Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 32.12 | 32.13 | 31.75 | 31.80 | 559,422 | -0.28(-0.87%) |
Sep 27, 2019 | 32.17 | 32.49 | 31.83 | 32.07 | 518,399 | +0.06(+0.20%) |
Sep 26, 2019 | 32.35 | 32.55 | 31.98 | 32.01 | 273,397 | -0.46(-1.43%) |
Sep 25, 2019 | 31.86 | 32.59 | 31.86 | 32.47 | 355,556 | +0.59(+1.86%) |
Sep 24, 2019 | 32.47 | 32.59 | 31.66 | 31.88 | 451,812 | -0.60(-1.85%) |
Sep 23, 2019 | 32.11 | 32.66 | 31.92 | 32.48 | 320,295 | +0.26(+0.80%) |
Sep 20, 2019 | 32.29 | 32.68 | 32.21 | 32.23 | 1,362,776 | -0.09(-0.27%) |
Sep 19, 2019 | 32.33 | 32.78 | 32.29 | 32.31 | 357,852 | -0.03(-0.11%) |
Sep 18, 2019 | 32.63 | 32.83 | 32.12 | 32.35 | 585,675 | -0.35(-1.08%) |
Sep 17, 2019 | 32.59 | 32.87 | 32.45 | 32.70 | 555,883 | -0.09(-0.26%) |
Sep 16, 2019 | 32.34 | 32.89 | 32.28 | 32.78 | 420,237 | +0.16(+0.50%) |
Sep 13, 2019 | 32.58 | 32.80 | 32.44 | 32.62 | 441,616 | +0.32(+0.98%) |
Sep 12, 2019 | 31.73 | 32.51 | 31.60 | 32.30 | 447,600 | +0.42(+1.32%) |
Sep 11, 2019 | 31.18 | 31.92 | 30.90 | 31.88 | 422,498 | +0.83(+2.69%) |
Sep 10, 2019 | 30.85 | 31.21 | 30.76 | 31.05 | 443,597 | +0.18(+0.58%) |
Sep 09, 2019 | 30.45 | 30.92 | 30.27 | 30.87 | 328,370 | +0.59(+1.96%) |
Sep 06, 2019 | 30.35 | 30.65 | 30.21 | 30.27 | 353,316 | -0.07(-0.23%) |
Sep 05, 2019 | 30.56 | 30.95 | 30.19 | 30.34 | 339,665 | +0.19(+0.63%) |
Sep 04, 2019 | 30.24 | 30.38 | 30.03 | 30.15 | 324,353 | +0.21(+0.69%) |
Sep 03, 2019 | 30.37 | 30.39 | 29.78 | 29.95 | 773,181 | -0.65(-2.13%) |
Aug 30, 2019 | 30.31 | 30.64 | 30.25 | 30.60 | 470,352 | +0.40(+1.34%) |
Aug 29, 2019 | 30.12 | 30.44 | 30.02 | 30.20 | 348,370 | +0.39(+1.30%) |
Aug 28, 2019 | 29.33 | 29.90 | 29.29 | 29.81 | 668,938 | +0.31(+1.05%) |
Aug 27, 2019 | 30.23 | 30.45 | 29.47 | 29.50 | 605,688 | -0.52(-1.72%) |
Aug 26, 2019 | 30.00 | 30.32 | 29.79 | 30.02 | 400,343 | +0.24(+0.81%) |
Aug 23, 2019 | 30.38 | 30.67 | 29.58 | 29.78 | 615,774 | -0.71(-2.34%) |
Aug 22, 2019 | 30.55 | 30.72 | 30.26 | 30.49 | 239,280 | +0.11(+0.37%) |
Aug 21, 2019 | 30.34 | 30.51 | 30.12 | 30.38 | 316,456 | +0.29(+0.97%) |
Aug 20, 2019 | 30.08 | 30.23 | 29.90 | 30.08 | 556,867 | -0.09(-0.31%) |
Aug 19, 2019 | 30.16 | 30.31 | 30.02 | 30.18 | 398,409 | +0.43(+1.44%) |
Aug 16, 2019 | 29.40 | 29.87 | 29.40 | 29.75 | 667,078 | +0.57(+1.94%) |
Aug 15, 2019 | 29.27 | 29.66 | 29.13 | 29.18 | 651,369 | +0.01(+0.03%) |
Aug 14, 2019 | 29.70 | 30.00 | 29.11 | 29.17 | 678,364 | -1.09(-3.61%) |
Aug 13, 2019 | 30.13 | 30.82 | 30.13 | 30.27 | 295,662 | +0.03(+0.11%) |
Aug 12, 2019 | 30.05 | 30.39 | 29.94 | 30.23 | 343,165 | -0.14(-0.45%) |
Aug 09, 2019 | 30.33 | 30.54 | 30.10 | 30.37 | 355,992 | -0.03(-0.08%) |
Aug 08, 2019 | 29.93 | 30.51 | 29.12 | 30.39 | 773,407 | +0.77(+2.58%) |
Aug 07, 2019 | 29.33 | 29.67 | 27.75 | 29.63 | 672,961 | -0.17(-0.57%) |
Aug 06, 2019 | 29.60 | 29.92 | 29.27 | 29.80 | 395,125 | +0.26(+0.90%) |
Aug 05, 2019 | 29.70 | 29.70 | 29.03 | 29.54 | 517,485 | -0.63(-2.10%) |
Aug 02, 2019 | 30.57 | 30.63 | 29.97 | 30.17 | 641,998 | -0.56(-1.83%) |
Aug 01, 2019 | 31.28 | 31.64 | 30.62 | 30.73 | 700,422 | -0.52(-1.67%) |
Jul 31, 2019 | 31.46 | 31.82 | 30.90 | 31.25 | 691,029 | -0.26(-0.84%) |
Jul 30, 2019 | 30.80 | 31.53 | 30.80 | 31.52 | 385,609 | +0.48(+1.54%) |
Jul 29, 2019 | 31.22 | 31.36 | 30.98 | 31.04 | 531,197 | -0.15(-0.49%) |
Jul 26, 2019 | 30.89 | 31.24 | 30.87 | 31.19 | 384,613 | +0.36(+1.16%) |
Jul 25, 2019 | 30.83 | 30.95 | 30.65 | 30.83 | 869,156 | +0.01(+0.03%) |
Jul 24, 2019 | 30.18 | 30.95 | 30.18 | 30.83 | 609,456 | +0.43(+1.41%) |
Jul 23, 2019 | 29.93 | 30.41 | 29.89 | 30.40 | 460,906 | +0.62(+2.09%) |
Jul 22, 2019 | 29.88 | 29.96 | 29.56 | 29.77 | 347,497 | -0.11(-0.37%) |
Jul 19, 2019 | 29.92 | 30.21 | 29.81 | 29.89 | 680,506 | -0.15(-0.48%) |
Jul 18, 2019 | 29.77 | 30.18 | 29.48 | 30.03 | 497,232 | +0.33(+1.12%) |
Jul 17, 2019 | 29.57 | 29.89 | 29.52 | 29.70 | 841,399 | +0.13(+0.43%) |
Jul 16, 2019 | 29.59 | 29.80 | 29.43 | 29.57 | 421,120 | +0.01(+0.03%) |
Jul 15, 2019 | 30.37 | 30.42 | 29.51 | 29.56 | 624,261 | -0.72(-2.37%) |
Jul 12, 2019 | 30.07 | 30.40 | 29.95 | 30.28 | 388,710 | +0.24(+0.80%) |
Jul 11, 2019 | 30.01 | 30.18 | 29.79 | 30.04 | 484,593 | +0.05(+0.17%) |
Jul 10, 2019 | 29.91 | 30.24 | 29.77 | 29.99 | 915,617 | +0.11(+0.37%) |
Jul 09, 2019 | 29.88 | 29.99 | 29.56 | 29.88 | 582,110 | -0.05(-0.17%) |
Jul 08, 2019 | 30.00 | 30.07 | 29.71 | 29.93 | 474,450 | -0.11(-0.37%) |
Jul 05, 2019 | 29.92 | 30.12 | 29.71 | 30.04 | 247,903 | +0.23(+0.77%) |
Jul 03, 2019 | 29.65 | 29.85 | 29.54 | 29.81 | 207,522 | +0.32(+1.10%) |
Jul 02, 2019 | 29.58 | 29.72 | 29.24 | 29.48 | 446,265 | -0.20(-0.69%) |
Jul 01, 2019 | 30.00 | 30.19 | 29.60 | 29.69 | 401,841 | -0.15(-0.52%) |
Jun 28, 2019 | 29.27 | 29.88 | 29.19 | 29.84 | 1,180,294 | +0.70(+2.40%) |
Jun 27, 2019 | 28.40 | 29.15 | 28.33 | 29.14 | 334,097 | +0.79(+2.77%) |
Jun 26, 2019 | 28.42 | 28.62 | 28.31 | 28.36 | 404,830 | +0.10(+0.36%) |
Jun 25, 2019 | 28.25 | 28.46 | 27.98 | 28.25 | 472,334 | +0.04(+0.15%) |
Jun 24, 2019 | 28.29 | 28.66 | 28.05 | 28.21 | 485,886 | -0.04(-0.15%) |
Jun 21, 2019 | 28.68 | 28.83 | 28.22 | 28.25 | 1,000,511 | -0.62(-2.16%) |
Jun 20, 2019 | 28.77 | 28.95 | 28.42 | 28.88 | 465,354 | +0.24(+0.84%) |
Jun 19, 2019 | 28.38 | 28.71 | 28.23 | 28.64 | 549,211 | +0.25(+0.87%) |
Jun 18, 2019 | 27.99 | 28.69 | 27.85 | 28.39 | 292,002 | +0.48(+1.71%) |
Jun 17, 2019 | 28.31 | 28.48 | 27.83 | 27.91 | 327,502 | -0.35(-1.24%) |
Jun 14, 2019 | 28.33 | 28.42 | 28.03 | 28.26 | 263,822 | -0.11(-0.39%) |
Jun 13, 2019 | 28.48 | 28.60 | 28.31 | 28.37 | 309,271 | +0.07(+0.24%) |
Jun 12, 2019 | 27.96 | 28.36 | 27.95 | 28.31 | 284,737 | +0.16(+0.58%) |
Jun 11, 2019 | 28.27 | 28.36 | 27.95 | 28.14 | 291,385 | +0.07(+0.24%) |
Jun 10, 2019 | 28.08 | 28.35 | 27.98 | 28.07 | 301,227 | +0.14(+0.49%) |
Jun 07, 2019 | 27.75 | 28.04 | 27.60 | 27.94 | 326,207 | +0.15(+0.55%) |
Jun 06, 2019 | 27.69 | 27.89 | 27.35 | 27.78 | 382,845 | +0.04(+0.15%) |
Jun 05, 2019 | 27.77 | 28.07 | 27.28 | 27.74 | 311,208 | -0.09(-0.31%) |
Jun 04, 2019 | 27.35 | 27.83 | 27.08 | 27.83 | 332,675 | +0.80(+2.97%) |
Jun 03, 2019 | 27.07 | 27.30 | 26.66 | 27.02 | 551,828 | +0.05(+0.19%) |
May 31, 2019 | 26.86 | 27.22 | 26.84 | 26.97 | 434,826 | -0.15(-0.57%) |
May 30, 2019 | 27.50 | 27.63 | 26.87 | 27.13 | 386,140 | -0.33(-1.21%) |
May 29, 2019 | 27.13 | 27.56 | 26.96 | 27.46 | 362,553 | +0.23(+0.85%) |
May 28, 2019 | 27.66 | 27.75 | 27.22 | 27.23 | 365,657 | -0.49(-1.76%) |
May 24, 2019 | 27.86 | 28.14 | 27.60 | 27.72 | 305,139 | +0.00(+0.00%) |
May 23, 2019 | 27.72 | 27.87 | 27.39 | 27.72 | 465,696 | -0.23(-0.83%) |
May 22, 2019 | 28.14 | 28.22 | 27.74 | 27.95 | 297,426 | -0.28(-1.00%) |
May 21, 2019 | 28.08 | 28.37 | 28.01 | 28.23 | 337,515 | +0.20(+0.70%) |
May 20, 2019 | 27.53 | 28.19 | 27.50 | 28.03 | 306,556 | +0.43(+1.55%) |
May 17, 2019 | 27.65 | 28.13 | 27.54 | 27.60 | 572,356 | -0.32(-1.16%) |
May 16, 2019 | 27.53 | 28.08 | 27.51 | 27.93 | 387,331 | +0.55(+2.00%) |
May 15, 2019 | 27.38 | 27.44 | 26.96 | 27.38 | 295,256 | -0.26(-0.93%) |
May 14, 2019 | 26.99 | 27.74 | 26.95 | 27.64 | 411,653 | +0.62(+2.31%) |
May 13, 2019 | 27.61 | 27.70 | 26.97 | 27.02 | 526,013 | -1.04(-3.71%) |
May 10, 2019 | 27.76 | 28.15 | 27.45 | 28.06 | 360,151 | +0.27(+0.98%) |
May 09, 2019 | 27.55 | 27.90 | 27.37 | 27.78 | 422,841 | +0.04(+0.15%) |
May 08, 2019 | 28.04 | 28.10 | 27.71 | 27.74 | 470,263 | -0.43(-1.54%) |
May 07, 2019 | 28.06 | 28.29 | 27.95 | 28.17 | 374,326 | -0.14(-0.51%) |
May 06, 2019 | 27.69 | 28.47 | 27.69 | 28.32 | 277,599 | +0.13(+0.45%) |
May 03, 2019 | 27.97 | 28.35 | 27.86 | 28.19 | 348,826 | +0.31(+1.10%) |
May 02, 2019 | 27.92 | 28.79 | 27.72 | 27.89 | 514,432 | +0.00(+0.00%) |
May 01, 2019 | 28.19 | 28.32 | 27.76 | 27.89 | 385,211 | -0.25(-0.91%) |
Apr 30, 2019 | 28.37 | 28.79 | 27.98 | 28.14 | 439,425 | -0.20(-0.69%) |
Apr 29, 2019 | 28.34 | 28.73 | 28.28 | 28.34 | 389,249 | +0.01(+0.03%) |
Apr 26, 2019 | 27.66 | 28.37 | 27.61 | 28.33 | 420,075 | +0.67(+2.43%) |
Apr 25, 2019 | 28.19 | 28.19 | 27.28 | 27.66 | 755,484 | -0.66(-2.34%) |
Apr 24, 2019 | 28.42 | 28.72 | 28.25 | 28.32 | 1,975,272 | -0.06(-0.21%) |
Apr 23, 2019 | 27.64 | 28.54 | 27.60 | 28.38 | 841,449 | +0.80(+2.89%) |
Apr 22, 2019 | 27.85 | 27.93 | 27.38 | 27.58 | 398,491 | -0.33(-1.19%) |
Apr 18, 2019 | 27.89 | 28.39 | 27.88 | 27.91 | 423,019 | -0.17(-0.60%) |
Apr 17, 2019 | 27.63 | 28.11 | 27.43 | 28.08 | 751,049 | +0.68(+2.48%) |
Apr 16, 2019 | 25.92 | 27.43 | 25.55 | 27.40 | 1,312,559 | +1.48(+5.70%) |
Apr 15, 2019 | 26.33 | 26.51 | 25.78 | 25.92 | 416,468 | -0.35(-1.33%) |
Apr 12, 2019 | 26.03 | 26.37 | 25.92 | 26.27 | 330,454 | +0.48(+1.88%) |
Apr 11, 2019 | 25.94 | 26.00 | 25.72 | 25.79 | 258,622 | +0.02(+0.07%) |
Apr 10, 2019 | 25.56 | 25.80 | 25.38 | 25.77 | 288,669 | +0.25(+1.00%) |
Apr 09, 2019 | 25.73 | 25.85 | 25.46 | 25.52 | 295,791 | -0.29(-1.12%) |
Apr 08, 2019 | 25.62 | 25.87 | 25.57 | 25.81 | 296,223 | +0.10(+0.40%) |
Apr 05, 2019 | 25.42 | 25.75 | 25.27 | 25.70 | 305,959 | +0.29(+1.14%) |
Apr 04, 2019 | 25.01 | 25.52 | 24.90 | 25.41 | 440,856 | +0.42(+1.66%) |
Apr 03, 2019 | 25.06 | 25.21 | 24.84 | 25.00 | 330,732 | +0.26(+1.06%) |
Apr 02, 2019 | 25.00 | 25.02 | 24.72 | 24.74 | 348,670 | -0.26(-1.05%) |
Apr 01, 2019 | 24.70 | 25.07 | 24.70 | 25.00 | 379,938 | +0.47(+1.90%) |
Mar 29, 2019 | 24.99 | 25.00 | 24.48 | 24.53 | 413,127 | -0.23(-0.93%) |
Mar 28, 2019 | 24.72 | 24.89 | 24.50 | 24.76 | 363,246 | +0.03(+0.10%) |
Mar 27, 2019 | 24.50 | 24.86 | 24.20 | 24.74 | 364,806 | +0.10(+0.41%) |
Mar 26, 2019 | 24.08 | 24.64 | 23.95 | 24.63 | 393,841 | +0.69(+2.87%) |
Mar 25, 2019 | 23.85 | 24.17 | 23.62 | 23.95 | 490,431 | +0.08(+0.36%) |
Mar 22, 2019 | 24.50 | 24.60 | 23.83 | 23.86 | 718,026 | -0.78(-3.17%) |
Mar 21, 2019 | 24.74 | 25.24 | 24.61 | 24.64 | 496,695 | -0.24(-0.96%) |
Mar 20, 2019 | 25.27 | 25.45 | 24.85 | 24.88 | 434,827 | -0.42(-1.68%) |
Mar 19, 2019 | 25.97 | 26.06 | 25.26 | 25.30 | 471,975 | -0.59(-2.26%) |
Mar 18, 2019 | 25.60 | 25.95 | 25.60 | 25.89 | 287,683 | +0.37(+1.43%) |
Mar 15, 2019 | 25.53 | 25.83 | 25.47 | 25.52 | 1,112,428 | -0.02(-0.07%) |
Mar 14, 2019 | 25.35 | 25.65 | 25.21 | 25.54 | 416,747 | +0.20(+0.80%) |
Mar 13, 2019 | 25.68 | 25.76 | 25.32 | 25.34 | 475,390 | -0.26(-1.03%) |
Mar 12, 2019 | 25.73 | 25.81 | 25.46 | 25.60 | 539,411 | -0.03(-0.13%) |
Mar 11, 2019 | 25.44 | 25.80 | 25.36 | 25.64 | 475,938 | +0.20(+0.80%) |
Mar 08, 2019 | 25.00 | 25.54 | 24.83 | 25.43 | 378,621 | +0.25(+1.01%) |
Mar 07, 2019 | 25.65 | 25.69 | 25.14 | 25.18 | 532,102 | -0.51(-1.98%) |
Mar 06, 2019 | 26.37 | 26.39 | 25.62 | 25.69 | 481,575 | -0.60(-2.29%) |
Mar 05, 2019 | 26.09 | 26.43 | 25.88 | 26.29 | 473,187 | +0.14(+0.52%) |
Mar 04, 2019 | 26.18 | 26.37 | 25.89 | 26.15 | 291,894 | -0.06(-0.23%) |
Mar 01, 2019 | 26.25 | 26.39 | 25.92 | 26.21 | 254,141 | +0.16(+0.62%) |
Feb 28, 2019 | 26.08 | 26.35 | 25.95 | 26.05 | 337,539 | -0.03(-0.10%) |
Feb 27, 2019 | 25.86 | 26.09 | 25.79 | 26.08 | 191,687 | +0.23(+0.89%) |
Feb 26, 2019 | 26.04 | 26.26 | 25.84 | 25.85 | 321,038 | -0.31(-1.20%) |
Feb 25, 2019 | 26.26 | 26.36 | 26.05 | 26.16 | 336,201 | +0.05(+0.20%) |
Feb 22, 2019 | 25.87 | 26.11 | 25.78 | 26.11 | 383,567 | +0.29(+1.12%) |
Feb 21, 2019 | 25.92 | 25.92 | 25.58 | 25.82 | 219,349 | -0.03(-0.13%) |
Feb 20, 2019 | 25.66 | 25.89 | 25.45 | 25.86 | 318,581 | +0.21(+0.83%) |
Feb 19, 2019 | 25.20 | 25.77 | 25.17 | 25.64 | 418,751 | +0.36(+1.41%) |
Feb 15, 2019 | 25.02 | 25.40 | 25.02 | 25.29 | 446,455 | +0.41(+1.64%) |
Feb 14, 2019 | 25.06 | 25.17 | 24.86 | 24.88 | 527,943 | -0.36(-1.41%) |
Feb 13, 2019 | 25.29 | 25.33 | 25.08 | 25.24 | 442,205 | +0.00(+0.00%) |
Feb 12, 2019 | 25.14 | 25.37 | 25.14 | 25.24 | 251,252 | +0.22(+0.88%) |
Feb 11, 2019 | 24.91 | 25.04 | 24.73 | 25.02 | 311,044 | +0.22(+0.89%) |
Feb 08, 2019 | 25.13 | 25.26 | 24.77 | 24.79 | 422,077 | -0.43(-1.72%) |
Feb 07, 2019 | 25.33 | 25.46 | 24.91 | 25.23 | 372,337 | +0.08(+0.34%) |
Feb 06, 2019 | 25.08 | 25.26 | 24.92 | 25.14 | 333,708 | +0.01(+0.03%) |
Feb 05, 2019 | 25.03 | 25.14 | 24.88 | 25.13 | 449,357 | +0.08(+0.34%) |
Feb 04, 2019 | 24.75 | 25.05 | 24.56 | 25.05 | 410,779 | +0.35(+1.40%) |
Feb 01, 2019 | 24.63 | 24.86 | 24.48 | 24.70 | 520,845 | +0.17(+0.69%) |
Jan 31, 2019 | 24.54 | 24.63 | 24.08 | 24.54 | 641,432 | -0.10(-0.41%) |
Jan 30, 2019 | 25.09 | 25.09 | 24.48 | 24.64 | 908,097 | -0.35(-1.42%) |
Jan 29, 2019 | 25.13 | 25.23 | 24.92 | 24.99 | 425,691 | -0.15(-0.60%) |
Jan 28, 2019 | 24.64 | 25.14 | 24.64 | 25.14 | 540,181 | +0.34(+1.36%) |
Jan 25, 2019 | 24.87 | 24.88 | 24.60 | 24.81 | 361,853 | +0.12(+0.48%) |
Jan 24, 2019 | 24.66 | 24.80 | 24.51 | 24.69 | 379,655 | -0.03(-0.14%) |
Jan 23, 2019 | 24.42 | 24.78 | 24.42 | 24.72 | 538,525 | +0.04(+0.17%) |
Jan 22, 2019 | 24.84 | 24.87 | 24.43 | 24.68 | 714,453 | -0.30(-1.18%) |
Jan 18, 2019 | 24.47 | 25.12 | 24.31 | 24.97 | 568,152 | +0.55(+2.24%) |
Jan 17, 2019 | 24.01 | 24.55 | 24.01 | 24.43 | 896,195 | +0.12(+0.49%) |
Jan 16, 2019 | 24.51 | 24.52 | 23.91 | 24.31 | 602,748 | +0.27(+1.12%) |
Jan 15, 2019 | 23.46 | 24.07 | 23.03 | 24.04 | 749,067 | +0.50(+2.11%) |
Jan 14, 2019 | 23.40 | 23.73 | 23.35 | 23.54 | 432,933 | +0.02(+0.07%) |
Jan 11, 2019 | 23.42 | 23.57 | 23.25 | 23.52 | 364,224 | -0.07(-0.29%) |
Jan 10, 2019 | 23.52 | 23.68 | 23.28 | 23.59 | 386,228 | +0.02(+0.07%) |
Jan 09, 2019 | 23.52 | 23.70 | 23.25 | 23.57 | 467,518 | +0.09(+0.39%) |
Jan 08, 2019 | 23.37 | 23.58 | 23.15 | 23.48 | 542,457 | +0.16(+0.69%) |
Jan 07, 2019 | 23.16 | 23.42 | 22.84 | 23.32 | 633,188 | +0.07(+0.29%) |
Jan 04, 2019 | 22.94 | 23.42 | 22.85 | 23.25 | 417,458 | +0.65(+2.87%) |
Jan 03, 2019 | 22.92 | 23.20 | 21.48 | 22.60 | 1,002,461 | -0.36(-1.58%) |
Jan 02, 2019 | 22.30 | 22.98 | 21.84 | 22.97 | 744,955 | +0.44(+1.95%) |
Dec 31, 2018 | 22.30 | 22.53 | 22.01 | 22.53 | 700,112 | +0.34(+1.52%) |
Dec 28, 2018 | 21.84 | 22.52 | 21.80 | 22.19 | 584,395 | +0.34(+1.54%) |
Dec 27, 2018 | 21.34 | 21.86 | 21.09 | 21.85 | 604,706 | +0.09(+0.43%) |
Dec 26, 2018 | 21.09 | 21.79 | 20.81 | 21.76 | 548,258 | +0.73(+3.49%) |
Dec 24, 2018 | 21.20 | 21.40 | 20.98 | 21.03 | 321,304 | -0.31(-1.46%) |
Dec 21, 2018 | 21.36 | 21.83 | 21.29 | 21.34 | 1,976,675 | -0.05(-0.24%) |
Dec 20, 2018 | 21.14 | 21.57 | 21.09 | 21.39 | 633,889 | +0.20(+0.96%) |
Dec 19, 2018 | 22.06 | 22.16 | 21.10 | 21.19 | 725,511 | -0.88(-3.98%) |
Dec 18, 2018 | 22.42 | 22.65 | 21.97 | 22.06 | 723,172 | -0.15(-0.68%) |
Dec 17, 2018 | 22.38 | 22.76 | 22.18 | 22.22 | 966,926 | -0.24(-1.05%) |
Dec 14, 2018 | 22.50 | 22.86 | 22.41 | 22.45 | 624,469 | -0.20(-0.89%) |
Dec 13, 2018 | 22.92 | 22.92 | 22.40 | 22.65 | 606,682 | -0.27(-1.18%) |
Dec 12, 2018 | 22.98 | 23.25 | 22.73 | 22.92 | 429,417 | +0.17(+0.74%) |
Dec 11, 2018 | 23.10 | 23.30 | 22.64 | 22.76 | 593,384 | -0.07(-0.30%) |
Dec 10, 2018 | 23.14 | 23.27 | 22.46 | 22.82 | 722,364 | -0.31(-1.35%) |
Dec 07, 2018 | 23.26 | 23.62 | 22.83 | 23.14 | 579,296 | -0.12(-0.51%) |
Dec 06, 2018 | 22.84 | 23.27 | 22.59 | 23.25 | 690,416 | +0.08(+0.36%) |
Dec 04, 2018 | 24.20 | 24.24 | 23.14 | 23.17 | 692,287 | -1.10(-4.52%) |
Dec 03, 2018 | 24.54 | 24.54 | 23.82 | 24.27 | 509,744 | -0.03(-0.14%) |
Nov 30, 2018 | 23.79 | 24.38 | 23.79 | 24.30 | 658,733 | +0.40(+1.69%) |
Nov 29, 2018 | 23.70 | 23.99 | 23.47 | 23.89 | 429,130 | +0.08(+0.32%) |
Nov 28, 2018 | 23.35 | 23.85 | 23.05 | 23.82 | 406,181 | +0.48(+2.06%) |
Nov 27, 2018 | 23.41 | 23.52 | 23.23 | 23.34 | 337,329 | -0.12(-0.50%) |
Nov 26, 2018 | 23.22 | 23.64 | 23.17 | 23.46 | 361,248 | +0.49(+2.13%) |
Nov 23, 2018 | 22.76 | 23.17 | 22.72 | 22.97 | 140,022 | +0.03(+0.15%) |
Nov 21, 2018 | 22.93 | 22.93 | 22.93 | 0 | +0.16(+0.70%) | |
Nov 20, 2018 | 23.18 | 23.25 | 22.71 | 22.77 | 456,284 | -0.52(-2.24%) |
Nov 19, 2018 | 23.14 | 23.46 | 23.00 | 23.30 | 436,554 | +0.04(+0.18%) |
Nov 16, 2018 | 23.13 | 23.33 | 23.02 | 23.25 | 521,794 | -0.05(-0.22%) |
Nov 15, 2018 | 22.81 | 23.39 | 22.73 | 23.30 | 350,031 | +0.38(+1.66%) |
Nov 14, 2018 | 23.49 | 23.59 | 22.68 | 22.92 | 372,152 | -0.41(-1.77%) |
Nov 13, 2018 | 23.42 | 23.84 | 23.19 | 23.34 | 428,233 | +0.00(+0.00%) |
Nov 12, 2018 | 23.34 | 23.72 | 23.25 | 23.34 | 393,529 | +0.00(+0.00%) |
Nov 09, 2018 | 23.74 | 23.96 | 23.28 | 23.34 | 461,208 | -0.46(-1.91%) |
Nov 08, 2018 | 23.58 | 23.89 | 23.55 | 23.79 | 233,357 | +0.15(+0.64%) |
Nov 07, 2018 | 23.57 | 23.70 | 23.01 | 23.64 | 401,481 | +0.10(+0.43%) |
Nov 06, 2018 | 23.37 | 23.72 | 23.25 | 23.54 | 348,691 | +0.09(+0.39%) |
Nov 05, 2018 | 23.42 | 23.68 | 23.35 | 23.45 | 409,682 | -0.01(-0.04%) |
Nov 02, 2018 | 23.48 | 23.72 | 23.17 | 23.46 | 492,330 | +0.06(+0.25%) |
Nov 01, 2018 | 23.60 | 23.77 | 23.33 | 23.40 | 635,573 | -0.20(-0.85%) |
Oct 31, 2018 | 23.84 | 23.94 | 23.55 | 23.60 | 724,697 | -0.07(-0.28%) |
Oct 30, 2018 | 23.50 | 23.70 | 23.30 | 23.67 | 772,504 | +0.29(+1.22%) |
Oct 29, 2018 | 23.19 | 23.68 | 23.13 | 23.38 | 841,587 | +0.34(+1.49%) |
Oct 26, 2018 | 22.96 | 23.33 | 22.68 | 23.04 | 700,073 | -0.09(-0.40%) |
Oct 25, 2018 | 22.50 | 23.36 | 22.34 | 23.13 | 1,104,773 | +0.73(+3.25%) |
Oct 24, 2018 | 23.18 | 23.18 | 22.38 | 22.40 | 758,070 | -0.82(-3.54%) |
Oct 23, 2018 | 22.94 | 23.40 | 22.77 | 23.22 | 796,941 | -0.06(-0.25%) |
Oct 22, 2018 | 24.40 | 24.49 | 23.26 | 23.28 | 824,894 | -1.06(-4.37%) |
Oct 19, 2018 | 24.25 | 24.58 | 24.10 | 24.35 | 734,916 | +0.01(+0.03%) |
Oct 18, 2018 | 24.52 | 25.07 | 24.32 | 24.34 | 939,169 | -0.38(-1.53%) |
Oct 17, 2018 | 25.02 | 25.15 | 24.01 | 24.71 | 1,144,444 | -0.19(-0.77%) |
Oct 16, 2018 | 24.65 | 24.99 | 24.14 | 24.91 | 914,653 | +0.34(+1.40%) |
Oct 15, 2018 | 24.41 | 24.87 | 24.32 | 24.56 | 792,355 | +0.13(+0.51%) |
Oct 12, 2018 | 25.59 | 25.59 | 24.00 | 24.44 | 804,601 | -1.00(-3.92%) |
Oct 11, 2018 | 26.35 | 26.36 | 25.43 | 25.43 | 676,771 | -0.97(-3.68%) |
Oct 10, 2018 | 26.76 | 27.13 | 26.38 | 26.41 | 568,459 | -0.30(-1.13%) |
Oct 09, 2018 | 26.68 | 27.05 | 26.57 | 26.71 | 408,734 | -0.04(-0.16%) |
Oct 08, 2018 | 26.52 | 26.86 | 26.40 | 26.75 | 223,435 | +0.21(+0.79%) |
Oct 05, 2018 | 26.94 | 26.94 | 26.47 | 26.54 | 357,733 | -0.30(-1.12%) |
Oct 04, 2018 | 26.74 | 27.14 | 26.73 | 26.84 | 420,055 | +0.03(+0.09%) |
Oct 03, 2018 | 26.36 | 26.86 | 26.26 | 26.82 | 453,129 | +0.49(+1.88%) |
Oct 02, 2018 | 26.26 | 26.50 | 26.05 | 26.32 | 388,417 | -0.01(-0.03%) |