Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 33.67 | 34.04 | 30.76 | 30.82 | 1,812,981 | -3.11(-9.16%) |
Sep 27, 2019 | 34.03 | 34.91 | 33.61 | 33.92 | 7,763,074 | -0.32(-0.92%) |
Sep 26, 2019 | 34.32 | 35.04 | 33.72 | 34.24 | 1,348,669 | -0.08(-0.24%) |
Sep 25, 2019 | 33.16 | 34.53 | 32.57 | 34.32 | 1,518,686 | +1.06(+3.18%) |
Sep 24, 2019 | 31.39 | 33.47 | 30.92 | 33.26 | 2,860,212 | +5.63(+20.37%) |
Sep 23, 2019 | 27.59 | 27.91 | 27.44 | 27.64 | 216,281 | -0.13(-0.46%) |
Sep 20, 2019 | 27.75 | 27.99 | 27.59 | 27.76 | 241,855 | +0.03(+0.10%) |
Sep 19, 2019 | 28.30 | 28.32 | 27.58 | 27.74 | 286,389 | -0.33(-1.19%) |
Sep 18, 2019 | 28.35 | 28.43 | 27.77 | 28.07 | 374,258 | -0.33(-1.15%) |
Sep 17, 2019 | 28.48 | 28.52 | 28.15 | 28.39 | 142,164 | -0.26(-0.91%) |
Sep 16, 2019 | 28.51 | 29.01 | 28.30 | 28.66 | 155,511 | -0.01(-0.03%) |
Sep 13, 2019 | 28.77 | 29.03 | 28.36 | 28.67 | 311,700 | -0.05(-0.16%) |
Sep 12, 2019 | 28.68 | 28.95 | 28.28 | 28.71 | 322,487 | +0.12(+0.41%) |
Sep 11, 2019 | 27.52 | 28.75 | 27.02 | 28.59 | 274,272 | +1.10(+4.01%) |
Sep 10, 2019 | 26.41 | 27.57 | 26.33 | 27.49 | 253,898 | +1.08(+4.11%) |
Sep 09, 2019 | 25.56 | 26.42 | 25.19 | 26.41 | 198,338 | +0.66(+2.56%) |
Sep 06, 2019 | 25.65 | 26.02 | 25.35 | 25.75 | 158,838 | +0.21(+0.81%) |
Sep 05, 2019 | 24.95 | 25.98 | 24.95 | 25.54 | 240,595 | +0.72(+2.91%) |
Sep 04, 2019 | 23.97 | 24.84 | 23.97 | 24.82 | 183,368 | +0.81(+3.39%) |
Sep 03, 2019 | 23.41 | 24.09 | 23.23 | 24.00 | 247,740 | +0.48(+2.04%) |
Aug 30, 2019 | 23.20 | 23.95 | 23.14 | 23.53 | 226,470 | +0.40(+1.72%) |
Aug 29, 2019 | 23.07 | 23.31 | 22.95 | 23.13 | 117,681 | +0.14(+0.63%) |
Aug 28, 2019 | 23.03 | 23.25 | 22.81 | 22.98 | 153,303 | -0.16(-0.70%) |
Aug 27, 2019 | 24.06 | 24.21 | 23.03 | 23.15 | 215,733 | -0.83(-3.47%) |
Aug 26, 2019 | 24.02 | 24.02 | 23.70 | 23.98 | 205,568 | +0.26(+1.10%) |
Aug 23, 2019 | 24.13 | 24.18 | 23.66 | 23.72 | 296,757 | -0.46(-1.91%) |
Aug 22, 2019 | 24.12 | 24.44 | 23.84 | 24.18 | 412,796 | +0.19(+0.79%) |
Aug 21, 2019 | 23.85 | 24.22 | 23.66 | 23.99 | 255,626 | +0.35(+1.49%) |
Aug 20, 2019 | 23.34 | 23.71 | 23.13 | 23.63 | 168,043 | +0.33(+1.43%) |
Aug 19, 2019 | 23.81 | 23.89 | 23.06 | 23.30 | 345,350 | -0.16(-0.69%) |
Aug 16, 2019 | 23.15 | 23.53 | 22.97 | 23.46 | 197,912 | +0.46(+2.00%) |
Aug 15, 2019 | 23.85 | 23.85 | 22.58 | 23.00 | 324,904 | -0.79(-3.30%) |
Aug 14, 2019 | 24.56 | 24.63 | 23.67 | 23.79 | 225,383 | -1.09(-4.39%) |
Aug 13, 2019 | 24.99 | 25.94 | 24.86 | 24.88 | 149,289 | -0.26(-1.04%) |
Aug 12, 2019 | 25.70 | 25.98 | 24.84 | 25.14 | 146,574 | -0.87(-3.36%) |
Aug 09, 2019 | 26.69 | 26.82 | 26.00 | 26.02 | 218,860 | -0.68(-2.53%) |
Aug 08, 2019 | 26.00 | 26.76 | 25.91 | 26.69 | 166,093 | +0.73(+2.81%) |
Aug 07, 2019 | 25.75 | 25.99 | 25.27 | 25.96 | 270,643 | -0.09(-0.35%) |
Aug 06, 2019 | 26.17 | 26.46 | 25.80 | 26.05 | 248,442 | -0.09(-0.34%) |
Aug 05, 2019 | 26.07 | 26.26 | 25.79 | 26.14 | 275,602 | -0.28(-1.06%) |
Aug 02, 2019 | 26.84 | 27.04 | 25.68 | 26.42 | 259,349 | -0.44(-1.64%) |
Aug 01, 2019 | 27.22 | 27.77 | 26.79 | 26.86 | 229,602 | -0.48(-1.75%) |
Jul 31, 2019 | 27.37 | 28.05 | 27.07 | 27.34 | 366,919 | +0.05(+0.20%) |
Jul 30, 2019 | 24.74 | 27.38 | 24.15 | 27.29 | 803,881 | +2.73(+11.12%) |
Jul 29, 2019 | 24.13 | 24.63 | 24.06 | 24.56 | 313,930 | +0.42(+1.76%) |
Jul 26, 2019 | 23.62 | 24.25 | 23.47 | 24.13 | 261,235 | +0.51(+2.18%) |
Jul 25, 2019 | 23.02 | 23.84 | 23.02 | 23.62 | 343,240 | +0.48(+2.06%) |
Jul 24, 2019 | 23.02 | 23.16 | 22.61 | 23.14 | 196,219 | +0.02(+0.08%) |
Jul 23, 2019 | 22.85 | 23.38 | 22.85 | 23.12 | 177,879 | +0.32(+1.42%) |
Jul 22, 2019 | 22.36 | 23.02 | 22.36 | 22.80 | 222,698 | +0.31(+1.36%) |
Jul 19, 2019 | 22.19 | 22.58 | 22.12 | 22.49 | 228,511 | +0.26(+1.18%) |
Jul 18, 2019 | 22.08 | 22.41 | 21.92 | 22.23 | 210,457 | +0.21(+0.94%) |
Jul 17, 2019 | 22.02 | 22.30 | 21.76 | 22.02 | 350,223 | -0.06(-0.29%) |
Jul 16, 2019 | 21.64 | 22.37 | 21.64 | 22.09 | 372,462 | +0.41(+1.87%) |
Jul 15, 2019 | 21.95 | 21.95 | 20.72 | 21.68 | 582,179 | -0.28(-1.27%) |
Jul 12, 2019 | 23.08 | 23.10 | 21.52 | 21.96 | 902,952 | -0.96(-4.17%) |
Jul 11, 2019 | 24.83 | 25.00 | 22.91 | 22.92 | 422,157 | -2.13(-8.50%) |
Jul 10, 2019 | 24.66 | 25.04 | 24.30 | 25.04 | 231,264 | +0.40(+1.61%) |
Jul 09, 2019 | 24.68 | 24.90 | 24.50 | 24.65 | 221,213 | -0.06(-0.26%) |
Jul 08, 2019 | 24.60 | 24.95 | 24.27 | 24.71 | 231,073 | +0.14(+0.59%) |
Jul 05, 2019 | 24.22 | 24.60 | 23.93 | 24.57 | 178,482 | +0.32(+1.30%) |
Jul 03, 2019 | 24.26 | 24.66 | 24.24 | 24.25 | 75,652 | +0.08(+0.34%) |
Jul 02, 2019 | 24.43 | 24.67 | 24.10 | 24.17 | 185,547 | -0.35(-1.43%) |
Jul 01, 2019 | 24.35 | 24.79 | 24.35 | 24.52 | 377,401 | +0.23(+0.93%) |
Jun 28, 2019 | 24.19 | 24.44 | 23.94 | 24.30 | 588,583 | +0.17(+0.71%) |
Jun 27, 2019 | 24.10 | 24.18 | 23.67 | 24.12 | 365,605 | +0.04(+0.15%) |
Jun 26, 2019 | 24.57 | 24.80 | 24.08 | 24.09 | 179,890 | -0.53(-2.16%) |
Jun 25, 2019 | 24.57 | 24.87 | 24.31 | 24.62 | 266,164 | +0.05(+0.22%) |
Jun 24, 2019 | 24.52 | 24.90 | 24.26 | 24.57 | 271,130 | +0.04(+0.15%) |
Jun 21, 2019 | 24.42 | 24.89 | 23.66 | 24.53 | 643,825 | -0.05(-0.22%) |
Jun 20, 2019 | 25.01 | 25.08 | 24.34 | 24.58 | 259,878 | -0.40(-1.59%) |
Jun 19, 2019 | 25.30 | 25.30 | 24.68 | 24.98 | 162,195 | -0.34(-1.35%) |
Jun 18, 2019 | 25.40 | 25.60 | 25.22 | 25.32 | 116,839 | +0.09(+0.36%) |
Jun 17, 2019 | 25.48 | 25.51 | 25.03 | 25.23 | 426,663 | -0.19(-0.74%) |
Jun 14, 2019 | 25.15 | 25.53 | 25.13 | 25.42 | 142,653 | +0.17(+0.68%) |
Jun 13, 2019 | 25.10 | 25.46 | 24.94 | 25.25 | 240,238 | +0.24(+0.97%) |
Jun 12, 2019 | 24.99 | 25.22 | 24.82 | 25.01 | 215,284 | +0.02(+0.07%) |
Jun 11, 2019 | 24.86 | 25.25 | 24.72 | 24.99 | 284,715 | +0.25(+1.02%) |
Jun 10, 2019 | 24.39 | 25.00 | 24.39 | 24.74 | 161,803 | +0.41(+1.71%) |
Jun 07, 2019 | 24.25 | 24.60 | 24.07 | 24.32 | 257,796 | +0.18(+0.75%) |
Jun 06, 2019 | 23.89 | 24.36 | 23.75 | 24.14 | 154,197 | +0.25(+1.06%) |
Jun 05, 2019 | 23.75 | 24.11 | 23.53 | 23.89 | 191,263 | +0.21(+0.88%) |
Jun 04, 2019 | 23.09 | 23.88 | 23.09 | 23.68 | 186,851 | +0.66(+2.86%) |
Jun 03, 2019 | 22.47 | 23.10 | 22.47 | 23.02 | 232,405 | +0.47(+2.08%) |
May 31, 2019 | 22.41 | 22.60 | 22.00 | 22.56 | 255,466 | -0.14(-0.64%) |
May 30, 2019 | 22.69 | 23.02 | 22.54 | 22.70 | 188,073 | +0.10(+0.44%) |
May 29, 2019 | 22.15 | 22.77 | 22.14 | 22.60 | 452,637 | +0.23(+1.01%) |
May 28, 2019 | 22.44 | 22.59 | 21.77 | 22.37 | 475,880 | -0.06(-0.28%) |
May 24, 2019 | 23.19 | 23.22 | 22.19 | 22.44 | 492,741 | -0.67(-2.89%) |
May 23, 2019 | 24.07 | 24.07 | 22.95 | 23.11 | 443,397 | -1.09(-4.51%) |
May 22, 2019 | 25.29 | 25.29 | 23.67 | 24.20 | 684,544 | -1.18(-4.65%) |
May 21, 2019 | 25.85 | 25.85 | 24.83 | 25.38 | 417,370 | -0.34(-1.33%) |
May 20, 2019 | 26.20 | 26.45 | 25.68 | 25.72 | 241,079 | -0.60(-2.29%) |
May 17, 2019 | 26.42 | 26.77 | 26.20 | 26.32 | 326,016 | -0.33(-1.25%) |
May 16, 2019 | 26.58 | 26.77 | 26.35 | 26.66 | 286,710 | +0.16(+0.61%) |
May 15, 2019 | 25.68 | 26.53 | 25.56 | 26.49 | 186,417 | +0.67(+2.58%) |
May 14, 2019 | 25.26 | 25.88 | 25.21 | 25.83 | 231,782 | +0.54(+2.14%) |
May 13, 2019 | 25.53 | 25.71 | 24.94 | 25.29 | 225,864 | -0.48(-1.85%) |
May 10, 2019 | 25.76 | 26.01 | 25.13 | 25.76 | 254,357 | -0.05(-0.21%) |
May 09, 2019 | 25.73 | 25.85 | 25.12 | 25.82 | 340,892 | -0.04(-0.14%) |
May 08, 2019 | 25.89 | 26.10 | 25.51 | 25.85 | 193,255 | -0.06(-0.24%) |
May 07, 2019 | 25.96 | 26.15 | 25.62 | 25.92 | 368,264 | -0.23(-0.86%) |
May 06, 2019 | 25.33 | 26.18 | 25.25 | 26.14 | 184,521 | +0.53(+2.08%) |
May 03, 2019 | 25.76 | 25.79 | 25.26 | 25.61 | 270,663 | -0.05(-0.21%) |
May 02, 2019 | 26.25 | 26.43 | 25.58 | 25.67 | 281,869 | -0.87(-3.30%) |
May 01, 2019 | 26.86 | 26.94 | 26.40 | 26.54 | 174,692 | -0.06(-0.24%) |
Apr 30, 2019 | 26.13 | 27.81 | 25.69 | 26.60 | 726,911 | +0.96(+3.73%) |
Apr 29, 2019 | 24.93 | 25.73 | 24.93 | 25.65 | 301,309 | +0.63(+2.52%) |
Apr 26, 2019 | 24.40 | 25.14 | 24.25 | 25.02 | 343,876 | +0.68(+2.78%) |
Apr 25, 2019 | 24.39 | 24.50 | 23.97 | 24.34 | 219,639 | -0.14(-0.59%) |
Apr 24, 2019 | 24.30 | 24.70 | 24.20 | 24.48 | 218,886 | +0.08(+0.33%) |
Apr 23, 2019 | 23.89 | 24.54 | 23.89 | 24.40 | 177,310 | +0.51(+2.15%) |
Apr 22, 2019 | 24.06 | 24.27 | 23.75 | 23.89 | 157,071 | -0.27(-1.12%) |
Apr 18, 2019 | 24.01 | 24.20 | 23.82 | 24.16 | 172,603 | +0.09(+0.37%) |
Apr 17, 2019 | 23.92 | 24.26 | 23.68 | 24.07 | 212,460 | +0.18(+0.75%) |
Apr 16, 2019 | 23.84 | 24.11 | 23.62 | 23.89 | 254,019 | +0.14(+0.57%) |
Apr 15, 2019 | 23.84 | 24.12 | 23.46 | 23.75 | 186,122 | +0.01(+0.04%) |
Apr 12, 2019 | 23.66 | 23.93 | 23.30 | 23.75 | 299,726 | +0.13(+0.53%) |
Apr 11, 2019 | 23.84 | 24.30 | 23.54 | 23.62 | 284,264 | -0.18(-0.76%) |
Apr 10, 2019 | 23.89 | 23.91 | 22.90 | 23.80 | 309,856 | -0.14(-0.56%) |
Apr 09, 2019 | 24.41 | 24.54 | 23.92 | 23.93 | 248,640 | -0.47(-1.92%) |
Apr 08, 2019 | 24.22 | 24.79 | 24.19 | 24.40 | 150,716 | +0.14(+0.56%) |
Apr 05, 2019 | 24.10 | 24.43 | 24.00 | 24.27 | 165,393 | +0.21(+0.86%) |
Apr 04, 2019 | 23.72 | 24.46 | 23.66 | 24.06 | 210,900 | +0.32(+1.33%) |
Apr 03, 2019 | 24.14 | 24.14 | 23.62 | 23.75 | 166,106 | -0.28(-1.16%) |
Apr 02, 2019 | 24.61 | 24.61 | 23.87 | 24.02 | 132,207 | -0.56(-2.27%) |
Apr 01, 2019 | 24.54 | 24.78 | 24.34 | 24.58 | 208,565 | +0.22(+0.89%) |
Mar 29, 2019 | 24.58 | 24.69 | 23.99 | 24.37 | 293,736 | -0.03(-0.11%) |
Mar 28, 2019 | 24.52 | 24.75 | 24.26 | 24.39 | 147,122 | -0.10(-0.41%) |
Mar 27, 2019 | 24.55 | 24.93 | 24.38 | 24.49 | 195,541 | -0.09(-0.37%) |
Mar 26, 2019 | 23.93 | 24.64 | 23.93 | 24.58 | 133,473 | +0.65(+2.71%) |
Mar 25, 2019 | 24.07 | 24.11 | 23.52 | 23.93 | 391,480 | -0.13(-0.52%) |
Mar 22, 2019 | 24.41 | 24.64 | 23.88 | 24.06 | 242,820 | -0.42(-1.73%) |
Mar 21, 2019 | 24.43 | 24.61 | 24.20 | 24.48 | 164,561 | +0.13(+0.52%) |
Mar 20, 2019 | 25.03 | 25.12 | 24.29 | 24.36 | 306,460 | -0.72(-2.88%) |
Mar 19, 2019 | 25.30 | 25.36 | 24.89 | 25.08 | 123,868 | -0.21(-0.82%) |
Mar 18, 2019 | 25.00 | 25.75 | 25.00 | 25.29 | 184,274 | +0.19(+0.75%) |
Mar 15, 2019 | 24.55 | 25.13 | 24.34 | 25.10 | 493,406 | +0.57(+2.32%) |
Mar 14, 2019 | 24.34 | 24.71 | 24.34 | 24.53 | 218,259 | +0.35(+1.45%) |
Mar 13, 2019 | 23.85 | 24.78 | 23.85 | 24.18 | 445,455 | +0.42(+1.78%) |
Mar 12, 2019 | 23.66 | 23.82 | 23.11 | 23.75 | 277,993 | +0.10(+0.42%) |
Mar 11, 2019 | 23.36 | 23.84 | 23.18 | 23.66 | 212,777 | +0.46(+1.98%) |
Mar 08, 2019 | 23.17 | 23.42 | 22.65 | 23.20 | 243,375 | -0.02(-0.08%) |
Mar 07, 2019 | 23.59 | 23.59 | 23.02 | 23.21 | 187,537 | -0.43(-1.83%) |
Mar 06, 2019 | 24.10 | 24.19 | 23.55 | 23.65 | 230,889 | -0.44(-1.83%) |
Mar 05, 2019 | 24.43 | 24.70 | 23.95 | 24.09 | 227,025 | -0.40(-1.62%) |
Mar 04, 2019 | 24.23 | 24.67 | 23.91 | 24.48 | 272,388 | +0.22(+0.89%) |
Mar 01, 2019 | 24.95 | 25.18 | 24.15 | 24.27 | 276,986 | -0.69(-2.75%) |
Feb 28, 2019 | 25.47 | 25.58 | 24.69 | 24.95 | 305,693 | -0.59(-2.33%) |
Feb 27, 2019 | 25.19 | 25.89 | 25.13 | 25.55 | 336,144 | +0.29(+1.14%) |
Feb 26, 2019 | 24.98 | 25.46 | 24.53 | 25.26 | 265,246 | +0.29(+1.16%) |
Feb 25, 2019 | 25.03 | 25.63 | 24.81 | 24.97 | 236,226 | -0.15(-0.61%) |
Feb 22, 2019 | 25.03 | 25.39 | 24.64 | 25.12 | 345,651 | -0.11(-0.43%) |
Feb 21, 2019 | 24.72 | 25.25 | 24.47 | 25.23 | 555,792 | +0.25(+1.01%) |
Feb 20, 2019 | 26.55 | 27.54 | 24.63 | 24.98 | 895,583 | -1.35(-5.14%) |
Feb 19, 2019 | 29.51 | 30.97 | 25.79 | 26.33 | 1,235,392 | -5.42(-17.06%) |
Feb 15, 2019 | 31.27 | 31.82 | 31.11 | 31.75 | 184,472 | +0.71(+2.29%) |
Feb 14, 2019 | 31.24 | 31.31 | 30.84 | 31.04 | 131,256 | -0.34(-1.09%) |
Feb 13, 2019 | 31.25 | 31.61 | 31.25 | 31.38 | 89,910 | +0.18(+0.58%) |
Feb 12, 2019 | 30.67 | 31.43 | 30.67 | 31.20 | 112,402 | +0.66(+2.15%) |
Feb 11, 2019 | 30.35 | 30.56 | 30.15 | 30.54 | 120,957 | +0.20(+0.65%) |
Feb 08, 2019 | 29.05 | 30.37 | 29.05 | 30.34 | 308,601 | +1.28(+4.40%) |
Feb 07, 2019 | 29.05 | 29.29 | 28.72 | 29.06 | 144,360 | -0.13(-0.43%) |
Feb 06, 2019 | 29.29 | 29.55 | 28.88 | 29.19 | 101,882 | -0.14(-0.46%) |
Feb 05, 2019 | 29.11 | 29.51 | 29.00 | 29.33 | 115,915 | +0.23(+0.81%) |
Feb 04, 2019 | 28.90 | 29.15 | 28.77 | 29.09 | 97,809 | +0.23(+0.81%) |
Feb 01, 2019 | 28.98 | 29.10 | 28.52 | 28.86 | 123,129 | +0.03(+0.09%) |
Jan 31, 2019 | 28.45 | 28.95 | 28.45 | 28.83 | 106,669 | +0.40(+1.40%) |
Jan 30, 2019 | 28.01 | 28.75 | 28.01 | 28.43 | 140,199 | +0.36(+1.28%) |
Jan 29, 2019 | 27.85 | 28.25 | 27.78 | 28.07 | 94,632 | +0.23(+0.81%) |
Jan 28, 2019 | 27.70 | 28.13 | 27.63 | 27.85 | 115,031 | +0.01(+0.03%) |
Jan 25, 2019 | 27.65 | 28.28 | 27.65 | 27.84 | 109,596 | +0.22(+0.78%) |
Jan 24, 2019 | 27.26 | 27.77 | 27.25 | 27.62 | 115,408 | +0.16(+0.59%) |
Jan 23, 2019 | 27.49 | 27.59 | 27.20 | 27.46 | 131,197 | -0.02(-0.07%) |
Jan 22, 2019 | 27.11 | 27.48 | 26.78 | 27.48 | 145,174 | +0.23(+0.86%) |
Jan 18, 2019 | 27.28 | 27.68 | 27.11 | 27.24 | 221,855 | +0.00(+0.00%) |
Jan 17, 2019 | 27.09 | 27.24 | 26.71 | 27.24 | 165,641 | +0.10(+0.37%) |
Jan 16, 2019 | 27.23 | 27.50 | 27.02 | 27.14 | 180,701 | +0.01(+0.03%) |
Jan 15, 2019 | 27.33 | 27.33 | 26.81 | 27.13 | 146,038 | -0.12(-0.43%) |
Jan 14, 2019 | 27.63 | 28.13 | 27.21 | 27.25 | 177,331 | -0.49(-1.75%) |
Jan 11, 2019 | 27.68 | 28.28 | 27.50 | 27.74 | 398,341 | -0.03(-0.10%) |
Jan 10, 2019 | 27.32 | 28.26 | 27.32 | 27.77 | 192,321 | +0.37(+1.35%) |
Jan 09, 2019 | 26.95 | 27.52 | 26.87 | 27.40 | 262,156 | +0.42(+1.57%) |
Jan 08, 2019 | 27.04 | 27.27 | 26.86 | 26.97 | 282,486 | +0.06(+0.23%) |
Jan 07, 2019 | 26.58 | 27.42 | 26.41 | 26.91 | 327,022 | +0.35(+1.32%) |
Jan 04, 2019 | 26.63 | 27.10 | 26.44 | 26.56 | 360,515 | +0.09(+0.34%) |
Jan 03, 2019 | 25.49 | 26.72 | 25.45 | 26.47 | 241,329 | +0.94(+3.67%) |
Jan 02, 2019 | 25.38 | 26.04 | 25.04 | 25.53 | 203,915 | +0.05(+0.18%) |
Dec 31, 2018 | 25.50 | 25.81 | 25.25 | 25.48 | 182,032 | +0.08(+0.32%) |
Dec 28, 2018 | 25.51 | 25.83 | 25.12 | 25.40 | 237,274 | -0.01(-0.04%) |
Dec 27, 2018 | 25.46 | 25.83 | 24.89 | 25.41 | 178,471 | -0.37(-1.43%) |
Dec 26, 2018 | 25.01 | 25.82 | 24.80 | 25.78 | 311,856 | +0.78(+3.10%) |
Dec 24, 2018 | 24.56 | 25.33 | 24.17 | 25.01 | 142,431 | +0.38(+1.54%) |
Dec 21, 2018 | 26.46 | 26.46 | 24.54 | 24.63 | 541,549 | -1.90(-7.17%) |
Dec 20, 2018 | 26.93 | 27.16 | 26.27 | 26.53 | 248,917 | -0.40(-1.47%) |
Dec 19, 2018 | 27.57 | 27.82 | 26.71 | 26.93 | 326,580 | -0.81(-2.93%) |
Dec 18, 2018 | 28.91 | 29.27 | 27.68 | 27.74 | 256,460 | -1.24(-4.29%) |
Dec 17, 2018 | 29.18 | 29.45 | 28.80 | 28.98 | 336,093 | -0.32(-1.08%) |
Dec 14, 2018 | 29.85 | 30.04 | 29.23 | 29.30 | 142,875 | -0.73(-2.43%) |
Dec 13, 2018 | 29.88 | 30.66 | 29.88 | 30.03 | 259,324 | +0.20(+0.66%) |
Dec 12, 2018 | 29.46 | 30.21 | 29.24 | 29.83 | 191,925 | +0.64(+2.19%) |
Dec 11, 2018 | 29.11 | 29.89 | 29.05 | 29.19 | 241,040 | +0.34(+1.19%) |
Dec 10, 2018 | 29.12 | 29.12 | 28.29 | 28.85 | 294,850 | -0.17(-0.59%) |
Dec 07, 2018 | 28.65 | 29.42 | 28.65 | 29.02 | 237,607 | +0.20(+0.69%) |
Dec 06, 2018 | 28.35 | 28.85 | 28.12 | 28.82 | 234,650 | +0.25(+0.88%) |
Dec 04, 2018 | 29.79 | 29.79 | 28.37 | 28.57 | 238,938 | -1.23(-4.11%) |
Dec 03, 2018 | 30.61 | 30.89 | 29.75 | 29.79 | 391,949 | -0.54(-1.78%) |
Nov 30, 2018 | 29.92 | 30.85 | 29.77 | 30.34 | 414,204 | +0.43(+1.45%) |
Nov 29, 2018 | 29.64 | 30.27 | 29.44 | 29.90 | 237,874 | +0.14(+0.45%) |
Nov 28, 2018 | 27.54 | 30.07 | 27.54 | 29.77 | 675,344 | +2.17(+7.87%) |
Nov 27, 2018 | 27.42 | 27.74 | 27.42 | 27.59 | 219,995 | +0.17(+0.62%) |
Nov 26, 2018 | 27.48 | 28.11 | 27.34 | 27.42 | 242,214 | +0.08(+0.30%) |
Nov 23, 2018 | 27.59 | 27.82 | 27.29 | 27.34 | 49,695 | -0.36(-1.30%) |
Nov 21, 2018 | 27.70 | 27.70 | 27.70 | 0 | +0.30(+1.09%) | |
Nov 20, 2018 | 26.76 | 27.92 | 26.71 | 27.41 | 274,132 | +0.60(+2.25%) |
Nov 19, 2018 | 27.37 | 27.54 | 26.80 | 26.80 | 201,778 | -0.53(-1.95%) |
Nov 16, 2018 | 27.50 | 27.77 | 27.24 | 27.33 | 196,453 | -0.25(-0.91%) |
Nov 15, 2018 | 27.62 | 27.78 | 27.18 | 27.59 | 213,597 | -0.14(-0.52%) |
Nov 14, 2018 | 28.55 | 28.61 | 27.69 | 27.73 | 125,488 | -0.65(-2.29%) |
Nov 13, 2018 | 28.56 | 28.89 | 28.30 | 28.38 | 147,683 | -0.12(-0.41%) |
Nov 12, 2018 | 28.66 | 28.91 | 28.33 | 28.50 | 191,637 | -0.14(-0.50%) |
Nov 09, 2018 | 29.10 | 29.60 | 28.63 | 28.64 | 194,933 | -0.49(-1.69%) |
Nov 08, 2018 | 29.18 | 29.44 | 28.76 | 29.13 | 424,540 | -0.13(-0.46%) |
Nov 07, 2018 | 29.77 | 29.83 | 28.94 | 29.27 | 180,292 | -0.50(-1.69%) |
Nov 06, 2018 | 29.35 | 29.99 | 29.15 | 29.77 | 199,177 | +0.36(+1.22%) |
Nov 05, 2018 | 29.56 | 29.97 | 29.22 | 29.41 | 114,181 | -0.09(-0.30%) |
Nov 02, 2018 | 30.14 | 30.19 | 29.26 | 29.50 | 108,222 | -0.64(-2.11%) |
Nov 01, 2018 | 29.72 | 30.77 | 29.62 | 30.14 | 299,900 | +0.50(+1.70%) |
Oct 31, 2018 | 28.56 | 29.91 | 28.44 | 29.64 | 286,357 | +1.29(+4.56%) |
Oct 30, 2018 | 26.07 | 29.15 | 26.07 | 28.34 | 620,059 | -0.44(-1.53%) |
Oct 29, 2018 | 28.45 | 29.39 | 28.23 | 28.78 | 276,469 | +0.48(+1.68%) |
Oct 26, 2018 | 28.50 | 28.68 | 27.96 | 28.31 | 196,382 | -0.20(-0.69%) |
Oct 25, 2018 | 28.49 | 28.82 | 28.18 | 28.50 | 132,370 | +0.04(+0.13%) |
Oct 24, 2018 | 28.65 | 29.17 | 28.42 | 28.47 | 299,227 | -0.15(-0.53%) |
Oct 23, 2018 | 27.48 | 28.92 | 27.27 | 28.62 | 255,253 | +0.92(+3.34%) |
Oct 22, 2018 | 27.15 | 28.11 | 26.81 | 27.70 | 644,280 | +0.65(+2.39%) |
Oct 19, 2018 | 26.90 | 27.18 | 26.89 | 27.05 | 161,942 | +0.13(+0.50%) |
Oct 18, 2018 | 27.28 | 27.46 | 26.73 | 26.92 | 124,114 | -0.52(-1.90%) |
Oct 17, 2018 | 27.54 | 27.70 | 27.01 | 27.44 | 151,022 | -0.14(-0.52%) |
Oct 16, 2018 | 27.18 | 27.79 | 27.10 | 27.58 | 256,598 | +0.38(+1.39%) |
Oct 15, 2018 | 26.94 | 27.61 | 26.66 | 27.20 | 290,070 | +0.19(+0.70%) |
Oct 12, 2018 | 27.87 | 27.87 | 26.65 | 27.02 | 339,155 | -0.63(-2.27%) |
Oct 11, 2018 | 27.85 | 28.15 | 27.62 | 27.64 | 189,001 | -0.25(-0.90%) |
Oct 10, 2018 | 28.37 | 28.72 | 27.75 | 27.89 | 206,851 | -0.58(-2.05%) |
Oct 09, 2018 | 29.15 | 29.29 | 28.47 | 28.48 | 140,434 | -0.69(-2.37%) |
Oct 08, 2018 | 29.17 | 29.37 | 29.06 | 29.17 | 192,709 | -0.03(-0.09%) |
Oct 05, 2018 | 29.33 | 29.71 | 29.13 | 29.20 | 224,803 | -0.01(-0.03%) |
Oct 04, 2018 | 28.96 | 29.22 | 28.41 | 29.20 | 271,406 | +0.15(+0.52%) |
Oct 03, 2018 | 29.78 | 29.89 | 28.83 | 29.05 | 251,010 | -0.74(-2.50%) |
Oct 02, 2018 | 29.47 | 30.06 | 29.21 | 29.80 | 269,223 | +0.35(+1.19%) |