Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 15.45 | 15.66 | 15.03 | 15.27 | 1,374,846 | -0.20(-1.26%) |
Aug 29, 2019 | 15.17 | 15.68 | 15.13 | 15.46 | 1,883,494 | +0.44(+2.92%) |
Aug 28, 2019 | 14.62 | 15.34 | 14.62 | 15.03 | 1,774,508 | +0.59(+4.05%) |
Aug 27, 2019 | 14.56 | 14.73 | 14.27 | 14.44 | 2,027,143 | -0.02(-0.13%) |
Aug 26, 2019 | 14.90 | 14.95 | 14.35 | 14.46 | 1,664,797 | -0.09(-0.60%) |
Aug 23, 2019 | 14.79 | 15.20 | 14.48 | 14.55 | 2,538,146 | -0.69(-4.55%) |
Aug 22, 2019 | 15.51 | 15.77 | 15.23 | 15.24 | 1,587,345 | -0.25(-1.64%) |
Aug 21, 2019 | 15.44 | 15.77 | 15.20 | 15.49 | 1,803,279 | +0.28(+1.86%) |
Aug 20, 2019 | 15.17 | 15.34 | 14.85 | 15.21 | 1,592,050 | -0.15(-0.95%) |
Aug 19, 2019 | 15.04 | 15.44 | 14.90 | 15.36 | 2,885,041 | +0.70(+4.79%) |
Aug 16, 2019 | 13.47 | 14.73 | 13.44 | 14.65 | 3,391,301 | +1.26(+9.40%) |
Aug 15, 2019 | 13.62 | 13.77 | 13.09 | 13.40 | 2,787,493 | -0.29(-2.14%) |
Aug 14, 2019 | 14.09 | 14.34 | 13.58 | 13.69 | 4,036,905 | -1.31(-8.72%) |
Aug 13, 2019 | 15.09 | 15.73 | 14.90 | 15.00 | 3,268,803 | -0.09(-0.58%) |
Aug 12, 2019 | 14.90 | 15.32 | 14.60 | 15.08 | 2,921,689 | +0.11(+0.72%) |
Aug 09, 2019 | 14.91 | 15.23 | 14.53 | 14.98 | 3,869,535 | +0.19(+1.25%) |
Aug 08, 2019 | 15.11 | 15.24 | 14.46 | 14.79 | 3,310,123 | +0.09(+0.60%) |
Aug 07, 2019 | 14.75 | 14.97 | 14.00 | 14.70 | 4,001,185 | -0.15(-0.99%) |
Aug 06, 2019 | 15.18 | 15.18 | 13.90 | 14.85 | 4,223,034 | +0.20(+1.33%) |
Aug 05, 2019 | 15.58 | 15.62 | 14.61 | 14.65 | 4,247,149 | -1.57(-9.68%) |
Aug 02, 2019 | 16.69 | 16.95 | 15.99 | 16.23 | 3,286,450 | -0.37(-2.23%) |
Aug 01, 2019 | 17.16 | 18.08 | 15.77 | 16.60 | 7,720,568 | -0.60(-3.52%) |
Jul 31, 2019 | 16.68 | 17.57 | 16.38 | 17.20 | 4,165,325 | +0.56(+3.34%) |
Jul 30, 2019 | 15.62 | 16.98 | 15.56 | 16.64 | 4,403,173 | +0.85(+5.37%) |
Jul 29, 2019 | 16.32 | 16.34 | 15.60 | 15.80 | 3,242,144 | -0.45(-2.76%) |
Jul 26, 2019 | 16.79 | 16.79 | 16.02 | 16.25 | 3,274,561 | -0.54(-3.20%) |
Jul 25, 2019 | 17.81 | 17.81 | 16.74 | 16.78 | 2,654,820 | -0.85(-4.81%) |
Jul 24, 2019 | 17.54 | 18.13 | 17.48 | 17.63 | 2,330,834 | +0.05(+0.28%) |
Jul 23, 2019 | 17.48 | 17.63 | 17.18 | 17.58 | 2,083,278 | +0.48(+2.80%) |
Jul 22, 2019 | 17.28 | 17.52 | 16.99 | 17.10 | 2,026,414 | -0.13(-0.74%) |
Jul 19, 2019 | 17.21 | 17.41 | 17.03 | 17.23 | 2,187,823 | +0.04(+0.23%) |
Jul 18, 2019 | 16.92 | 17.24 | 16.73 | 17.19 | 2,566,732 | +0.10(+0.57%) |
Jul 17, 2019 | 18.09 | 18.09 | 17.08 | 17.09 | 2,337,120 | -1.03(-5.70%) |
Jul 16, 2019 | 18.45 | 18.61 | 18.09 | 18.13 | 2,648,398 | -0.41(-2.21%) |
Jul 15, 2019 | 19.35 | 19.45 | 18.52 | 18.54 | 2,231,853 | -0.66(-3.45%) |
Jul 12, 2019 | 19.05 | 19.43 | 18.90 | 19.20 | 1,262,513 | +0.05(+0.25%) |
Jul 11, 2019 | 19.36 | 19.46 | 18.82 | 19.15 | 1,466,838 | -0.15(-0.76%) |
Jul 10, 2019 | 18.74 | 19.35 | 18.64 | 19.30 | 2,444,769 | +0.91(+4.93%) |
Jul 09, 2019 | 18.52 | 18.54 | 17.94 | 18.39 | 1,630,109 | -0.20(-1.10%) |
Jul 08, 2019 | 18.55 | 19.46 | 18.46 | 18.60 | 5,612,380 | +0.00(+0.00%) |
Jul 05, 2019 | 18.04 | 18.77 | 18.04 | 18.60 | 1,758,991 | +0.38(+2.09%) |
Jul 03, 2019 | 18.33 | 18.33 | 18.02 | 18.22 | 1,236,787 | -0.02(-0.11%) |
Jul 02, 2019 | 18.95 | 18.95 | 18.02 | 18.24 | 2,258,569 | -0.84(-4.40%) |
Jul 01, 2019 | 19.87 | 20.07 | 18.83 | 19.07 | 2,797,136 | -0.32(-1.66%) |
Jun 28, 2019 | 18.69 | 19.42 | 18.65 | 19.40 | 7,915,871 | +0.81(+4.36%) |
Jun 27, 2019 | 18.44 | 18.61 | 18.13 | 18.59 | 2,088,637 | +0.18(+0.95%) |
Jun 26, 2019 | 18.11 | 18.57 | 17.92 | 18.41 | 2,205,539 | +0.69(+3.91%) |
Jun 25, 2019 | 17.88 | 18.07 | 17.56 | 17.72 | 2,835,299 | -0.15(-0.82%) |
Jun 24, 2019 | 18.29 | 18.41 | 17.74 | 17.86 | 2,281,026 | -0.37(-2.03%) |
Jun 21, 2019 | 18.40 | 18.83 | 18.08 | 18.24 | 2,813,443 | -0.20(-1.06%) |
Jun 20, 2019 | 18.16 | 18.62 | 18.02 | 18.43 | 3,202,250 | +0.93(+5.30%) |
Jun 19, 2019 | 17.23 | 17.79 | 16.93 | 17.50 | 3,871,981 | +0.07(+0.39%) |
Jun 18, 2019 | 17.00 | 17.54 | 16.93 | 17.44 | 2,694,703 | +0.67(+4.02%) |
Jun 17, 2019 | 16.23 | 16.94 | 16.02 | 16.76 | 2,463,375 | +0.32(+1.96%) |
Jun 14, 2019 | 16.94 | 17.07 | 16.30 | 16.44 | 3,231,308 | -0.50(-2.94%) |
Jun 13, 2019 | 16.55 | 16.95 | 16.38 | 16.94 | 2,316,660 | +0.83(+5.15%) |
Jun 12, 2019 | 16.60 | 16.68 | 16.05 | 16.11 | 2,775,951 | -0.78(-4.62%) |
Jun 11, 2019 | 16.84 | 17.28 | 16.65 | 16.89 | 3,761,563 | +0.47(+2.85%) |
Jun 10, 2019 | 16.42 | 16.65 | 16.15 | 16.42 | 1,997,880 | +0.04(+0.24%) |
Jun 07, 2019 | 16.44 | 16.63 | 16.07 | 16.38 | 3,079,516 | +0.50(+3.13%) |
Jun 06, 2019 | 15.70 | 16.06 | 15.61 | 15.88 | 2,839,853 | +0.20(+1.24%) |
Jun 05, 2019 | 16.52 | 16.55 | 15.27 | 15.69 | 2,500,603 | -0.89(-5.36%) |
Jun 04, 2019 | 16.45 | 16.67 | 16.07 | 16.58 | 1,981,121 | +0.32(+1.98%) |
Jun 03, 2019 | 16.24 | 16.50 | 16.01 | 16.25 | 2,607,125 | +0.21(+1.34%) |
May 31, 2019 | 16.04 | 16.64 | 15.90 | 16.04 | 2,023,014 | -0.47(-2.84%) |
May 30, 2019 | 17.24 | 17.53 | 16.50 | 16.51 | 1,855,432 | -0.78(-4.51%) |
May 29, 2019 | 16.79 | 17.33 | 16.43 | 17.29 | 2,207,491 | +0.17(+0.97%) |
May 28, 2019 | 17.53 | 17.67 | 17.06 | 17.12 | 2,341,034 | -0.11(-0.62%) |
May 24, 2019 | 17.75 | 17.86 | 16.99 | 17.23 | 2,429,298 | -0.15(-0.84%) |
May 23, 2019 | 18.65 | 18.65 | 17.29 | 17.38 | 2,903,765 | -1.80(-9.41%) |
May 22, 2019 | 20.05 | 20.25 | 19.15 | 19.18 | 1,890,369 | -1.02(-5.07%) |
May 21, 2019 | 19.68 | 20.25 | 19.50 | 20.21 | 1,123,866 | +0.68(+3.50%) |
May 20, 2019 | 19.50 | 19.77 | 19.37 | 19.52 | 1,195,321 | +0.01(+0.05%) |
May 17, 2019 | 19.94 | 20.09 | 19.50 | 19.51 | 1,277,580 | -0.78(-3.85%) |
May 16, 2019 | 20.27 | 20.67 | 20.04 | 20.29 | 1,668,242 | +0.18(+0.87%) |
May 15, 2019 | 19.24 | 20.31 | 19.14 | 20.12 | 1,514,657 | +0.60(+3.05%) |
May 14, 2019 | 19.02 | 19.79 | 18.90 | 19.52 | 2,418,369 | +0.66(+3.52%) |
May 13, 2019 | 19.20 | 19.47 | 18.80 | 18.86 | 2,261,809 | -0.58(-2.96%) |
May 10, 2019 | 19.27 | 19.53 | 18.76 | 19.44 | 1,638,151 | -0.01(-0.05%) |
May 09, 2019 | 18.96 | 19.60 | 18.77 | 19.45 | 2,021,690 | +0.27(+1.42%) |
May 08, 2019 | 18.63 | 19.38 | 18.62 | 19.17 | 2,075,773 | +0.61(+3.31%) |
May 07, 2019 | 18.60 | 18.71 | 18.14 | 18.56 | 1,776,240 | -0.45(-2.36%) |
May 06, 2019 | 18.12 | 19.14 | 18.00 | 19.01 | 1,756,469 | +0.32(+1.72%) |
May 03, 2019 | 18.25 | 18.76 | 17.94 | 18.68 | 1,972,280 | +0.69(+3.85%) |
May 02, 2019 | 18.10 | 18.34 | 17.33 | 17.99 | 3,614,089 | -0.29(-1.60%) |
May 01, 2019 | 19.27 | 19.42 | 18.28 | 18.28 | 3,447,529 | -0.93(-4.82%) |
Apr 30, 2019 | 19.56 | 19.61 | 18.83 | 19.21 | 1,722,749 | -0.09(-0.45%) |
Apr 29, 2019 | 19.14 | 19.45 | 18.87 | 19.30 | 1,507,418 | +0.06(+0.30%) |
Apr 26, 2019 | 19.90 | 19.95 | 18.98 | 19.24 | 2,301,488 | -0.99(-4.87%) |
Apr 25, 2019 | 20.68 | 20.85 | 20.22 | 20.23 | 1,453,814 | -0.46(-2.22%) |
Apr 24, 2019 | 21.46 | 21.47 | 20.67 | 20.68 | 1,634,379 | -0.59(-2.75%) |
Apr 23, 2019 | 21.25 | 21.71 | 20.87 | 21.27 | 1,784,457 | -0.09(-0.41%) |
Apr 22, 2019 | 20.68 | 21.39 | 20.42 | 21.36 | 2,157,540 | +1.04(+5.14%) |
Apr 18, 2019 | 20.34 | 20.56 | 20.20 | 20.31 | 1,561,076 | -0.11(-0.53%) |
Apr 17, 2019 | 20.73 | 20.78 | 20.25 | 20.42 | 1,494,571 | -0.12(-0.57%) |
Apr 16, 2019 | 20.44 | 20.68 | 20.09 | 20.54 | 1,540,478 | +0.22(+1.10%) |
Apr 15, 2019 | 20.27 | 20.54 | 20.00 | 20.31 | 2,262,391 | -0.13(-0.62%) |
Apr 12, 2019 | 20.00 | 20.49 | 19.91 | 20.44 | 3,727,274 | +1.49(+7.88%) |
Apr 11, 2019 | 19.58 | 19.69 | 18.29 | 18.95 | 3,546,867 | -0.84(-4.24%) |
Apr 10, 2019 | 19.73 | 19.85 | 19.37 | 19.79 | 1,995,983 | +0.32(+1.65%) |
Apr 09, 2019 | 19.44 | 19.83 | 19.13 | 19.46 | 3,080,517 | +0.01(+0.05%) |
Apr 08, 2019 | 19.16 | 19.88 | 19.16 | 19.45 | 2,600,151 | +0.39(+2.05%) |
Apr 05, 2019 | 18.09 | 19.29 | 18.09 | 19.06 | 2,757,994 | +1.03(+5.74%) |
Apr 04, 2019 | 17.48 | 18.21 | 17.47 | 18.03 | 3,145,654 | +0.50(+2.84%) |
Apr 03, 2019 | 19.05 | 19.18 | 17.49 | 17.53 | 3,089,813 | -1.45(-7.66%) |
Apr 02, 2019 | 19.13 | 19.45 | 18.82 | 18.99 | 2,303,960 | -0.14(-0.71%) |
Apr 01, 2019 | 19.11 | 19.26 | 18.85 | 19.12 | 1,448,448 | +0.26(+1.40%) |
Mar 29, 2019 | 19.56 | 19.64 | 18.67 | 18.86 | 2,327,624 | -0.35(-1.83%) |
Mar 28, 2019 | 18.97 | 19.54 | 18.93 | 19.21 | 3,845,457 | +0.07(+0.36%) |
Mar 27, 2019 | 19.07 | 19.47 | 18.88 | 19.14 | 2,160,051 | +0.11(+0.56%) |
Mar 26, 2019 | 18.81 | 19.49 | 18.70 | 19.04 | 2,196,059 | +0.65(+3.56%) |
Mar 25, 2019 | 18.34 | 18.48 | 17.82 | 18.38 | 1,919,223 | -0.07(-0.37%) |
Mar 22, 2019 | 19.15 | 19.21 | 18.14 | 18.45 | 2,795,199 | -1.06(-5.45%) |
Mar 21, 2019 | 19.11 | 19.77 | 19.05 | 19.51 | 2,885,252 | +0.34(+1.78%) |
Mar 20, 2019 | 18.50 | 19.59 | 18.44 | 19.17 | 2,844,801 | +0.58(+3.10%) |
Mar 19, 2019 | 18.85 | 19.01 | 18.50 | 18.60 | 3,098,644 | -0.07(-0.37%) |
Mar 18, 2019 | 18.24 | 18.73 | 18.19 | 18.66 | 3,254,751 | +0.43(+2.35%) |
Mar 15, 2019 | 17.78 | 18.40 | 17.74 | 18.24 | 3,461,713 | +0.16(+0.86%) |
Mar 14, 2019 | 18.09 | 18.37 | 18.03 | 18.08 | 1,925,887 | -0.07(-0.38%) |
Mar 13, 2019 | 18.06 | 18.60 | 17.85 | 18.15 | 3,628,653 | +0.40(+2.25%) |
Mar 12, 2019 | 16.90 | 17.81 | 16.79 | 17.75 | 3,213,152 | +1.00(+5.94%) |
Mar 11, 2019 | 16.52 | 16.92 | 16.30 | 16.75 | 1,663,569 | +0.46(+2.81%) |
Mar 08, 2019 | 16.59 | 16.59 | 15.98 | 16.29 | 1,849,903 | -0.47(-2.79%) |
Mar 07, 2019 | 17.08 | 17.20 | 16.69 | 16.76 | 1,563,194 | -0.28(-1.66%) |
Mar 06, 2019 | 17.74 | 17.74 | 16.90 | 17.05 | 2,872,758 | -0.83(-4.64%) |
Mar 05, 2019 | 17.60 | 17.90 | 17.17 | 17.87 | 2,300,000 | +0.32(+1.83%) |
Mar 04, 2019 | 17.78 | 17.87 | 17.20 | 17.55 | 2,724,871 | -0.04(-0.22%) |
Mar 01, 2019 | 18.32 | 18.69 | 17.44 | 17.59 | 3,632,775 | -0.56(-3.06%) |
Feb 28, 2019 | 18.60 | 18.74 | 18.12 | 18.15 | 3,624,129 | -0.38(-2.05%) |
Feb 27, 2019 | 18.87 | 19.40 | 17.85 | 18.53 | 5,432,425 | +1.05(+6.03%) |
Feb 26, 2019 | 18.47 | 18.85 | 17.38 | 17.47 | 4,348,303 | -0.92(-4.99%) |
Feb 25, 2019 | 18.07 | 18.50 | 17.97 | 18.39 | 2,333,603 | +0.15(+0.80%) |
Feb 22, 2019 | 17.84 | 18.36 | 17.77 | 18.25 | 2,064,729 | +0.62(+3.54%) |
Feb 21, 2019 | 18.43 | 18.53 | 17.56 | 17.62 | 2,150,606 | -0.86(-4.65%) |
Feb 20, 2019 | 18.25 | 18.56 | 18.01 | 18.48 | 1,915,216 | +0.23(+1.28%) |
Feb 19, 2019 | 18.88 | 19.06 | 18.20 | 18.25 | 1,776,989 | -0.60(-3.16%) |
Feb 15, 2019 | 18.05 | 18.85 | 17.94 | 18.84 | 3,046,615 | +1.06(+5.98%) |
Feb 14, 2019 | 17.40 | 17.97 | 17.22 | 17.78 | 1,521,418 | +0.34(+1.96%) |
Feb 13, 2019 | 17.36 | 17.79 | 17.23 | 17.44 | 2,379,091 | +0.22(+1.30%) |
Feb 12, 2019 | 17.35 | 17.61 | 16.94 | 17.21 | 1,805,398 | +0.22(+1.32%) |
Feb 11, 2019 | 16.68 | 17.04 | 16.43 | 16.99 | 1,545,405 | +0.15(+0.87%) |
Feb 08, 2019 | 17.03 | 17.25 | 16.33 | 16.84 | 2,878,116 | -0.27(-1.60%) |
Feb 07, 2019 | 17.94 | 17.98 | 16.78 | 17.11 | 2,864,182 | -1.02(-5.65%) |
Feb 06, 2019 | 18.24 | 18.52 | 18.05 | 18.14 | 1,592,265 | -0.27(-1.48%) |
Feb 05, 2019 | 19.05 | 19.15 | 18.38 | 18.41 | 1,775,078 | -0.69(-3.63%) |
Feb 04, 2019 | 18.93 | 19.11 | 18.74 | 19.10 | 950,218 | -0.08(-0.41%) |
Feb 01, 2019 | 19.09 | 19.34 | 18.88 | 19.18 | 1,651,578 | +0.16(+0.82%) |
Jan 31, 2019 | 19.58 | 19.69 | 18.81 | 19.03 | 2,474,763 | -0.35(-1.81%) |
Jan 30, 2019 | 18.84 | 19.42 | 18.56 | 19.38 | 2,034,360 | +0.61(+3.22%) |
Jan 29, 2019 | 18.62 | 18.94 | 18.27 | 18.77 | 2,054,102 | +0.34(+1.85%) |
Jan 28, 2019 | 18.58 | 18.58 | 17.96 | 18.43 | 1,880,636 | -0.39(-2.07%) |
Jan 25, 2019 | 18.37 | 19.07 | 18.34 | 18.82 | 2,025,781 | +0.56(+3.04%) |
Jan 24, 2019 | 18.01 | 18.34 | 17.87 | 18.26 | 1,386,739 | +0.20(+1.08%) |
Jan 23, 2019 | 18.57 | 18.66 | 17.87 | 18.07 | 1,839,775 | -0.28(-1.54%) |
Jan 22, 2019 | 19.12 | 19.12 | 18.27 | 18.35 | 2,103,434 | -1.08(-5.57%) |
Jan 18, 2019 | 19.22 | 19.45 | 18.83 | 19.44 | 1,590,594 | +0.50(+2.63%) |
Jan 17, 2019 | 18.80 | 19.00 | 18.46 | 18.94 | 1,830,467 | -0.10(-0.51%) |
Jan 16, 2019 | 18.75 | 19.34 | 18.75 | 19.04 | 1,620,519 | +0.08(+0.41%) |
Jan 15, 2019 | 18.70 | 19.14 | 18.52 | 18.96 | 1,961,626 | +0.47(+2.53%) |
Jan 14, 2019 | 18.49 | 18.81 | 18.02 | 18.49 | 1,946,329 | -0.38(-2.02%) |
Jan 11, 2019 | 18.92 | 19.01 | 18.52 | 18.87 | 2,322,602 | -0.43(-2.22%) |
Jan 10, 2019 | 18.94 | 19.54 | 18.76 | 19.30 | 2,413,871 | +0.02(+0.10%) |
Jan 09, 2019 | 18.80 | 19.32 | 18.32 | 19.28 | 2,790,402 | +0.84(+4.55%) |
Jan 08, 2019 | 18.20 | 18.55 | 17.78 | 18.44 | 3,223,706 | +0.62(+3.50%) |
Jan 07, 2019 | 16.64 | 18.00 | 16.37 | 17.82 | 3,985,189 | +1.20(+7.22%) |
Jan 04, 2019 | 15.97 | 16.74 | 15.71 | 16.62 | 3,453,412 | +1.07(+6.90%) |
Jan 03, 2019 | 15.70 | 16.03 | 15.10 | 15.54 | 2,142,034 | -0.14(-0.87%) |
Jan 02, 2019 | 14.71 | 15.72 | 14.44 | 15.68 | 2,322,836 | +0.53(+3.48%) |
Dec 31, 2018 | 15.27 | 15.44 | 14.87 | 15.15 | 1,774,057 | +0.04(+0.26%) |
Dec 28, 2018 | 15.53 | 15.63 | 15.06 | 15.11 | 1,854,617 | -0.33(-2.15%) |
Dec 27, 2018 | 15.12 | 15.45 | 14.70 | 15.44 | 2,440,107 | -0.06(-0.38%) |
Dec 26, 2018 | 13.99 | 15.55 | 13.63 | 15.50 | 3,519,458 | +1.73(+12.54%) |
Dec 24, 2018 | 14.12 | 14.39 | 13.66 | 13.78 | 1,196,200 | -0.62(-4.34%) |
Dec 21, 2018 | 15.18 | 15.18 | 14.22 | 14.40 | 5,802,560 | -0.86(-5.63%) |
Dec 20, 2018 | 15.33 | 15.87 | 15.23 | 15.26 | 2,451,014 | -0.49(-3.10%) |
Dec 19, 2018 | 16.12 | 16.60 | 15.54 | 15.75 | 2,200,329 | -0.34(-2.12%) |
Dec 18, 2018 | 16.46 | 16.83 | 15.97 | 16.09 | 2,863,057 | -0.28(-1.73%) |
Dec 17, 2018 | 16.78 | 17.08 | 16.26 | 16.37 | 2,400,995 | -0.58(-3.40%) |
Dec 14, 2018 | 17.86 | 17.98 | 16.80 | 16.95 | 3,169,812 | -1.17(-6.46%) |
Dec 13, 2018 | 18.48 | 18.81 | 17.89 | 18.12 | 2,923,720 | -0.51(-2.72%) |
Dec 12, 2018 | 18.90 | 19.42 | 18.51 | 18.63 | 3,155,192 | +0.01(+0.05%) |
Dec 11, 2018 | 19.28 | 19.66 | 18.52 | 18.62 | 3,316,858 | -0.60(-3.10%) |
Dec 10, 2018 | 20.37 | 20.89 | 18.96 | 19.21 | 2,665,765 | -1.56(-7.52%) |
Dec 07, 2018 | 21.66 | 21.86 | 20.73 | 20.77 | 2,424,378 | -0.44(-2.07%) |
Dec 06, 2018 | 22.25 | 22.25 | 20.82 | 21.21 | 2,314,169 | -1.59(-6.97%) |
Dec 04, 2018 | 23.77 | 23.84 | 22.77 | 22.80 | 2,152,976 | -0.97(-4.06%) |
Dec 03, 2018 | 23.35 | 24.06 | 23.18 | 23.77 | 2,776,906 | +1.52(+6.84%) |
Nov 30, 2018 | 22.41 | 22.64 | 21.84 | 22.25 | 2,376,309 | -0.53(-2.31%) |
Nov 29, 2018 | 22.26 | 23.03 | 22.20 | 22.77 | 2,008,319 | +0.60(+2.68%) |
Nov 28, 2018 | 21.60 | 22.18 | 20.91 | 22.18 | 1,892,833 | +0.77(+3.60%) |
Nov 27, 2018 | 22.09 | 22.25 | 21.36 | 21.41 | 1,695,120 | -0.78(-3.52%) |
Nov 26, 2018 | 22.25 | 22.81 | 21.98 | 22.19 | 1,687,109 | +0.43(+1.97%) |
Nov 23, 2018 | 21.69 | 22.48 | 21.66 | 21.76 | 756,606 | -1.06(-4.66%) |
Nov 21, 2018 | 22.82 | 22.82 | 22.82 | 0 | +0.39(+1.74%) | |
Nov 20, 2018 | 23.30 | 23.31 | 22.05 | 22.43 | 2,202,851 | -1.42(-5.97%) |
Nov 19, 2018 | 23.42 | 24.15 | 23.33 | 23.86 | 1,643,663 | -0.25(-1.05%) |
Nov 16, 2018 | 23.93 | 24.86 | 23.86 | 24.11 | 2,502,478 | +0.03(+0.12%) |
Nov 15, 2018 | 23.10 | 24.25 | 23.08 | 24.08 | 1,405,033 | +0.76(+3.26%) |
Nov 14, 2018 | 23.81 | 24.30 | 23.26 | 23.32 | 1,896,591 | +0.07(+0.29%) |
Nov 13, 2018 | 24.05 | 24.47 | 23.16 | 23.25 | 2,127,830 | -0.94(-3.87%) |
Nov 12, 2018 | 26.25 | 26.28 | 24.16 | 24.19 | 1,717,619 | -1.73(-6.66%) |
Nov 09, 2018 | 25.77 | 26.10 | 25.04 | 25.91 | 2,018,094 | -0.42(-1.59%) |
Nov 08, 2018 | 27.91 | 28.06 | 26.05 | 26.33 | 1,572,488 | -1.66(-5.93%) |
Nov 07, 2018 | 27.61 | 28.09 | 27.31 | 27.99 | 1,411,776 | +1.11(+4.14%) |
Nov 06, 2018 | 27.48 | 27.65 | 26.74 | 26.88 | 1,044,139 | -0.57(-2.06%) |
Nov 05, 2018 | 27.70 | 27.70 | 26.85 | 27.45 | 1,966,077 | +0.73(+2.74%) |
Nov 02, 2018 | 28.27 | 28.31 | 26.57 | 26.71 | 3,075,211 | -1.50(-5.33%) |
Nov 01, 2018 | 28.64 | 29.27 | 27.41 | 28.22 | 3,164,561 | +0.08(+0.28%) |
Oct 31, 2018 | 28.59 | 28.89 | 28.05 | 28.14 | 2,155,609 | +0.00(+0.00%) |
Oct 30, 2018 | 26.86 | 28.19 | 26.56 | 28.14 | 1,434,044 | +0.94(+3.44%) |
Oct 29, 2018 | 28.24 | 28.40 | 26.71 | 27.20 | 1,880,298 | -0.94(-3.33%) |
Oct 26, 2018 | 27.59 | 28.66 | 27.05 | 28.14 | 1,116,050 | -0.01(-0.03%) |
Oct 25, 2018 | 27.64 | 28.35 | 27.14 | 28.15 | 1,291,840 | +0.95(+3.48%) |
Oct 24, 2018 | 29.33 | 29.63 | 27.19 | 27.20 | 1,806,374 | -1.86(-6.41%) |
Oct 23, 2018 | 30.07 | 30.13 | 28.72 | 29.07 | 1,940,703 | -1.68(-5.46%) |
Oct 22, 2018 | 30.85 | 30.96 | 30.18 | 30.74 | 879,772 | -0.22(-0.72%) |
Oct 19, 2018 | 31.07 | 31.74 | 30.63 | 30.97 | 1,297,053 | +0.05(+0.16%) |
Oct 18, 2018 | 30.73 | 31.38 | 30.50 | 30.92 | 1,311,795 | -0.28(-0.91%) |
Oct 17, 2018 | 31.04 | 31.35 | 30.55 | 31.20 | 1,172,283 | -0.09(-0.28%) |
Oct 16, 2018 | 31.00 | 31.43 | 30.69 | 31.29 | 983,169 | +0.50(+1.62%) |
Oct 15, 2018 | 30.60 | 31.00 | 29.89 | 30.79 | 872,036 | +0.45(+1.48%) |
Oct 12, 2018 | 30.23 | 30.43 | 29.40 | 30.34 | 1,496,403 | +0.78(+2.64%) |
Oct 11, 2018 | 30.98 | 31.02 | 29.53 | 29.56 | 2,106,091 | -1.81(-5.78%) |
Oct 10, 2018 | 32.84 | 32.93 | 31.02 | 31.38 | 1,726,613 | -1.43(-4.37%) |
Oct 09, 2018 | 32.25 | 33.26 | 32.15 | 32.81 | 994,499 | +0.76(+2.37%) |
Oct 08, 2018 | 32.32 | 32.52 | 31.71 | 32.05 | 925,898 | -0.64(-1.97%) |
Oct 05, 2018 | 33.04 | 33.39 | 32.28 | 32.69 | 1,060,396 | -0.39(-1.18%) |
Oct 04, 2018 | 33.21 | 34.06 | 33.03 | 33.09 | 1,593,097 | -0.30(-0.91%) |
Oct 03, 2018 | 32.47 | 33.41 | 32.23 | 33.39 | 993,034 | +1.08(+3.35%) |
Oct 02, 2018 | 32.29 | 32.90 | 32.14 | 32.30 | 997,158 | +0.11(+0.33%) |
Oct 01, 2018 | 32.47 | 32.64 | 31.89 | 32.20 | 1,053,819 | -0.05(-0.15%) |
Sep 28, 2018 | 32.08 | 32.73 | 32.08 | 32.25 | 1,055,476 | +0.04(+0.12%) |
Sep 27, 2018 | 31.78 | 32.43 | 31.43 | 32.21 | 1,300,652 | +0.93(+2.96%) |
Sep 26, 2018 | 31.69 | 32.29 | 31.24 | 31.28 | 1,046,672 | -0.78(-2.43%) |
Sep 25, 2018 | 31.86 | 32.69 | 31.64 | 32.06 | 1,676,086 | -0.32(-0.99%) |
Sep 24, 2018 | 32.40 | 32.86 | 31.60 | 32.38 | 1,311,196 | +0.65(+2.06%) |
Sep 21, 2018 | 31.37 | 31.88 | 31.09 | 31.73 | 2,380,921 | +0.40(+1.28%) |
Sep 20, 2018 | 31.85 | 32.02 | 31.08 | 31.33 | 834,910 | -0.30(-0.96%) |
Sep 19, 2018 | 31.08 | 31.88 | 31.05 | 31.63 | 1,064,879 | +0.66(+2.14%) |
Sep 18, 2018 | 30.47 | 31.09 | 30.37 | 30.97 | 1,344,283 | +0.84(+2.79%) |
Sep 17, 2018 | 30.39 | 30.92 | 29.88 | 30.13 | 1,292,434 | -0.17(-0.55%) |
Sep 14, 2018 | 30.24 | 30.69 | 29.98 | 30.29 | 1,876,141 | -0.08(-0.26%) |
Sep 13, 2018 | 31.68 | 32.14 | 30.06 | 30.37 | 3,555,442 | -2.27(-6.96%) |
Sep 12, 2018 | 31.81 | 32.75 | 31.68 | 32.65 | 1,366,091 | +1.35(+4.30%) |
Sep 11, 2018 | 29.94 | 31.62 | 29.94 | 31.30 | 1,088,945 | +1.20(+3.99%) |
Sep 10, 2018 | 30.30 | 30.60 | 29.99 | 30.10 | 845,067 | +0.03(+0.10%) |
Sep 07, 2018 | 30.22 | 30.44 | 29.79 | 30.07 | 1,130,912 | -0.46(-1.50%) |
Sep 06, 2018 | 31.08 | 31.13 | 30.39 | 30.53 | 1,295,771 | -0.51(-1.63%) |
Sep 05, 2018 | 30.98 | 31.08 | 30.32 | 31.04 | 1,197,702 | -0.17(-0.53%) |