Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 29.21 | 30.38 | 29.19 | 30.09 | 444,340 | +0.91(+3.12%) |
Sep 27, 2019 | 30.00 | 30.11 | 28.80 | 29.18 | 397,100 | -0.72(-2.41%) |
Sep 26, 2019 | 30.64 | 30.87 | 29.47 | 29.90 | 340,001 | -0.77(-2.51%) |
Sep 25, 2019 | 29.55 | 30.67 | 29.44 | 30.67 | 523,798 | +1.25(+4.25%) |
Sep 24, 2019 | 30.22 | 30.28 | 29.33 | 29.42 | 523,544 | -0.58(-1.93%) |
Sep 23, 2019 | 30.31 | 30.79 | 29.94 | 30.00 | 283,640 | -0.69(-2.25%) |
Sep 20, 2019 | 30.92 | 31.34 | 30.22 | 30.69 | 437,100 | -0.32(-1.03%) |
Sep 19, 2019 | 31.15 | 31.68 | 30.94 | 31.01 | 206,638 | -0.08(-0.26%) |
Sep 18, 2019 | 31.38 | 31.60 | 30.52 | 31.09 | 344,462 | -0.24(-0.77%) |
Sep 17, 2019 | 31.82 | 32.23 | 31.17 | 31.33 | 360,612 | -0.63(-1.97%) |
Sep 16, 2019 | 31.26 | 32.04 | 30.83 | 31.96 | 425,885 | +0.63(+2.01%) |
Sep 13, 2019 | 31.66 | 32.22 | 30.91 | 31.33 | 744,200 | -0.21(-0.67%) |
Sep 12, 2019 | 30.73 | 31.75 | 30.69 | 31.54 | 724,300 | +0.99(+3.24%) |
Sep 11, 2019 | 28.82 | 30.72 | 28.82 | 30.55 | 534,544 | +2.02(+7.08%) |
Sep 10, 2019 | 29.80 | 30.02 | 28.51 | 28.53 | 471,805 | -1.38(-4.61%) |
Sep 09, 2019 | 28.45 | 30.29 | 28.29 | 29.91 | 619,704 | +1.72(+6.10%) |
Sep 06, 2019 | 28.13 | 28.36 | 27.70 | 28.19 | 257,200 | +0.15(+0.53%) |
Sep 05, 2019 | 28.52 | 28.90 | 27.84 | 28.04 | 448,126 | -0.06(-0.21%) |
Sep 04, 2019 | 27.44 | 28.24 | 27.35 | 28.10 | 522,287 | +0.96(+3.54%) |
Sep 03, 2019 | 27.80 | 27.80 | 26.77 | 27.14 | 540,638 | -0.86(-3.07%) |
Aug 30, 2019 | 27.89 | 28.26 | 27.57 | 28.00 | 538,000 | +0.35(+1.27%) |
Aug 29, 2019 | 28.55 | 29.05 | 27.57 | 27.65 | 367,309 | -0.68(-2.40%) |
Aug 28, 2019 | 27.77 | 28.45 | 27.25 | 28.33 | 691,181 | +0.47(+1.69%) |
Aug 27, 2019 | 28.29 | 28.69 | 27.38 | 27.86 | 545,450 | -0.38(-1.35%) |
Aug 26, 2019 | 28.57 | 28.79 | 27.97 | 28.24 | 829,840 | -0.02(-0.07%) |
Aug 23, 2019 | 29.73 | 29.96 | 27.92 | 28.26 | 550,800 | -1.85(-6.14%) |
Aug 22, 2019 | 30.51 | 30.81 | 29.69 | 30.11 | 259,086 | -0.40(-1.31%) |
Aug 21, 2019 | 30.55 | 30.69 | 29.96 | 30.51 | 307,751 | +0.57(+1.90%) |
Aug 20, 2019 | 30.20 | 30.43 | 29.90 | 29.94 | 415,534 | -0.36(-1.19%) |
Aug 19, 2019 | 30.43 | 30.84 | 30.28 | 30.30 | 441,217 | +0.17(+0.56%) |
Aug 16, 2019 | 29.90 | 30.27 | 29.64 | 30.13 | 257,800 | +0.42(+1.41%) |
Aug 15, 2019 | 29.64 | 29.87 | 29.34 | 29.71 | 250,182 | +0.19(+0.64%) |
Aug 14, 2019 | 30.11 | 30.41 | 29.28 | 29.52 | 299,170 | -1.11(-3.62%) |
Aug 13, 2019 | 29.85 | 30.76 | 29.79 | 30.63 | 427,509 | +0.80(+2.68%) |
Aug 12, 2019 | 29.84 | 30.02 | 29.10 | 29.83 | 370,733 | -0.31(-1.03%) |
Aug 09, 2019 | 29.50 | 30.47 | 29.34 | 30.14 | 711,600 | +0.50(+1.69%) |
Aug 08, 2019 | 29.06 | 30.00 | 28.99 | 29.64 | 856,646 | +0.53(+1.82%) |
Aug 07, 2019 | 28.75 | 29.38 | 28.53 | 29.11 | 624,276 | +0.08(+0.28%) |
Aug 06, 2019 | 29.37 | 29.89 | 28.45 | 29.03 | 753,301 | -0.23(-0.79%) |
Aug 05, 2019 | 30.51 | 31.14 | 28.98 | 29.26 | 771,669 | -1.84(-5.92%) |
Aug 02, 2019 | 30.00 | 31.48 | 29.81 | 31.10 | 860,900 | +1.10(+3.67%) |
Aug 01, 2019 | 30.30 | 32.44 | 29.19 | 30.00 | 1,487,069 | +1.50(+5.26%) |
Jul 31, 2019 | 29.18 | 29.50 | 28.47 | 28.50 | 562,441 | -0.63(-2.16%) |
Jul 30, 2019 | 27.18 | 29.68 | 27.06 | 29.13 | 1,004,780 | +1.83(+6.70%) |
Jul 29, 2019 | 27.95 | 28.07 | 26.88 | 27.30 | 475,823 | -0.71(-2.53%) |
Jul 26, 2019 | 28.36 | 28.64 | 27.82 | 28.01 | 290,500 | -0.19(-0.67%) |
Jul 25, 2019 | 28.27 | 28.52 | 28.00 | 28.20 | 313,433 | -0.01(-0.04%) |
Jul 24, 2019 | 27.20 | 28.25 | 27.20 | 28.21 | 308,447 | +0.99(+3.64%) |
Jul 23, 2019 | 26.95 | 27.23 | 26.35 | 27.22 | 256,582 | +0.44(+1.64%) |
Jul 22, 2019 | 27.34 | 27.52 | 26.77 | 26.78 | 411,350 | -0.47(-1.72%) |
Jul 19, 2019 | 27.64 | 28.01 | 27.24 | 27.25 | 398,100 | -0.39(-1.41%) |
Jul 18, 2019 | 27.91 | 28.07 | 27.38 | 27.64 | 461,210 | -0.11(-0.40%) |
Jul 17, 2019 | 28.12 | 28.35 | 27.66 | 27.75 | 315,201 | -0.45(-1.60%) |
Jul 16, 2019 | 27.80 | 28.43 | 27.80 | 28.20 | 322,341 | +0.33(+1.18%) |
Jul 15, 2019 | 27.79 | 28.34 | 27.61 | 27.87 | 329,035 | +0.13(+0.47%) |
Jul 12, 2019 | 27.35 | 27.88 | 27.21 | 27.74 | 483,200 | +0.55(+2.02%) |
Jul 11, 2019 | 27.37 | 27.39 | 27.01 | 27.19 | 235,271 | -0.12(-0.44%) |
Jul 10, 2019 | 26.90 | 27.35 | 26.82 | 27.31 | 298,769 | +0.64(+2.40%) |
Jul 09, 2019 | 26.63 | 26.91 | 26.31 | 26.67 | 223,774 | -0.08(-0.30%) |
Jul 08, 2019 | 26.59 | 26.90 | 26.32 | 26.75 | 296,865 | +0.00(+0.00%) |
Jul 05, 2019 | 26.87 | 27.14 | 26.04 | 26.75 | 303,200 | -0.41(-1.51%) |
Jul 03, 2019 | 27.24 | 27.32 | 26.93 | 27.16 | 154,300 | +0.18(+0.67%) |
Jul 02, 2019 | 27.20 | 27.71 | 26.71 | 26.98 | 212,591 | -0.22(-0.81%) |
Jul 01, 2019 | 27.48 | 27.98 | 26.82 | 27.20 | 441,532 | -0.18(-0.66%) |
Jun 28, 2019 | 27.03 | 27.76 | 27.03 | 27.38 | 2,929,200 | +0.42(+1.56%) |
Jun 27, 2019 | 26.42 | 27.08 | 26.42 | 26.96 | 381,376 | +0.72(+2.74%) |
Jun 26, 2019 | 26.40 | 26.62 | 26.04 | 26.24 | 292,876 | -0.04(-0.15%) |
Jun 25, 2019 | 26.91 | 27.28 | 26.14 | 26.28 | 401,642 | -0.37(-1.39%) |
Jun 24, 2019 | 27.45 | 27.79 | 26.63 | 26.65 | 360,039 | -0.84(-3.06%) |
Jun 21, 2019 | 27.64 | 28.11 | 27.40 | 27.49 | 740,600 | -0.43(-1.54%) |
Jun 20, 2019 | 27.50 | 28.00 | 26.90 | 27.92 | 1,070,628 | +0.57(+2.08%) |
Jun 19, 2019 | 26.65 | 27.53 | 26.27 | 27.35 | 453,731 | +0.65(+2.43%) |
Jun 18, 2019 | 26.95 | 27.46 | 26.64 | 26.70 | 621,040 | +0.01(+0.04%) |
Jun 17, 2019 | 26.01 | 26.76 | 25.09 | 26.69 | 753,653 | +0.78(+3.01%) |
Jun 14, 2019 | 25.29 | 26.03 | 25.17 | 25.91 | 626,300 | +0.46(+1.81%) |
Jun 13, 2019 | 24.24 | 25.46 | 24.12 | 25.45 | 604,253 | +1.45(+6.04%) |
Jun 12, 2019 | 24.73 | 24.99 | 23.96 | 24.00 | 540,620 | -0.69(-2.79%) |
Jun 11, 2019 | 25.64 | 25.69 | 24.64 | 24.69 | 624,052 | -0.77(-3.02%) |
Jun 10, 2019 | 25.37 | 26.02 | 25.37 | 25.46 | 483,827 | +0.25(+0.99%) |
Jun 07, 2019 | 25.12 | 25.45 | 24.83 | 25.21 | 408,600 | +0.30(+1.20%) |
Jun 06, 2019 | 25.31 | 25.93 | 24.80 | 24.91 | 326,488 | -0.48(-1.89%) |
Jun 05, 2019 | 24.81 | 25.54 | 24.41 | 25.39 | 491,495 | +0.80(+3.25%) |
Jun 04, 2019 | 24.81 | 24.87 | 23.88 | 24.59 | 598,032 | +0.03(+0.12%) |
Jun 03, 2019 | 23.39 | 24.80 | 22.87 | 24.56 | 732,474 | +1.17(+5.00%) |
May 31, 2019 | 23.70 | 23.91 | 23.19 | 23.39 | 492,200 | -0.64(-2.66%) |
May 30, 2019 | 24.40 | 24.42 | 23.82 | 24.03 | 580,868 | -0.37(-1.52%) |
May 29, 2019 | 24.26 | 25.03 | 24.19 | 24.40 | 637,168 | -0.08(-0.33%) |
May 28, 2019 | 25.32 | 25.62 | 24.16 | 24.48 | 728,078 | -1.12(-4.38%) |
May 24, 2019 | 25.00 | 25.73 | 24.76 | 25.60 | 831,100 | +0.65(+2.61%) |
May 23, 2019 | 25.43 | 25.98 | 24.83 | 24.95 | 983,785 | +0.15(+0.60%) |
May 22, 2019 | 22.05 | 25.00 | 21.78 | 24.80 | 1,802,197 | +3.02(+13.87%) |
May 21, 2019 | 21.19 | 21.85 | 21.16 | 21.78 | 475,289 | +0.80(+3.81%) |
May 20, 2019 | 21.79 | 21.85 | 20.72 | 20.98 | 277,811 | -0.97(-4.42%) |
May 17, 2019 | 21.67 | 22.12 | 21.60 | 21.95 | 496,700 | +0.06(+0.27%) |
May 16, 2019 | 21.68 | 21.97 | 21.54 | 21.89 | 295,414 | +0.23(+1.06%) |
May 15, 2019 | 21.17 | 21.69 | 20.93 | 21.66 | 469,431 | +0.35(+1.64%) |
May 14, 2019 | 20.69 | 21.44 | 20.48 | 21.31 | 569,187 | +0.68(+3.30%) |
May 13, 2019 | 20.44 | 20.82 | 20.18 | 20.63 | 470,631 | -0.47(-2.23%) |
May 10, 2019 | 20.94 | 21.28 | 20.75 | 21.10 | 415,100 | +0.09(+0.43%) |
May 09, 2019 | 20.43 | 21.05 | 20.20 | 21.01 | 349,698 | +0.41(+1.99%) |
May 08, 2019 | 20.35 | 20.82 | 20.35 | 20.60 | 361,222 | +0.11(+0.54%) |
May 07, 2019 | 21.19 | 21.29 | 19.95 | 20.49 | 679,740 | -0.98(-4.56%) |
May 06, 2019 | 21.30 | 21.71 | 21.03 | 21.47 | 298,584 | -0.31(-1.42%) |
May 03, 2019 | 21.57 | 21.86 | 20.98 | 21.78 | 253,400 | +0.41(+1.92%) |
May 02, 2019 | 20.87 | 21.98 | 20.79 | 21.37 | 364,213 | +0.28(+1.33%) |
May 01, 2019 | 21.21 | 21.97 | 20.89 | 21.09 | 624,575 | -0.02(-0.09%) |
Apr 30, 2019 | 20.18 | 21.14 | 20.18 | 21.11 | 332,306 | +0.91(+4.50%) |
Apr 29, 2019 | 19.78 | 20.27 | 19.70 | 20.20 | 253,780 | +0.45(+2.28%) |
Apr 26, 2019 | 20.00 | 20.07 | 19.41 | 19.75 | 442,200 | -0.25(-1.25%) |
Apr 25, 2019 | 20.30 | 20.34 | 19.72 | 20.00 | 241,198 | -0.51(-2.49%) |
Apr 24, 2019 | 20.49 | 20.84 | 20.13 | 20.51 | 173,809 | -0.04(-0.19%) |
Apr 23, 2019 | 20.01 | 20.59 | 19.84 | 20.55 | 390,221 | +0.72(+3.63%) |
Apr 22, 2019 | 20.13 | 20.41 | 19.47 | 19.83 | 256,917 | -0.36(-1.78%) |
Apr 18, 2019 | 20.06 | 20.47 | 19.92 | 20.19 | 199,400 | +0.03(+0.15%) |
Apr 17, 2019 | 20.16 | 20.26 | 19.86 | 20.16 | 207,100 | +0.06(+0.30%) |
Apr 16, 2019 | 19.84 | 20.13 | 19.68 | 20.10 | 188,045 | +0.31(+1.57%) |
Apr 15, 2019 | 20.04 | 20.20 | 19.43 | 19.79 | 194,773 | -0.14(-0.70%) |
Apr 12, 2019 | 20.21 | 20.21 | 19.77 | 19.93 | 272,900 | -0.07(-0.35%) |
Apr 11, 2019 | 20.20 | 20.34 | 19.96 | 20.00 | 286,743 | -0.10(-0.50%) |
Apr 10, 2019 | 19.96 | 20.39 | 19.96 | 20.10 | 363,331 | +0.18(+0.90%) |
Apr 09, 2019 | 20.56 | 20.68 | 19.78 | 19.92 | 491,210 | -0.83(-4.00%) |
Apr 08, 2019 | 20.65 | 21.04 | 20.45 | 20.75 | 751,764 | -0.02(-0.10%) |
Apr 05, 2019 | 20.42 | 20.93 | 20.18 | 20.77 | 978,100 | +0.45(+2.21%) |
Apr 04, 2019 | 20.17 | 20.73 | 20.15 | 20.32 | 1,417,947 | +0.16(+0.79%) |
Apr 03, 2019 | 19.99 | 20.35 | 19.90 | 20.16 | 375,033 | +0.37(+1.87%) |
Apr 02, 2019 | 19.33 | 19.89 | 19.20 | 19.79 | 335,703 | +0.46(+2.38%) |
Apr 01, 2019 | 19.11 | 19.36 | 18.95 | 19.33 | 386,841 | +0.33(+1.74%) |
Mar 29, 2019 | 19.08 | 19.46 | 18.69 | 19.00 | 338,800 | +0.09(+0.48%) |
Mar 28, 2019 | 19.11 | 19.38 | 18.77 | 18.91 | 243,085 | -0.10(-0.53%) |
Mar 27, 2019 | 19.10 | 19.29 | 18.90 | 19.01 | 418,730 | +0.02(+0.11%) |
Mar 26, 2019 | 19.18 | 19.18 | 18.54 | 18.99 | 346,294 | +0.00(+0.00%) |
Mar 25, 2019 | 18.77 | 19.17 | 18.71 | 18.99 | 381,939 | +0.24(+1.28%) |
Mar 22, 2019 | 19.35 | 19.58 | 18.53 | 18.75 | 600,000 | -0.80(-4.09%) |
Mar 21, 2019 | 19.01 | 19.79 | 19.01 | 19.55 | 469,125 | +0.50(+2.62%) |
Mar 20, 2019 | 19.02 | 19.47 | 18.39 | 19.05 | 467,038 | -0.03(-0.16%) |
Mar 19, 2019 | 19.77 | 19.84 | 19.07 | 19.08 | 326,591 | -0.61(-3.10%) |
Mar 18, 2019 | 19.48 | 19.87 | 19.21 | 19.69 | 279,691 | +0.23(+1.18%) |
Mar 15, 2019 | 19.36 | 19.72 | 19.30 | 19.46 | 1,388,700 | +0.09(+0.46%) |
Mar 14, 2019 | 19.87 | 20.04 | 19.20 | 19.37 | 510,323 | -0.58(-2.91%) |
Mar 13, 2019 | 20.67 | 20.67 | 19.94 | 19.95 | 463,122 | -0.57(-2.78%) |
Mar 12, 2019 | 20.52 | 20.68 | 20.30 | 20.52 | 292,223 | -0.01(-0.05%) |
Mar 11, 2019 | 20.02 | 20.76 | 19.87 | 20.53 | 433,115 | +0.59(+2.96%) |
Mar 08, 2019 | 19.81 | 20.26 | 19.68 | 19.94 | 447,200 | -0.05(-0.25%) |
Mar 07, 2019 | 19.47 | 20.03 | 19.03 | 19.99 | 720,331 | +0.50(+2.57%) |
Mar 06, 2019 | 20.09 | 20.09 | 19.42 | 19.49 | 543,647 | -0.63(-3.13%) |
Mar 05, 2019 | 20.92 | 20.97 | 20.09 | 20.12 | 723,038 | -0.66(-3.18%) |
Mar 04, 2019 | 21.23 | 21.84 | 20.70 | 20.78 | 837,031 | -0.31(-1.47%) |
Mar 01, 2019 | 20.11 | 21.13 | 20.11 | 21.09 | 2,010,500 | +1.23(+6.19%) |
Feb 28, 2019 | 21.01 | 21.25 | 19.80 | 19.86 | 6,325,467 | -2.14(-9.73%) |
Feb 27, 2019 | 21.87 | 22.03 | 21.46 | 22.00 | 535,826 | +0.01(+0.05%) |
Feb 26, 2019 | 21.48 | 22.16 | 21.35 | 21.99 | 956,435 | +0.28(+1.29%) |
Feb 25, 2019 | 21.66 | 21.81 | 21.26 | 21.71 | 759,139 | +0.32(+1.50%) |
Feb 22, 2019 | 20.77 | 21.81 | 20.77 | 21.39 | 1,087,300 | +0.73(+3.53%) |
Feb 21, 2019 | 20.22 | 20.72 | 20.09 | 20.66 | 530,758 | +0.35(+1.72%) |
Feb 20, 2019 | 20.27 | 20.43 | 19.97 | 20.31 | 356,982 | +0.09(+0.45%) |
Feb 19, 2019 | 19.70 | 20.28 | 19.59 | 20.22 | 750,970 | +0.49(+2.48%) |
Feb 15, 2019 | 19.33 | 19.84 | 19.22 | 19.73 | 445,600 | +0.43(+2.23%) |
Feb 14, 2019 | 19.17 | 19.39 | 18.77 | 19.30 | 367,365 | -0.12(-0.62%) |
Feb 13, 2019 | 19.70 | 19.96 | 19.19 | 19.42 | 652,578 | -0.28(-1.42%) |
Feb 12, 2019 | 19.45 | 19.73 | 19.15 | 19.70 | 1,065,078 | +0.50(+2.60%) |
Feb 11, 2019 | 19.40 | 19.68 | 19.02 | 19.20 | 580,804 | -0.06(-0.31%) |
Feb 08, 2019 | 18.91 | 19.40 | 18.91 | 19.26 | 678,500 | +0.04(+0.21%) |
Feb 07, 2019 | 19.46 | 19.68 | 19.05 | 19.22 | 928,746 | -0.40(-2.04%) |
Feb 06, 2019 | 19.25 | 20.78 | 18.61 | 19.62 | 4,267,591 | +2.77(+16.44%) |
Feb 05, 2019 | 17.60 | 17.71 | 16.50 | 16.85 | 1,140,899 | -0.84(-4.75%) |
Feb 04, 2019 | 17.81 | 18.00 | 17.50 | 17.69 | 754,843 | -0.10(-0.56%) |
Feb 01, 2019 | 18.04 | 18.17 | 17.57 | 17.79 | 525,200 | -0.27(-1.50%) |
Jan 31, 2019 | 17.83 | 18.92 | 17.81 | 18.06 | 1,199,213 | +0.94(+5.49%) |
Jan 30, 2019 | 16.68 | 17.19 | 16.22 | 17.12 | 377,739 | +0.64(+3.88%) |
Jan 29, 2019 | 16.16 | 16.62 | 15.90 | 16.48 | 366,198 | +0.28(+1.73%) |
Jan 28, 2019 | 15.96 | 16.58 | 15.65 | 16.20 | 750,609 | +0.00(+0.00%) |
Jan 25, 2019 | 15.90 | 16.52 | 15.85 | 16.20 | 535,600 | +0.35(+2.21%) |
Jan 24, 2019 | 15.26 | 15.87 | 15.05 | 15.85 | 158,137 | +0.72(+4.76%) |
Jan 23, 2019 | 15.27 | 15.49 | 14.65 | 15.13 | 421,264 | +0.00(+0.00%) |
Jan 22, 2019 | 15.83 | 15.83 | 15.01 | 15.13 | 634,372 | -0.86(-5.38%) |
Jan 18, 2019 | 15.93 | 16.19 | 15.69 | 15.99 | 311,500 | +0.17(+1.07%) |
Jan 17, 2019 | 15.44 | 15.91 | 15.42 | 15.82 | 244,694 | +0.19(+1.22%) |
Jan 16, 2019 | 15.48 | 15.79 | 15.36 | 15.63 | 399,516 | +0.19(+1.23%) |
Jan 15, 2019 | 15.26 | 15.53 | 14.99 | 15.44 | 433,076 | +0.19(+1.25%) |
Jan 14, 2019 | 14.99 | 15.60 | 14.92 | 15.25 | 632,238 | +0.11(+0.73%) |
Jan 11, 2019 | 15.24 | 15.42 | 14.80 | 15.14 | 768,100 | -0.29(-1.88%) |
Jan 10, 2019 | 15.42 | 15.66 | 14.81 | 15.43 | 395,564 | -0.14(-0.90%) |
Jan 09, 2019 | 15.90 | 16.14 | 15.31 | 15.57 | 401,339 | -0.19(-1.21%) |
Jan 08, 2019 | 16.17 | 16.22 | 15.38 | 15.76 | 493,022 | -0.21(-1.31%) |
Jan 07, 2019 | 15.10 | 16.13 | 14.89 | 15.97 | 839,478 | +0.98(+6.54%) |
Jan 04, 2019 | 14.55 | 15.24 | 14.32 | 14.99 | 677,300 | +0.75(+5.27%) |
Jan 03, 2019 | 14.54 | 14.73 | 14.07 | 14.24 | 547,234 | -0.51(-3.46%) |
Jan 02, 2019 | 14.31 | 15.36 | 14.31 | 14.75 | 1,036,156 | +0.06(+0.41%) |
Dec 31, 2018 | 14.24 | 14.76 | 14.00 | 14.69 | 592,400 | +0.63(+4.48%) |
Dec 28, 2018 | 14.03 | 14.36 | 13.73 | 14.06 | 508,500 | +0.05(+0.36%) |
Dec 27, 2018 | 13.51 | 14.05 | 13.23 | 14.01 | 573,295 | +0.17(+1.23%) |
Dec 26, 2018 | 13.01 | 13.86 | 12.72 | 13.84 | 682,783 | +1.04(+8.12%) |
Dec 24, 2018 | 13.23 | 13.64 | 12.77 | 12.80 | 452,800 | -0.66(-4.90%) |
Dec 21, 2018 | 14.72 | 14.72 | 13.31 | 13.46 | 1,982,400 | -1.32(-8.93%) |
Dec 20, 2018 | 15.71 | 16.03 | 14.71 | 14.78 | 712,943 | -1.01(-6.40%) |
Dec 19, 2018 | 16.00 | 16.46 | 15.65 | 15.79 | 1,248,688 | -0.21(-1.31%) |
Dec 18, 2018 | 15.13 | 16.05 | 15.07 | 16.00 | 1,118,904 | +1.03(+6.88%) |
Dec 17, 2018 | 15.13 | 15.98 | 14.93 | 14.97 | 626,570 | -0.24(-1.58%) |
Dec 14, 2018 | 15.53 | 15.88 | 14.91 | 15.21 | 533,200 | -0.52(-3.31%) |
Dec 13, 2018 | 16.68 | 16.73 | 15.50 | 15.73 | 680,135 | -0.78(-4.72%) |
Dec 12, 2018 | 17.05 | 17.16 | 16.37 | 16.51 | 595,442 | -0.35(-2.08%) |
Dec 11, 2018 | 18.00 | 18.15 | 16.47 | 16.86 | 501,248 | -0.68(-3.88%) |
Dec 10, 2018 | 17.45 | 17.88 | 16.96 | 17.54 | 609,048 | -0.08(-0.45%) |
Dec 07, 2018 | 18.19 | 18.89 | 17.54 | 17.62 | 1,359,100 | -0.68(-3.72%) |
Dec 06, 2018 | 18.16 | 18.33 | 17.62 | 18.30 | 840,476 | -0.05(-0.27%) |
Dec 04, 2018 | 21.67 | 21.90 | 18.12 | 18.35 | 1,661,100 | -3.59(-16.36%) |
Dec 03, 2018 | 23.02 | 23.25 | 21.83 | 21.94 | 687,085 | -0.58(-2.58%) |
Nov 30, 2018 | 22.21 | 23.16 | 22.06 | 22.52 | 1,254,800 | +0.36(+1.62%) |
Nov 29, 2018 | 21.65 | 22.33 | 21.65 | 22.16 | 662,874 | +0.16(+0.73%) |
Nov 28, 2018 | 22.04 | 22.78 | 21.48 | 22.00 | 2,339,589 | -0.75(-3.30%) |
Nov 27, 2018 | 23.30 | 23.97 | 22.54 | 22.75 | 346,350 | -0.84(-3.56%) |
Nov 26, 2018 | 23.99 | 24.37 | 23.45 | 23.59 | 331,432 | -0.04(-0.17%) |
Nov 23, 2018 | 23.18 | 24.16 | 23.18 | 23.63 | 103,900 | +0.17(+0.72%) |
Nov 21, 2018 | 23.46 | 23.46 | 23.46 | 0 | +1.32(+5.96%) | |
Nov 20, 2018 | 21.51 | 22.60 | 21.43 | 22.14 | 390,195 | +0.00(+0.00%) |
Nov 19, 2018 | 23.85 | 24.18 | 22.06 | 22.14 | 329,825 | -1.80(-7.52%) |
Nov 16, 2018 | 23.30 | 23.98 | 22.91 | 23.94 | 220,600 | +0.46(+1.96%) |
Nov 15, 2018 | 22.91 | 23.55 | 22.71 | 23.48 | 347,710 | +0.45(+1.95%) |
Nov 14, 2018 | 23.45 | 24.13 | 22.98 | 23.03 | 283,312 | -0.19(-0.82%) |
Nov 13, 2018 | 22.21 | 23.46 | 22.07 | 23.22 | 404,724 | +1.07(+4.83%) |
Nov 12, 2018 | 23.41 | 23.42 | 21.80 | 22.15 | 462,155 | -1.48(-6.26%) |
Nov 09, 2018 | 25.31 | 25.40 | 23.46 | 23.63 | 317,200 | -1.93(-7.55%) |
Nov 08, 2018 | 24.78 | 25.95 | 24.26 | 25.56 | 205,460 | +0.43(+1.71%) |
Nov 07, 2018 | 25.75 | 25.75 | 24.62 | 25.13 | 365,501 | -0.22(-0.87%) |
Nov 06, 2018 | 24.97 | 26.54 | 24.82 | 25.35 | 602,062 | +0.74(+3.01%) |
Nov 05, 2018 | 25.12 | 25.40 | 24.22 | 24.61 | 499,563 | -0.59(-2.34%) |
Nov 02, 2018 | 25.81 | 25.81 | 24.79 | 25.20 | 327,600 | -0.40(-1.56%) |
Nov 01, 2018 | 24.07 | 25.77 | 23.83 | 25.60 | 336,454 | +1.77(+7.43%) |
Oct 31, 2018 | 24.75 | 25.35 | 23.14 | 23.83 | 592,444 | -0.46(-1.89%) |
Oct 30, 2018 | 22.95 | 24.36 | 22.72 | 24.29 | 394,983 | +1.22(+5.29%) |
Oct 29, 2018 | 23.96 | 24.37 | 22.70 | 23.07 | 482,585 | -0.32(-1.37%) |
Oct 26, 2018 | 22.49 | 23.89 | 22.24 | 23.39 | 568,600 | +0.38(+1.65%) |
Oct 25, 2018 | 22.15 | 23.07 | 22.15 | 23.01 | 704,097 | +1.18(+5.41%) |
Oct 24, 2018 | 23.10 | 23.64 | 21.75 | 21.83 | 592,200 | -1.15(-5.00%) |
Oct 23, 2018 | 22.18 | 23.07 | 21.89 | 22.98 | 736,364 | +0.52(+2.32%) |
Oct 22, 2018 | 24.32 | 24.55 | 21.93 | 22.46 | 1,239,159 | -1.77(-7.30%) |
Oct 19, 2018 | 26.32 | 26.32 | 24.23 | 24.23 | 689,900 | -2.09(-7.94%) |
Oct 18, 2018 | 26.87 | 27.35 | 26.28 | 26.32 | 392,665 | -0.79(-2.91%) |
Oct 17, 2018 | 26.79 | 27.27 | 26.26 | 27.11 | 404,497 | +0.09(+0.33%) |
Oct 16, 2018 | 25.71 | 27.08 | 25.49 | 27.02 | 491,185 | +1.51(+5.92%) |
Oct 15, 2018 | 25.43 | 25.62 | 25.20 | 25.51 | 478,394 | -0.02(-0.08%) |
Oct 12, 2018 | 24.93 | 25.70 | 24.78 | 25.53 | 858,200 | +1.09(+4.46%) |
Oct 11, 2018 | 24.96 | 25.73 | 24.24 | 24.44 | 887,388 | -0.69(-2.75%) |
Oct 10, 2018 | 26.97 | 27.17 | 24.79 | 25.13 | 1,019,043 | -1.87(-6.93%) |
Oct 09, 2018 | 29.00 | 29.63 | 26.35 | 27.00 | 1,055,242 | -2.09(-7.18%) |
Oct 08, 2018 | 29.15 | 29.58 | 28.55 | 29.09 | 564,428 | -0.27(-0.92%) |
Oct 05, 2018 | 29.98 | 29.98 | 28.24 | 29.36 | 2,087,300 | -0.66(-2.20%) |
Oct 04, 2018 | 29.73 | 30.95 | 29.68 | 30.02 | 587,171 | +0.02(+0.07%) |
Oct 03, 2018 | 29.85 | 30.17 | 29.56 | 30.00 | 869,986 | +0.27(+0.91%) |
Oct 02, 2018 | 29.33 | 30.18 | 29.28 | 29.73 | 811,598 | +0.57(+1.95%) |