Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 29.88 | 30.14 | 29.18 | 29.48 | 489,725 | -1.66(-5.33%) |
Sep 27, 2019 | 30.74 | 31.64 | 30.50 | 31.14 | 357,900 | -1.22(-3.77%) |
Sep 26, 2019 | 32.69 | 33.17 | 32.22 | 32.36 | 285,226 | -0.24(-0.74%) |
Sep 25, 2019 | 34.85 | 35.08 | 32.35 | 32.60 | 854,195 | -2.83(-7.99%) |
Sep 24, 2019 | 34.47 | 35.53 | 34.00 | 35.43 | 549,640 | -0.30(-0.84%) |
Sep 23, 2019 | 34.87 | 35.74 | 34.80 | 35.73 | 591,790 | +2.76(+8.37%) |
Sep 20, 2019 | 32.41 | 32.99 | 32.29 | 32.97 | 375,700 | +0.65(+2.01%) |
Sep 19, 2019 | 32.73 | 32.78 | 32.28 | 32.32 | 128,158 | +0.22(+0.69%) |
Sep 18, 2019 | 32.84 | 33.16 | 31.42 | 32.10 | 570,461 | -1.16(-3.49%) |
Sep 17, 2019 | 32.78 | 33.53 | 32.52 | 33.26 | 254,620 | +0.49(+1.50%) |
Sep 16, 2019 | 32.65 | 33.16 | 32.30 | 32.77 | 346,584 | +1.66(+5.34%) |
Sep 13, 2019 | 33.49 | 33.62 | 31.04 | 31.11 | 1,020,400 | -2.41(-7.19%) |
Sep 12, 2019 | 33.79 | 34.31 | 33.29 | 33.52 | 606,094 | -0.24(-0.71%) |
Sep 11, 2019 | 33.09 | 33.82 | 33.07 | 33.76 | 322,342 | +0.40(+1.20%) |
Sep 10, 2019 | 33.82 | 33.92 | 33.30 | 33.36 | 408,445 | +0.12(+0.36%) |
Sep 09, 2019 | 33.66 | 33.96 | 33.16 | 33.24 | 496,839 | -0.17(-0.51%) |
Sep 06, 2019 | 35.95 | 36.35 | 33.16 | 33.41 | 1,204,900 | -2.29(-6.41%) |
Sep 05, 2019 | 38.00 | 38.00 | 35.11 | 35.70 | 1,154,562 | -3.96(-9.98%) |
Sep 04, 2019 | 38.52 | 39.66 | 38.34 | 39.66 | 882,965 | +1.86(+4.92%) |
Sep 03, 2019 | 36.51 | 37.92 | 36.26 | 37.80 | 1,052,605 | +2.98(+8.56%) |
Aug 30, 2019 | 34.59 | 35.21 | 34.16 | 34.82 | 406,800 | +0.34(+0.99%) |
Aug 29, 2019 | 35.60 | 35.79 | 33.69 | 34.48 | 1,310,707 | -0.35(-1.00%) |
Aug 28, 2019 | 34.78 | 35.16 | 34.21 | 34.83 | 737,713 | +0.52(+1.52%) |
Aug 27, 2019 | 33.50 | 34.36 | 33.33 | 34.31 | 482,036 | +1.90(+5.86%) |
Aug 26, 2019 | 32.25 | 32.75 | 32.06 | 32.41 | 347,491 | +0.76(+2.41%) |
Aug 23, 2019 | 30.51 | 31.73 | 30.39 | 31.65 | 513,400 | +1.42(+4.69%) |
Aug 22, 2019 | 30.20 | 30.52 | 30.16 | 30.23 | 307,106 | -0.30(-0.98%) |
Aug 21, 2019 | 30.31 | 30.69 | 30.19 | 30.53 | 157,385 | -0.03(-0.10%) |
Aug 20, 2019 | 30.00 | 30.70 | 30.00 | 30.56 | 233,284 | +1.05(+3.56%) |
Aug 19, 2019 | 29.88 | 30.07 | 29.51 | 29.51 | 319,544 | -0.91(-2.99%) |
Aug 16, 2019 | 30.75 | 30.88 | 30.25 | 30.42 | 315,000 | -0.47(-1.52%) |
Aug 15, 2019 | 30.83 | 31.01 | 30.62 | 30.89 | 366,167 | +0.16(+0.52%) |
Aug 14, 2019 | 30.76 | 31.18 | 30.31 | 30.73 | 684,142 | +0.88(+2.95%) |
Aug 13, 2019 | 31.09 | 31.10 | 28.39 | 29.85 | 983,428 | -0.45(-1.49%) |
Aug 12, 2019 | 29.86 | 30.63 | 29.81 | 30.30 | 361,472 | +0.29(+0.97%) |
Aug 09, 2019 | 29.85 | 30.28 | 29.65 | 30.01 | 226,000 | -0.02(-0.07%) |
Aug 08, 2019 | 29.58 | 30.39 | 29.47 | 30.03 | 533,288 | -0.30(-0.99%) |
Aug 07, 2019 | 29.91 | 31.03 | 29.87 | 30.33 | 1,133,592 | +2.09(+7.39%) |
Aug 06, 2019 | 28.31 | 28.39 | 28.04 | 28.24 | 231,842 | +0.19(+0.69%) |
Aug 05, 2019 | 28.20 | 28.60 | 27.65 | 28.05 | 505,574 | +0.56(+2.04%) |
Aug 02, 2019 | 27.18 | 27.80 | 27.14 | 27.49 | 385,900 | -0.53(-1.89%) |
Aug 01, 2019 | 26.80 | 28.08 | 26.78 | 28.02 | 520,104 | +0.40(+1.45%) |
Jul 31, 2019 | 28.30 | 28.42 | 27.46 | 27.62 | 711,497 | -1.15(-3.99%) |
Jul 30, 2019 | 28.48 | 28.90 | 28.32 | 28.77 | 333,604 | +0.41(+1.43%) |
Jul 29, 2019 | 28.20 | 28.42 | 27.99 | 28.36 | 278,655 | +0.37(+1.33%) |
Jul 26, 2019 | 28.41 | 28.46 | 27.97 | 27.99 | 278,500 | -0.18(-0.64%) |
Jul 25, 2019 | 28.63 | 28.66 | 27.92 | 28.17 | 476,190 | -0.69(-2.39%) |
Jul 24, 2019 | 28.88 | 29.05 | 28.69 | 28.86 | 394,801 | +0.68(+2.41%) |
Jul 23, 2019 | 28.44 | 28.67 | 28.13 | 28.18 | 415,093 | -0.04(-0.14%) |
Jul 22, 2019 | 27.97 | 28.26 | 27.92 | 28.22 | 375,022 | +0.75(+2.73%) |
Jul 19, 2019 | 28.36 | 28.84 | 27.02 | 27.47 | 894,200 | -0.52(-1.86%) |
Jul 18, 2019 | 27.18 | 28.03 | 26.97 | 27.99 | 628,773 | +1.19(+4.44%) |
Jul 17, 2019 | 26.10 | 26.84 | 26.03 | 26.80 | 636,250 | +1.49(+5.89%) |
Jul 16, 2019 | 25.17 | 25.86 | 25.17 | 25.31 | 633,933 | +0.44(+1.77%) |
Jul 15, 2019 | 24.41 | 24.89 | 24.41 | 24.87 | 282,842 | +0.56(+2.30%) |
Jul 12, 2019 | 24.00 | 24.38 | 23.92 | 24.31 | 133,900 | +0.28(+1.17%) |
Jul 11, 2019 | 24.23 | 24.37 | 23.93 | 24.03 | 209,331 | -0.36(-1.48%) |
Jul 10, 2019 | 24.42 | 24.45 | 23.98 | 24.39 | 343,290 | +0.43(+1.79%) |
Jul 09, 2019 | 23.76 | 24.01 | 23.63 | 23.96 | 239,386 | +0.33(+1.40%) |
Jul 08, 2019 | 23.81 | 23.88 | 23.61 | 23.63 | 236,235 | -0.02(-0.08%) |
Jul 05, 2019 | 23.81 | 23.81 | 23.28 | 23.65 | 404,100 | -0.97(-3.94%) |
Jul 03, 2019 | 24.65 | 24.70 | 24.49 | 24.62 | 109,800 | +0.10(+0.41%) |
Jul 02, 2019 | 23.95 | 24.59 | 23.91 | 24.52 | 397,565 | +0.45(+1.87%) |
Jul 01, 2019 | 24.34 | 24.60 | 24.04 | 24.07 | 290,052 | -0.58(-2.35%) |
Jun 28, 2019 | 24.45 | 24.72 | 24.35 | 24.65 | 186,100 | +0.19(+0.78%) |
Jun 27, 2019 | 24.32 | 24.50 | 24.21 | 24.46 | 200,538 | -0.14(-0.57%) |
Jun 26, 2019 | 24.58 | 24.84 | 24.45 | 24.60 | 218,412 | -0.23(-0.93%) |
Jun 25, 2019 | 25.04 | 25.31 | 24.63 | 24.83 | 529,956 | -0.37(-1.47%) |
Jun 24, 2019 | 24.80 | 25.27 | 24.80 | 25.20 | 512,740 | +0.38(+1.53%) |
Jun 21, 2019 | 24.86 | 24.95 | 24.45 | 24.82 | 333,000 | -0.35(-1.39%) |
Jun 20, 2019 | 24.97 | 25.43 | 24.84 | 25.17 | 794,863 | +1.00(+4.14%) |
Jun 19, 2019 | 23.68 | 24.17 | 23.59 | 24.17 | 295,741 | +0.40(+1.68%) |
Jun 18, 2019 | 23.66 | 24.00 | 23.39 | 23.77 | 327,682 | +0.53(+2.28%) |
Jun 17, 2019 | 23.45 | 23.45 | 23.17 | 23.24 | 140,494 | -0.05(-0.21%) |
Jun 14, 2019 | 23.61 | 23.76 | 23.10 | 23.29 | 311,100 | -0.12(-0.51%) |
Jun 13, 2019 | 23.13 | 23.54 | 23.13 | 23.41 | 262,131 | +0.40(+1.74%) |
Jun 12, 2019 | 23.01 | 23.22 | 22.98 | 23.01 | 107,180 | +0.04(+0.17%) |
Jun 11, 2019 | 22.84 | 23.10 | 22.81 | 22.97 | 83,689 | +0.17(+0.75%) |
Jun 10, 2019 | 23.02 | 23.09 | 22.64 | 22.80 | 243,399 | -1.03(-4.32%) |
Jun 07, 2019 | 23.86 | 24.30 | 23.77 | 23.83 | 747,900 | +0.47(+2.01%) |
Jun 06, 2019 | 23.54 | 23.64 | 23.34 | 23.36 | 187,585 | +0.22(+0.95%) |
Jun 05, 2019 | 23.72 | 23.72 | 23.06 | 23.14 | 213,630 | -0.12(-0.52%) |
Jun 04, 2019 | 23.01 | 23.32 | 22.91 | 23.26 | 215,303 | +0.10(+0.43%) |
Jun 03, 2019 | 22.86 | 23.26 | 22.77 | 23.16 | 267,959 | +0.70(+3.12%) |
May 31, 2019 | 22.31 | 22.78 | 22.24 | 22.46 | 185,000 | +0.21(+0.94%) |
May 30, 2019 | 22.02 | 22.42 | 21.99 | 22.25 | 96,086 | +0.26(+1.18%) |
May 29, 2019 | 22.05 | 22.11 | 21.87 | 21.99 | 83,843 | +0.24(+1.10%) |
May 28, 2019 | 21.73 | 21.75 | 21.57 | 21.75 | 196,306 | -0.67(-2.97%) |
May 24, 2019 | 22.44 | 22.48 | 22.33 | 22.42 | 77,400 | -0.08(-0.37%) |
May 23, 2019 | 22.29 | 22.67 | 22.28 | 22.50 | 218,263 | +0.46(+2.09%) |
May 22, 2019 | 22.09 | 22.16 | 22.00 | 22.04 | 69,186 | -0.02(-0.09%) |
May 21, 2019 | 21.94 | 22.10 | 21.81 | 22.06 | 624,873 | -0.06(-0.27%) |
May 20, 2019 | 21.99 | 22.15 | 21.93 | 22.12 | 97,893 | +0.13(+0.59%) |
May 17, 2019 | 22.06 | 22.07 | 21.90 | 21.99 | 311,400 | -0.45(-2.01%) |
May 16, 2019 | 23.02 | 23.06 | 22.33 | 22.44 | 490,272 | -0.77(-3.32%) |
May 15, 2019 | 23.24 | 23.29 | 23.11 | 23.21 | 55,406 | -0.01(-0.04%) |
May 14, 2019 | 23.26 | 23.42 | 23.14 | 23.22 | 406,088 | +0.10(+0.43%) |
May 13, 2019 | 23.22 | 23.22 | 23.00 | 23.12 | 127,276 | -0.01(-0.04%) |
May 10, 2019 | 23.05 | 23.23 | 23.04 | 23.13 | 86,900 | +0.04(+0.17%) |
May 09, 2019 | 22.94 | 23.24 | 22.91 | 23.09 | 88,456 | -0.25(-1.07%) |
May 08, 2019 | 23.60 | 23.60 | 23.31 | 23.34 | 83,276 | -0.27(-1.14%) |
May 07, 2019 | 23.52 | 23.62 | 23.42 | 23.61 | 183,959 | +0.01(+0.04%) |
May 06, 2019 | 23.26 | 23.64 | 23.26 | 23.60 | 49,216 | -0.03(-0.13%) |
May 03, 2019 | 23.23 | 23.80 | 23.22 | 23.63 | 302,000 | +0.92(+4.05%) |
May 02, 2019 | 22.67 | 22.80 | 22.54 | 22.71 | 244,904 | -0.10(-0.44%) |
May 01, 2019 | 23.34 | 23.45 | 22.66 | 22.81 | 349,888 | -0.99(-4.16%) |
Apr 30, 2019 | 23.54 | 23.86 | 23.46 | 23.80 | 111,192 | +0.10(+0.42%) |
Apr 29, 2019 | 23.80 | 23.80 | 23.56 | 23.70 | 218,386 | -0.43(-1.78%) |
Apr 26, 2019 | 24.08 | 24.23 | 23.94 | 24.13 | 243,800 | +0.34(+1.43%) |
Apr 25, 2019 | 23.88 | 24.04 | 23.70 | 23.79 | 85,804 | -0.03(-0.13%) |
Apr 24, 2019 | 23.49 | 23.94 | 23.49 | 23.82 | 96,076 | +0.39(+1.67%) |
Apr 23, 2019 | 23.29 | 23.47 | 23.18 | 23.43 | 161,786 | -0.59(-2.46%) |
Apr 22, 2019 | 24.06 | 24.12 | 23.98 | 24.02 | 65,389 | +0.02(+0.08%) |
Apr 18, 2019 | 23.91 | 24.06 | 23.90 | 24.00 | 95,700 | +0.05(+0.21%) |
Apr 17, 2019 | 24.13 | 24.16 | 23.75 | 23.95 | 59,045 | -0.02(-0.08%) |
Apr 16, 2019 | 23.65 | 24.02 | 23.65 | 23.97 | 110,452 | +0.00(+0.00%) |
Apr 15, 2019 | 23.65 | 24.09 | 23.50 | 23.97 | 124,314 | +0.00(+0.00%) |
Apr 12, 2019 | 24.12 | 24.35 | 23.94 | 23.97 | 79,900 | +0.12(+0.50%) |
Apr 11, 2019 | 24.20 | 24.36 | 23.67 | 23.85 | 213,736 | -0.94(-3.79%) |
Apr 10, 2019 | 24.73 | 25.01 | 24.73 | 24.79 | 52,573 | -0.01(-0.04%) |
Apr 09, 2019 | 25.01 | 25.05 | 24.77 | 24.80 | 87,623 | -0.11(-0.44%) |
Apr 08, 2019 | 24.95 | 24.95 | 24.72 | 24.91 | 299,865 | +0.50(+2.04%) |
Apr 05, 2019 | 24.60 | 24.66 | 24.33 | 24.41 | 110,700 | -0.19(-0.77%) |
Apr 04, 2019 | 23.93 | 24.65 | 23.73 | 24.60 | 344,605 | +0.15(+0.61%) |
Apr 03, 2019 | 24.22 | 24.57 | 24.19 | 24.45 | 83,592 | +0.05(+0.21%) |
Apr 02, 2019 | 24.06 | 24.41 | 24.02 | 24.40 | 83,514 | +0.02(+0.08%) |
Apr 01, 2019 | 24.71 | 24.71 | 24.37 | 24.38 | 119,696 | -0.10(-0.41%) |
Mar 29, 2019 | 24.70 | 24.74 | 24.45 | 24.48 | 146,700 | +0.35(+1.45%) |
Mar 28, 2019 | 24.45 | 24.47 | 24.01 | 24.13 | 509,746 | -0.92(-3.67%) |
Mar 27, 2019 | 25.39 | 25.42 | 25.03 | 25.05 | 167,146 | -0.54(-2.11%) |
Mar 26, 2019 | 25.77 | 25.81 | 25.47 | 25.59 | 72,522 | -0.39(-1.50%) |
Mar 25, 2019 | 25.84 | 26.10 | 25.84 | 25.98 | 121,001 | +0.45(+1.76%) |
Mar 22, 2019 | 25.56 | 25.68 | 25.41 | 25.53 | 127,000 | -0.21(-0.82%) |
Mar 21, 2019 | 25.91 | 25.91 | 25.45 | 25.74 | 109,742 | -0.09(-0.35%) |
Mar 20, 2019 | 25.50 | 26.02 | 25.07 | 25.83 | 186,948 | +0.44(+1.73%) |
Mar 19, 2019 | 25.54 | 25.61 | 25.33 | 25.39 | 76,167 | +0.09(+0.36%) |
Mar 18, 2019 | 25.39 | 25.56 | 25.23 | 25.30 | 80,278 | +0.18(+0.72%) |
Mar 15, 2019 | 25.30 | 25.44 | 25.10 | 25.12 | 154,000 | +0.32(+1.29%) |
Mar 14, 2019 | 24.81 | 24.85 | 24.62 | 24.80 | 273,452 | -0.96(-3.73%) |
Mar 13, 2019 | 25.82 | 25.89 | 25.67 | 25.76 | 72,012 | +0.08(+0.31%) |
Mar 12, 2019 | 25.62 | 25.74 | 25.42 | 25.68 | 88,125 | +0.44(+1.74%) |
Mar 11, 2019 | 25.22 | 25.27 | 24.93 | 25.24 | 84,387 | -0.16(-0.63%) |
Mar 08, 2019 | 25.15 | 25.44 | 25.04 | 25.40 | 166,900 | +1.10(+4.53%) |
Mar 07, 2019 | 24.27 | 24.45 | 24.20 | 24.30 | 84,554 | -0.21(-0.86%) |
Mar 06, 2019 | 24.54 | 24.60 | 24.40 | 24.51 | 81,994 | -0.20(-0.81%) |
Mar 05, 2019 | 24.49 | 24.73 | 24.40 | 24.71 | 109,925 | +0.16(+0.65%) |
Mar 04, 2019 | 24.55 | 24.64 | 24.44 | 24.55 | 213,558 | -0.18(-0.73%) |
Mar 01, 2019 | 25.73 | 25.95 | 24.73 | 24.73 | 331,400 | -1.56(-5.93%) |
Feb 28, 2019 | 26.74 | 26.74 | 26.22 | 26.29 | 224,539 | -0.47(-1.76%) |
Feb 27, 2019 | 27.11 | 27.16 | 26.66 | 26.76 | 151,654 | -0.68(-2.48%) |
Feb 26, 2019 | 27.35 | 27.46 | 27.06 | 27.44 | 88,948 | +0.09(+0.33%) |
Feb 25, 2019 | 27.61 | 27.68 | 27.24 | 27.35 | 116,011 | -0.11(-0.40%) |
Feb 22, 2019 | 27.41 | 27.66 | 27.38 | 27.46 | 467,000 | +0.34(+1.25%) |
Feb 21, 2019 | 27.55 | 27.63 | 27.11 | 27.12 | 239,534 | -0.94(-3.35%) |
Feb 20, 2019 | 28.05 | 28.59 | 27.92 | 28.06 | 326,377 | +0.24(+0.86%) |
Feb 19, 2019 | 27.25 | 27.85 | 27.24 | 27.82 | 234,685 | +0.72(+2.66%) |
Feb 15, 2019 | 26.70 | 27.14 | 26.43 | 27.10 | 165,900 | +0.58(+2.19%) |
Feb 14, 2019 | 26.21 | 26.53 | 26.14 | 26.52 | 114,859 | +0.20(+0.76%) |
Feb 13, 2019 | 26.83 | 27.20 | 26.28 | 26.32 | 140,532 | -0.52(-1.94%) |
Feb 12, 2019 | 26.89 | 26.94 | 26.73 | 26.84 | 59,402 | -0.04(-0.15%) |
Feb 11, 2019 | 26.81 | 27.10 | 26.80 | 26.88 | 59,406 | -0.43(-1.57%) |
Feb 08, 2019 | 27.10 | 27.36 | 27.01 | 27.31 | 74,900 | +0.31(+1.15%) |
Feb 07, 2019 | 26.81 | 27.05 | 26.74 | 27.00 | 71,988 | +0.21(+0.78%) |
Feb 06, 2019 | 27.29 | 27.30 | 26.70 | 26.79 | 112,562 | -0.66(-2.40%) |
Feb 05, 2019 | 27.57 | 27.60 | 27.30 | 27.45 | 63,028 | -0.02(-0.07%) |
Feb 04, 2019 | 27.24 | 27.64 | 27.24 | 27.47 | 116,404 | -0.20(-0.72%) |
Feb 01, 2019 | 28.10 | 28.18 | 27.58 | 27.67 | 164,100 | -0.48(-1.71%) |
Jan 31, 2019 | 28.54 | 28.63 | 28.04 | 28.15 | 176,728 | -0.02(-0.07%) |
Jan 30, 2019 | 27.61 | 28.35 | 27.52 | 28.17 | 531,503 | +0.78(+2.85%) |
Jan 29, 2019 | 27.49 | 27.58 | 27.31 | 27.39 | 102,400 | +0.27(+1.00%) |
Jan 28, 2019 | 26.65 | 27.13 | 26.63 | 27.12 | 126,980 | +0.11(+0.41%) |
Jan 25, 2019 | 26.40 | 27.05 | 26.40 | 27.01 | 212,400 | +1.37(+5.34%) |
Jan 24, 2019 | 25.74 | 25.79 | 25.51 | 25.64 | 68,751 | -0.16(-0.62%) |
Jan 23, 2019 | 25.59 | 25.85 | 25.49 | 25.80 | 70,073 | +0.09(+0.35%) |
Jan 22, 2019 | 25.55 | 25.78 | 25.41 | 25.71 | 150,043 | -0.04(-0.16%) |
Jan 18, 2019 | 25.97 | 26.12 | 25.72 | 25.75 | 176,000 | -0.68(-2.57%) |
Jan 17, 2019 | 26.33 | 26.51 | 26.20 | 26.43 | 77,394 | -0.21(-0.79%) |
Jan 16, 2019 | 26.74 | 26.84 | 26.63 | 26.64 | 97,661 | +0.05(+0.19%) |
Jan 15, 2019 | 26.96 | 27.02 | 26.54 | 26.59 | 41,698 | -0.23(-0.86%) |
Jan 14, 2019 | 26.83 | 26.91 | 26.66 | 26.82 | 217,181 | +0.14(+0.52%) |
Jan 11, 2019 | 26.61 | 26.89 | 26.59 | 26.68 | 57,200 | +0.14(+0.53%) |
Jan 10, 2019 | 26.87 | 26.97 | 26.53 | 26.54 | 122,655 | -0.73(-2.68%) |
Jan 09, 2019 | 26.90 | 27.33 | 26.83 | 27.27 | 107,874 | +0.34(+1.26%) |
Jan 08, 2019 | 26.77 | 27.05 | 26.77 | 26.93 | 98,082 | +0.10(+0.37%) |
Jan 07, 2019 | 27.25 | 27.25 | 26.82 | 26.83 | 79,198 | -0.27(-1.00%) |
Jan 04, 2019 | 27.16 | 27.32 | 26.78 | 27.10 | 119,200 | -0.19(-0.70%) |
Jan 03, 2019 | 26.94 | 27.34 | 26.76 | 27.29 | 551,258 | +0.91(+3.45%) |
Jan 02, 2019 | 26.12 | 26.89 | 26.12 | 26.38 | 401,374 | +0.01(+0.04%) |
Dec 31, 2018 | 26.01 | 26.48 | 25.89 | 26.37 | 140,200 | +0.29(+1.11%) |
Dec 28, 2018 | 26.00 | 26.12 | 25.74 | 26.08 | 103,800 | +0.39(+1.52%) |
Dec 27, 2018 | 25.50 | 25.73 | 25.31 | 25.69 | 149,671 | +0.70(+2.80%) |
Dec 26, 2018 | 24.89 | 25.43 | 24.79 | 24.99 | 215,803 | +0.82(+3.39%) |
Dec 24, 2018 | 23.89 | 24.25 | 23.89 | 24.17 | 144,700 | +0.52(+2.20%) |
Dec 21, 2018 | 24.01 | 24.02 | 23.58 | 23.65 | 203,900 | -0.50(-2.07%) |
Dec 20, 2018 | 24.19 | 24.39 | 23.93 | 24.15 | 161,822 | +0.64(+2.72%) |
Dec 19, 2018 | 23.93 | 24.32 | 23.42 | 23.51 | 184,791 | -0.19(-0.80%) |
Dec 18, 2018 | 23.68 | 23.94 | 23.63 | 23.70 | 63,411 | -0.14(-0.59%) |
Dec 17, 2018 | 23.61 | 23.94 | 23.56 | 23.84 | 56,723 | +0.29(+1.23%) |
Dec 14, 2018 | 23.35 | 23.68 | 23.27 | 23.55 | 106,300 | -0.62(-2.57%) |
Dec 13, 2018 | 24.11 | 24.20 | 23.95 | 24.17 | 52,231 | +0.10(+0.42%) |
Dec 12, 2018 | 23.97 | 24.26 | 23.93 | 24.07 | 165,734 | +0.57(+2.43%) |
Dec 11, 2018 | 23.81 | 24.00 | 23.38 | 23.50 | 103,193 | +0.15(+0.64%) |
Dec 10, 2018 | 23.39 | 23.64 | 23.28 | 23.35 | 61,519 | -0.40(-1.68%) |
Dec 07, 2018 | 23.41 | 23.81 | 23.41 | 23.75 | 81,100 | +0.46(+1.98%) |
Dec 06, 2018 | 23.14 | 23.29 | 23.01 | 23.29 | 74,959 | -0.10(-0.43%) |
Dec 04, 2018 | 23.74 | 23.87 | 23.38 | 23.39 | 194,000 | +0.46(+2.01%) |
Dec 03, 2018 | 23.39 | 23.48 | 22.90 | 22.93 | 115,495 | +0.58(+2.60%) |
Nov 30, 2018 | 22.33 | 22.36 | 21.97 | 22.35 | 103,900 | -0.39(-1.72%) |
Nov 29, 2018 | 22.84 | 23.03 | 22.66 | 22.74 | 265,951 | -0.01(-0.04%) |
Nov 28, 2018 | 22.32 | 23.02 | 22.20 | 22.75 | 75,585 | +0.53(+2.39%) |
Nov 27, 2018 | 22.62 | 22.67 | 22.08 | 22.22 | 70,342 | -0.39(-1.72%) |
Nov 26, 2018 | 22.74 | 22.82 | 22.52 | 22.61 | 42,684 | -0.08(-0.35%) |
Nov 23, 2018 | 22.74 | 22.83 | 22.66 | 22.69 | 33,700 | -0.64(-2.74%) |
Nov 21, 2018 | 23.33 | 23.33 | 23.33 | 0 | +0.50(+2.19%) | |
Nov 20, 2018 | 23.11 | 23.11 | 22.55 | 22.83 | 84,516 | -0.31(-1.34%) |
Nov 19, 2018 | 23.08 | 23.23 | 23.00 | 23.14 | 372,123 | -0.03(-0.13%) |
Nov 16, 2018 | 23.14 | 23.17 | 22.92 | 23.17 | 82,000 | +0.41(+1.80%) |
Nov 15, 2018 | 22.40 | 22.92 | 22.33 | 22.76 | 62,965 | +0.46(+2.06%) |
Nov 14, 2018 | 21.92 | 22.47 | 21.92 | 22.30 | 111,717 | +0.46(+2.11%) |
Nov 13, 2018 | 21.88 | 22.14 | 21.74 | 21.84 | 75,463 | -0.08(-0.36%) |
Nov 12, 2018 | 22.10 | 22.11 | 21.88 | 21.92 | 129,770 | -0.49(-2.19%) |
Nov 09, 2018 | 22.61 | 22.63 | 22.20 | 22.41 | 155,200 | -0.83(-3.57%) |
Nov 08, 2018 | 23.24 | 23.44 | 23.10 | 23.24 | 76,984 | -0.44(-1.86%) |
Nov 07, 2018 | 23.89 | 23.97 | 23.64 | 23.68 | 43,814 | +0.12(+0.51%) |
Nov 06, 2018 | 23.69 | 23.81 | 23.44 | 23.56 | 73,198 | -0.40(-1.67%) |
Nov 05, 2018 | 23.93 | 24.20 | 23.83 | 23.96 | 175,607 | -0.34(-1.40%) |
Nov 02, 2018 | 24.48 | 24.84 | 24.22 | 24.30 | 122,500 | +0.04(+0.16%) |
Nov 01, 2018 | 23.77 | 24.53 | 23.76 | 24.26 | 169,347 | +1.49(+6.54%) |
Oct 31, 2018 | 22.85 | 22.96 | 22.71 | 22.77 | 322,149 | -0.69(-2.94%) |
Oct 30, 2018 | 23.30 | 23.54 | 23.30 | 23.46 | 48,272 | +0.08(+0.34%) |
Oct 29, 2018 | 24.07 | 24.14 | 23.22 | 23.38 | 125,009 | -0.80(-3.31%) |
Oct 26, 2018 | 24.11 | 24.43 | 24.07 | 24.18 | 369,600 | +0.19(+0.79%) |
Oct 25, 2018 | 24.11 | 24.12 | 23.86 | 23.99 | 88,404 | -0.14(-0.58%) |
Oct 24, 2018 | 24.31 | 24.45 | 24.01 | 24.13 | 65,905 | -0.17(-0.70%) |
Oct 23, 2018 | 24.48 | 24.57 | 24.28 | 24.30 | 193,663 | +0.55(+2.32%) |
Oct 22, 2018 | 23.80 | 23.83 | 23.62 | 23.75 | 57,853 | -0.22(-0.92%) |
Oct 19, 2018 | 24.20 | 24.27 | 23.93 | 23.97 | 128,700 | +0.15(+0.63%) |
Oct 18, 2018 | 23.83 | 24.08 | 23.68 | 23.82 | 92,842 | -0.15(-0.63%) |
Oct 17, 2018 | 24.12 | 24.34 | 23.92 | 23.97 | 52,267 | -0.09(-0.37%) |
Oct 16, 2018 | 24.58 | 24.63 | 24.06 | 24.06 | 89,173 | -0.13(-0.54%) |
Oct 15, 2018 | 24.28 | 24.48 | 24.11 | 24.19 | 103,847 | +0.19(+0.79%) |
Oct 12, 2018 | 24.15 | 24.22 | 23.79 | 24.00 | 112,600 | +0.22(+0.93%) |
Oct 11, 2018 | 23.50 | 24.08 | 23.37 | 23.78 | 274,871 | +0.81(+3.51%) |
Oct 10, 2018 | 23.15 | 23.19 | 22.79 | 22.97 | 104,936 | -0.32(-1.35%) |
Oct 09, 2018 | 23.09 | 23.35 | 22.87 | 23.29 | 66,952 | +0.00(+0.00%) |
Oct 08, 2018 | 23.07 | 23.30 | 22.88 | 23.29 | 188,718 | -0.80(-3.32%) |
Oct 05, 2018 | 24.20 | 24.35 | 23.93 | 24.09 | 200,200 | +0.15(+0.63%) |
Oct 04, 2018 | 24.44 | 24.50 | 23.76 | 23.94 | 96,998 | -0.23(-0.95%) |
Oct 03, 2018 | 24.27 | 24.55 | 24.05 | 24.17 | 102,794 | -0.03(-0.12%) |
Oct 02, 2018 | 24.60 | 24.99 | 24.12 | 24.20 | 302,423 | +0.55(+2.33%) |