Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 22.07 | 22.22 | 21.08 | 21.64 | 392,064 | -0.43(-1.95%) |
Sep 27, 2019 | 22.06 | 22.58 | 22.00 | 22.07 | 502,400 | +0.18(+0.82%) |
Sep 26, 2019 | 21.81 | 22.00 | 21.58 | 21.89 | 354,174 | +0.01(+0.05%) |
Sep 25, 2019 | 21.19 | 21.95 | 21.12 | 21.88 | 422,382 | +0.69(+3.26%) |
Sep 24, 2019 | 21.69 | 22.08 | 20.77 | 21.19 | 403,290 | -0.57(-2.62%) |
Sep 23, 2019 | 21.35 | 22.12 | 21.27 | 21.76 | 468,060 | +0.21(+0.97%) |
Sep 20, 2019 | 20.74 | 23.33 | 20.72 | 21.55 | 3,769,600 | +0.74(+3.56%) |
Sep 19, 2019 | 22.12 | 22.32 | 20.72 | 20.81 | 693,292 | -1.41(-6.35%) |
Sep 18, 2019 | 21.82 | 22.36 | 21.18 | 22.22 | 783,452 | +0.41(+1.88%) |
Sep 17, 2019 | 21.91 | 22.07 | 21.15 | 21.81 | 1,045,579 | -0.20(-0.91%) |
Sep 16, 2019 | 24.75 | 24.75 | 21.75 | 22.01 | 1,283,341 | -3.23(-12.80%) |
Sep 13, 2019 | 24.78 | 25.40 | 24.78 | 25.24 | 302,800 | +0.74(+3.02%) |
Sep 12, 2019 | 23.83 | 24.58 | 23.50 | 24.50 | 328,636 | +0.55(+2.30%) |
Sep 11, 2019 | 23.30 | 23.99 | 22.80 | 23.95 | 253,511 | +0.61(+2.61%) |
Sep 10, 2019 | 22.57 | 23.41 | 22.41 | 23.34 | 260,516 | +0.68(+3.00%) |
Sep 09, 2019 | 22.26 | 22.75 | 22.15 | 22.66 | 176,662 | +0.46(+2.07%) |
Sep 06, 2019 | 22.14 | 22.53 | 21.72 | 22.20 | 280,500 | -0.03(-0.13%) |
Sep 05, 2019 | 21.75 | 22.51 | 21.49 | 22.23 | 438,534 | +0.86(+4.02%) |
Sep 04, 2019 | 22.58 | 22.63 | 21.30 | 21.37 | 396,938 | -1.03(-4.60%) |
Sep 03, 2019 | 22.41 | 22.73 | 22.16 | 22.40 | 279,910 | -0.18(-0.80%) |
Aug 30, 2019 | 22.81 | 22.81 | 22.32 | 22.58 | 380,700 | +0.01(+0.04%) |
Aug 29, 2019 | 22.04 | 22.61 | 21.79 | 22.57 | 417,365 | +0.82(+3.77%) |
Aug 28, 2019 | 21.32 | 21.78 | 21.22 | 21.75 | 426,841 | +0.39(+1.83%) |
Aug 27, 2019 | 21.59 | 21.76 | 20.94 | 21.36 | 396,040 | -0.03(-0.14%) |
Aug 26, 2019 | 20.88 | 21.40 | 20.83 | 21.39 | 414,855 | +0.52(+2.49%) |
Aug 23, 2019 | 21.85 | 21.85 | 20.82 | 20.87 | 422,500 | -1.09(-4.96%) |
Aug 22, 2019 | 21.99 | 22.07 | 21.45 | 21.96 | 272,914 | +0.11(+0.50%) |
Aug 21, 2019 | 21.92 | 22.30 | 21.77 | 21.85 | 405,172 | +0.20(+0.92%) |
Aug 20, 2019 | 21.92 | 21.95 | 21.45 | 21.65 | 228,158 | -0.33(-1.50%) |
Aug 19, 2019 | 22.69 | 22.91 | 21.95 | 21.98 | 470,232 | -0.52(-2.31%) |
Aug 16, 2019 | 22.11 | 22.73 | 22.07 | 22.50 | 311,900 | +0.66(+3.02%) |
Aug 15, 2019 | 22.01 | 22.34 | 21.81 | 21.84 | 560,471 | -0.11(-0.50%) |
Aug 14, 2019 | 23.31 | 23.32 | 21.87 | 21.95 | 340,358 | -1.94(-8.12%) |
Aug 13, 2019 | 23.25 | 24.44 | 23.25 | 23.89 | 331,998 | +0.50(+2.14%) |
Aug 12, 2019 | 23.27 | 23.61 | 22.54 | 23.39 | 521,864 | +0.02(+0.09%) |
Aug 09, 2019 | 23.79 | 23.89 | 22.93 | 23.37 | 836,300 | -0.31(-1.31%) |
Aug 08, 2019 | 25.12 | 25.98 | 23.25 | 23.68 | 485,902 | -2.74(-10.37%) |
Aug 07, 2019 | 30.34 | 30.49 | 26.30 | 26.42 | 738,628 | -0.57(-2.11%) |
Aug 06, 2019 | 26.71 | 27.12 | 26.32 | 26.99 | 360,801 | +0.56(+2.12%) |
Aug 05, 2019 | 27.93 | 27.93 | 26.18 | 26.43 | 787,010 | -2.13(-7.46%) |
Aug 02, 2019 | 28.97 | 29.08 | 28.20 | 28.56 | 157,700 | -0.52(-1.79%) |
Aug 01, 2019 | 30.00 | 30.34 | 29.01 | 29.08 | 352,577 | -0.86(-2.87%) |
Jul 31, 2019 | 30.25 | 30.81 | 29.89 | 29.94 | 291,243 | -0.49(-1.61%) |
Jul 30, 2019 | 30.30 | 30.66 | 30.24 | 30.43 | 212,413 | -0.15(-0.49%) |
Jul 29, 2019 | 30.21 | 30.61 | 28.46 | 30.58 | 302,825 | +0.37(+1.22%) |
Jul 26, 2019 | 30.26 | 30.50 | 30.00 | 30.21 | 213,300 | -0.02(-0.07%) |
Jul 25, 2019 | 29.93 | 30.37 | 29.61 | 30.23 | 281,863 | +0.41(+1.37%) |
Jul 24, 2019 | 29.36 | 30.02 | 29.01 | 29.82 | 250,273 | +0.34(+1.15%) |
Jul 23, 2019 | 29.16 | 29.56 | 28.83 | 29.48 | 204,551 | +0.49(+1.69%) |
Jul 22, 2019 | 28.97 | 29.26 | 28.52 | 28.99 | 250,743 | +0.03(+0.10%) |
Jul 19, 2019 | 28.91 | 29.66 | 28.81 | 28.96 | 298,000 | -0.04(-0.14%) |
Jul 18, 2019 | 29.20 | 29.60 | 28.84 | 29.00 | 302,884 | -0.21(-0.72%) |
Jul 17, 2019 | 29.23 | 29.45 | 28.95 | 29.21 | 344,582 | -0.16(-0.54%) |
Jul 16, 2019 | 28.95 | 29.41 | 28.73 | 29.37 | 392,181 | +0.39(+1.35%) |
Jul 15, 2019 | 29.57 | 29.57 | 28.88 | 28.98 | 203,411 | -0.60(-2.03%) |
Jul 12, 2019 | 29.19 | 29.72 | 29.17 | 29.58 | 161,700 | +0.44(+1.51%) |
Jul 11, 2019 | 29.33 | 29.33 | 28.79 | 29.14 | 240,744 | +0.02(+0.07%) |
Jul 10, 2019 | 29.73 | 29.96 | 29.09 | 29.12 | 191,830 | -0.43(-1.46%) |
Jul 09, 2019 | 28.89 | 29.63 | 28.79 | 29.55 | 406,599 | +0.48(+1.65%) |
Jul 08, 2019 | 29.64 | 30.28 | 28.88 | 29.07 | 487,729 | -0.64(-2.15%) |
Jul 05, 2019 | 29.67 | 30.00 | 29.30 | 29.71 | 199,900 | -0.10(-0.34%) |
Jul 03, 2019 | 29.50 | 29.94 | 29.50 | 29.81 | 135,900 | +0.44(+1.50%) |
Jul 02, 2019 | 30.10 | 30.15 | 29.07 | 29.37 | 207,409 | -0.79(-2.62%) |
Jul 01, 2019 | 30.96 | 30.96 | 29.77 | 30.16 | 416,994 | -0.21(-0.69%) |
Jun 28, 2019 | 29.49 | 30.71 | 29.49 | 30.37 | 663,200 | +1.05(+3.58%) |
Jun 27, 2019 | 29.29 | 29.59 | 28.82 | 29.32 | 366,619 | +0.11(+0.38%) |
Jun 26, 2019 | 29.39 | 29.83 | 28.72 | 29.21 | 418,605 | +0.03(+0.10%) |
Jun 25, 2019 | 29.97 | 30.25 | 29.16 | 29.18 | 333,978 | -0.86(-2.86%) |
Jun 24, 2019 | 30.83 | 30.83 | 29.59 | 30.04 | 248,343 | -0.69(-2.25%) |
Jun 21, 2019 | 31.18 | 31.84 | 30.51 | 30.73 | 526,300 | -0.63(-2.01%) |
Jun 20, 2019 | 31.24 | 31.50 | 30.93 | 31.36 | 198,833 | +0.42(+1.36%) |
Jun 19, 2019 | 31.43 | 31.60 | 30.69 | 30.94 | 278,335 | -0.48(-1.53%) |
Jun 18, 2019 | 30.94 | 32.20 | 30.65 | 31.42 | 259,024 | +0.67(+2.18%) |
Jun 17, 2019 | 31.75 | 31.75 | 30.67 | 30.75 | 260,530 | -1.00(-3.15%) |
Jun 14, 2019 | 31.50 | 31.83 | 31.40 | 31.75 | 170,100 | +0.05(+0.16%) |
Jun 13, 2019 | 31.88 | 32.10 | 31.54 | 31.70 | 214,307 | +0.00(+0.00%) |
Jun 12, 2019 | 31.71 | 31.71 | 31.24 | 31.70 | 120,999 | -0.04(-0.13%) |
Jun 11, 2019 | 31.80 | 32.03 | 31.50 | 31.74 | 206,209 | +0.23(+0.73%) |
Jun 10, 2019 | 31.99 | 32.41 | 31.44 | 31.51 | 227,449 | -0.31(-0.97%) |
Jun 07, 2019 | 31.76 | 32.12 | 31.54 | 31.82 | 159,100 | +0.23(+0.73%) |
Jun 06, 2019 | 31.52 | 31.79 | 31.05 | 31.59 | 153,468 | +0.07(+0.22%) |
Jun 05, 2019 | 32.00 | 32.09 | 31.15 | 31.52 | 231,285 | -0.36(-1.13%) |
Jun 04, 2019 | 31.56 | 31.89 | 31.03 | 31.88 | 176,127 | +0.78(+2.51%) |
Jun 03, 2019 | 30.91 | 31.31 | 30.54 | 31.10 | 233,534 | +0.13(+0.42%) |
May 31, 2019 | 31.90 | 31.90 | 30.92 | 30.97 | 187,700 | -1.20(-3.73%) |
May 30, 2019 | 32.47 | 32.48 | 31.87 | 32.17 | 152,810 | -0.16(-0.49%) |
May 29, 2019 | 31.90 | 32.42 | 31.66 | 32.33 | 309,230 | +0.13(+0.40%) |
May 28, 2019 | 32.52 | 32.69 | 32.15 | 32.20 | 184,926 | -0.28(-0.86%) |
May 24, 2019 | 31.72 | 32.54 | 31.51 | 32.48 | 220,100 | +1.01(+3.21%) |
May 23, 2019 | 31.97 | 32.02 | 31.23 | 31.47 | 281,411 | -0.86(-2.66%) |
May 22, 2019 | 32.35 | 32.80 | 32.02 | 32.33 | 334,986 | -0.18(-0.55%) |
May 21, 2019 | 31.70 | 32.58 | 31.70 | 32.51 | 284,594 | +1.02(+3.24%) |
May 20, 2019 | 31.46 | 32.02 | 31.07 | 31.49 | 147,331 | -0.22(-0.69%) |
May 17, 2019 | 32.09 | 32.72 | 31.68 | 31.71 | 192,800 | -0.75(-2.31%) |
May 16, 2019 | 31.64 | 32.88 | 31.62 | 32.46 | 519,504 | +0.95(+3.01%) |
May 15, 2019 | 31.42 | 31.59 | 30.98 | 31.51 | 168,459 | -0.21(-0.66%) |
May 14, 2019 | 31.77 | 31.91 | 31.03 | 31.72 | 267,864 | -0.01(-0.03%) |
May 13, 2019 | 31.71 | 31.96 | 31.20 | 31.73 | 248,368 | -0.28(-0.87%) |
May 10, 2019 | 32.11 | 32.54 | 30.86 | 32.01 | 352,900 | -0.48(-1.48%) |
May 09, 2019 | 34.01 | 34.22 | 32.16 | 32.49 | 396,924 | -1.88(-5.47%) |
May 08, 2019 | 35.99 | 37.17 | 34.29 | 34.37 | 345,219 | -1.03(-2.91%) |
May 07, 2019 | 35.91 | 36.26 | 34.85 | 35.40 | 197,924 | -0.92(-2.53%) |
May 06, 2019 | 35.08 | 36.42 | 35.08 | 36.32 | 178,316 | +0.47(+1.31%) |
May 03, 2019 | 35.13 | 35.94 | 34.66 | 35.85 | 161,600 | +0.91(+2.60%) |
May 02, 2019 | 34.46 | 35.03 | 34.19 | 34.94 | 167,544 | +0.44(+1.28%) |
May 01, 2019 | 35.01 | 35.23 | 34.50 | 34.50 | 388,036 | -0.50(-1.43%) |
Apr 30, 2019 | 35.10 | 35.31 | 34.64 | 35.00 | 232,792 | -0.12(-0.34%) |
Apr 29, 2019 | 34.67 | 35.38 | 34.67 | 35.12 | 350,088 | +0.40(+1.15%) |
Apr 26, 2019 | 34.80 | 35.04 | 34.31 | 34.72 | 242,500 | -0.17(-0.49%) |
Apr 25, 2019 | 35.13 | 35.13 | 34.20 | 34.89 | 152,951 | -0.25(-0.71%) |
Apr 24, 2019 | 34.86 | 35.69 | 34.80 | 35.14 | 381,720 | +0.43(+1.24%) |
Apr 23, 2019 | 34.53 | 34.97 | 34.44 | 34.71 | 344,016 | +0.18(+0.52%) |
Apr 22, 2019 | 34.19 | 34.94 | 34.00 | 34.53 | 195,318 | -0.37(-1.06%) |
Apr 18, 2019 | 35.30 | 35.30 | 34.82 | 34.90 | 199,600 | -0.44(-1.25%) |
Apr 17, 2019 | 35.61 | 35.95 | 34.97 | 35.34 | 318,673 | -0.14(-0.39%) |
Apr 16, 2019 | 35.33 | 35.68 | 35.12 | 35.48 | 117,623 | +0.29(+0.82%) |
Apr 15, 2019 | 35.12 | 35.45 | 34.76 | 35.19 | 149,354 | +0.12(+0.34%) |
Apr 12, 2019 | 34.93 | 35.23 | 34.43 | 35.07 | 167,500 | +0.44(+1.27%) |
Apr 11, 2019 | 34.75 | 35.02 | 34.51 | 34.63 | 210,045 | -0.08(-0.23%) |
Apr 10, 2019 | 34.25 | 34.86 | 34.12 | 34.71 | 176,669 | +0.61(+1.79%) |
Apr 09, 2019 | 34.50 | 34.72 | 34.06 | 34.10 | 180,743 | -0.40(-1.16%) |
Apr 08, 2019 | 34.45 | 34.56 | 32.39 | 34.50 | 260,564 | -0.12(-0.35%) |
Apr 05, 2019 | 34.80 | 35.35 | 34.51 | 34.62 | 392,800 | -0.08(-0.23%) |
Apr 04, 2019 | 34.56 | 34.75 | 34.31 | 34.70 | 117,700 | +0.15(+0.43%) |
Apr 03, 2019 | 34.95 | 35.15 | 34.50 | 34.55 | 193,639 | +0.05(+0.14%) |
Apr 02, 2019 | 34.26 | 34.59 | 34.05 | 34.50 | 153,507 | +0.08(+0.23%) |
Apr 01, 2019 | 33.37 | 34.42 | 33.37 | 34.42 | 184,351 | +1.04(+3.12%) |
Mar 29, 2019 | 33.60 | 33.88 | 33.07 | 33.38 | 288,800 | -0.04(-0.12%) |
Mar 28, 2019 | 33.07 | 33.48 | 32.72 | 33.42 | 243,093 | +0.36(+1.09%) |
Mar 27, 2019 | 33.04 | 33.32 | 32.43 | 33.06 | 251,415 | +0.01(+0.03%) |
Mar 26, 2019 | 33.22 | 33.52 | 33.03 | 33.05 | 310,707 | -0.05(-0.15%) |
Mar 25, 2019 | 32.56 | 33.46 | 32.56 | 33.10 | 328,959 | +0.51(+1.56%) |
Mar 22, 2019 | 33.75 | 33.88 | 32.42 | 32.59 | 327,100 | -1.43(-4.20%) |
Mar 21, 2019 | 33.57 | 34.91 | 33.57 | 34.02 | 327,652 | +0.34(+1.01%) |
Mar 20, 2019 | 33.82 | 34.47 | 33.08 | 33.68 | 455,033 | -0.01(-0.03%) |
Mar 19, 2019 | 30.65 | 34.34 | 30.65 | 33.69 | 892,237 | +5.32(+18.75%) |
Mar 18, 2019 | 28.40 | 28.78 | 28.19 | 28.37 | 269,329 | -0.01(-0.04%) |
Mar 15, 2019 | 28.07 | 28.54 | 27.83 | 28.38 | 512,700 | +0.39(+1.39%) |
Mar 14, 2019 | 27.94 | 28.35 | 27.76 | 27.99 | 202,963 | +0.06(+0.21%) |
Mar 13, 2019 | 28.20 | 28.54 | 27.88 | 27.93 | 224,888 | -0.15(-0.53%) |
Mar 12, 2019 | 28.29 | 28.55 | 28.04 | 28.08 | 128,980 | -0.26(-0.92%) |
Mar 11, 2019 | 27.35 | 28.44 | 27.35 | 28.34 | 204,313 | +1.18(+4.34%) |
Mar 08, 2019 | 26.75 | 27.19 | 26.64 | 27.16 | 149,400 | +0.26(+0.97%) |
Mar 07, 2019 | 27.28 | 27.28 | 26.69 | 26.90 | 192,650 | -0.40(-1.47%) |
Mar 06, 2019 | 28.02 | 28.21 | 27.28 | 27.30 | 303,357 | -0.72(-2.57%) |
Mar 05, 2019 | 28.04 | 28.22 | 27.91 | 28.02 | 161,612 | -0.01(-0.04%) |
Mar 04, 2019 | 27.53 | 28.07 | 27.41 | 28.03 | 277,684 | +0.58(+2.11%) |
Mar 01, 2019 | 27.12 | 27.59 | 27.12 | 27.45 | 223,400 | +0.56(+2.08%) |
Feb 28, 2019 | 26.65 | 27.17 | 26.50 | 26.89 | 216,023 | +0.23(+0.86%) |
Feb 27, 2019 | 26.51 | 27.03 | 26.36 | 26.66 | 272,631 | +0.15(+0.57%) |
Feb 26, 2019 | 26.45 | 26.75 | 26.24 | 26.51 | 651,972 | +0.04(+0.15%) |
Feb 25, 2019 | 27.24 | 27.75 | 26.46 | 26.47 | 284,068 | -0.55(-2.04%) |
Feb 22, 2019 | 26.55 | 27.16 | 26.18 | 27.02 | 392,800 | +0.17(+0.63%) |
Feb 21, 2019 | 27.40 | 27.53 | 26.75 | 26.85 | 283,239 | -0.63(-2.29%) |
Feb 20, 2019 | 27.05 | 27.70 | 26.88 | 27.48 | 249,738 | +0.44(+1.63%) |
Feb 19, 2019 | 27.24 | 27.59 | 26.68 | 27.04 | 256,277 | -0.39(-1.42%) |
Feb 15, 2019 | 26.83 | 27.90 | 26.73 | 27.43 | 410,700 | +0.65(+2.43%) |
Feb 14, 2019 | 26.15 | 29.13 | 25.33 | 26.78 | 734,176 | -4.88(-15.41%) |
Feb 13, 2019 | 31.58 | 31.99 | 31.52 | 31.66 | 131,736 | +0.28(+0.89%) |
Feb 12, 2019 | 31.69 | 31.76 | 31.32 | 31.38 | 215,857 | +0.02(+0.06%) |
Feb 11, 2019 | 31.08 | 31.61 | 30.94 | 31.36 | 118,321 | +0.34(+1.10%) |
Feb 08, 2019 | 30.80 | 31.07 | 30.58 | 31.02 | 105,800 | +0.03(+0.10%) |
Feb 07, 2019 | 31.02 | 31.09 | 30.60 | 30.99 | 152,529 | -0.19(-0.61%) |
Feb 06, 2019 | 30.99 | 31.41 | 30.86 | 31.18 | 104,791 | +0.10(+0.32%) |
Feb 05, 2019 | 30.84 | 31.38 | 30.84 | 31.08 | 137,017 | +0.27(+0.88%) |
Feb 04, 2019 | 30.32 | 30.90 | 30.32 | 30.81 | 142,155 | +0.44(+1.45%) |
Feb 01, 2019 | 29.63 | 30.40 | 29.59 | 30.37 | 230,100 | +0.86(+2.91%) |
Jan 31, 2019 | 29.01 | 29.71 | 28.94 | 29.51 | 266,175 | +0.41(+1.41%) |
Jan 30, 2019 | 29.10 | 29.25 | 28.53 | 29.10 | 116,087 | +0.19(+0.66%) |
Jan 29, 2019 | 29.74 | 29.97 | 28.90 | 28.91 | 110,031 | -0.69(-2.33%) |
Jan 28, 2019 | 29.40 | 29.81 | 29.30 | 29.60 | 102,157 | -0.06(-0.20%) |
Jan 25, 2019 | 29.60 | 29.87 | 29.51 | 29.66 | 91,300 | +0.27(+0.92%) |
Jan 24, 2019 | 28.98 | 29.56 | 28.91 | 29.39 | 116,030 | +0.39(+1.34%) |
Jan 23, 2019 | 29.14 | 29.95 | 28.81 | 29.00 | 278,063 | +0.09(+0.31%) |
Jan 22, 2019 | 28.90 | 29.21 | 28.68 | 28.91 | 224,853 | -0.22(-0.76%) |
Jan 18, 2019 | 28.78 | 29.38 | 28.60 | 29.13 | 269,400 | +0.37(+1.29%) |
Jan 17, 2019 | 28.22 | 28.85 | 28.22 | 28.76 | 206,729 | +0.38(+1.34%) |
Jan 16, 2019 | 27.97 | 28.57 | 27.97 | 28.38 | 171,440 | +0.49(+1.76%) |
Jan 15, 2019 | 28.23 | 28.33 | 26.95 | 27.89 | 246,729 | -0.44(-1.55%) |
Jan 14, 2019 | 28.18 | 28.68 | 27.53 | 28.33 | 354,477 | -0.12(-0.42%) |
Jan 11, 2019 | 28.07 | 28.48 | 27.79 | 28.45 | 148,100 | +0.25(+0.89%) |
Jan 10, 2019 | 27.58 | 28.28 | 27.50 | 28.20 | 230,980 | +0.49(+1.77%) |
Jan 09, 2019 | 27.00 | 27.78 | 26.74 | 27.71 | 415,394 | +0.79(+2.93%) |
Jan 08, 2019 | 27.07 | 27.24 | 26.17 | 26.92 | 340,745 | +0.08(+0.30%) |
Jan 07, 2019 | 26.70 | 27.04 | 26.20 | 26.84 | 260,131 | +0.30(+1.13%) |
Jan 04, 2019 | 25.88 | 26.68 | 25.65 | 26.54 | 170,900 | +1.07(+4.20%) |
Jan 03, 2019 | 26.59 | 26.80 | 25.42 | 25.47 | 206,325 | -1.56(-5.77%) |
Jan 02, 2019 | 26.20 | 27.34 | 25.89 | 27.03 | 310,331 | +0.39(+1.46%) |
Dec 31, 2018 | 26.20 | 26.87 | 26.14 | 26.64 | 321,100 | +0.62(+2.38%) |
Dec 28, 2018 | 26.20 | 26.74 | 25.88 | 26.02 | 232,400 | +0.01(+0.04%) |
Dec 27, 2018 | 25.00 | 26.02 | 24.96 | 26.01 | 313,162 | +0.63(+2.48%) |
Dec 26, 2018 | 24.03 | 25.44 | 23.85 | 25.38 | 319,651 | +1.55(+6.50%) |
Dec 24, 2018 | 24.38 | 25.04 | 23.83 | 23.83 | 161,100 | -0.75(-3.05%) |
Dec 21, 2018 | 25.82 | 25.91 | 24.50 | 24.58 | 1,534,700 | -1.17(-4.54%) |
Dec 20, 2018 | 25.89 | 26.21 | 25.16 | 25.75 | 319,747 | -0.13(-0.50%) |
Dec 19, 2018 | 26.66 | 27.15 | 25.75 | 25.88 | 173,627 | -0.73(-2.74%) |
Dec 18, 2018 | 26.68 | 27.15 | 26.10 | 26.61 | 393,016 | +0.22(+0.83%) |
Dec 17, 2018 | 27.32 | 27.66 | 26.29 | 26.39 | 324,652 | -0.93(-3.40%) |
Dec 14, 2018 | 28.10 | 28.39 | 27.25 | 27.32 | 196,100 | -1.02(-3.60%) |
Dec 13, 2018 | 29.88 | 30.03 | 28.26 | 28.34 | 238,210 | -1.41(-4.74%) |
Dec 12, 2018 | 29.82 | 30.51 | 28.88 | 29.75 | 262,692 | +0.33(+1.12%) |
Dec 11, 2018 | 30.05 | 30.35 | 29.27 | 29.42 | 203,847 | -0.30(-1.01%) |
Dec 10, 2018 | 29.31 | 29.87 | 28.99 | 29.72 | 377,701 | +0.40(+1.36%) |
Dec 07, 2018 | 29.73 | 30.39 | 29.20 | 29.32 | 259,500 | -0.39(-1.31%) |
Dec 06, 2018 | 29.82 | 30.38 | 29.14 | 29.71 | 516,756 | -0.80(-2.62%) |
Dec 04, 2018 | 31.87 | 32.44 | 30.43 | 30.51 | 725,100 | -1.54(-4.80%) |
Dec 03, 2018 | 31.28 | 32.23 | 31.16 | 32.05 | 543,679 | +1.09(+3.52%) |
Nov 30, 2018 | 30.25 | 31.03 | 29.87 | 30.96 | 392,200 | +0.95(+3.17%) |
Nov 29, 2018 | 29.91 | 30.11 | 29.14 | 30.01 | 311,183 | +0.02(+0.07%) |
Nov 28, 2018 | 30.65 | 30.65 | 29.27 | 29.99 | 387,887 | -0.61(-1.99%) |
Nov 27, 2018 | 30.31 | 31.00 | 30.00 | 30.60 | 319,915 | -0.01(-0.03%) |
Nov 26, 2018 | 29.49 | 30.81 | 29.37 | 30.61 | 485,081 | +1.46(+5.01%) |
Nov 23, 2018 | 29.10 | 29.76 | 28.78 | 29.15 | 117,900 | -0.21(-0.72%) |
Nov 21, 2018 | 29.36 | 29.36 | 29.36 | 0 | +0.94(+3.31%) | |
Nov 20, 2018 | 28.40 | 28.69 | 27.73 | 28.42 | 397,950 | -0.41(-1.42%) |
Nov 19, 2018 | 29.50 | 29.50 | 28.56 | 28.83 | 311,512 | -0.62(-2.11%) |
Nov 16, 2018 | 28.85 | 29.66 | 28.56 | 29.45 | 601,300 | +0.43(+1.48%) |
Nov 15, 2018 | 28.37 | 29.28 | 28.31 | 29.02 | 274,712 | +0.55(+1.93%) |
Nov 14, 2018 | 29.73 | 29.91 | 28.07 | 28.47 | 375,873 | -1.04(-3.52%) |
Nov 13, 2018 | 29.46 | 30.09 | 29.02 | 29.51 | 281,137 | +0.10(+0.34%) |
Nov 12, 2018 | 30.35 | 30.35 | 29.10 | 29.41 | 361,835 | -1.01(-3.32%) |
Nov 09, 2018 | 31.72 | 31.72 | 28.16 | 30.42 | 254,900 | -1.49(-4.67%) |
Nov 08, 2018 | 31.91 | 32.60 | 31.52 | 31.91 | 319,246 | +0.41(+1.30%) |
Nov 07, 2018 | 30.44 | 31.53 | 29.98 | 31.50 | 283,940 | +1.08(+3.55%) |
Nov 06, 2018 | 31.04 | 31.04 | 30.12 | 30.42 | 406,928 | -0.72(-2.31%) |
Nov 05, 2018 | 30.15 | 31.16 | 29.96 | 31.14 | 537,049 | +0.98(+3.25%) |
Nov 02, 2018 | 29.90 | 30.33 | 29.39 | 30.16 | 359,200 | +0.27(+0.90%) |
Nov 01, 2018 | 28.90 | 30.08 | 28.74 | 29.89 | 614,314 | +0.97(+3.35%) |
Oct 31, 2018 | 30.95 | 30.95 | 28.02 | 28.92 | 736,623 | -1.65(-5.40%) |
Oct 30, 2018 | 30.69 | 31.50 | 29.88 | 30.57 | 516,954 | -0.23(-0.75%) |
Oct 29, 2018 | 31.75 | 33.00 | 30.39 | 30.80 | 252,045 | -0.71(-2.25%) |
Oct 26, 2018 | 31.06 | 31.64 | 30.16 | 31.51 | 383,100 | +0.09(+0.29%) |
Oct 25, 2018 | 31.32 | 31.73 | 30.84 | 31.42 | 305,921 | +0.21(+0.67%) |
Oct 24, 2018 | 33.03 | 33.08 | 31.17 | 31.21 | 375,857 | -1.87(-5.65%) |
Oct 23, 2018 | 32.68 | 33.47 | 31.50 | 33.08 | 424,960 | -0.06(-0.18%) |
Oct 22, 2018 | 33.13 | 34.09 | 32.95 | 33.14 | 156,051 | +0.03(+0.09%) |
Oct 19, 2018 | 34.10 | 34.46 | 32.95 | 33.11 | 218,800 | -1.06(-3.10%) |
Oct 18, 2018 | 34.21 | 34.63 | 33.82 | 34.17 | 734,121 | -0.10(-0.29%) |
Oct 17, 2018 | 34.26 | 34.55 | 33.35 | 34.27 | 197,503 | -0.01(-0.03%) |
Oct 16, 2018 | 33.02 | 34.42 | 32.62 | 34.28 | 269,636 | +1.32(+4.00%) |
Oct 15, 2018 | 33.00 | 33.28 | 32.39 | 32.96 | 305,861 | -0.21(-0.63%) |
Oct 12, 2018 | 32.92 | 33.65 | 32.46 | 33.17 | 585,300 | +0.78(+2.41%) |
Oct 11, 2018 | 34.17 | 34.61 | 32.36 | 32.39 | 679,830 | -1.99(-5.79%) |
Oct 10, 2018 | 35.97 | 36.11 | 34.32 | 34.38 | 569,260 | -1.65(-4.58%) |
Oct 09, 2018 | 36.21 | 36.98 | 35.04 | 36.03 | 983,200 | -0.35(-0.96%) |
Oct 08, 2018 | 36.04 | 36.65 | 35.48 | 36.38 | 327,122 | +0.16(+0.44%) |
Oct 05, 2018 | 37.13 | 37.27 | 36.11 | 36.22 | 274,900 | -0.84(-2.27%) |
Oct 04, 2018 | 36.97 | 37.14 | 36.45 | 37.06 | 295,232 | +0.05(+0.14%) |
Oct 03, 2018 | 36.61 | 37.53 | 36.26 | 37.01 | 327,760 | +0.48(+1.31%) |
Oct 02, 2018 | 38.22 | 38.32 | 36.08 | 36.53 | 316,498 | -1.80(-4.70%) |