | 22.50 | 22.66 | 22.01 | 22.53 | 2,350,335 | +0.04(+0.18%) |
Oct 31, 2018 | 21.89 | 22.70 | 21.75 | 22.49 | 9,130,361 | +0.81(+3.75%) |
Oct 30, 2018 | 21.77 | 22.10 | 21.56 | 21.68 | 3,572,852 | +0.03(+0.15%) |
Oct 29, 2018 | 20.96 | 21.96 | 20.88 | 21.65 | 4,554,958 | +0.76(+3.66%) |
Oct 26, 2018 | 20.12 | 21.07 | 19.85 | 20.88 | 3,771,845 | +0.44(+2.17%) |
Oct 25, 2018 | 20.08 | 20.71 | 19.94 | 20.44 | 3,068,829 | +0.52(+2.60%) |
Oct 24, 2018 | 20.96 | 20.96 | 19.90 | 19.92 | 3,644,607 | -0.76(-3.70%) |
Oct 23, 2018 | 20.54 | 20.90 | 20.13 | 20.68 | 6,563,537 | -0.23(-1.10%) |
Oct 22, 2018 | 21.28 | 21.70 | 20.76 | 20.91 | 7,337,320 | -0.07(-0.31%) |
Oct 19, 2018 | 20.92 | 22.56 | 20.56 | 20.98 | 24,730,594 | -7.67(-26.77%) |
Oct 18, 2018 | 29.92 | 30.07 | 28.63 | 28.65 | 2,984,118 | -1.30(-4.34%) |
Oct 17, 2018 | 29.83 | 30.25 | 29.32 | 29.95 | 1,086,311 | +0.07(+0.25%) |
Oct 16, 2018 | 29.92 | 30.02 | 29.23 | 29.87 | 1,369,699 | +0.07(+0.22%) |
Oct 15, 2018 | 29.25 | 30.12 | 29.18 | 29.81 | 1,350,833 | +0.42(+1.43%) |
Oct 12, 2018 | 30.64 | 30.87 | 28.46 | 29.39 | 2,048,191 | -0.86(-2.85%) |
Oct 11, 2018 | 31.04 | 31.28 | 30.06 | 30.25 | 1,673,565 | -0.84(-2.70%) |
Oct 10, 2018 | 31.31 | 31.95 | 31.09 | 31.09 | 1,285,878 | -0.16(-0.52%) |
Oct 09, 2018 | 31.59 | 31.63 | 31.18 | 31.25 | 819,434 | -0.36(-1.14%) |
Oct 08, 2018 | 31.26 | 31.79 | 31.03 | 31.61 | 666,444 | +0.29(+0.94%) |
Oct 05, 2018 | 31.63 | 31.88 | 31.15 | 31.32 | 664,178 | -0.34(-1.06%) |
Oct 04, 2018 | 31.40 | 32.09 | 31.40 | 31.66 | 1,240,056 | +0.15(+0.47%) |
Oct 03, 2018 | 31.20 | 31.79 | 30.96 | 31.51 | 1,336,048 | +0.61(+1.96%) |
Oct 02, 2018 | 30.51 | 31.03 | 30.32 | 30.90 | 1,293,411 | +0.24(+0.77%) |
Oct 01, 2018 | 31.14 | 31.36 | 30.52 | 30.67 | 1,057,279 | -0.37(-1.19%) |
Sep 28, 2018 | 31.03 | 31.26 | 30.87 | 31.03 | 1,712,185 | -0.25(-0.78%) |
Sep 27, 2018 | 31.51 | 31.96 | 31.16 | 31.28 | 1,992,940 | -0.19(-0.60%) |
Sep 26, 2018 | 32.10 | 32.10 | 31.42 | 31.47 | 1,163,838 | -0.65(-2.01%) |
Sep 25, 2018 | 32.34 | 32.34 | 31.90 | 32.11 | 843,307 | -0.05(-0.15%) |
Sep 24, 2018 | 33.11 | 33.11 | 31.90 | 32.16 | 1,030,286 | -0.69(-2.11%) |
Sep 21, 2018 | 33.00 | 33.10 | 32.68 | 32.86 | 2,607,787 | -0.12(-0.37%) |
Sep 20, 2018 | 32.33 | 33.12 | 32.33 | 32.98 | 1,741,644 | +0.76(+2.36%) |
Sep 19, 2018 | 31.35 | 32.34 | 31.35 | 32.22 | 1,415,465 | +0.90(+2.87%) |
Sep 18, 2018 | 31.75 | 31.85 | 31.16 | 31.32 | 1,370,441 | -0.45(-1.42%) |
Sep 17, 2018 | 32.11 | 32.11 | 31.59 | 31.77 | 948,570 | -0.10(-0.31%) |
Sep 14, 2018 | 31.72 | 32.07 | 31.54 | 31.87 | 1,366,030 | +0.24(+0.75%) |
Sep 13, 2018 | 32.34 | 32.40 | 31.51 | 31.63 | 1,073,696 | -0.61(-1.90%) |
Sep 12, 2018 | 32.42 | 32.63 | 31.78 | 32.24 | 1,312,700 | -0.20(-0.63%) |
Sep 11, 2018 | 32.50 | 32.83 | 32.38 | 32.45 | 1,095,116 | -0.02(-0.08%) |
Sep 10, 2018 | 32.87 | 32.91 | 32.24 | 32.47 | 929,310 | -0.34(-1.02%) |
Sep 07, 2018 | 32.88 | 33.10 | 32.57 | 32.81 | 669,071 | -0.07(-0.20%) |
Sep 06, 2018 | 33.13 | 33.36 | 32.77 | 32.87 | 963,508 | -0.24(-0.72%) |
Sep 05, 2018 | 33.01 | 33.38 | 32.99 | 33.11 | 761,048 | -0.04(-0.12%) |