Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 15.12 | 15.39 | 14.88 | 15.05 | 1,108,757 | -0.07(-0.45%) |
Jul 30, 2019 | 14.31 | 15.17 | 14.31 | 15.12 | 1,908,113 | +0.94(+6.66%) |
Jul 29, 2019 | 14.49 | 14.60 | 14.04 | 14.18 | 1,391,241 | -0.38(-2.63%) |
Jul 26, 2019 | 14.42 | 14.85 | 13.97 | 14.56 | 1,558,704 | +0.23(+1.58%) |
Jul 25, 2019 | 14.22 | 14.97 | 13.87 | 14.33 | 2,143,439 | +0.16(+1.11%) |
Jul 24, 2019 | 14.30 | 15.54 | 13.96 | 14.18 | 4,531,869 | -3.34(-19.08%) |
Jul 23, 2019 | 17.70 | 17.84 | 17.43 | 17.52 | 635,375 | -0.16(-0.89%) |
Jul 22, 2019 | 17.76 | 17.92 | 17.51 | 17.68 | 551,333 | +0.01(+0.06%) |
Jul 19, 2019 | 17.79 | 17.99 | 17.58 | 17.67 | 955,158 | -0.13(-0.72%) |
Jul 18, 2019 | 17.50 | 18.04 | 17.35 | 17.80 | 485,481 | +0.30(+1.69%) |
Jul 17, 2019 | 17.63 | 17.66 | 17.06 | 17.50 | 651,259 | -0.13(-0.73%) |
Jul 16, 2019 | 17.13 | 17.79 | 17.07 | 17.63 | 488,526 | +0.09(+0.50%) |
Jul 15, 2019 | 17.36 | 17.63 | 17.13 | 17.54 | 583,378 | +0.19(+1.08%) |
Jul 12, 2019 | 17.24 | 17.46 | 17.23 | 17.35 | 616,565 | +0.17(+0.97%) |
Jul 11, 2019 | 17.36 | 17.43 | 16.82 | 17.19 | 578,771 | -0.22(-1.24%) |
Jul 10, 2019 | 16.85 | 17.62 | 16.81 | 17.40 | 804,133 | +0.66(+3.93%) |
Jul 09, 2019 | 18.35 | 18.46 | 16.73 | 16.74 | 1,636,933 | -1.61(-8.78%) |
Jul 08, 2019 | 18.50 | 18.50 | 18.06 | 18.36 | 344,249 | -0.06(-0.32%) |
Jul 05, 2019 | 18.51 | 18.74 | 17.87 | 18.42 | 458,101 | -0.10(-0.53%) |
Jul 03, 2019 | 18.08 | 18.63 | 18.08 | 18.51 | 308,587 | +0.40(+2.23%) |
Jul 02, 2019 | 18.25 | 18.37 | 17.89 | 18.11 | 442,926 | -0.16(-0.86%) |
Jul 01, 2019 | 18.92 | 19.25 | 17.97 | 18.27 | 649,369 | -0.44(-2.37%) |
Jun 28, 2019 | 18.68 | 19.05 | 18.49 | 18.71 | 682,778 | -0.18(-0.94%) |
Jun 27, 2019 | 19.35 | 19.50 | 18.78 | 18.89 | 362,664 | -0.41(-2.14%) |
Jun 26, 2019 | 18.84 | 19.38 | 18.73 | 19.30 | 312,509 | +0.51(+2.72%) |
Jun 25, 2019 | 18.99 | 18.99 | 18.40 | 18.79 | 661,614 | -0.20(-1.04%) |
Jun 24, 2019 | 19.51 | 19.92 | 18.94 | 18.99 | 412,991 | -0.46(-2.38%) |
Jun 21, 2019 | 18.81 | 19.50 | 18.48 | 19.45 | 953,734 | +0.61(+3.24%) |
Jun 20, 2019 | 19.00 | 19.39 | 18.73 | 18.84 | 542,703 | +0.06(+0.31%) |
Jun 19, 2019 | 19.35 | 19.47 | 18.46 | 18.78 | 888,636 | -0.81(-4.12%) |
Jun 18, 2019 | 19.47 | 19.99 | 19.41 | 19.59 | 402,368 | +0.23(+1.17%) |
Jun 17, 2019 | 19.57 | 19.58 | 19.10 | 19.36 | 418,935 | -0.22(-1.14%) |
Jun 14, 2019 | 20.00 | 20.07 | 19.55 | 19.58 | 380,456 | -0.37(-1.85%) |
Jun 13, 2019 | 20.05 | 20.14 | 19.82 | 19.95 | 353,316 | +0.01(+0.05%) |
Jun 12, 2019 | 19.88 | 20.02 | 19.59 | 19.94 | 409,736 | +0.01(+0.05%) |
Jun 11, 2019 | 20.06 | 20.34 | 19.73 | 19.93 | 553,789 | +0.15(+0.74%) |
Jun 10, 2019 | 19.37 | 20.02 | 19.35 | 19.79 | 805,177 | +0.57(+2.98%) |
Jun 07, 2019 | 18.84 | 19.27 | 18.67 | 19.21 | 466,651 | +0.48(+2.54%) |
Jun 06, 2019 | 19.33 | 19.54 | 18.31 | 18.74 | 687,646 | -0.70(-3.59%) |
Jun 05, 2019 | 19.73 | 19.80 | 19.07 | 19.44 | 441,568 | -0.16(-0.84%) |
Jun 04, 2019 | 18.84 | 19.65 | 18.69 | 19.60 | 547,292 | +1.03(+5.53%) |
Jun 03, 2019 | 17.99 | 18.67 | 17.97 | 18.57 | 764,151 | +0.51(+2.85%) |
May 31, 2019 | 18.23 | 18.23 | 17.64 | 18.06 | 905,774 | -0.48(-2.56%) |
May 30, 2019 | 18.84 | 19.07 | 18.42 | 18.53 | 578,564 | -0.29(-1.55%) |
May 29, 2019 | 19.20 | 19.20 | 18.57 | 18.83 | 689,163 | -0.60(-3.10%) |
May 28, 2019 | 20.20 | 20.20 | 19.09 | 19.43 | 755,319 | -0.80(-3.98%) |
May 24, 2019 | 20.45 | 20.48 | 19.84 | 20.23 | 459,949 | -0.08(-0.38%) |
May 23, 2019 | 20.71 | 20.76 | 20.13 | 20.31 | 472,935 | -0.58(-2.79%) |
May 22, 2019 | 21.22 | 21.33 | 20.74 | 20.89 | 387,068 | -0.43(-2.00%) |
May 21, 2019 | 21.14 | 21.32 | 21.02 | 21.32 | 713,631 | +0.17(+0.83%) |
May 20, 2019 | 21.72 | 21.79 | 21.02 | 21.14 | 683,971 | -0.65(-2.98%) |
May 17, 2019 | 22.16 | 22.38 | 21.76 | 21.79 | 457,784 | -0.55(-2.47%) |
May 16, 2019 | 22.31 | 22.64 | 22.26 | 22.35 | 575,255 | +0.09(+0.39%) |
May 15, 2019 | 21.58 | 22.34 | 21.52 | 22.26 | 522,703 | +0.49(+2.27%) |
May 14, 2019 | 21.65 | 21.92 | 21.52 | 21.76 | 552,906 | +0.15(+0.67%) |
May 13, 2019 | 21.15 | 21.80 | 21.15 | 21.62 | 629,509 | +0.01(+0.04%) |
May 10, 2019 | 21.59 | 21.74 | 21.40 | 21.61 | 526,452 | -0.08(-0.36%) |
May 09, 2019 | 21.82 | 21.89 | 21.16 | 21.69 | 910,885 | -0.25(-1.15%) |
May 08, 2019 | 22.63 | 22.81 | 21.90 | 21.94 | 655,408 | -0.80(-3.50%) |
May 07, 2019 | 22.76 | 23.28 | 22.52 | 22.73 | 641,353 | -0.34(-1.47%) |
May 06, 2019 | 22.68 | 23.09 | 22.52 | 23.07 | 481,881 | -0.08(-0.34%) |
May 03, 2019 | 22.67 | 23.22 | 22.65 | 23.15 | 642,651 | +0.74(+3.29%) |
May 02, 2019 | 22.00 | 22.46 | 21.89 | 22.41 | 774,361 | +0.38(+1.72%) |
May 01, 2019 | 23.18 | 23.18 | 22.04 | 22.04 | 946,756 | -1.05(-4.54%) |
Apr 30, 2019 | 22.99 | 23.20 | 22.58 | 23.08 | 769,254 | +0.01(+0.04%) |
Apr 29, 2019 | 23.02 | 23.43 | 22.97 | 23.07 | 755,230 | +0.15(+0.63%) |
Apr 26, 2019 | 22.21 | 22.99 | 22.10 | 22.93 | 736,373 | +0.72(+3.23%) |
Apr 25, 2019 | 22.97 | 23.03 | 22.15 | 22.21 | 1,481,407 | -0.91(-3.94%) |
Apr 24, 2019 | 24.78 | 25.51 | 23.05 | 23.12 | 2,438,319 | -2.39(-9.35%) |
Apr 23, 2019 | 25.02 | 25.59 | 24.75 | 25.51 | 1,100,947 | +0.58(+2.33%) |
Apr 22, 2019 | 25.62 | 25.66 | 24.92 | 24.93 | 902,573 | -0.66(-2.58%) |
Apr 18, 2019 | 25.49 | 25.90 | 25.34 | 25.59 | 616,771 | -0.07(-0.26%) |
Apr 17, 2019 | 25.98 | 26.05 | 25.51 | 25.65 | 462,585 | -0.21(-0.82%) |
Apr 16, 2019 | 25.85 | 25.99 | 25.53 | 25.87 | 595,800 | -0.03(-0.11%) |
Apr 15, 2019 | 25.70 | 26.12 | 25.70 | 25.90 | 458,768 | +0.22(+0.87%) |
Apr 12, 2019 | 26.07 | 26.26 | 25.57 | 25.67 | 444,071 | -0.28(-1.08%) |
Apr 11, 2019 | 25.87 | 26.26 | 25.61 | 25.95 | 456,792 | -0.10(-0.37%) |
Apr 10, 2019 | 25.05 | 26.28 | 25.05 | 26.05 | 747,262 | +0.82(+3.27%) |
Apr 09, 2019 | 25.84 | 25.93 | 25.18 | 25.23 | 449,785 | -0.75(-2.88%) |
Apr 08, 2019 | 25.73 | 26.04 | 25.61 | 25.97 | 366,233 | +0.08(+0.30%) |
Apr 05, 2019 | 25.44 | 26.03 | 25.44 | 25.90 | 651,312 | +0.50(+1.99%) |
Apr 04, 2019 | 24.48 | 25.44 | 24.40 | 25.39 | 774,052 | +0.94(+3.85%) |
Apr 03, 2019 | 25.11 | 25.27 | 24.30 | 24.45 | 782,865 | -0.46(-1.83%) |
Apr 02, 2019 | 25.03 | 25.26 | 24.74 | 24.91 | 598,228 | -0.12(-0.47%) |
Apr 01, 2019 | 25.05 | 25.43 | 24.86 | 25.02 | 575,894 | +0.21(+0.86%) |
Mar 29, 2019 | 24.93 | 25.29 | 24.71 | 24.81 | 612,750 | +0.08(+0.31%) |
Mar 28, 2019 | 24.54 | 25.10 | 24.52 | 24.73 | 526,834 | +0.22(+0.91%) |
Mar 27, 2019 | 24.37 | 24.65 | 24.01 | 24.51 | 496,369 | +0.18(+0.76%) |
Mar 26, 2019 | 24.19 | 24.53 | 24.00 | 24.32 | 621,625 | +0.38(+1.58%) |
Mar 25, 2019 | 24.21 | 24.41 | 23.64 | 23.95 | 655,491 | -0.18(-0.76%) |
Mar 22, 2019 | 25.02 | 25.04 | 24.10 | 24.13 | 725,134 | -0.97(-3.86%) |
Mar 21, 2019 | 25.27 | 25.57 | 25.03 | 25.10 | 610,667 | -0.26(-1.03%) |
Mar 20, 2019 | 25.58 | 25.69 | 24.96 | 25.36 | 965,718 | -0.21(-0.83%) |
Mar 19, 2019 | 26.15 | 26.20 | 25.51 | 25.58 | 690,341 | -0.46(-1.75%) |
Mar 18, 2019 | 26.30 | 26.34 | 25.81 | 26.03 | 764,814 | -0.11(-0.40%) |
Mar 15, 2019 | 25.77 | 26.14 | 25.61 | 26.14 | 3,128,629 | +0.35(+1.34%) |
Mar 14, 2019 | 25.99 | 26.18 | 25.67 | 25.79 | 842,398 | -0.10(-0.37%) |
Mar 13, 2019 | 26.41 | 26.54 | 25.85 | 25.89 | 1,032,739 | -0.57(-2.14%) |
Mar 12, 2019 | 26.73 | 26.84 | 26.42 | 26.45 | 592,616 | -0.32(-1.18%) |
Mar 11, 2019 | 26.06 | 26.80 | 25.78 | 26.77 | 701,718 | +0.69(+2.65%) |
Mar 08, 2019 | 25.83 | 26.32 | 25.68 | 26.08 | 595,274 | +0.05(+0.18%) |
Mar 07, 2019 | 26.72 | 27.03 | 25.95 | 26.03 | 833,366 | -0.76(-2.83%) |
Mar 06, 2019 | 27.15 | 27.16 | 26.61 | 26.79 | 627,356 | -0.37(-1.38%) |
Mar 05, 2019 | 27.73 | 27.98 | 27.04 | 27.16 | 700,798 | -0.47(-1.70%) |
Mar 04, 2019 | 28.19 | 28.29 | 27.63 | 27.64 | 824,036 | -0.56(-1.98%) |
Mar 01, 2019 | 29.04 | 29.17 | 28.12 | 28.19 | 684,003 | -0.72(-2.49%) |
Feb 28, 2019 | 29.18 | 29.18 | 28.52 | 28.91 | 868,906 | -0.21(-0.73%) |
Feb 27, 2019 | 29.83 | 29.98 | 28.98 | 29.12 | 803,270 | -0.68(-2.29%) |
Feb 26, 2019 | 29.51 | 30.00 | 29.33 | 29.81 | 549,518 | +0.15(+0.52%) |
Feb 25, 2019 | 29.92 | 30.40 | 29.58 | 29.65 | 756,636 | -0.10(-0.32%) |
Feb 22, 2019 | 29.56 | 29.92 | 29.24 | 29.75 | 617,769 | +0.27(+0.91%) |
Feb 21, 2019 | 29.62 | 30.02 | 29.29 | 29.48 | 761,181 | -0.19(-0.65%) |
Feb 20, 2019 | 29.09 | 30.04 | 29.09 | 29.67 | 717,991 | +0.43(+1.48%) |
Feb 19, 2019 | 28.39 | 29.47 | 28.28 | 29.24 | 782,966 | +0.69(+2.42%) |
Feb 15, 2019 | 28.05 | 28.61 | 27.73 | 28.55 | 1,117,962 | +0.49(+1.75%) |
Feb 14, 2019 | 27.18 | 28.22 | 27.11 | 28.06 | 1,144,979 | +0.57(+2.06%) |
Feb 13, 2019 | 26.30 | 27.68 | 26.27 | 27.49 | 1,523,830 | +1.29(+4.91%) |
Feb 12, 2019 | 25.88 | 26.27 | 25.81 | 26.20 | 717,981 | +0.41(+1.60%) |
Feb 11, 2019 | 25.93 | 26.17 | 25.74 | 25.79 | 755,222 | -0.02(-0.07%) |
Feb 08, 2019 | 25.94 | 26.10 | 25.63 | 25.81 | 811,264 | -0.10(-0.37%) |
Feb 07, 2019 | 26.51 | 26.63 | 25.81 | 25.91 | 1,030,331 | -0.72(-2.70%) |
Feb 06, 2019 | 26.50 | 27.03 | 26.47 | 26.63 | 989,318 | -0.14(-0.54%) |
Feb 05, 2019 | 26.61 | 27.24 | 26.29 | 26.77 | 1,339,531 | +0.31(+1.16%) |
Feb 04, 2019 | 25.49 | 26.71 | 25.41 | 26.46 | 1,912,734 | +0.84(+3.26%) |
Feb 01, 2019 | 26.23 | 26.65 | 25.18 | 25.63 | 3,072,704 | -0.56(-2.13%) |
Jan 31, 2019 | 26.45 | 26.71 | 25.69 | 26.19 | 2,889,317 | -0.38(-1.45%) |
Jan 30, 2019 | 29.53 | 29.99 | 25.68 | 26.57 | 7,832,570 | -10.04(-27.43%) |
Jan 29, 2019 | 36.30 | 36.98 | 35.87 | 36.61 | 759,657 | +0.04(+0.10%) |
Jan 28, 2019 | 36.30 | 37.00 | 35.67 | 36.58 | 620,723 | +0.32(+0.87%) |
Jan 25, 2019 | 36.39 | 37.09 | 35.92 | 36.26 | 403,445 | +0.22(+0.61%) |
Jan 24, 2019 | 36.27 | 36.62 | 35.91 | 36.04 | 632,362 | -0.36(-0.98%) |
Jan 23, 2019 | 35.87 | 36.42 | 35.68 | 36.39 | 553,569 | +0.69(+1.94%) |
Jan 22, 2019 | 36.39 | 36.50 | 35.53 | 35.70 | 633,336 | -0.82(-2.24%) |
Jan 18, 2019 | 36.06 | 36.82 | 35.53 | 36.52 | 687,544 | +0.43(+1.20%) |
Jan 17, 2019 | 36.00 | 36.37 | 35.84 | 36.09 | 543,524 | -0.28(-0.77%) |
Jan 16, 2019 | 36.30 | 37.06 | 36.12 | 36.36 | 477,674 | +0.03(+0.08%) |
Jan 15, 2019 | 35.71 | 36.54 | 35.36 | 36.34 | 526,489 | +0.61(+1.72%) |
Jan 14, 2019 | 35.40 | 36.29 | 35.40 | 35.72 | 466,429 | +0.08(+0.22%) |
Jan 11, 2019 | 34.98 | 36.13 | 34.70 | 35.64 | 462,389 | +0.71(+2.03%) |
Jan 10, 2019 | 34.47 | 35.04 | 33.88 | 34.93 | 423,786 | +0.27(+0.78%) |
Jan 09, 2019 | 34.74 | 35.13 | 34.31 | 34.66 | 441,204 | +0.33(+0.95%) |
Jan 08, 2019 | 33.98 | 34.56 | 33.34 | 34.34 | 700,286 | +0.72(+2.14%) |
Jan 07, 2019 | 32.40 | 33.91 | 31.79 | 33.62 | 662,393 | +1.15(+3.55%) |
Jan 04, 2019 | 31.58 | 32.89 | 31.58 | 32.47 | 540,183 | +1.27(+4.06%) |
Jan 03, 2019 | 31.15 | 31.82 | 30.61 | 31.20 | 432,582 | +0.05(+0.15%) |
Jan 02, 2019 | 29.85 | 31.43 | 29.46 | 31.15 | 461,988 | +0.84(+2.76%) |
Dec 31, 2018 | 30.06 | 30.34 | 29.61 | 30.31 | 640,055 | +0.37(+1.25%) |
Dec 28, 2018 | 30.31 | 31.02 | 29.67 | 29.94 | 503,525 | -0.37(-1.24%) |
Dec 27, 2018 | 30.46 | 30.89 | 28.84 | 30.31 | 587,492 | -0.63(-2.05%) |
Dec 26, 2018 | 29.78 | 30.99 | 29.12 | 30.95 | 606,974 | +1.36(+4.61%) |
Dec 24, 2018 | 30.27 | 30.58 | 29.53 | 29.58 | 417,921 | -0.88(-2.90%) |
Dec 21, 2018 | 31.55 | 32.72 | 30.39 | 30.47 | 1,417,891 | -1.09(-3.44%) |
Dec 20, 2018 | 33.24 | 33.24 | 31.35 | 31.55 | 601,286 | -0.69(-2.14%) |
Dec 19, 2018 | 34.34 | 34.41 | 32.20 | 32.24 | 556,822 | -1.83(-5.38%) |
Dec 18, 2018 | 33.07 | 34.71 | 32.66 | 34.08 | 694,037 | +1.40(+4.29%) |
Dec 17, 2018 | 33.54 | 33.74 | 32.40 | 32.68 | 1,007,427 | -0.72(-2.14%) |
Dec 14, 2018 | 33.43 | 34.27 | 33.01 | 33.39 | 585,394 | -0.38(-1.11%) |
Dec 13, 2018 | 33.61 | 34.14 | 33.40 | 33.77 | 545,509 | +0.09(+0.28%) |
Dec 12, 2018 | 33.38 | 34.05 | 32.98 | 33.67 | 515,577 | +0.81(+2.46%) |
Dec 11, 2018 | 32.72 | 33.45 | 32.51 | 32.86 | 577,888 | +0.81(+2.53%) |
Dec 10, 2018 | 32.80 | 33.12 | 31.58 | 32.06 | 630,137 | -0.87(-2.63%) |
Dec 07, 2018 | 33.64 | 34.28 | 32.77 | 32.92 | 568,929 | -0.66(-1.96%) |
Dec 06, 2018 | 33.47 | 33.75 | 32.81 | 33.58 | 569,563 | -0.41(-1.22%) |
Dec 04, 2018 | 35.37 | 35.74 | 33.86 | 33.99 | 500,628 | -1.51(-4.24%) |
Dec 03, 2018 | 36.40 | 36.40 | 35.16 | 35.50 | 450,485 | -0.24(-0.66%) |
Nov 30, 2018 | 35.64 | 36.04 | 35.14 | 35.74 | 504,346 | +0.04(+0.11%) |
Nov 29, 2018 | 35.47 | 35.97 | 34.79 | 35.70 | 438,580 | +0.10(+0.29%) |
Nov 28, 2018 | 35.91 | 35.95 | 34.47 | 35.59 | 429,972 | -0.24(-0.68%) |
Nov 27, 2018 | 36.21 | 36.46 | 35.75 | 35.84 | 502,141 | -0.46(-1.27%) |
Nov 26, 2018 | 34.48 | 36.41 | 34.41 | 36.30 | 866,199 | +1.87(+5.44%) |
Nov 23, 2018 | 34.82 | 34.84 | 34.30 | 34.43 | 237,195 | -0.68(-1.93%) |
Nov 21, 2018 | 35.11 | 35.11 | 35.11 | 0 | +1.51(+4.48%) | |
Nov 20, 2018 | 34.06 | 34.79 | 33.54 | 33.60 | 377,988 | -0.86(-2.49%) |
Nov 19, 2018 | 35.14 | 35.73 | 34.41 | 34.46 | 418,250 | -0.62(-1.77%) |
Nov 16, 2018 | 34.60 | 35.29 | 34.50 | 35.08 | 356,696 | +0.29(+0.84%) |
Nov 15, 2018 | 33.88 | 34.84 | 33.53 | 34.79 | 388,777 | +0.59(+1.73%) |
Nov 14, 2018 | 35.09 | 35.26 | 33.99 | 34.19 | 519,632 | -0.52(-1.49%) |
Nov 13, 2018 | 34.54 | 35.06 | 34.31 | 34.71 | 532,766 | +0.28(+0.82%) |
Nov 12, 2018 | 34.66 | 34.97 | 34.23 | 34.43 | 784,391 | -0.43(-1.24%) |
Nov 09, 2018 | 35.62 | 35.90 | 34.47 | 34.86 | 537,593 | -0.89(-2.50%) |
Nov 08, 2018 | 36.15 | 36.19 | 35.55 | 35.76 | 452,785 | -0.71(-1.94%) |
Nov 07, 2018 | 36.37 | 36.51 | 35.41 | 36.46 | 442,981 | +0.52(+1.44%) |
Nov 06, 2018 | 36.20 | 36.56 | 35.82 | 35.94 | 557,377 | -0.45(-1.24%) |
Nov 05, 2018 | 36.17 | 36.62 | 35.76 | 36.40 | 589,512 | +0.24(+0.65%) |
Nov 02, 2018 | 35.30 | 36.17 | 35.20 | 36.16 | 752,907 | +1.18(+3.36%) |
Nov 01, 2018 | 33.27 | 35.01 | 32.88 | 34.98 | 1,003,202 | +1.94(+5.87%) |
Oct 31, 2018 | 34.98 | 35.23 | 33.01 | 33.04 | 821,249 | -1.85(-5.31%) |
Oct 30, 2018 | 33.87 | 35.04 | 33.85 | 34.90 | 572,729 | +1.13(+3.35%) |
Oct 29, 2018 | 34.44 | 34.92 | 33.34 | 33.77 | 892,891 | -0.33(-0.97%) |
Oct 26, 2018 | 35.64 | 35.64 | 33.80 | 34.10 | 789,448 | -1.64(-4.58%) |
Oct 25, 2018 | 35.44 | 36.38 | 35.35 | 35.74 | 1,813,398 | +0.82(+2.35%) |
Oct 24, 2018 | 33.38 | 36.42 | 32.86 | 34.92 | 4,179,261 | +4.45(+14.62%) |
Oct 23, 2018 | 29.54 | 30.79 | 29.36 | 30.46 | 874,133 | +0.61(+2.05%) |
Oct 22, 2018 | 29.62 | 30.17 | 29.59 | 29.85 | 579,090 | +0.38(+1.28%) |
Oct 19, 2018 | 29.10 | 30.11 | 29.00 | 29.48 | 782,331 | +0.13(+0.45%) |
Oct 18, 2018 | 29.97 | 30.29 | 29.26 | 29.34 | 670,559 | -0.83(-2.75%) |
Oct 17, 2018 | 29.78 | 30.56 | 29.17 | 30.17 | 651,747 | -0.61(-1.99%) |
Oct 16, 2018 | 29.52 | 30.93 | 29.11 | 30.78 | 823,033 | +1.52(+5.18%) |
Oct 15, 2018 | 28.11 | 29.65 | 28.11 | 29.27 | 491,256 | +0.94(+3.32%) |
Oct 12, 2018 | 29.18 | 29.23 | 28.08 | 28.33 | 669,522 | -0.40(-1.41%) |
Oct 11, 2018 | 28.34 | 28.87 | 28.07 | 28.73 | 918,121 | +0.18(+0.63%) |
Oct 10, 2018 | 29.16 | 29.21 | 28.50 | 28.55 | 914,834 | -0.72(-2.44%) |
Oct 09, 2018 | 30.62 | 30.64 | 29.22 | 29.27 | 751,745 | -1.36(-4.43%) |
Oct 08, 2018 | 30.42 | 30.79 | 30.22 | 30.62 | 627,536 | +0.27(+0.90%) |
Oct 05, 2018 | 31.10 | 31.27 | 30.27 | 30.35 | 352,234 | -0.58(-1.89%) |
Oct 04, 2018 | 31.25 | 31.30 | 30.72 | 30.93 | 632,377 | -0.50(-1.59%) |
Oct 03, 2018 | 31.44 | 31.88 | 31.26 | 31.43 | 409,032 | +0.16(+0.51%) |
Oct 02, 2018 | 31.11 | 31.77 | 30.99 | 31.27 | 447,431 | +0.41(+1.34%) |
Oct 01, 2018 | 31.65 | 31.68 | 30.77 | 30.86 | 765,100 | -0.63(-2.00%) |
Sep 28, 2018 | 31.28 | 31.66 | 31.18 | 31.49 | 329,078 | +0.20(+0.63%) |
Sep 27, 2018 | 31.46 | 31.65 | 31.09 | 31.29 | 456,030 | -0.17(-0.54%) |
Sep 26, 2018 | 31.02 | 31.84 | 30.83 | 31.46 | 474,214 | +0.62(+2.01%) |
Sep 25, 2018 | 31.39 | 31.61 | 30.74 | 30.84 | 872,854 | -0.34(-1.09%) |
Sep 24, 2018 | 32.58 | 32.76 | 31.02 | 31.18 | 791,184 | -1.35(-4.14%) |
Sep 21, 2018 | 32.55 | 32.93 | 32.23 | 32.53 | 1,639,337 | -0.03(-0.09%) |
Sep 20, 2018 | 31.65 | 32.63 | 31.65 | 32.55 | 1,010,645 | +1.20(+3.81%) |
Sep 19, 2018 | 30.61 | 31.52 | 30.37 | 31.36 | 694,651 | +0.76(+2.49%) |
Sep 18, 2018 | 30.35 | 30.79 | 29.89 | 30.60 | 551,206 | +0.38(+1.25%) |
Sep 17, 2018 | 31.10 | 31.10 | 29.52 | 30.22 | 755,922 | +0.09(+0.31%) |
Sep 14, 2018 | 30.52 | 30.54 | 29.99 | 30.13 | 570,459 | -0.37(-1.21%) |
Sep 13, 2018 | 30.32 | 30.61 | 29.91 | 30.50 | 491,273 | +0.32(+1.07%) |
Sep 12, 2018 | 29.50 | 30.30 | 29.33 | 30.17 | 659,277 | +0.76(+2.57%) |
Sep 11, 2018 | 29.14 | 29.61 | 28.92 | 29.42 | 625,555 | +0.06(+0.22%) |
Sep 10, 2018 | 29.64 | 30.26 | 29.14 | 29.35 | 681,586 | -0.18(-0.59%) |
Sep 07, 2018 | 29.24 | 29.73 | 29.10 | 29.53 | 866,482 | +0.30(+1.04%) |
Sep 06, 2018 | 29.52 | 29.73 | 29.14 | 29.22 | 483,913 | -0.25(-0.84%) |
Sep 05, 2018 | 28.74 | 29.80 | 28.72 | 29.47 | 1,146,938 | +0.74(+2.57%) |
Sep 04, 2018 | 29.89 | 29.91 | 28.65 | 28.74 | 1,018,922 | -1.24(-4.15%) |
Aug 31, 2018 | 29.98 | 29.98 | 29.98 | 0 | -0.20(-0.67%) | |
Aug 30, 2018 | 31.06 | 31.11 | 30.16 | 30.18 | 919,229 | -1.00(-3.22%) |
Aug 29, 2018 | 31.57 | 31.63 | 31.16 | 31.19 | 544,003 | -0.39(-1.23%) |
Aug 28, 2018 | 31.57 | 31.71 | 31.28 | 31.57 | 572,720 | +0.03(+0.09%) |
Aug 27, 2018 | 31.71 | 32.26 | 31.50 | 31.55 | 617,116 | +0.01(+0.03%) |
Aug 24, 2018 | 31.29 | 31.63 | 30.93 | 31.54 | 582,934 | +0.35(+1.12%) |
Aug 23, 2018 | 31.27 | 31.37 | 30.89 | 31.19 | 485,451 | -0.13(-0.41%) |
Aug 22, 2018 | 31.50 | 31.50 | 31.10 | 31.32 | 573,580 | -0.14(-0.44%) |
Aug 21, 2018 | 30.93 | 31.67 | 30.80 | 31.45 | 670,578 | +0.69(+2.25%) |
Aug 20, 2018 | 30.92 | 31.16 | 30.66 | 30.76 | 819,843 | -0.08(-0.27%) |
Aug 17, 2018 | 30.71 | 31.02 | 30.51 | 30.85 | 683,054 | +0.01(+0.03%) |
Aug 16, 2018 | 30.86 | 31.41 | 30.70 | 30.84 | 666,228 | +0.17(+0.54%) |
Aug 15, 2018 | 30.85 | 31.02 | 30.51 | 30.67 | 708,279 | -0.36(-1.16%) |
Aug 14, 2018 | 30.74 | 31.88 | 30.74 | 31.03 | 815,241 | +0.54(+1.78%) |
Aug 13, 2018 | 31.30 | 31.30 | 30.29 | 30.49 | 1,384,288 | -0.87(-2.76%) |
Aug 10, 2018 | 32.27 | 32.34 | 31.02 | 31.35 | 1,127,902 | -1.12(-3.44%) |
Aug 09, 2018 | 32.69 | 33.16 | 32.40 | 32.47 | 498,473 | -0.26(-0.79%) |
Aug 08, 2018 | 32.88 | 33.32 | 32.63 | 32.73 | 578,844 | -0.13(-0.39%) |
Aug 07, 2018 | 32.97 | 33.70 | 32.28 | 32.86 | 1,187,927 | -0.22(-0.67%) |
Aug 06, 2018 | 34.04 | 34.14 | 32.91 | 33.08 | 1,024,978 | -1.06(-3.11%) |
Aug 03, 2018 | 33.76 | 34.66 | 33.62 | 34.14 | 843,486 | +0.39(+1.15%) |
Aug 02, 2018 | 33.22 | 34.18 | 32.83 | 33.75 | 916,455 | +0.57(+1.72%) |