Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 16.38 | 16.42 | 16.20 | 16.35 | 22,861 | -0.11(-0.68%) |
Sep 27, 2019 | 16.51 | 16.82 | 16.40 | 16.46 | 15,400 | -0.25(-1.50%) |
Sep 26, 2019 | 16.93 | 16.93 | 16.55 | 16.71 | 47,319 | -0.32(-1.85%) |
Sep 25, 2019 | 16.77 | 17.09 | 16.75 | 17.03 | 31,961 | +0.00(+0.00%) |
Sep 24, 2019 | 17.77 | 17.77 | 16.97 | 17.03 | 60,391 | -0.82(-4.59%) |
Sep 23, 2019 | 17.59 | 17.88 | 17.59 | 17.85 | 15,789 | +0.09(+0.52%) |
Sep 20, 2019 | 17.95 | 17.97 | 17.66 | 17.76 | 49,734 | -0.08(-0.47%) |
Sep 19, 2019 | 18.20 | 18.20 | 17.82 | 17.84 | 96,385 | -0.16(-0.87%) |
Sep 18, 2019 | 18.16 | 18.39 | 17.80 | 18.00 | 64,578 | -0.40(-2.16%) |
Sep 17, 2019 | 19.11 | 19.11 | 18.27 | 18.39 | 106,861 | -0.88(-4.55%) |
Sep 16, 2019 | 19.03 | 19.44 | 18.85 | 19.27 | 80,728 | +1.40(+7.85%) |
Sep 13, 2019 | 17.88 | 18.02 | 17.63 | 17.87 | 16,686 | +0.15(+0.84%) |
Sep 12, 2019 | 17.62 | 17.74 | 17.14 | 17.72 | 43,538 | -0.22(-1.23%) |
Sep 11, 2019 | 18.02 | 18.32 | 17.79 | 17.94 | 53,281 | +0.03(+0.15%) |
Sep 10, 2019 | 17.78 | 18.29 | 17.78 | 17.91 | 40,474 | +0.27(+1.52%) |
Sep 09, 2019 | 16.83 | 17.66 | 16.83 | 17.65 | 42,110 | +0.94(+5.63%) |
Sep 06, 2019 | 16.55 | 16.78 | 16.34 | 16.70 | 33,914 | +0.01(+0.06%) |
Sep 05, 2019 | 16.35 | 16.90 | 16.35 | 16.70 | 61,854 | +0.60(+3.73%) |
Sep 04, 2019 | 15.96 | 16.15 | 15.84 | 16.10 | 80,707 | +0.37(+2.35%) |
Sep 03, 2019 | 15.48 | 15.78 | 15.35 | 15.73 | 38,145 | -0.15(-0.93%) |
Aug 30, 2019 | 15.92 | 16.12 | 15.76 | 15.87 | 13,760 | +0.00(+0.00%) |
Aug 29, 2019 | 15.56 | 15.97 | 15.56 | 15.87 | 11,322 | +0.42(+2.69%) |
Aug 28, 2019 | 15.17 | 15.65 | 14.96 | 15.46 | 34,902 | +0.40(+2.64%) |
Aug 27, 2019 | 15.35 | 15.41 | 15.02 | 15.06 | 23,232 | -0.16(-1.03%) |
Aug 26, 2019 | 15.47 | 15.50 | 15.14 | 15.22 | 59,436 | +0.00(+0.00%) |
Aug 23, 2019 | 15.70 | 15.89 | 15.18 | 15.22 | 48,650 | -0.78(-4.85%) |
Aug 22, 2019 | 16.30 | 16.40 | 15.99 | 15.99 | 42,338 | -0.09(-0.57%) |
Aug 21, 2019 | 16.31 | 16.39 | 16.06 | 16.09 | 30,549 | -0.04(-0.23%) |
Aug 20, 2019 | 16.17 | 16.17 | 15.92 | 16.12 | 29,344 | -0.18(-1.13%) |
Aug 19, 2019 | 16.07 | 16.36 | 16.00 | 16.31 | 24,220 | +0.58(+3.70%) |
Aug 16, 2019 | 15.26 | 15.76 | 15.22 | 15.73 | 61,544 | +0.51(+3.34%) |
Aug 15, 2019 | 15.38 | 15.38 | 14.98 | 15.22 | 54,185 | -0.24(-1.55%) |
Aug 14, 2019 | 16.04 | 16.04 | 15.37 | 15.46 | 107,582 | -1.00(-6.06%) |
Aug 13, 2019 | 16.31 | 17.01 | 16.31 | 16.46 | 92,575 | +0.06(+0.34%) |
Aug 12, 2019 | 16.53 | 16.53 | 16.21 | 16.40 | 231,016 | -0.18(-1.06%) |
Aug 09, 2019 | 17.05 | 17.05 | 16.43 | 16.58 | 274,676 | -0.48(-2.81%) |
Aug 08, 2019 | 16.98 | 17.07 | 16.70 | 17.06 | 41,908 | +0.21(+1.26%) |
Aug 07, 2019 | 16.72 | 16.93 | 16.44 | 16.84 | 127,206 | -0.27(-1.56%) |
Aug 06, 2019 | 17.48 | 17.48 | 16.75 | 17.11 | 42,849 | -0.29(-1.69%) |
Aug 05, 2019 | 17.59 | 17.59 | 17.24 | 17.41 | 89,789 | -0.62(-3.43%) |
Aug 02, 2019 | 18.72 | 18.72 | 17.88 | 18.02 | 107,595 | -0.65(-3.46%) |
Aug 01, 2019 | 19.47 | 19.47 | 18.42 | 18.67 | 51,638 | -1.00(-5.07%) |
Jul 31, 2019 | 19.58 | 20.09 | 19.57 | 19.67 | 128,869 | +0.13(+0.66%) |
Jul 30, 2019 | 18.58 | 19.55 | 18.38 | 19.54 | 66,365 | +0.77(+4.08%) |
Jul 29, 2019 | 19.36 | 19.36 | 18.61 | 18.77 | 54,759 | -0.61(-3.14%) |
Jul 26, 2019 | 19.33 | 19.46 | 19.15 | 19.38 | 154,187 | +0.09(+0.48%) |
Jul 25, 2019 | 19.92 | 19.92 | 19.20 | 19.29 | 19,725 | -0.55(-2.79%) |
Jul 24, 2019 | 19.78 | 19.99 | 19.75 | 19.84 | 37,064 | +0.15(+0.75%) |
Jul 23, 2019 | 19.55 | 19.78 | 19.43 | 19.69 | 103,020 | +0.18(+0.95%) |
Jul 22, 2019 | 19.14 | 19.57 | 19.14 | 19.51 | 87,395 | +0.58(+3.07%) |
Jul 19, 2019 | 18.80 | 18.95 | 18.49 | 18.93 | 100,227 | +0.19(+1.03%) |
Jul 18, 2019 | 18.77 | 18.79 | 18.46 | 18.73 | 83,901 | -0.08(-0.44%) |
Jul 17, 2019 | 19.45 | 19.45 | 18.82 | 18.82 | 115,971 | -0.66(-3.41%) |
Jul 16, 2019 | 19.78 | 19.97 | 19.43 | 19.48 | 76,295 | -0.30(-1.54%) |
Jul 15, 2019 | 20.21 | 20.27 | 19.78 | 19.79 | 148,623 | -0.37(-1.83%) |
Jul 12, 2019 | 20.17 | 20.40 | 20.11 | 20.16 | 58,619 | -0.04(-0.21%) |
Jul 11, 2019 | 20.23 | 20.26 | 20.01 | 20.20 | 30,368 | -0.01(-0.07%) |
Jul 10, 2019 | 20.00 | 20.26 | 19.91 | 20.21 | 27,107 | +0.41(+2.05%) |
Jul 09, 2019 | 19.75 | 19.81 | 19.52 | 19.81 | 34,967 | -0.04(-0.19%) |
Jul 08, 2019 | 19.64 | 20.05 | 19.60 | 19.84 | 65,322 | +0.09(+0.47%) |
Jul 05, 2019 | 19.42 | 19.75 | 19.42 | 19.75 | 43,124 | +0.17(+0.85%) |
Jul 03, 2019 | 19.61 | 19.61 | 19.41 | 19.58 | 43,124 | +0.01(+0.05%) |
Jul 02, 2019 | 20.04 | 20.04 | 19.41 | 19.57 | 181,355 | -0.50(-2.48%) |
Jul 01, 2019 | 20.41 | 20.57 | 20.06 | 20.07 | 38,341 | +0.06(+0.28%) |
Jun 28, 2019 | 19.72 | 20.05 | 19.72 | 20.02 | 90,041 | +0.36(+1.83%) |
Jun 27, 2019 | 19.72 | 19.82 | 19.59 | 19.66 | 564,405 | -0.04(-0.19%) |
Jun 26, 2019 | 19.53 | 19.99 | 19.53 | 19.69 | 129,522 | +0.42(+2.15%) |
Jun 25, 2019 | 19.26 | 19.43 | 19.02 | 19.28 | 76,077 | +0.01(+0.05%) |
Jun 24, 2019 | 19.63 | 19.66 | 19.26 | 19.27 | 108,286 | -0.35(-1.79%) |
Jun 21, 2019 | 19.64 | 19.88 | 19.46 | 19.62 | 56,018 | +0.06(+0.28%) |
Jun 20, 2019 | 19.21 | 19.65 | 19.21 | 19.57 | 48,603 | +0.80(+4.28%) |
Jun 19, 2019 | 18.80 | 18.91 | 18.60 | 18.76 | 66,518 | +0.00(+0.00%) |
Jun 18, 2019 | 18.53 | 18.95 | 18.43 | 18.76 | 91,886 | +0.33(+1.80%) |
Jun 17, 2019 | 18.00 | 18.55 | 17.91 | 18.43 | 65,452 | +0.42(+2.32%) |
Jun 14, 2019 | 18.48 | 18.50 | 17.94 | 18.01 | 40,320 | -0.51(-2.77%) |
Jun 13, 2019 | 18.29 | 18.54 | 18.12 | 18.53 | 540,105 | +0.58(+3.22%) |
Jun 12, 2019 | 18.57 | 18.57 | 17.92 | 17.95 | 106,711 | -0.76(-4.07%) |
Jun 11, 2019 | 18.68 | 18.97 | 18.68 | 18.71 | 174,190 | +0.22(+1.19%) |
Jun 10, 2019 | 18.58 | 18.84 | 18.48 | 18.49 | 27,726 | +0.01(+0.05%) |
Jun 07, 2019 | 18.40 | 18.66 | 18.14 | 18.48 | 89,359 | +0.21(+1.15%) |
Jun 06, 2019 | 18.13 | 18.42 | 17.97 | 18.27 | 74,522 | +0.15(+0.81%) |
Jun 05, 2019 | 18.52 | 18.52 | 17.89 | 18.12 | 63,652 | -0.40(-2.18%) |
Jun 04, 2019 | 18.46 | 18.70 | 18.44 | 18.53 | 34,418 | +0.30(+1.66%) |
Jun 03, 2019 | 18.03 | 18.38 | 17.97 | 18.22 | 84,694 | +0.32(+1.79%) |
May 31, 2019 | 17.99 | 18.11 | 17.82 | 17.90 | 55,795 | -0.43(-2.35%) |
May 30, 2019 | 18.76 | 18.94 | 18.29 | 18.33 | 70,179 | -0.42(-2.25%) |
May 29, 2019 | 18.31 | 18.80 | 18.31 | 18.76 | 73,356 | -0.01(-0.05%) |
May 28, 2019 | 18.92 | 18.96 | 18.65 | 18.77 | 70,264 | -0.11(-0.58%) |
May 24, 2019 | 19.36 | 19.36 | 18.81 | 18.88 | 208,142 | -0.26(-1.34%) |
May 23, 2019 | 19.59 | 19.59 | 18.90 | 19.13 | 72,370 | -0.95(-4.75%) |
May 22, 2019 | 20.59 | 20.64 | 19.91 | 20.09 | 94,227 | -0.70(-3.36%) |
May 21, 2019 | 20.60 | 20.89 | 20.47 | 20.78 | 30,048 | +0.29(+1.43%) |
May 20, 2019 | 20.47 | 20.58 | 20.39 | 20.49 | 54,215 | -0.07(-0.36%) |
May 17, 2019 | 20.99 | 21.06 | 20.54 | 20.56 | 104,507 | -0.59(-2.78%) |
May 16, 2019 | 21.08 | 21.29 | 21.05 | 21.15 | 20,707 | +0.21(+1.01%) |
May 15, 2019 | 20.52 | 21.02 | 20.41 | 20.94 | 131,313 | +0.17(+0.80%) |
May 14, 2019 | 20.37 | 20.92 | 20.37 | 20.78 | 109,864 | +0.64(+3.19%) |
May 13, 2019 | 20.67 | 20.72 | 19.91 | 20.13 | 260,645 | -0.82(-3.90%) |
May 10, 2019 | 21.18 | 21.18 | 20.59 | 20.95 | 62,333 | -0.32(-1.51%) |
May 09, 2019 | 21.14 | 21.33 | 20.83 | 21.27 | 22,810 | -0.08(-0.39%) |
May 08, 2019 | 21.53 | 21.64 | 21.27 | 21.35 | 58,877 | -0.17(-0.81%) |
May 07, 2019 | 21.78 | 21.78 | 21.32 | 21.53 | 32,975 | -0.51(-2.33%) |
May 06, 2019 | 21.69 | 22.15 | 21.67 | 22.04 | 35,330 | +0.00(+0.00%) |
May 03, 2019 | 21.91 | 22.19 | 21.91 | 22.04 | 31,166 | +0.32(+1.48%) |
May 02, 2019 | 21.67 | 21.83 | 21.34 | 21.72 | 39,995 | -0.10(-0.46%) |
May 01, 2019 | 22.48 | 22.65 | 21.82 | 21.82 | 43,190 | -0.67(-2.98%) |
Apr 30, 2019 | 23.35 | 23.35 | 22.46 | 22.49 | 63,674 | -0.71(-3.05%) |
Apr 29, 2019 | 23.21 | 23.42 | 23.16 | 23.20 | 38,118 | -0.03(-0.12%) |
Apr 26, 2019 | 23.15 | 23.32 | 22.87 | 23.23 | 105,270 | -0.07(-0.32%) |
Apr 25, 2019 | 23.92 | 23.92 | 23.30 | 23.30 | 230,147 | -0.60(-2.50%) |
Apr 24, 2019 | 24.76 | 24.76 | 23.90 | 23.90 | 45,204 | -0.88(-3.56%) |
Apr 23, 2019 | 24.68 | 24.90 | 24.59 | 24.78 | 39,875 | +0.05(+0.22%) |
Apr 22, 2019 | 24.47 | 24.76 | 24.24 | 24.72 | 35,788 | +0.55(+2.28%) |
Apr 18, 2019 | 24.62 | 24.89 | 24.13 | 24.17 | 43,481 | -0.34(-1.39%) |
Apr 17, 2019 | 24.73 | 24.83 | 24.46 | 24.51 | 39,865 | -0.07(-0.30%) |
Apr 16, 2019 | 24.27 | 24.66 | 24.20 | 24.58 | 46,889 | +0.48(+1.98%) |
Apr 15, 2019 | 24.08 | 24.31 | 23.98 | 24.11 | 120,910 | -0.04(-0.15%) |
Apr 12, 2019 | 24.51 | 24.56 | 24.12 | 24.14 | 61,789 | -0.02(-0.08%) |
Apr 11, 2019 | 24.02 | 24.42 | 23.97 | 24.16 | 41,945 | -0.09(-0.38%) |
Apr 10, 2019 | 24.11 | 24.43 | 24.11 | 24.25 | 66,034 | +0.20(+0.84%) |
Apr 09, 2019 | 24.29 | 24.29 | 23.95 | 24.05 | 57,961 | -0.33(-1.36%) |
Apr 08, 2019 | 24.26 | 24.57 | 24.25 | 24.38 | 58,404 | +0.22(+0.91%) |
Apr 05, 2019 | 23.71 | 24.23 | 23.60 | 24.16 | 44,135 | +0.57(+2.41%) |
Apr 04, 2019 | 23.26 | 23.60 | 23.06 | 23.59 | 57,568 | +0.28(+1.18%) |
Apr 03, 2019 | 23.77 | 23.89 | 23.21 | 23.32 | 187,433 | -0.28(-1.21%) |
Apr 02, 2019 | 23.90 | 24.08 | 23.60 | 23.60 | 124,787 | -0.23(-0.96%) |
Apr 01, 2019 | 23.40 | 23.86 | 23.34 | 23.83 | 32,992 | +0.65(+2.81%) |
Mar 29, 2019 | 23.54 | 23.57 | 22.99 | 23.18 | 36,070 | -0.04(-0.16%) |
Mar 28, 2019 | 22.66 | 23.23 | 22.56 | 23.22 | 59,381 | +0.39(+1.69%) |
Mar 27, 2019 | 22.98 | 23.12 | 22.65 | 22.83 | 68,797 | -0.14(-0.60%) |
Mar 26, 2019 | 22.99 | 23.33 | 22.85 | 22.97 | 54,568 | +0.27(+1.17%) |
Mar 25, 2019 | 22.56 | 22.74 | 22.26 | 22.70 | 104,233 | -0.03(-0.12%) |
Mar 22, 2019 | 23.60 | 23.60 | 22.67 | 22.73 | 118,129 | -1.14(-4.77%) |
Mar 21, 2019 | 23.79 | 23.94 | 23.61 | 23.87 | 75,562 | +0.00(+0.00%) |
Mar 20, 2019 | 23.39 | 24.13 | 23.34 | 23.87 | 47,414 | +0.41(+1.76%) |
Mar 19, 2019 | 23.76 | 23.86 | 23.34 | 23.46 | 167,118 | -0.11(-0.47%) |
Mar 18, 2019 | 22.89 | 23.62 | 22.89 | 23.57 | 60,670 | +0.76(+3.33%) |
Mar 15, 2019 | 22.94 | 23.10 | 22.77 | 22.81 | 52,750 | -0.18(-0.80%) |
Mar 14, 2019 | 22.93 | 23.18 | 22.93 | 22.99 | 61,250 | +0.15(+0.64%) |
Mar 13, 2019 | 22.76 | 22.94 | 22.67 | 22.84 | 212,081 | +0.35(+1.54%) |
Mar 12, 2019 | 22.16 | 22.61 | 22.16 | 22.50 | 59,952 | +0.42(+1.90%) |
Mar 11, 2019 | 21.69 | 22.22 | 21.68 | 22.08 | 140,531 | +0.57(+2.63%) |
Mar 08, 2019 | 21.55 | 21.66 | 21.25 | 21.51 | 158,031 | -0.49(-2.24%) |
Mar 07, 2019 | 22.44 | 22.44 | 21.95 | 22.00 | 129,974 | -0.39(-1.75%) |
Mar 06, 2019 | 23.03 | 23.03 | 22.33 | 22.40 | 258,709 | -0.75(-3.24%) |
Mar 05, 2019 | 23.46 | 23.46 | 23.04 | 23.15 | 105,686 | -0.29(-1.25%) |
Mar 04, 2019 | 23.49 | 23.69 | 23.12 | 23.44 | 85,149 | +0.10(+0.43%) |
Mar 01, 2019 | 23.04 | 23.38 | 23.04 | 23.34 | 109,549 | +0.43(+1.87%) |
Feb 28, 2019 | 23.21 | 23.21 | 22.45 | 22.91 | 140,329 | -0.26(-1.10%) |
Feb 27, 2019 | 23.16 | 23.50 | 23.04 | 23.16 | 521,495 | +0.09(+0.40%) |
Feb 26, 2019 | 23.31 | 23.59 | 23.07 | 23.07 | 46,429 | -0.29(-1.25%) |
Feb 25, 2019 | 23.14 | 23.50 | 23.14 | 23.36 | 60,508 | +0.14(+0.59%) |
Feb 22, 2019 | 23.56 | 23.58 | 23.11 | 23.23 | 81,313 | -0.07(-0.31%) |
Feb 21, 2019 | 23.91 | 23.91 | 23.20 | 23.30 | 184,050 | -0.76(-3.15%) |
Feb 20, 2019 | 23.68 | 24.20 | 23.68 | 24.06 | 205,248 | +0.35(+1.46%) |
Feb 19, 2019 | 23.42 | 23.84 | 23.36 | 23.71 | 65,055 | +0.17(+0.74%) |
Feb 15, 2019 | 23.24 | 23.55 | 23.20 | 23.54 | 80,985 | +0.56(+2.43%) |
Feb 14, 2019 | 22.75 | 23.15 | 22.71 | 22.98 | 245,059 | +0.16(+0.72%) |
Feb 13, 2019 | 22.69 | 23.17 | 22.69 | 22.82 | 96,681 | +0.11(+0.48%) |
Feb 12, 2019 | 22.68 | 22.98 | 22.54 | 22.71 | 78,438 | +0.31(+1.39%) |
Feb 11, 2019 | 21.91 | 22.43 | 21.84 | 22.40 | 154,301 | +0.37(+1.70%) |
Feb 08, 2019 | 22.09 | 22.25 | 21.74 | 22.02 | 241,862 | -0.20(-0.90%) |
Feb 07, 2019 | 23.03 | 23.15 | 21.85 | 22.22 | 108,927 | -0.95(-4.08%) |
Feb 06, 2019 | 23.05 | 23.29 | 23.03 | 23.17 | 501,688 | -0.05(-0.22%) |
Feb 05, 2019 | 23.15 | 23.35 | 23.04 | 23.22 | 212,936 | +0.05(+0.24%) |
Feb 04, 2019 | 22.63 | 23.16 | 22.62 | 23.16 | 60,106 | +0.34(+1.48%) |
Feb 01, 2019 | 22.46 | 23.12 | 22.45 | 22.83 | 124,980 | +0.48(+2.13%) |
Jan 31, 2019 | 22.71 | 22.77 | 22.22 | 22.35 | 91,888 | -0.26(-1.13%) |
Jan 30, 2019 | 22.36 | 22.73 | 22.10 | 22.61 | 659,730 | +0.46(+2.06%) |
Jan 29, 2019 | 22.37 | 22.57 | 22.15 | 22.15 | 112,185 | -0.03(-0.12%) |
Jan 28, 2019 | 22.26 | 22.37 | 21.92 | 22.18 | 127,952 | -0.55(-2.41%) |
Jan 25, 2019 | 22.25 | 22.81 | 22.25 | 22.72 | 208,702 | +0.70(+3.20%) |
Jan 24, 2019 | 21.62 | 22.28 | 21.51 | 22.02 | 403,318 | +0.41(+1.90%) |
Jan 23, 2019 | 22.29 | 22.29 | 21.47 | 21.61 | 107,485 | -0.48(-2.15%) |
Jan 22, 2019 | 22.37 | 22.43 | 21.92 | 22.09 | 182,085 | -0.78(-3.40%) |
Jan 18, 2019 | 22.45 | 22.86 | 22.38 | 22.86 | 84,925 | +0.84(+3.82%) |
Jan 17, 2019 | 21.58 | 22.11 | 21.52 | 22.02 | 53,932 | +0.26(+1.18%) |
Jan 16, 2019 | 21.77 | 21.96 | 21.65 | 21.77 | 73,867 | -0.05(-0.25%) |
Jan 15, 2019 | 21.89 | 22.03 | 21.62 | 21.82 | 322,858 | +0.16(+0.76%) |
Jan 14, 2019 | 21.43 | 21.89 | 21.43 | 21.66 | 78,250 | -0.07(-0.34%) |
Jan 11, 2019 | 21.65 | 21.77 | 21.34 | 21.73 | 75,404 | -0.16(-0.75%) |
Jan 10, 2019 | 21.45 | 21.93 | 21.26 | 21.89 | 96,182 | +0.18(+0.84%) |
Jan 09, 2019 | 21.58 | 21.86 | 21.38 | 21.71 | 169,187 | +0.52(+2.46%) |
Jan 08, 2019 | 21.66 | 21.66 | 20.95 | 21.19 | 437,414 | +0.24(+1.13%) |
Jan 07, 2019 | 20.37 | 21.05 | 20.12 | 20.95 | 227,630 | +0.74(+3.66%) |
Jan 04, 2019 | 19.76 | 20.25 | 19.65 | 20.21 | 120,165 | +0.95(+4.93%) |
Jan 03, 2019 | 19.14 | 19.63 | 18.70 | 19.26 | 123,832 | +0.14(+0.72%) |
Jan 02, 2019 | 18.28 | 19.30 | 18.12 | 19.12 | 88,391 | +0.47(+2.50%) |
Dec 31, 2018 | 18.86 | 18.89 | 18.13 | 18.66 | 439,839 | -0.03(-0.15%) |
Dec 28, 2018 | 18.61 | 19.02 | 18.52 | 18.69 | 291,548 | +0.19(+1.04%) |
Dec 27, 2018 | 18.27 | 18.49 | 17.79 | 18.49 | 294,274 | -0.21(-1.12%) |
Dec 26, 2018 | 17.93 | 18.70 | 17.34 | 18.70 | 501,704 | +1.07(+6.06%) |
Dec 24, 2018 | 17.80 | 18.24 | 17.63 | 17.64 | 104,405 | -0.44(-2.43%) |
Dec 21, 2018 | 18.41 | 18.68 | 17.93 | 18.07 | 579,375 | -0.40(-2.18%) |
Dec 20, 2018 | 18.83 | 19.25 | 18.41 | 18.48 | 297,383 | -0.65(-3.39%) |
Dec 19, 2018 | 19.85 | 20.08 | 19.03 | 19.12 | 236,911 | -0.65(-3.28%) |
Dec 18, 2018 | 20.16 | 20.19 | 19.66 | 19.77 | 207,925 | -0.39(-1.95%) |
Dec 17, 2018 | 20.45 | 20.76 | 20.09 | 20.17 | 442,922 | -0.22(-1.08%) |
Dec 14, 2018 | 21.01 | 21.01 | 20.30 | 20.39 | 290,733 | -0.80(-3.78%) |
Dec 13, 2018 | 21.49 | 21.49 | 21.02 | 21.19 | 136,154 | -0.36(-1.69%) |
Dec 12, 2018 | 21.41 | 21.99 | 21.41 | 21.55 | 176,233 | +0.44(+2.07%) |
Dec 11, 2018 | 21.78 | 21.84 | 20.81 | 21.11 | 391,401 | -0.26(-1.23%) |
Dec 10, 2018 | 21.72 | 21.82 | 21.03 | 21.38 | 303,748 | -0.63(-2.85%) |
Dec 07, 2018 | 22.77 | 23.15 | 21.96 | 22.01 | 105,481 | -0.14(-0.62%) |
Dec 06, 2018 | 22.46 | 22.58 | 21.84 | 22.14 | 502,074 | -1.06(-4.59%) |
Dec 04, 2018 | 24.40 | 24.40 | 23.17 | 23.21 | 106,800 | -1.26(-5.13%) |
Dec 03, 2018 | 24.62 | 24.62 | 24.05 | 24.46 | 149,443 | +0.81(+3.42%) |
Nov 30, 2018 | 23.91 | 23.91 | 23.50 | 23.65 | 108,667 | -0.52(-2.15%) |
Nov 29, 2018 | 24.28 | 24.48 | 23.97 | 24.17 | 161,125 | -0.05(-0.19%) |
Nov 28, 2018 | 23.87 | 24.22 | 23.43 | 24.22 | 152,321 | +0.33(+1.37%) |
Nov 27, 2018 | 24.00 | 24.28 | 23.82 | 23.89 | 290,926 | -0.20(-0.83%) |
Nov 26, 2018 | 24.13 | 24.38 | 23.95 | 24.09 | 108,492 | +0.36(+1.53%) |
Nov 23, 2018 | 23.67 | 23.85 | 23.62 | 23.73 | 57,685 | -0.83(-3.37%) |
Nov 21, 2018 | 24.55 | 24.55 | 24.55 | 0 | +0.38(+1.58%) | |
Nov 20, 2018 | 24.83 | 24.83 | 23.95 | 24.17 | 1,311,906 | -1.17(-4.63%) |
Nov 19, 2018 | 24.97 | 25.50 | 24.97 | 25.35 | 151,230 | +0.16(+0.65%) |
Nov 16, 2018 | 25.22 | 25.36 | 24.80 | 25.18 | 97,900 | +0.11(+0.44%) |
Nov 15, 2018 | 24.43 | 25.11 | 24.35 | 25.07 | 111,929 | +0.49(+2.00%) |
Nov 14, 2018 | 25.01 | 25.02 | 24.25 | 24.58 | 236,541 | +0.12(+0.48%) |
Nov 13, 2018 | 25.46 | 25.54 | 24.45 | 24.46 | 77,071 | -1.01(-3.97%) |
Nov 12, 2018 | 26.73 | 26.73 | 25.44 | 25.47 | 83,093 | -1.02(-3.85%) |
Nov 09, 2018 | 26.51 | 26.68 | 26.01 | 26.49 | 92,296 | -0.48(-1.79%) |
Nov 08, 2018 | 27.61 | 27.67 | 26.86 | 26.98 | 70,383 | -0.81(-2.92%) |
Nov 07, 2018 | 27.81 | 28.07 | 27.29 | 27.79 | 55,549 | +0.38(+1.39%) |
Nov 06, 2018 | 27.42 | 27.56 | 27.02 | 27.40 | 49,587 | +0.05(+0.20%) |
Nov 05, 2018 | 27.16 | 27.37 | 26.90 | 27.35 | 51,635 | +0.52(+1.93%) |
Nov 02, 2018 | 26.96 | 27.26 | 26.62 | 26.83 | 56,256 | +0.03(+0.10%) |
Nov 01, 2018 | 26.88 | 27.06 | 26.26 | 26.80 | 69,857 | +0.14(+0.51%) |
Oct 31, 2018 | 27.02 | 27.30 | 26.65 | 26.67 | 80,275 | -0.26(-0.98%) |
Oct 30, 2018 | 26.17 | 26.93 | 25.87 | 26.93 | 117,783 | +0.66(+2.53%) |
Oct 29, 2018 | 27.38 | 27.38 | 26.00 | 26.27 | 316,421 | -0.96(-3.54%) |
Oct 26, 2018 | 26.80 | 27.69 | 26.39 | 27.23 | 265,022 | -0.05(-0.20%) |
Oct 25, 2018 | 27.37 | 27.61 | 27.11 | 27.29 | 256,516 | +0.36(+1.32%) |
Oct 24, 2018 | 28.63 | 28.63 | 26.93 | 26.93 | 69,927 | -1.40(-4.95%) |
Oct 23, 2018 | 28.74 | 28.74 | 27.97 | 28.33 | 127,696 | -1.18(-4.01%) |
Oct 22, 2018 | 29.91 | 30.06 | 29.35 | 29.51 | 96,988 | -0.54(-1.79%) |
Oct 19, 2018 | 30.30 | 31.15 | 30.01 | 30.05 | 70,540 | -0.22(-0.72%) |
Oct 18, 2018 | 30.93 | 30.93 | 30.19 | 30.27 | 65,306 | -0.96(-3.06%) |
Oct 17, 2018 | 31.49 | 31.49 | 31.06 | 31.23 | 82,448 | -0.50(-1.58%) |
Oct 16, 2018 | 31.63 | 31.79 | 31.50 | 31.73 | 39,277 | +0.25(+0.81%) |
Oct 15, 2018 | 31.40 | 31.74 | 31.13 | 31.47 | 37,404 | +0.16(+0.52%) |
Oct 12, 2018 | 31.68 | 31.73 | 30.87 | 31.31 | 42,632 | +0.16(+0.53%) |
Oct 11, 2018 | 31.64 | 31.90 | 31.12 | 31.14 | 37,738 | -0.86(-2.67%) |
Oct 10, 2018 | 33.60 | 33.61 | 31.96 | 32.00 | 123,000 | -1.67(-4.95%) |
Oct 09, 2018 | 33.27 | 33.94 | 33.10 | 33.66 | 49,566 | +0.49(+1.48%) |
Oct 08, 2018 | 32.61 | 33.20 | 32.60 | 33.17 | 63,571 | +0.15(+0.44%) |
Oct 05, 2018 | 32.98 | 33.30 | 32.74 | 33.03 | 32,962 | -0.05(-0.17%) |
Oct 04, 2018 | 33.16 | 33.58 | 32.88 | 33.08 | 49,805 | -0.21(-0.63%) |
Oct 03, 2018 | 32.92 | 33.40 | 32.66 | 33.29 | 96,737 | +0.41(+1.25%) |
Oct 02, 2018 | 32.85 | 33.09 | 32.49 | 32.88 | 19,749 | +0.03(+0.08%) |