Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 23.46 | 23.75 | 22.93 | 23.49 | 87,288 | +0.06(+0.26%) |
Sep 27, 2019 | 22.03 | 23.48 | 22.01 | 23.43 | 116,600 | +1.42(+6.45%) |
Sep 26, 2019 | 23.37 | 23.64 | 21.24 | 22.01 | 159,053 | -1.59(-6.74%) |
Sep 25, 2019 | 22.00 | 23.95 | 21.80 | 23.60 | 208,385 | +1.45(+6.55%) |
Sep 24, 2019 | 22.65 | 22.99 | 22.10 | 22.15 | 239,676 | -0.39(-1.73%) |
Sep 23, 2019 | 21.14 | 22.76 | 21.14 | 22.54 | 205,502 | +1.19(+5.57%) |
Sep 20, 2019 | 20.68 | 21.36 | 20.55 | 21.35 | 183,700 | +0.70(+3.39%) |
Sep 19, 2019 | 20.12 | 20.83 | 19.95 | 20.65 | 86,847 | +0.53(+2.63%) |
Sep 18, 2019 | 20.15 | 20.49 | 19.59 | 20.12 | 100,859 | +0.47(+2.39%) |
Sep 17, 2019 | 20.09 | 20.44 | 19.35 | 19.65 | 206,356 | -0.31(-1.55%) |
Sep 16, 2019 | 19.90 | 20.28 | 19.62 | 19.96 | 145,935 | -0.03(-0.15%) |
Sep 13, 2019 | 19.99 | 20.28 | 19.78 | 19.99 | 148,100 | +0.21(+1.06%) |
Sep 12, 2019 | 19.89 | 20.07 | 19.47 | 19.78 | 125,388 | -0.07(-0.35%) |
Sep 11, 2019 | 18.90 | 19.90 | 18.68 | 19.85 | 241,301 | +1.06(+5.64%) |
Sep 10, 2019 | 17.33 | 18.90 | 16.97 | 18.79 | 176,056 | +1.37(+7.86%) |
Sep 09, 2019 | 17.50 | 17.63 | 17.11 | 17.42 | 102,363 | -0.08(-0.46%) |
Sep 06, 2019 | 16.48 | 17.60 | 16.34 | 17.50 | 120,600 | +1.06(+6.45%) |
Sep 05, 2019 | 16.50 | 16.75 | 16.16 | 16.44 | 285,055 | -0.07(-0.42%) |
Sep 04, 2019 | 16.63 | 16.75 | 16.28 | 16.51 | 94,440 | +0.07(+0.43%) |
Sep 03, 2019 | 16.50 | 16.67 | 16.08 | 16.44 | 135,652 | -0.09(-0.54%) |
Aug 30, 2019 | 16.83 | 17.16 | 16.47 | 16.53 | 94,600 | -0.05(-0.30%) |
Aug 29, 2019 | 16.42 | 16.72 | 16.41 | 16.58 | 77,633 | +0.39(+2.41%) |
Aug 28, 2019 | 16.42 | 16.56 | 16.05 | 16.19 | 101,551 | -0.19(-1.16%) |
Aug 27, 2019 | 16.65 | 16.83 | 15.87 | 16.38 | 109,095 | +0.23(+1.42%) |
Aug 26, 2019 | 16.32 | 16.35 | 15.96 | 16.15 | 109,043 | -0.07(-0.43%) |
Aug 23, 2019 | 16.50 | 16.57 | 15.94 | 16.22 | 134,300 | -0.41(-2.47%) |
Aug 22, 2019 | 16.50 | 16.84 | 16.29 | 16.63 | 137,638 | -0.02(-0.12%) |
Aug 21, 2019 | 16.59 | 16.83 | 16.01 | 16.65 | 121,411 | +0.16(+0.97%) |
Aug 20, 2019 | 16.64 | 16.81 | 15.83 | 16.49 | 156,985 | -0.20(-1.20%) |
Aug 19, 2019 | 16.82 | 16.90 | 15.85 | 16.69 | 213,779 | -0.08(-0.48%) |
Aug 16, 2019 | 15.71 | 16.78 | 14.83 | 16.77 | 333,300 | +1.41(+9.18%) |
Aug 15, 2019 | 14.48 | 16.99 | 13.58 | 15.36 | 545,404 | +0.80(+5.49%) |
Aug 14, 2019 | 14.51 | 14.98 | 14.16 | 14.56 | 192,853 | -0.25(-1.69%) |
Aug 13, 2019 | 16.22 | 16.62 | 14.51 | 14.81 | 331,151 | -1.51(-9.25%) |
Aug 12, 2019 | 16.60 | 17.09 | 16.29 | 16.32 | 100,341 | -0.51(-3.03%) |
Aug 09, 2019 | 17.02 | 17.07 | 16.55 | 16.83 | 124,700 | -0.37(-2.15%) |
Aug 08, 2019 | 18.42 | 18.42 | 16.77 | 17.20 | 221,891 | -1.19(-6.47%) |
Aug 07, 2019 | 17.80 | 18.75 | 17.80 | 18.39 | 117,914 | +0.23(+1.27%) |
Aug 06, 2019 | 17.47 | 18.18 | 17.47 | 18.16 | 95,496 | +0.71(+4.07%) |
Aug 05, 2019 | 17.79 | 17.92 | 17.01 | 17.45 | 139,986 | -0.71(-3.91%) |
Aug 02, 2019 | 18.77 | 19.02 | 18.10 | 18.16 | 287,100 | -0.78(-4.12%) |
Aug 01, 2019 | 19.90 | 20.02 | 18.84 | 18.94 | 100,862 | -0.98(-4.92%) |
Jul 31, 2019 | 20.37 | 20.79 | 19.84 | 19.92 | 69,188 | -0.52(-2.54%) |
Jul 30, 2019 | 20.36 | 20.98 | 19.99 | 20.44 | 52,878 | -0.09(-0.44%) |
Jul 29, 2019 | 20.55 | 20.66 | 20.27 | 20.53 | 59,751 | -0.06(-0.29%) |
Jul 26, 2019 | 19.82 | 20.75 | 19.81 | 20.59 | 49,700 | +0.84(+4.25%) |
Jul 25, 2019 | 20.09 | 20.22 | 19.62 | 19.75 | 54,923 | -0.34(-1.69%) |
Jul 24, 2019 | 19.44 | 20.21 | 19.41 | 20.09 | 47,810 | +0.55(+2.81%) |
Jul 23, 2019 | 19.57 | 19.96 | 19.18 | 19.54 | 54,341 | -0.06(-0.31%) |
Jul 22, 2019 | 19.93 | 20.05 | 19.44 | 19.60 | 47,891 | -0.34(-1.71%) |
Jul 19, 2019 | 20.40 | 20.75 | 19.88 | 19.94 | 83,900 | -0.54(-2.64%) |
Jul 18, 2019 | 20.47 | 20.61 | 20.19 | 20.48 | 41,760 | -0.08(-0.39%) |
Jul 17, 2019 | 20.91 | 21.07 | 20.51 | 20.56 | 40,840 | -0.44(-2.10%) |
Jul 16, 2019 | 20.53 | 21.44 | 20.16 | 21.00 | 84,624 | +0.47(+2.29%) |
Jul 15, 2019 | 20.20 | 20.66 | 19.98 | 20.53 | 52,375 | +0.23(+1.13%) |
Jul 12, 2019 | 20.09 | 20.49 | 19.81 | 20.30 | 61,900 | +0.24(+1.20%) |
Jul 11, 2019 | 20.39 | 20.56 | 19.82 | 20.06 | 73,109 | -0.28(-1.38%) |
Jul 10, 2019 | 19.62 | 20.59 | 19.62 | 20.34 | 110,668 | +0.71(+3.62%) |
Jul 09, 2019 | 19.31 | 19.63 | 19.05 | 19.63 | 91,757 | +0.37(+1.92%) |
Jul 08, 2019 | 19.20 | 19.65 | 19.18 | 19.26 | 80,741 | -0.02(-0.10%) |
Jul 05, 2019 | 18.75 | 19.34 | 18.39 | 19.28 | 95,300 | +0.56(+2.99%) |
Jul 03, 2019 | 19.00 | 19.15 | 18.70 | 18.72 | 56,300 | -0.16(-0.85%) |
Jul 02, 2019 | 19.26 | 19.38 | 18.77 | 18.88 | 100,244 | -0.40(-2.07%) |
Jul 01, 2019 | 19.56 | 19.93 | 19.16 | 19.28 | 116,372 | -0.05(-0.26%) |
Jun 28, 2019 | 19.46 | 19.46 | 18.88 | 19.33 | 300,100 | +0.02(+0.10%) |
Jun 27, 2019 | 19.74 | 19.94 | 19.14 | 19.31 | 137,723 | -0.40(-2.03%) |
Jun 26, 2019 | 20.32 | 20.36 | 19.41 | 19.71 | 198,112 | -0.62(-3.05%) |
Jun 25, 2019 | 21.23 | 21.35 | 20.22 | 20.33 | 195,582 | -0.94(-4.42%) |
Jun 24, 2019 | 22.09 | 22.13 | 21.21 | 21.27 | 122,788 | -0.84(-3.80%) |
Jun 21, 2019 | 22.49 | 22.49 | 21.84 | 22.11 | 131,100 | -0.53(-2.34%) |
Jun 20, 2019 | 23.17 | 23.30 | 22.61 | 22.64 | 137,709 | -0.48(-2.08%) |
Jun 19, 2019 | 23.49 | 23.69 | 22.86 | 23.12 | 210,728 | -0.33(-1.41%) |
Jun 18, 2019 | 23.60 | 23.89 | 23.18 | 23.45 | 90,420 | +0.00(+0.00%) |
Jun 17, 2019 | 23.35 | 23.52 | 22.99 | 23.45 | 105,095 | +0.15(+0.64%) |
Jun 14, 2019 | 23.79 | 23.97 | 23.08 | 23.30 | 92,000 | -0.59(-2.47%) |
Jun 13, 2019 | 24.10 | 24.40 | 23.62 | 23.89 | 107,316 | -0.07(-0.29%) |
Jun 12, 2019 | 23.82 | 24.53 | 23.68 | 23.96 | 105,030 | +0.14(+0.59%) |
Jun 11, 2019 | 24.18 | 24.36 | 23.57 | 23.82 | 103,174 | -0.20(-0.83%) |
Jun 10, 2019 | 23.59 | 24.34 | 23.07 | 24.02 | 221,104 | +0.69(+2.96%) |
Jun 07, 2019 | 23.16 | 23.80 | 22.81 | 23.33 | 118,700 | +0.21(+0.91%) |
Jun 06, 2019 | 23.01 | 23.43 | 22.33 | 23.12 | 82,728 | -0.07(-0.30%) |
Jun 05, 2019 | 23.16 | 23.49 | 22.15 | 23.19 | 141,869 | +0.03(+0.13%) |
Jun 04, 2019 | 21.76 | 23.29 | 21.76 | 23.16 | 142,950 | +1.79(+8.38%) |
Jun 03, 2019 | 21.18 | 21.50 | 20.70 | 21.37 | 114,567 | +0.19(+0.90%) |
May 31, 2019 | 21.55 | 21.55 | 20.60 | 21.18 | 200,800 | -0.61(-2.80%) |
May 30, 2019 | 21.00 | 22.04 | 20.61 | 21.79 | 233,250 | +0.80(+3.81%) |
May 29, 2019 | 21.84 | 22.17 | 20.97 | 20.99 | 137,307 | -1.01(-4.59%) |
May 28, 2019 | 21.69 | 22.50 | 21.69 | 22.00 | 96,053 | +0.11(+0.50%) |
May 24, 2019 | 21.22 | 22.48 | 20.73 | 21.89 | 85,600 | +0.75(+3.55%) |
May 23, 2019 | 21.66 | 21.80 | 21.09 | 21.14 | 143,767 | -0.75(-3.43%) |
May 22, 2019 | 22.37 | 22.52 | 21.86 | 21.89 | 89,095 | -0.44(-1.97%) |
May 21, 2019 | 23.00 | 23.31 | 22.06 | 22.33 | 99,274 | -0.61(-2.66%) |
May 20, 2019 | 22.06 | 23.13 | 21.78 | 22.94 | 95,793 | +0.93(+4.23%) |
May 17, 2019 | 21.95 | 22.31 | 21.87 | 22.01 | 118,500 | -0.03(-0.14%) |
May 16, 2019 | 22.44 | 22.59 | 22.00 | 22.04 | 88,259 | +0.04(+0.18%) |
May 15, 2019 | 22.00 | 22.40 | 21.87 | 22.00 | 132,607 | -0.09(-0.41%) |
May 14, 2019 | 22.95 | 23.33 | 21.84 | 22.09 | 127,202 | -1.02(-4.41%) |
May 13, 2019 | 23.50 | 23.80 | 22.85 | 23.11 | 105,125 | -0.81(-3.39%) |
May 10, 2019 | 23.50 | 24.61 | 23.01 | 23.92 | 129,000 | +0.41(+1.74%) |
May 09, 2019 | 22.75 | 24.14 | 22.07 | 23.51 | 153,984 | +0.96(+4.26%) |
May 08, 2019 | 22.24 | 22.96 | 21.93 | 22.55 | 115,834 | -0.10(-0.44%) |
May 07, 2019 | 23.15 | 23.28 | 22.51 | 22.65 | 66,862 | -0.51(-2.20%) |
May 06, 2019 | 22.42 | 23.24 | 22.30 | 23.16 | 89,972 | +0.41(+1.80%) |
May 03, 2019 | 21.95 | 22.84 | 21.52 | 22.75 | 113,800 | +0.94(+4.31%) |
May 02, 2019 | 21.70 | 21.89 | 21.30 | 21.81 | 74,742 | +0.13(+0.60%) |
May 01, 2019 | 21.46 | 22.10 | 21.10 | 21.68 | 132,409 | +0.33(+1.55%) |
Apr 30, 2019 | 22.05 | 22.05 | 21.25 | 21.35 | 99,236 | -0.69(-3.13%) |
Apr 29, 2019 | 21.57 | 22.14 | 21.19 | 22.04 | 98,432 | +0.43(+1.99%) |
Apr 26, 2019 | 20.01 | 21.92 | 19.88 | 21.61 | 180,100 | +1.70(+8.54%) |
Apr 25, 2019 | 20.22 | 20.22 | 19.31 | 19.91 | 80,033 | -0.21(-1.04%) |
Apr 24, 2019 | 19.29 | 20.22 | 18.96 | 20.12 | 97,394 | +0.85(+4.41%) |
Apr 23, 2019 | 19.42 | 19.61 | 18.99 | 19.27 | 85,012 | -0.08(-0.41%) |
Apr 22, 2019 | 20.10 | 20.43 | 19.25 | 19.35 | 135,633 | -0.79(-3.92%) |
Apr 18, 2019 | 20.47 | 20.96 | 19.91 | 20.14 | 155,100 | -0.23(-1.13%) |
Apr 17, 2019 | 20.77 | 20.92 | 20.37 | 20.37 | 127,157 | -0.30(-1.45%) |
Apr 16, 2019 | 20.80 | 21.11 | 20.51 | 20.67 | 147,565 | -0.16(-0.77%) |
Apr 15, 2019 | 20.92 | 21.09 | 20.63 | 20.83 | 79,936 | -0.10(-0.48%) |
Apr 12, 2019 | 21.16 | 21.16 | 20.50 | 20.93 | 91,800 | -0.10(-0.48%) |
Apr 11, 2019 | 21.51 | 21.61 | 20.70 | 21.03 | 67,104 | -0.48(-2.23%) |
Apr 10, 2019 | 21.60 | 21.87 | 21.30 | 21.51 | 89,730 | -0.06(-0.28%) |
Apr 09, 2019 | 21.63 | 21.70 | 21.16 | 21.57 | 90,684 | +0.10(+0.47%) |
Apr 08, 2019 | 21.19 | 21.61 | 21.11 | 21.47 | 110,544 | +0.23(+1.08%) |
Apr 05, 2019 | 20.97 | 21.61 | 20.71 | 21.24 | 135,900 | +0.28(+1.34%) |
Apr 04, 2019 | 20.66 | 21.19 | 20.32 | 20.96 | 96,223 | +0.22(+1.06%) |
Apr 03, 2019 | 20.62 | 21.36 | 20.60 | 20.74 | 186,704 | +0.37(+1.82%) |
Apr 02, 2019 | 20.11 | 20.75 | 19.65 | 20.37 | 134,502 | +0.25(+1.24%) |
Apr 01, 2019 | 19.29 | 20.47 | 18.97 | 20.12 | 249,127 | +0.74(+3.82%) |
Mar 29, 2019 | 20.46 | 20.80 | 19.04 | 19.38 | 278,100 | -1.33(-6.42%) |
Mar 28, 2019 | 21.30 | 21.59 | 20.30 | 20.71 | 130,825 | -0.62(-2.91%) |
Mar 27, 2019 | 21.19 | 21.53 | 20.65 | 21.33 | 207,272 | -0.13(-0.61%) |
Mar 26, 2019 | 20.79 | 21.77 | 20.40 | 21.46 | 194,982 | +0.86(+4.17%) |
Mar 25, 2019 | 21.86 | 21.86 | 19.71 | 20.60 | 229,204 | -1.08(-4.98%) |
Mar 22, 2019 | 21.03 | 21.98 | 20.48 | 21.68 | 317,100 | +0.98(+4.73%) |
Mar 21, 2019 | 20.38 | 21.28 | 19.84 | 20.70 | 396,369 | +0.11(+0.53%) |
Mar 20, 2019 | 18.51 | 21.16 | 17.41 | 20.59 | 879,640 | +2.57(+14.26%) |
Mar 19, 2019 | 17.28 | 19.30 | 17.28 | 18.02 | 402,570 | -1.33(-6.87%) |
Mar 18, 2019 | 19.19 | 19.49 | 18.75 | 19.35 | 203,531 | +0.49(+2.60%) |
Mar 15, 2019 | 19.31 | 19.48 | 18.75 | 18.86 | 236,000 | -0.02(-0.11%) |
Mar 14, 2019 | 19.00 | 19.65 | 18.70 | 18.88 | 297,249 | +0.03(+0.16%) |
Mar 13, 2019 | 19.09 | 19.14 | 18.71 | 18.85 | 184,570 | -0.10(-0.53%) |
Mar 12, 2019 | 19.31 | 19.44 | 18.85 | 18.95 | 164,685 | -0.29(-1.51%) |
Mar 11, 2019 | 19.39 | 19.44 | 18.73 | 19.24 | 182,273 | -0.14(-0.72%) |
Mar 08, 2019 | 19.15 | 20.42 | 19.15 | 19.38 | 176,800 | +0.33(+1.73%) |
Mar 07, 2019 | 19.52 | 19.60 | 18.78 | 19.05 | 237,420 | -0.37(-1.91%) |
Mar 06, 2019 | 20.89 | 21.19 | 19.01 | 19.42 | 463,264 | -0.77(-3.81%) |
Mar 05, 2019 | 25.56 | 25.80 | 19.64 | 20.19 | 1,181,402 | -5.38(-21.04%) |
Mar 04, 2019 | 26.59 | 26.59 | 25.20 | 25.57 | 74,624 | -0.95(-3.58%) |
Mar 01, 2019 | 26.89 | 27.11 | 26.20 | 26.52 | 37,200 | -0.17(-0.64%) |
Feb 28, 2019 | 26.59 | 26.91 | 26.25 | 26.69 | 48,394 | +0.02(+0.07%) |
Feb 27, 2019 | 26.19 | 26.78 | 26.01 | 26.67 | 38,205 | +0.35(+1.33%) |
Feb 26, 2019 | 26.81 | 26.81 | 25.91 | 26.32 | 31,484 | -0.44(-1.64%) |
Feb 25, 2019 | 27.47 | 27.64 | 26.75 | 26.76 | 49,010 | -0.92(-3.32%) |
Feb 22, 2019 | 26.70 | 27.93 | 26.58 | 27.68 | 83,200 | +0.80(+2.98%) |
Feb 21, 2019 | 26.48 | 26.96 | 26.20 | 26.88 | 35,989 | +0.32(+1.20%) |
Feb 20, 2019 | 26.55 | 26.70 | 25.75 | 26.56 | 47,629 | +0.11(+0.42%) |
Feb 19, 2019 | 26.43 | 26.73 | 25.47 | 26.45 | 56,222 | -0.14(-0.53%) |
Feb 15, 2019 | 26.86 | 27.08 | 26.37 | 26.59 | 54,700 | -0.20(-0.75%) |
Feb 14, 2019 | 26.00 | 27.15 | 25.98 | 26.79 | 89,447 | +0.54(+2.06%) |
Feb 13, 2019 | 25.65 | 26.59 | 25.56 | 26.25 | 45,803 | +0.49(+1.90%) |
Feb 12, 2019 | 25.71 | 26.52 | 25.19 | 25.76 | 62,904 | +0.33(+1.30%) |
Feb 11, 2019 | 25.30 | 25.72 | 24.92 | 25.43 | 65,641 | +0.05(+0.20%) |
Feb 08, 2019 | 25.51 | 25.98 | 24.87 | 25.38 | 51,100 | -0.13(-0.51%) |
Feb 07, 2019 | 24.69 | 25.69 | 24.56 | 25.51 | 50,721 | +0.64(+2.57%) |
Feb 06, 2019 | 25.67 | 25.84 | 24.61 | 24.87 | 48,421 | -0.98(-3.79%) |
Feb 05, 2019 | 26.17 | 26.38 | 25.55 | 25.85 | 55,857 | -0.32(-1.22%) |
Feb 04, 2019 | 26.51 | 26.93 | 25.82 | 26.17 | 66,109 | -0.24(-0.91%) |
Feb 01, 2019 | 26.00 | 27.11 | 25.70 | 26.41 | 60,700 | +0.21(+0.80%) |
Jan 31, 2019 | 24.72 | 26.59 | 24.72 | 26.20 | 118,768 | +0.86(+3.39%) |
Jan 30, 2019 | 25.41 | 26.00 | 24.73 | 25.34 | 72,825 | +0.26(+1.04%) |
Jan 29, 2019 | 25.02 | 26.00 | 24.69 | 25.08 | 49,927 | +0.14(+0.56%) |
Jan 28, 2019 | 24.57 | 25.53 | 24.40 | 24.94 | 54,177 | +0.35(+1.42%) |
Jan 25, 2019 | 24.65 | 25.22 | 24.45 | 24.59 | 43,900 | -0.05(-0.20%) |
Jan 24, 2019 | 25.07 | 25.17 | 24.47 | 24.64 | 41,480 | -0.20(-0.81%) |
Jan 23, 2019 | 24.75 | 25.85 | 24.48 | 24.84 | 38,309 | +0.11(+0.44%) |
Jan 22, 2019 | 24.50 | 25.30 | 24.42 | 24.73 | 95,806 | -1.03(-4.00%) |
Jan 18, 2019 | 26.43 | 26.82 | 25.20 | 25.76 | 83,800 | -0.69(-2.61%) |
Jan 17, 2019 | 25.75 | 26.85 | 25.75 | 26.45 | 93,050 | +0.71(+2.76%) |
Jan 16, 2019 | 26.61 | 26.90 | 25.51 | 25.74 | 71,926 | -0.90(-3.38%) |
Jan 15, 2019 | 26.72 | 27.32 | 26.25 | 26.64 | 76,533 | -0.14(-0.52%) |
Jan 14, 2019 | 26.65 | 27.91 | 26.12 | 26.78 | 51,882 | +0.00(+0.00%) |
Jan 11, 2019 | 26.85 | 26.91 | 26.21 | 26.78 | 29,700 | +0.09(+0.34%) |
Jan 10, 2019 | 26.83 | 27.08 | 26.47 | 26.69 | 70,034 | -0.32(-1.18%) |
Jan 09, 2019 | 27.80 | 27.80 | 26.83 | 27.01 | 46,854 | -0.83(-2.98%) |
Jan 08, 2019 | 27.94 | 28.31 | 27.31 | 27.84 | 93,305 | -0.44(-1.56%) |
Jan 07, 2019 | 27.41 | 28.60 | 27.06 | 28.28 | 159,542 | +1.35(+5.01%) |
Jan 04, 2019 | 26.17 | 27.00 | 25.33 | 26.93 | 89,900 | +1.05(+4.06%) |
Jan 03, 2019 | 26.55 | 26.55 | 25.72 | 25.88 | 48,150 | -0.45(-1.71%) |
Jan 02, 2019 | 25.13 | 26.55 | 24.69 | 26.33 | 125,679 | +1.14(+4.53%) |
Dec 31, 2018 | 24.99 | 25.30 | 24.55 | 25.19 | 64,600 | +0.52(+2.11%) |
Dec 28, 2018 | 24.75 | 25.36 | 23.65 | 24.67 | 82,300 | -0.15(-0.60%) |
Dec 27, 2018 | 23.86 | 24.89 | 23.40 | 24.82 | 195,120 | +1.26(+5.35%) |
Dec 26, 2018 | 23.00 | 23.70 | 22.14 | 23.56 | 125,824 | +0.69(+3.02%) |
Dec 24, 2018 | 22.75 | 23.67 | 22.41 | 22.87 | 75,300 | +0.09(+0.40%) |
Dec 21, 2018 | 23.96 | 23.97 | 22.74 | 22.78 | 544,200 | -1.05(-4.41%) |
Dec 20, 2018 | 24.02 | 24.64 | 22.71 | 23.83 | 123,144 | -0.29(-1.20%) |
Dec 19, 2018 | 24.69 | 25.14 | 23.21 | 24.12 | 97,236 | -0.39(-1.59%) |
Dec 18, 2018 | 24.26 | 24.78 | 23.68 | 24.51 | 67,637 | +0.02(+0.08%) |
Dec 17, 2018 | 24.65 | 24.93 | 23.43 | 24.49 | 118,643 | -0.46(-1.84%) |
Dec 14, 2018 | 25.40 | 26.12 | 24.87 | 24.95 | 94,900 | -0.87(-3.37%) |
Dec 13, 2018 | 25.50 | 25.87 | 24.99 | 25.82 | 120,284 | +0.84(+3.36%) |
Dec 12, 2018 | 24.54 | 25.24 | 24.51 | 24.98 | 63,352 | +0.46(+1.88%) |
Dec 11, 2018 | 24.53 | 24.70 | 23.92 | 24.52 | 65,543 | +0.03(+0.12%) |
Dec 10, 2018 | 25.12 | 25.27 | 23.88 | 24.49 | 169,756 | +0.09(+0.37%) |
Dec 07, 2018 | 24.27 | 24.53 | 23.49 | 24.40 | 112,300 | +0.01(+0.04%) |
Dec 06, 2018 | 22.76 | 24.45 | 22.41 | 24.39 | 113,400 | +1.53(+6.69%) |
Dec 04, 2018 | 25.19 | 25.20 | 22.42 | 22.86 | 229,700 | -2.28(-9.07%) |
Dec 03, 2018 | 25.06 | 25.54 | 24.17 | 25.14 | 112,873 | +0.15(+0.60%) |
Nov 30, 2018 | 26.44 | 26.47 | 24.95 | 24.99 | 130,400 | -1.43(-5.41%) |
Nov 29, 2018 | 28.06 | 28.53 | 26.31 | 26.42 | 170,591 | -1.67(-5.95%) |
Nov 28, 2018 | 27.53 | 28.56 | 27.34 | 28.09 | 129,702 | +0.65(+2.37%) |
Nov 27, 2018 | 27.60 | 27.71 | 27.32 | 27.44 | 49,534 | -0.03(-0.11%) |
Nov 26, 2018 | 27.27 | 27.55 | 26.78 | 27.47 | 74,840 | +0.21(+0.77%) |
Nov 23, 2018 | 26.67 | 27.62 | 26.67 | 27.26 | 33,700 | +0.10(+0.37%) |
Nov 21, 2018 | 27.16 | 27.16 | 27.16 | 0 | -0.03(-0.11%) | |
Nov 20, 2018 | 27.53 | 27.84 | 27.01 | 27.19 | 117,847 | -0.49(-1.77%) |
Nov 19, 2018 | 28.00 | 28.00 | 26.99 | 27.68 | 165,276 | -0.43(-1.53%) |
Nov 16, 2018 | 27.65 | 28.39 | 27.06 | 28.11 | 286,000 | +0.20(+0.72%) |
Nov 15, 2018 | 27.89 | 28.51 | 27.24 | 27.91 | 82,311 | -0.20(-0.71%) |
Nov 14, 2018 | 28.17 | 28.93 | 26.88 | 28.11 | 176,694 | -0.05(-0.18%) |
Nov 13, 2018 | 28.66 | 29.22 | 27.99 | 28.16 | 132,455 | -0.59(-2.05%) |
Nov 12, 2018 | 28.16 | 29.28 | 25.88 | 28.75 | 345,821 | +0.14(+0.49%) |
Nov 09, 2018 | 26.30 | 29.62 | 24.05 | 28.61 | 1,017,800 | +6.81(+31.24%) |
Nov 08, 2018 | 21.91 | 22.39 | 21.51 | 21.80 | 163,227 | -0.14(-0.64%) |
Nov 07, 2018 | 22.06 | 23.29 | 21.65 | 21.94 | 150,667 | -0.01(-0.05%) |
Nov 06, 2018 | 22.99 | 22.99 | 21.92 | 21.95 | 168,516 | -0.63(-2.79%) |
Nov 05, 2018 | 22.16 | 23.15 | 21.75 | 22.58 | 149,657 | +0.50(+2.26%) |
Nov 02, 2018 | 21.68 | 22.50 | 21.35 | 22.08 | 116,500 | +0.40(+1.85%) |
Nov 01, 2018 | 21.61 | 21.89 | 20.64 | 21.68 | 256,776 | +0.68(+3.24%) |
Oct 31, 2018 | 21.62 | 22.19 | 20.86 | 21.00 | 159,883 | -0.39(-1.82%) |
Oct 30, 2018 | 22.50 | 23.08 | 20.12 | 21.39 | 445,618 | -1.39(-6.10%) |
Oct 29, 2018 | 27.45 | 28.05 | 21.51 | 22.78 | 683,960 | -4.82(-17.46%) |
Oct 26, 2018 | 26.70 | 27.70 | 26.19 | 27.60 | 345,000 | +0.85(+3.18%) |
Oct 25, 2018 | 25.70 | 26.80 | 25.55 | 26.75 | 596,408 | +1.05(+4.09%) |
Oct 24, 2018 | 25.78 | 27.35 | 25.22 | 25.70 | 445,763 | +0.12(+0.47%) |
Oct 23, 2018 | 24.60 | 26.37 | 24.47 | 25.58 | 371,056 | +0.72(+2.90%) |
Oct 22, 2018 | 24.79 | 25.23 | 24.22 | 24.86 | 203,371 | +0.63(+2.60%) |
Oct 19, 2018 | 24.66 | 25.68 | 23.91 | 24.23 | 478,200 | -0.23(-0.94%) |
Oct 18, 2018 | 26.10 | 26.83 | 24.07 | 24.46 | 436,896 | -2.04(-7.70%) |
Oct 17, 2018 | 26.19 | 26.82 | 25.66 | 26.50 | 211,597 | +0.42(+1.61%) |
Oct 16, 2018 | 25.15 | 26.84 | 24.81 | 26.08 | 281,019 | +0.85(+3.37%) |
Oct 15, 2018 | 24.51 | 25.25 | 24.14 | 25.23 | 191,329 | +0.77(+3.15%) |
Oct 12, 2018 | 24.28 | 25.45 | 23.96 | 24.46 | 271,700 | +0.11(+0.45%) |
Oct 11, 2018 | 23.10 | 25.49 | 22.92 | 24.35 | 387,197 | +0.39(+1.63%) |
Oct 10, 2018 | 24.67 | 25.57 | 23.29 | 23.96 | 442,894 | -0.53(-2.16%) |
Oct 09, 2018 | 20.53 | 25.88 | 20.23 | 24.49 | 1,013,259 | +3.93(+19.11%) |
Oct 08, 2018 | 20.24 | 21.76 | 20.11 | 20.56 | 121,982 | +0.39(+1.93%) |
Oct 05, 2018 | 20.44 | 20.61 | 19.77 | 20.17 | 91,800 | -0.21(-1.03%) |
Oct 04, 2018 | 21.42 | 21.62 | 20.34 | 20.38 | 145,813 | -1.12(-5.21%) |
Oct 03, 2018 | 21.67 | 21.79 | 21.11 | 21.50 | 87,539 | -0.22(-1.01%) |
Oct 02, 2018 | 22.12 | 22.39 | 21.59 | 21.72 | 79,679 | -0.44(-1.99%) |