Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 15.41 | 15.61 | 14.98 | 15.22 | 1,379,099 | -0.19(-1.26%) |
Aug 29, 2019 | 15.12 | 15.64 | 15.09 | 15.42 | 1,889,320 | +0.44(+2.92%) |
Aug 28, 2019 | 14.57 | 15.30 | 14.57 | 14.98 | 1,779,998 | +0.58(+4.05%) |
Aug 27, 2019 | 14.51 | 14.69 | 14.23 | 14.40 | 2,033,414 | -0.02(-0.14%) |
Aug 26, 2019 | 14.85 | 14.90 | 14.31 | 14.41 | 1,669,947 | -0.09(-0.60%) |
Aug 23, 2019 | 14.75 | 15.15 | 14.43 | 14.50 | 2,545,997 | -0.69(-4.55%) |
Aug 22, 2019 | 15.47 | 15.72 | 15.18 | 15.19 | 1,592,256 | -0.25(-1.64%) |
Aug 21, 2019 | 15.40 | 15.72 | 15.15 | 15.45 | 1,808,858 | +0.28(+1.86%) |
Aug 20, 2019 | 15.12 | 15.29 | 14.80 | 15.16 | 1,596,975 | -0.15(-0.95%) |
Aug 19, 2019 | 15.00 | 15.39 | 14.85 | 15.31 | 2,893,965 | +0.70(+4.79%) |
Aug 16, 2019 | 13.43 | 14.69 | 13.40 | 14.61 | 3,401,791 | +1.25(+9.40%) |
Aug 15, 2019 | 13.58 | 13.72 | 13.05 | 13.35 | 2,796,116 | -0.29(-2.14%) |
Aug 14, 2019 | 14.05 | 14.30 | 13.54 | 13.65 | 4,049,393 | -1.30(-8.72%) |
Aug 13, 2019 | 15.05 | 15.68 | 14.85 | 14.95 | 3,278,914 | -0.09(-0.58%) |
Aug 12, 2019 | 14.85 | 15.27 | 14.55 | 15.04 | 2,930,727 | +0.11(+0.72%) |
Aug 09, 2019 | 14.86 | 15.18 | 14.48 | 14.93 | 3,881,505 | +0.18(+1.25%) |
Aug 08, 2019 | 15.07 | 15.19 | 14.41 | 14.75 | 3,320,362 | +0.09(+0.60%) |
Aug 07, 2019 | 14.71 | 14.92 | 13.96 | 14.66 | 4,013,563 | -0.15(-0.99%) |
Aug 06, 2019 | 15.13 | 15.13 | 13.86 | 14.80 | 4,236,098 | +0.19(+1.33%) |
Aug 05, 2019 | 15.53 | 15.57 | 14.57 | 14.61 | 4,260,287 | -1.57(-9.68%) |
Aug 02, 2019 | 16.64 | 16.90 | 15.94 | 16.18 | 3,296,616 | -0.37(-2.23%) |
Aug 01, 2019 | 17.11 | 18.02 | 15.72 | 16.55 | 7,744,451 | -0.60(-3.52%) |
Jul 31, 2019 | 16.63 | 17.52 | 16.33 | 17.15 | 4,178,211 | +0.55(+3.34%) |
Jul 30, 2019 | 15.57 | 16.92 | 15.51 | 16.59 | 4,416,794 | +0.85(+5.37%) |
Jul 29, 2019 | 16.27 | 16.29 | 15.55 | 15.75 | 3,252,173 | -0.45(-2.76%) |
Jul 26, 2019 | 16.74 | 16.74 | 15.97 | 16.19 | 3,284,690 | -0.53(-3.20%) |
Jul 25, 2019 | 17.75 | 17.75 | 16.69 | 16.73 | 2,663,033 | -0.85(-4.81%) |
Jul 24, 2019 | 17.49 | 18.07 | 17.43 | 17.58 | 2,338,045 | +0.05(+0.28%) |
Jul 23, 2019 | 17.43 | 17.58 | 17.13 | 17.53 | 2,089,722 | +0.48(+2.80%) |
Jul 22, 2019 | 17.23 | 17.47 | 16.93 | 17.05 | 2,032,682 | -0.13(-0.74%) |
Jul 19, 2019 | 17.16 | 17.36 | 16.97 | 17.18 | 2,194,591 | +0.04(+0.23%) |
Jul 18, 2019 | 16.87 | 17.19 | 16.68 | 17.14 | 2,574,672 | +0.10(+0.57%) |
Jul 17, 2019 | 18.03 | 18.03 | 17.03 | 17.04 | 2,344,350 | -1.03(-5.70%) |
Jul 16, 2019 | 18.39 | 18.55 | 18.03 | 18.07 | 2,656,591 | -0.41(-2.21%) |
Jul 15, 2019 | 19.29 | 19.39 | 18.46 | 18.48 | 2,238,758 | -0.66(-3.46%) |
Jul 12, 2019 | 19.00 | 19.37 | 18.84 | 19.14 | 1,266,419 | +0.05(+0.25%) |
Jul 11, 2019 | 19.30 | 19.40 | 18.76 | 19.09 | 1,471,375 | -0.15(-0.76%) |
Jul 10, 2019 | 18.68 | 19.29 | 18.58 | 19.24 | 2,452,332 | +0.90(+4.93%) |
Jul 09, 2019 | 18.46 | 18.49 | 17.89 | 18.33 | 1,635,151 | -0.20(-1.10%) |
Jul 08, 2019 | 18.49 | 19.40 | 18.40 | 18.54 | 5,629,742 | +0.00(+0.00%) |
Jul 05, 2019 | 17.98 | 18.71 | 17.98 | 18.54 | 1,764,432 | +0.38(+2.09%) |
Jul 03, 2019 | 18.28 | 18.28 | 17.97 | 18.16 | 1,240,613 | -0.02(-0.11%) |
Jul 02, 2019 | 18.89 | 18.89 | 17.97 | 18.18 | 2,265,556 | -0.84(-4.40%) |
Jul 01, 2019 | 19.81 | 20.01 | 18.77 | 19.02 | 2,805,789 | -0.32(-1.66%) |
Jun 28, 2019 | 18.64 | 19.36 | 18.59 | 19.34 | 7,940,358 | +0.81(+4.36%) |
Jun 27, 2019 | 18.38 | 18.55 | 18.07 | 18.53 | 2,095,098 | +0.18(+0.95%) |
Jun 26, 2019 | 18.05 | 18.51 | 17.87 | 18.35 | 2,212,362 | +0.69(+3.91%) |
Jun 25, 2019 | 17.83 | 18.01 | 17.51 | 17.66 | 2,844,069 | -0.15(-0.82%) |
Jun 24, 2019 | 18.24 | 18.35 | 17.68 | 17.81 | 2,288,082 | -0.37(-2.03%) |
Jun 21, 2019 | 18.34 | 18.77 | 18.02 | 18.18 | 2,822,146 | -0.19(-1.06%) |
Jun 20, 2019 | 18.10 | 18.56 | 17.97 | 18.37 | 3,212,157 | +0.92(+5.30%) |
Jun 19, 2019 | 17.18 | 17.73 | 16.88 | 17.45 | 3,883,959 | +0.07(+0.39%) |
Jun 18, 2019 | 16.94 | 17.49 | 16.88 | 17.38 | 2,703,039 | +0.67(+4.02%) |
Jun 17, 2019 | 16.18 | 16.89 | 15.97 | 16.71 | 2,470,995 | +0.32(+1.96%) |
Jun 14, 2019 | 16.89 | 17.02 | 16.25 | 16.39 | 3,241,304 | -0.50(-2.94%) |
Jun 13, 2019 | 16.50 | 16.90 | 16.33 | 16.89 | 2,323,826 | +0.83(+5.15%) |
Jun 12, 2019 | 16.55 | 16.63 | 16.00 | 16.06 | 2,784,538 | -0.78(-4.62%) |
Jun 11, 2019 | 16.79 | 17.23 | 16.60 | 16.84 | 3,773,199 | +0.47(+2.85%) |
Jun 10, 2019 | 16.37 | 16.60 | 16.10 | 16.37 | 2,004,061 | +0.04(+0.24%) |
Jun 07, 2019 | 16.39 | 16.57 | 16.02 | 16.33 | 3,089,042 | +0.50(+3.13%) |
Jun 06, 2019 | 15.65 | 16.01 | 15.56 | 15.84 | 2,848,638 | +0.19(+1.24%) |
Jun 05, 2019 | 16.47 | 16.50 | 15.22 | 15.64 | 2,508,339 | -0.89(-5.36%) |
Jun 04, 2019 | 16.40 | 16.62 | 16.02 | 16.53 | 1,987,249 | +0.32(+1.98%) |
Jun 03, 2019 | 16.19 | 16.45 | 15.96 | 16.20 | 2,615,190 | +0.21(+1.34%) |
May 31, 2019 | 15.99 | 16.58 | 15.85 | 15.99 | 2,029,272 | -0.47(-2.84%) |
May 30, 2019 | 17.19 | 17.48 | 16.45 | 16.46 | 1,861,172 | -0.78(-4.51%) |
May 29, 2019 | 16.74 | 17.27 | 16.38 | 17.24 | 2,214,320 | +0.17(+0.97%) |
May 28, 2019 | 17.48 | 17.61 | 17.01 | 17.07 | 2,348,276 | -0.11(-0.62%) |
May 24, 2019 | 17.69 | 17.81 | 16.93 | 17.18 | 2,436,813 | -0.15(-0.84%) |
May 23, 2019 | 18.59 | 18.59 | 17.24 | 17.32 | 2,912,748 | -1.80(-9.41%) |
May 22, 2019 | 19.99 | 20.18 | 19.09 | 19.12 | 1,896,217 | -1.02(-5.07%) |
May 21, 2019 | 19.62 | 20.18 | 19.44 | 20.14 | 1,127,343 | +0.68(+3.50%) |
May 20, 2019 | 19.44 | 19.71 | 19.31 | 19.46 | 1,199,019 | +0.01(+0.05%) |
May 17, 2019 | 19.88 | 20.03 | 19.44 | 19.45 | 1,281,532 | -0.78(-3.85%) |
May 16, 2019 | 20.21 | 20.61 | 19.98 | 20.23 | 1,673,403 | +0.18(+0.87%) |
May 15, 2019 | 19.18 | 20.25 | 19.08 | 20.06 | 1,519,343 | +0.59(+3.05%) |
May 14, 2019 | 18.96 | 19.73 | 18.84 | 19.46 | 2,425,850 | +0.66(+3.52%) |
May 13, 2019 | 19.14 | 19.41 | 18.74 | 18.80 | 2,268,806 | -0.57(-2.96%) |
May 10, 2019 | 19.21 | 19.47 | 18.70 | 19.38 | 1,643,219 | -0.01(-0.05%) |
May 09, 2019 | 18.90 | 19.54 | 18.71 | 19.39 | 2,027,944 | +0.27(+1.43%) |
May 08, 2019 | 18.57 | 19.32 | 18.56 | 19.11 | 2,082,195 | +0.61(+3.31%) |
May 07, 2019 | 18.54 | 18.66 | 18.08 | 18.50 | 1,781,734 | -0.45(-2.36%) |
May 06, 2019 | 18.06 | 19.08 | 17.95 | 18.95 | 1,761,902 | +0.32(+1.72%) |
May 03, 2019 | 18.20 | 18.70 | 17.88 | 18.63 | 1,978,381 | +0.69(+3.85%) |
May 02, 2019 | 18.04 | 18.29 | 17.27 | 17.94 | 3,625,269 | -0.29(-1.60%) |
May 01, 2019 | 19.21 | 19.36 | 18.23 | 18.23 | 3,458,194 | -0.92(-4.83%) |
Apr 30, 2019 | 19.50 | 19.55 | 18.77 | 19.15 | 1,728,079 | -0.09(-0.45%) |
Apr 29, 2019 | 19.08 | 19.39 | 18.82 | 19.24 | 1,512,081 | +0.06(+0.30%) |
Apr 26, 2019 | 19.84 | 19.89 | 18.92 | 19.18 | 2,308,608 | -0.98(-4.87%) |
Apr 25, 2019 | 20.62 | 20.79 | 20.15 | 20.16 | 1,458,311 | -0.46(-2.22%) |
Apr 24, 2019 | 21.40 | 21.41 | 20.61 | 20.62 | 1,639,435 | -0.58(-2.75%) |
Apr 23, 2019 | 21.18 | 21.64 | 20.81 | 21.20 | 1,789,978 | -0.09(-0.41%) |
Apr 22, 2019 | 20.62 | 21.33 | 20.36 | 21.29 | 2,164,214 | +1.04(+5.14%) |
Apr 18, 2019 | 20.28 | 20.49 | 20.13 | 20.25 | 1,565,905 | -0.11(-0.53%) |
Apr 17, 2019 | 20.67 | 20.72 | 20.19 | 20.36 | 1,499,195 | -0.12(-0.57%) |
Apr 16, 2019 | 20.38 | 20.62 | 20.03 | 20.47 | 1,545,244 | +0.22(+1.10%) |
Apr 15, 2019 | 20.21 | 20.48 | 19.94 | 20.25 | 2,269,390 | -0.13(-0.62%) |
Apr 12, 2019 | 19.94 | 20.43 | 19.85 | 20.38 | 3,738,804 | +1.49(+7.88%) |
Apr 11, 2019 | 19.52 | 19.63 | 18.24 | 18.89 | 3,557,839 | -0.84(-4.24%) |
Apr 10, 2019 | 19.67 | 19.79 | 19.31 | 19.73 | 2,002,158 | +0.32(+1.65%) |
Apr 09, 2019 | 19.38 | 19.76 | 19.07 | 19.40 | 3,090,047 | +0.01(+0.05%) |
Apr 08, 2019 | 19.10 | 19.82 | 19.10 | 19.39 | 2,608,195 | +0.39(+2.05%) |
Apr 05, 2019 | 18.03 | 19.23 | 18.03 | 19.01 | 2,766,526 | +1.03(+5.74%) |
Apr 04, 2019 | 17.43 | 18.15 | 17.42 | 17.97 | 3,155,385 | +0.50(+2.84%) |
Apr 03, 2019 | 18.99 | 19.12 | 17.43 | 17.48 | 3,099,371 | -1.45(-7.66%) |
Apr 02, 2019 | 19.07 | 19.39 | 18.76 | 18.93 | 2,311,087 | -0.14(-0.71%) |
Apr 01, 2019 | 19.05 | 19.20 | 18.79 | 19.06 | 1,452,929 | +0.26(+1.40%) |
Mar 29, 2019 | 19.50 | 19.58 | 18.62 | 18.80 | 2,334,825 | -0.35(-1.83%) |
Mar 28, 2019 | 18.91 | 19.48 | 18.87 | 19.15 | 3,857,353 | +0.07(+0.36%) |
Mar 27, 2019 | 19.02 | 19.41 | 18.82 | 19.08 | 2,166,733 | +0.11(+0.56%) |
Mar 26, 2019 | 18.75 | 19.43 | 18.65 | 18.98 | 2,202,852 | +0.65(+3.56%) |
Mar 25, 2019 | 18.29 | 18.42 | 17.76 | 18.32 | 1,925,160 | -0.07(-0.37%) |
Mar 22, 2019 | 19.09 | 19.15 | 18.08 | 18.39 | 2,803,846 | -1.06(-5.45%) |
Mar 21, 2019 | 19.05 | 19.71 | 18.99 | 19.45 | 2,894,177 | +0.34(+1.78%) |
Mar 20, 2019 | 18.44 | 19.53 | 18.38 | 19.11 | 2,853,601 | +0.57(+3.10%) |
Mar 19, 2019 | 18.79 | 18.95 | 18.44 | 18.54 | 3,108,230 | -0.07(-0.37%) |
Mar 18, 2019 | 18.18 | 18.68 | 18.13 | 18.61 | 3,264,819 | +0.43(+2.35%) |
Mar 15, 2019 | 17.72 | 18.34 | 17.68 | 18.18 | 3,472,422 | +0.16(+0.86%) |
Mar 14, 2019 | 18.03 | 18.32 | 17.97 | 18.02 | 1,931,845 | -0.07(-0.38%) |
Mar 13, 2019 | 18.00 | 18.54 | 17.80 | 18.09 | 3,639,878 | +0.40(+2.25%) |
Mar 12, 2019 | 16.85 | 17.75 | 16.74 | 17.69 | 3,223,091 | +0.99(+5.94%) |
Mar 11, 2019 | 16.47 | 16.87 | 16.25 | 16.70 | 1,668,715 | +0.46(+2.81%) |
Mar 08, 2019 | 16.54 | 16.54 | 15.93 | 16.24 | 1,855,625 | -0.47(-2.79%) |
Mar 07, 2019 | 17.03 | 17.15 | 16.64 | 16.71 | 1,568,029 | -0.28(-1.66%) |
Mar 06, 2019 | 17.68 | 17.68 | 16.85 | 16.99 | 2,881,645 | -0.83(-4.64%) |
Mar 05, 2019 | 17.55 | 17.85 | 17.12 | 17.82 | 2,307,115 | +0.32(+1.83%) |
Mar 04, 2019 | 17.72 | 17.82 | 17.15 | 17.50 | 2,733,300 | -0.04(-0.22%) |
Mar 01, 2019 | 18.27 | 18.64 | 17.38 | 17.54 | 3,644,013 | -0.55(-3.06%) |
Feb 28, 2019 | 18.54 | 18.68 | 18.06 | 18.09 | 3,635,340 | -0.38(-2.05%) |
Feb 27, 2019 | 18.81 | 19.34 | 17.80 | 18.47 | 5,449,230 | +1.05(+6.03%) |
Feb 26, 2019 | 18.41 | 18.79 | 17.32 | 17.42 | 4,361,754 | -0.91(-4.99%) |
Feb 25, 2019 | 18.01 | 18.44 | 17.92 | 18.33 | 2,340,822 | +0.15(+0.80%) |
Feb 22, 2019 | 17.78 | 18.31 | 17.71 | 18.19 | 2,071,116 | +0.62(+3.54%) |
Feb 21, 2019 | 18.37 | 18.47 | 17.51 | 17.57 | 2,157,259 | -0.86(-4.65%) |
Feb 20, 2019 | 18.19 | 18.50 | 17.96 | 18.42 | 1,921,141 | +0.23(+1.28%) |
Feb 19, 2019 | 18.82 | 19.01 | 18.14 | 18.19 | 1,782,486 | -0.59(-3.16%) |
Feb 15, 2019 | 17.99 | 18.79 | 17.89 | 18.78 | 3,056,040 | +1.06(+5.98%) |
Feb 14, 2019 | 17.34 | 17.92 | 17.17 | 17.72 | 1,526,125 | +0.34(+1.96%) |
Feb 13, 2019 | 17.30 | 17.73 | 17.18 | 17.38 | 2,386,451 | +0.22(+1.30%) |
Feb 12, 2019 | 17.29 | 17.56 | 16.89 | 17.16 | 1,810,983 | +0.22(+1.32%) |
Feb 11, 2019 | 16.63 | 16.98 | 16.38 | 16.93 | 1,550,186 | +0.15(+0.87%) |
Feb 08, 2019 | 16.97 | 17.20 | 16.28 | 16.79 | 2,887,020 | -0.27(-1.60%) |
Feb 07, 2019 | 17.89 | 17.93 | 16.73 | 17.06 | 2,873,042 | -1.02(-5.65%) |
Feb 06, 2019 | 18.18 | 18.46 | 17.99 | 18.08 | 1,597,191 | -0.27(-1.48%) |
Feb 05, 2019 | 19.00 | 19.09 | 18.32 | 18.35 | 1,780,569 | -0.69(-3.63%) |
Feb 04, 2019 | 18.87 | 19.05 | 18.68 | 19.04 | 953,157 | -0.08(-0.41%) |
Feb 01, 2019 | 19.04 | 19.28 | 18.82 | 19.12 | 1,656,687 | +0.16(+0.82%) |
Jan 31, 2019 | 19.52 | 19.63 | 18.75 | 18.97 | 2,482,418 | -0.35(-1.81%) |
Jan 30, 2019 | 18.78 | 19.36 | 18.50 | 19.32 | 2,040,653 | +0.60(+3.22%) |
Jan 29, 2019 | 18.56 | 18.88 | 18.22 | 18.71 | 2,060,456 | +0.34(+1.85%) |
Jan 28, 2019 | 18.52 | 18.52 | 17.91 | 18.37 | 1,886,454 | -0.39(-2.07%) |
Jan 25, 2019 | 18.32 | 19.02 | 18.29 | 18.76 | 2,032,048 | +0.55(+3.04%) |
Jan 24, 2019 | 17.96 | 18.29 | 17.82 | 18.21 | 1,391,029 | +0.19(+1.08%) |
Jan 23, 2019 | 18.51 | 18.61 | 17.82 | 18.01 | 1,845,466 | -0.28(-1.54%) |
Jan 22, 2019 | 19.06 | 19.06 | 18.22 | 18.30 | 2,109,941 | -1.08(-5.57%) |
Jan 18, 2019 | 19.16 | 19.39 | 18.77 | 19.38 | 1,595,515 | +0.50(+2.63%) |
Jan 17, 2019 | 18.74 | 18.94 | 18.40 | 18.88 | 1,836,129 | -0.10(-0.51%) |
Jan 16, 2019 | 18.69 | 19.28 | 18.69 | 18.98 | 1,625,532 | +0.08(+0.41%) |
Jan 15, 2019 | 18.65 | 19.08 | 18.46 | 18.90 | 1,967,695 | +0.47(+2.53%) |
Jan 14, 2019 | 18.43 | 18.75 | 17.97 | 18.43 | 1,952,350 | -0.38(-2.02%) |
Jan 11, 2019 | 18.86 | 18.95 | 18.46 | 18.81 | 2,329,787 | -0.43(-2.22%) |
Jan 10, 2019 | 18.88 | 19.48 | 18.70 | 19.24 | 2,421,339 | +0.02(+0.10%) |
Jan 09, 2019 | 18.74 | 19.26 | 18.27 | 19.22 | 2,799,034 | +0.84(+4.55%) |
Jan 08, 2019 | 18.14 | 18.49 | 17.72 | 18.38 | 3,233,679 | +0.62(+3.50%) |
Jan 07, 2019 | 16.58 | 17.95 | 16.32 | 17.76 | 3,997,517 | +1.20(+7.22%) |
Jan 04, 2019 | 15.92 | 16.69 | 15.66 | 16.56 | 3,464,095 | +1.07(+6.91%) |
Jan 03, 2019 | 15.65 | 15.98 | 15.06 | 15.49 | 2,148,661 | -0.14(-0.87%) |
Jan 02, 2019 | 14.67 | 15.67 | 14.40 | 15.63 | 2,330,021 | +0.53(+3.48%) |
Dec 31, 2018 | 15.22 | 15.40 | 14.82 | 15.11 | 1,779,545 | +0.04(+0.26%) |
Dec 28, 2018 | 15.48 | 15.58 | 15.02 | 15.07 | 1,860,354 | -0.33(-2.15%) |
Dec 27, 2018 | 15.08 | 15.41 | 14.66 | 15.40 | 2,447,655 | -0.06(-0.38%) |
Dec 26, 2018 | 13.95 | 15.50 | 13.59 | 15.46 | 3,530,346 | +1.72(+12.54%) |
Dec 24, 2018 | 14.07 | 14.35 | 13.62 | 13.73 | 1,199,900 | -0.62(-4.34%) |
Dec 21, 2018 | 15.13 | 15.13 | 14.17 | 14.36 | 5,820,510 | -0.86(-5.63%) |
Dec 20, 2018 | 15.28 | 15.83 | 15.18 | 15.21 | 2,458,596 | -0.49(-3.10%) |
Dec 19, 2018 | 16.07 | 16.55 | 15.49 | 15.70 | 2,207,135 | -0.34(-2.12%) |
Dec 18, 2018 | 16.41 | 16.78 | 15.92 | 16.04 | 2,871,914 | -0.28(-1.73%) |
Dec 17, 2018 | 16.73 | 17.03 | 16.21 | 16.32 | 2,408,423 | -0.57(-3.40%) |
Dec 14, 2018 | 17.81 | 17.93 | 16.75 | 16.90 | 3,179,618 | -1.17(-6.46%) |
Dec 13, 2018 | 18.42 | 18.75 | 17.84 | 18.06 | 2,932,764 | -0.51(-2.72%) |
Dec 12, 2018 | 18.84 | 19.36 | 18.46 | 18.57 | 3,164,952 | +0.01(+0.05%) |
Dec 11, 2018 | 19.22 | 19.60 | 18.46 | 18.56 | 3,327,118 | -0.59(-3.10%) |
Dec 10, 2018 | 20.31 | 20.82 | 18.90 | 19.15 | 2,674,012 | -1.56(-7.51%) |
Dec 07, 2018 | 21.59 | 21.79 | 20.66 | 20.71 | 2,431,878 | -0.44(-2.07%) |
Dec 06, 2018 | 22.18 | 22.18 | 20.76 | 21.15 | 2,321,328 | -1.59(-6.97%) |
Dec 04, 2018 | 23.69 | 23.76 | 22.70 | 22.73 | 2,159,636 | -0.96(-4.06%) |
Dec 03, 2018 | 23.28 | 23.99 | 23.11 | 23.69 | 2,785,496 | +1.52(+6.84%) |
Nov 30, 2018 | 22.34 | 22.57 | 21.77 | 22.18 | 2,383,660 | -0.53(-2.31%) |
Nov 29, 2018 | 22.20 | 22.95 | 22.13 | 22.70 | 2,014,532 | +0.59(+2.68%) |
Nov 28, 2018 | 21.53 | 22.11 | 20.84 | 22.11 | 1,898,688 | +0.77(+3.60%) |
Nov 27, 2018 | 22.02 | 22.18 | 21.29 | 21.34 | 1,700,364 | -0.78(-3.52%) |
Nov 26, 2018 | 22.18 | 22.74 | 21.91 | 22.12 | 1,692,328 | +0.43(+1.97%) |
Nov 23, 2018 | 21.62 | 22.41 | 21.59 | 21.69 | 758,946 | -1.06(-4.66%) |
Nov 21, 2018 | 22.75 | 22.75 | 22.75 | 0 | +0.39(+1.74%) | |
Nov 20, 2018 | 23.23 | 23.24 | 21.98 | 22.36 | 2,209,665 | -1.42(-5.97%) |
Nov 19, 2018 | 23.34 | 24.07 | 23.26 | 23.78 | 1,648,748 | -0.25(-1.05%) |
Nov 16, 2018 | 23.86 | 24.78 | 23.78 | 24.03 | 2,510,219 | +0.03(+0.12%) |
Nov 15, 2018 | 23.03 | 24.17 | 23.01 | 24.01 | 1,409,380 | +0.76(+3.26%) |
Nov 14, 2018 | 23.73 | 24.23 | 23.19 | 23.25 | 1,902,458 | +0.07(+0.29%) |
Nov 13, 2018 | 23.98 | 24.39 | 23.09 | 23.18 | 2,134,412 | -0.93(-3.87%) |
Nov 12, 2018 | 26.16 | 26.20 | 24.08 | 24.11 | 1,722,933 | -1.72(-6.66%) |
Nov 09, 2018 | 25.69 | 26.02 | 24.96 | 25.83 | 2,024,337 | -0.42(-1.59%) |
Nov 08, 2018 | 27.83 | 27.97 | 25.97 | 26.25 | 1,577,352 | -1.65(-5.93%) |
Nov 07, 2018 | 27.53 | 28.00 | 27.22 | 27.91 | 1,416,143 | +1.11(+4.14%) |
Nov 06, 2018 | 27.40 | 27.57 | 26.66 | 26.80 | 1,047,369 | -0.56(-2.06%) |
Nov 05, 2018 | 27.61 | 27.61 | 26.77 | 27.36 | 1,972,159 | +0.73(+2.74%) |
Nov 02, 2018 | 28.18 | 28.23 | 26.49 | 26.63 | 3,084,724 | -1.50(-5.33%) |
Nov 01, 2018 | 28.55 | 29.18 | 27.32 | 28.13 | 3,174,350 | +0.08(+0.28%) |
Oct 31, 2018 | 28.50 | 28.80 | 27.96 | 28.05 | 2,162,277 | +0.00(+0.00%) |
Oct 30, 2018 | 26.78 | 28.10 | 26.48 | 28.05 | 1,438,480 | +0.93(+3.44%) |
Oct 29, 2018 | 28.15 | 28.31 | 26.63 | 27.12 | 1,886,115 | -0.93(-3.33%) |
Oct 26, 2018 | 27.51 | 28.57 | 26.96 | 28.05 | 1,119,502 | -0.01(-0.03%) |
Oct 25, 2018 | 27.56 | 28.27 | 27.06 | 28.06 | 1,295,837 | +0.94(+3.48%) |
Oct 24, 2018 | 29.24 | 29.54 | 27.11 | 27.12 | 1,811,962 | -1.86(-6.41%) |
Oct 23, 2018 | 29.98 | 30.04 | 28.64 | 28.98 | 1,946,707 | -1.67(-5.46%) |
Oct 22, 2018 | 30.76 | 30.86 | 30.08 | 30.65 | 882,493 | -0.22(-0.72%) |
Oct 19, 2018 | 30.97 | 31.64 | 30.53 | 30.87 | 1,301,066 | +0.05(+0.16%) |
Oct 18, 2018 | 30.64 | 31.28 | 30.41 | 30.82 | 1,315,853 | -0.28(-0.91%) |
Oct 17, 2018 | 30.94 | 31.25 | 30.45 | 31.11 | 1,175,909 | -0.09(-0.28%) |
Oct 16, 2018 | 30.90 | 31.33 | 30.60 | 31.19 | 986,211 | +0.50(+1.62%) |
Oct 15, 2018 | 30.50 | 30.90 | 29.80 | 30.70 | 874,733 | +0.45(+1.48%) |
Oct 12, 2018 | 30.13 | 30.34 | 29.31 | 30.25 | 1,501,032 | +0.78(+2.64%) |
Oct 11, 2018 | 30.88 | 30.92 | 29.44 | 29.47 | 2,112,606 | -1.81(-5.78%) |
Oct 10, 2018 | 32.74 | 32.83 | 30.92 | 31.28 | 1,731,954 | -1.43(-4.37%) |
Oct 09, 2018 | 32.15 | 33.16 | 32.05 | 32.71 | 997,575 | +0.76(+2.37%) |
Oct 08, 2018 | 32.22 | 32.42 | 31.62 | 31.95 | 928,762 | -0.64(-1.97%) |
Oct 05, 2018 | 32.93 | 33.28 | 32.18 | 32.59 | 1,063,676 | -0.39(-1.18%) |
Oct 04, 2018 | 33.11 | 33.95 | 32.92 | 32.98 | 1,598,025 | -0.30(-0.91%) |
Oct 03, 2018 | 32.37 | 33.30 | 32.13 | 33.28 | 996,106 | +1.08(+3.35%) |
Oct 02, 2018 | 32.20 | 32.80 | 32.04 | 32.20 | 1,000,242 | +0.11(+0.33%) |
Oct 01, 2018 | 32.37 | 32.54 | 31.79 | 32.10 | 1,057,079 | -0.05(-0.15%) |
Sep 28, 2018 | 31.98 | 32.63 | 31.98 | 32.15 | 1,058,741 | +0.04(+0.12%) |
Sep 27, 2018 | 31.68 | 32.33 | 31.33 | 32.11 | 1,304,675 | +0.92(+2.96%) |
Sep 26, 2018 | 31.59 | 32.20 | 31.14 | 31.18 | 1,049,910 | -0.78(-2.43%) |
Sep 25, 2018 | 31.76 | 32.59 | 31.54 | 31.96 | 1,681,271 | -0.32(-0.99%) |
Sep 24, 2018 | 32.30 | 32.76 | 31.50 | 32.28 | 1,315,252 | +0.65(+2.06%) |
Sep 21, 2018 | 31.27 | 31.78 | 31.00 | 31.63 | 2,388,286 | +0.40(+1.28%) |
Sep 20, 2018 | 31.75 | 31.92 | 30.98 | 31.23 | 837,492 | -0.30(-0.96%) |
Sep 19, 2018 | 30.98 | 31.78 | 30.95 | 31.53 | 1,068,173 | +0.66(+2.14%) |
Sep 18, 2018 | 30.38 | 31.00 | 30.28 | 30.87 | 1,348,442 | +0.84(+2.79%) |
Sep 17, 2018 | 30.30 | 30.82 | 29.79 | 30.04 | 1,296,432 | -0.17(-0.55%) |
Sep 14, 2018 | 30.14 | 30.60 | 29.89 | 30.20 | 1,881,945 | -0.08(-0.26%) |
Sep 13, 2018 | 31.58 | 32.04 | 29.97 | 30.28 | 3,566,440 | -2.27(-6.96%) |
Sep 12, 2018 | 31.71 | 32.65 | 31.58 | 32.55 | 1,370,317 | +1.34(+4.30%) |
Sep 11, 2018 | 29.85 | 31.52 | 29.85 | 31.20 | 1,092,313 | +1.20(+3.99%) |
Sep 10, 2018 | 30.21 | 30.50 | 29.90 | 30.01 | 847,681 | +0.03(+0.10%) |
Sep 07, 2018 | 30.12 | 30.35 | 29.70 | 29.98 | 1,134,410 | -0.46(-1.50%) |
Sep 06, 2018 | 30.99 | 31.04 | 30.30 | 30.43 | 1,299,780 | -0.51(-1.63%) |
Sep 05, 2018 | 30.88 | 30.98 | 30.23 | 30.94 | 1,201,407 | -0.17(-0.53%) |