Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 18.48 | 18.57 | 18.17 | 18.44 | 372,700 | -0.03(-0.16%) |
Nov 27, 2019 | 18.59 | 18.68 | 18.33 | 18.47 | 464,200 | -0.08(-0.43%) |
Nov 26, 2019 | 19.15 | 19.29 | 18.52 | 18.55 | 662,497 | -0.64(-3.34%) |
Nov 25, 2019 | 18.87 | 19.23 | 18.70 | 19.19 | 421,270 | +0.50(+2.68%) |
Nov 22, 2019 | 18.74 | 19.10 | 18.60 | 18.69 | 499,900 | +0.14(+0.75%) |
Nov 21, 2019 | 18.84 | 18.84 | 18.33 | 18.55 | 623,636 | -0.07(-0.38%) |
Nov 20, 2019 | 18.50 | 18.72 | 18.22 | 18.62 | 833,405 | -0.02(-0.11%) |
Nov 19, 2019 | 19.06 | 19.12 | 18.47 | 18.64 | 707,583 | -0.30(-1.58%) |
Nov 18, 2019 | 19.00 | 19.25 | 18.80 | 18.94 | 645,243 | -0.17(-0.89%) |
Nov 15, 2019 | 19.24 | 19.49 | 18.71 | 19.11 | 532,900 | -0.04(-0.21%) |
Nov 14, 2019 | 18.35 | 19.74 | 18.35 | 19.15 | 1,504,079 | +0.77(+4.19%) |
Nov 13, 2019 | 19.00 | 19.55 | 18.00 | 18.38 | 2,703,589 | -2.31(-11.16%) |
Nov 12, 2019 | 20.71 | 21.07 | 20.56 | 20.69 | 664,942 | +0.01(+0.05%) |
Nov 11, 2019 | 20.86 | 21.07 | 20.65 | 20.68 | 584,041 | -0.36(-1.71%) |
Nov 08, 2019 | 20.69 | 21.09 | 20.57 | 21.04 | 316,300 | +0.23(+1.11%) |
Nov 07, 2019 | 21.16 | 21.27 | 20.65 | 20.81 | 366,034 | -0.02(-0.10%) |
Nov 06, 2019 | 21.44 | 21.68 | 20.72 | 20.83 | 664,043 | -0.49(-2.30%) |
Nov 05, 2019 | 21.38 | 21.94 | 21.26 | 21.32 | 677,598 | +0.09(+0.45%) |
Nov 04, 2019 | 21.37 | 21.48 | 21.06 | 21.23 | 392,133 | +0.21(+1.02%) |
Nov 01, 2019 | 20.83 | 21.40 | 20.66 | 21.01 | 475,000 | +0.33(+1.60%) |
Oct 31, 2019 | 20.36 | 20.95 | 20.18 | 20.68 | 534,568 | +0.29(+1.42%) |
Oct 30, 2019 | 20.93 | 20.93 | 20.11 | 20.39 | 343,995 | -0.43(-2.07%) |
Oct 29, 2019 | 20.85 | 21.20 | 20.73 | 20.82 | 749,637 | +0.11(+0.53%) |
Oct 28, 2019 | 20.30 | 20.88 | 20.30 | 20.71 | 374,667 | +0.48(+2.37%) |
Oct 25, 2019 | 19.33 | 20.35 | 19.17 | 20.23 | 476,500 | +0.93(+4.82%) |
Oct 24, 2019 | 19.60 | 19.68 | 19.20 | 19.30 | 493,093 | -0.26(-1.33%) |
Oct 23, 2019 | 19.68 | 19.79 | 19.48 | 19.56 | 492,244 | -0.33(-1.66%) |
Oct 22, 2019 | 19.69 | 20.20 | 19.38 | 19.89 | 487,441 | +0.25(+1.27%) |
Oct 21, 2019 | 19.90 | 20.39 | 18.88 | 19.64 | 608,385 | -0.90(-4.38%) |
Oct 18, 2019 | 20.33 | 20.58 | 19.91 | 20.54 | 678,100 | +0.05(+0.24%) |
Oct 17, 2019 | 20.71 | 20.71 | 20.32 | 20.49 | 266,638 | -0.13(-0.63%) |
Oct 16, 2019 | 20.63 | 21.21 | 20.48 | 20.62 | 535,218 | -0.03(-0.15%) |
Oct 15, 2019 | 20.48 | 20.93 | 20.39 | 20.65 | 397,554 | +0.23(+1.13%) |
Oct 14, 2019 | 20.14 | 20.58 | 20.07 | 20.42 | 386,462 | +0.20(+0.99%) |
Oct 11, 2019 | 20.03 | 20.57 | 19.92 | 20.22 | 501,400 | +0.38(+1.92%) |
Oct 10, 2019 | 19.57 | 19.92 | 19.37 | 19.84 | 507,139 | +0.26(+1.33%) |
Oct 09, 2019 | 19.47 | 19.70 | 19.34 | 19.58 | 305,580 | +0.32(+1.69%) |
Oct 08, 2019 | 19.50 | 19.57 | 19.03 | 19.25 | 375,691 | -0.57(-2.90%) |
Oct 07, 2019 | 19.72 | 20.21 | 19.65 | 19.83 | 228,881 | -0.12(-0.60%) |
Oct 04, 2019 | 20.03 | 20.21 | 19.75 | 19.95 | 276,100 | -0.04(-0.20%) |
Oct 03, 2019 | 20.17 | 20.22 | 19.59 | 19.99 | 465,451 | -0.26(-1.26%) |
Oct 02, 2019 | 20.26 | 20.28 | 19.84 | 20.25 | 477,139 | -0.18(-0.91%) |
Oct 01, 2019 | 21.31 | 21.70 | 20.42 | 20.43 | 405,608 | -0.88(-4.11%) |
Sep 30, 2019 | 21.12 | 21.49 | 20.81 | 21.30 | 307,826 | +0.14(+0.69%) |
Sep 27, 2019 | 21.53 | 21.74 | 21.09 | 21.16 | 291,700 | -0.27(-1.24%) |
Sep 26, 2019 | 21.82 | 21.82 | 21.23 | 21.43 | 476,929 | -0.45(-2.08%) |
Sep 25, 2019 | 21.69 | 21.94 | 21.27 | 21.88 | 464,522 | +0.16(+0.74%) |
Sep 24, 2019 | 22.96 | 23.13 | 21.68 | 21.72 | 607,986 | -1.25(-5.44%) |
Sep 23, 2019 | 22.86 | 23.17 | 22.65 | 22.97 | 335,719 | +0.15(+0.66%) |
Sep 20, 2019 | 23.17 | 23.54 | 22.80 | 22.82 | 621,200 | -0.45(-1.93%) |
Sep 19, 2019 | 23.44 | 23.91 | 23.18 | 23.27 | 433,897 | -0.20(-0.85%) |
Sep 18, 2019 | 24.63 | 24.74 | 23.25 | 23.47 | 425,564 | -1.21(-4.90%) |
Sep 17, 2019 | 24.47 | 24.75 | 24.07 | 24.68 | 253,107 | +0.06(+0.24%) |
Sep 16, 2019 | 24.50 | 24.97 | 24.14 | 24.62 | 401,280 | -0.24(-0.97%) |
Sep 13, 2019 | 24.91 | 25.48 | 24.64 | 24.86 | 437,500 | +0.04(+0.16%) |
Sep 12, 2019 | 25.33 | 25.39 | 24.27 | 24.82 | 497,940 | -0.65(-2.55%) |
Sep 11, 2019 | 25.03 | 25.52 | 24.81 | 25.47 | 499,635 | +0.57(+2.29%) |
Sep 10, 2019 | 24.33 | 25.04 | 24.12 | 24.90 | 450,249 | +0.46(+1.88%) |
Sep 09, 2019 | 24.19 | 24.51 | 24.00 | 24.44 | 451,486 | +0.35(+1.45%) |
Sep 06, 2019 | 24.37 | 24.42 | 23.97 | 24.09 | 276,400 | -0.24(-0.99%) |
Sep 05, 2019 | 24.36 | 24.96 | 24.22 | 24.33 | 472,664 | +0.28(+1.16%) |
Sep 04, 2019 | 23.77 | 24.09 | 23.47 | 24.05 | 667,934 | +0.58(+2.47%) |
Sep 03, 2019 | 23.67 | 23.84 | 23.12 | 23.47 | 595,138 | -0.35(-1.47%) |
Aug 30, 2019 | 23.60 | 24.06 | 23.56 | 23.82 | 586,700 | +0.27(+1.15%) |
Aug 29, 2019 | 23.10 | 23.67 | 23.02 | 23.55 | 504,406 | +0.82(+3.61%) |
Aug 28, 2019 | 22.17 | 22.76 | 22.08 | 22.73 | 464,569 | +0.48(+2.16%) |
Aug 27, 2019 | 22.70 | 22.76 | 22.16 | 22.25 | 483,402 | -0.35(-1.55%) |
Aug 26, 2019 | 22.91 | 22.97 | 22.17 | 22.60 | 504,931 | -0.02(-0.09%) |
Aug 23, 2019 | 23.19 | 23.22 | 22.50 | 22.62 | 821,000 | -0.60(-2.58%) |
Aug 22, 2019 | 23.01 | 23.38 | 22.87 | 23.22 | 431,993 | +0.33(+1.44%) |
Aug 21, 2019 | 23.02 | 23.14 | 22.59 | 22.89 | 392,019 | +0.13(+0.57%) |
Aug 20, 2019 | 22.81 | 22.98 | 22.35 | 22.76 | 407,846 | -0.23(-1.00%) |
Aug 19, 2019 | 23.14 | 23.41 | 22.83 | 22.99 | 492,277 | +0.27(+1.19%) |
Aug 16, 2019 | 22.33 | 22.75 | 22.25 | 22.72 | 490,900 | +0.53(+2.39%) |
Aug 15, 2019 | 22.32 | 22.38 | 21.80 | 22.19 | 453,506 | -0.15(-0.67%) |
Aug 14, 2019 | 22.82 | 22.82 | 22.08 | 22.34 | 441,399 | -0.80(-3.46%) |
Aug 13, 2019 | 23.39 | 23.90 | 23.06 | 23.14 | 462,519 | -0.24(-1.03%) |
Aug 12, 2019 | 23.70 | 23.70 | 23.25 | 23.38 | 402,402 | -0.45(-1.89%) |
Aug 09, 2019 | 24.05 | 24.20 | 23.76 | 23.83 | 422,300 | -0.38(-1.57%) |
Aug 08, 2019 | 23.88 | 24.26 | 23.67 | 24.21 | 506,729 | +0.04(+0.17%) |
Aug 07, 2019 | 23.81 | 24.25 | 23.57 | 24.17 | 853,990 | -0.02(-0.08%) |
Aug 06, 2019 | 24.68 | 24.70 | 23.81 | 24.19 | 705,087 | -0.18(-0.74%) |
Aug 05, 2019 | 24.16 | 24.44 | 23.80 | 24.37 | 926,002 | -0.27(-1.10%) |
Aug 02, 2019 | 25.18 | 25.63 | 24.31 | 24.64 | 798,600 | -1.09(-4.24%) |
Aug 01, 2019 | 27.46 | 27.80 | 25.20 | 25.73 | 1,581,232 | -2.16(-7.74%) |
Jul 31, 2019 | 27.75 | 29.35 | 26.80 | 27.89 | 1,759,427 | -1.21(-4.16%) |
Jul 30, 2019 | 28.22 | 29.10 | 27.68 | 29.10 | 877,557 | +0.61(+2.14%) |
Jul 29, 2019 | 28.78 | 28.78 | 27.99 | 28.49 | 861,275 | -0.78(-2.66%) |
Jul 26, 2019 | 28.86 | 29.45 | 28.76 | 29.27 | 508,200 | +0.60(+2.09%) |
Jul 25, 2019 | 28.88 | 29.02 | 28.36 | 28.67 | 464,338 | -0.35(-1.21%) |
Jul 24, 2019 | 28.41 | 29.08 | 28.09 | 29.02 | 462,786 | +0.43(+1.50%) |
Jul 23, 2019 | 28.99 | 29.05 | 28.26 | 28.59 | 425,050 | -0.18(-0.63%) |
Jul 22, 2019 | 28.49 | 28.92 | 28.42 | 28.77 | 492,940 | +0.32(+1.12%) |
Jul 19, 2019 | 29.07 | 29.21 | 28.44 | 28.45 | 682,900 | -0.61(-2.10%) |
Jul 18, 2019 | 29.36 | 29.36 | 28.51 | 29.06 | 747,726 | -0.43(-1.46%) |
Jul 17, 2019 | 30.00 | 30.19 | 28.59 | 29.49 | 914,947 | -0.39(-1.31%) |
Jul 16, 2019 | 29.22 | 30.60 | 29.04 | 29.88 | 934,530 | +0.59(+2.01%) |
Jul 15, 2019 | 29.28 | 29.62 | 28.98 | 29.29 | 403,102 | +0.03(+0.10%) |
Jul 12, 2019 | 29.38 | 29.50 | 28.66 | 29.26 | 628,500 | -0.07(-0.24%) |
Jul 11, 2019 | 29.31 | 30.02 | 28.57 | 29.33 | 742,136 | +0.08(+0.27%) |
Jul 10, 2019 | 29.07 | 29.32 | 28.40 | 29.25 | 662,960 | +0.26(+0.90%) |
Jul 09, 2019 | 27.97 | 29.68 | 27.97 | 28.99 | 1,031,648 | +1.14(+4.09%) |
Jul 08, 2019 | 27.64 | 28.22 | 27.37 | 27.85 | 517,678 | -0.12(-0.43%) |
Jul 05, 2019 | 27.70 | 28.16 | 27.19 | 27.97 | 372,100 | +0.24(+0.87%) |
Jul 03, 2019 | 27.36 | 27.86 | 27.00 | 27.73 | 340,000 | +0.23(+0.84%) |
Jul 02, 2019 | 28.56 | 28.65 | 26.96 | 27.50 | 733,615 | -0.54(-1.93%) |
Jul 01, 2019 | 29.00 | 29.52 | 27.80 | 28.04 | 1,138,134 | -1.33(-4.53%) |
Jun 28, 2019 | 25.73 | 29.44 | 25.69 | 29.37 | 5,222,300 | +3.70(+14.41%) |
Jun 27, 2019 | 25.35 | 25.96 | 25.30 | 25.67 | 442,159 | +0.47(+1.87%) |
Jun 26, 2019 | 24.61 | 25.33 | 24.17 | 25.20 | 356,566 | +0.79(+3.24%) |
Jun 25, 2019 | 24.24 | 24.67 | 24.16 | 24.41 | 442,470 | +0.22(+0.91%) |
Jun 24, 2019 | 25.11 | 25.55 | 23.97 | 24.19 | 514,327 | -0.74(-2.97%) |
Jun 21, 2019 | 23.64 | 25.28 | 23.44 | 24.93 | 1,598,100 | +1.20(+5.06%) |
Jun 20, 2019 | 23.95 | 23.95 | 23.57 | 23.73 | 270,946 | +0.14(+0.59%) |
Jun 19, 2019 | 23.67 | 23.70 | 23.20 | 23.59 | 242,419 | +0.06(+0.25%) |
Jun 18, 2019 | 23.45 | 24.02 | 23.25 | 23.53 | 344,904 | +0.25(+1.07%) |
Jun 17, 2019 | 22.66 | 23.50 | 22.64 | 23.28 | 312,476 | +0.76(+3.37%) |
Jun 14, 2019 | 22.63 | 22.73 | 22.19 | 22.52 | 338,300 | -0.28(-1.23%) |
Jun 13, 2019 | 22.40 | 22.92 | 22.25 | 22.80 | 459,916 | +0.55(+2.47%) |
Jun 12, 2019 | 22.16 | 22.56 | 21.98 | 22.25 | 304,137 | +0.09(+0.41%) |
Jun 11, 2019 | 22.83 | 22.94 | 22.08 | 22.16 | 340,976 | -0.47(-2.08%) |
Jun 10, 2019 | 23.03 | 23.44 | 22.58 | 22.63 | 284,270 | -0.26(-1.14%) |
Jun 07, 2019 | 22.72 | 22.96 | 22.54 | 22.89 | 234,000 | +0.40(+1.78%) |
Jun 06, 2019 | 22.92 | 22.92 | 22.29 | 22.49 | 269,916 | -0.24(-1.06%) |
Jun 05, 2019 | 22.78 | 22.91 | 22.34 | 22.73 | 252,257 | +0.09(+0.40%) |
Jun 04, 2019 | 22.27 | 22.71 | 22.27 | 22.64 | 238,275 | +0.62(+2.82%) |
Jun 03, 2019 | 21.82 | 22.19 | 21.79 | 22.02 | 303,020 | +0.11(+0.50%) |
May 31, 2019 | 22.04 | 22.05 | 21.55 | 21.91 | 352,700 | -0.58(-2.58%) |
May 30, 2019 | 22.11 | 22.58 | 22.01 | 22.49 | 294,601 | +0.47(+2.13%) |
May 29, 2019 | 22.05 | 22.15 | 21.59 | 22.02 | 388,455 | -0.09(-0.41%) |
May 28, 2019 | 22.57 | 22.65 | 22.10 | 22.11 | 226,948 | -0.51(-2.25%) |
May 24, 2019 | 22.54 | 22.94 | 22.42 | 22.62 | 167,700 | +0.19(+0.85%) |
May 23, 2019 | 22.73 | 22.80 | 21.95 | 22.43 | 372,012 | -0.72(-3.11%) |
May 22, 2019 | 23.32 | 23.53 | 22.93 | 23.15 | 209,335 | -0.31(-1.32%) |
May 21, 2019 | 23.06 | 23.55 | 22.90 | 23.46 | 262,939 | +0.70(+3.08%) |
May 20, 2019 | 22.99 | 23.11 | 22.63 | 22.76 | 398,444 | -0.63(-2.69%) |
May 17, 2019 | 23.58 | 23.86 | 23.37 | 23.39 | 200,600 | -0.50(-2.09%) |
May 16, 2019 | 23.53 | 24.11 | 23.29 | 23.89 | 356,165 | +0.35(+1.49%) |
May 15, 2019 | 23.00 | 23.66 | 22.40 | 23.54 | 285,280 | +0.25(+1.07%) |
May 14, 2019 | 22.75 | 23.41 | 22.73 | 23.29 | 304,128 | +0.75(+3.33%) |
May 13, 2019 | 23.35 | 23.50 | 22.43 | 22.54 | 424,823 | -1.57(-6.51%) |
May 10, 2019 | 23.76 | 24.38 | 23.55 | 24.11 | 320,100 | +0.14(+0.58%) |
May 09, 2019 | 24.19 | 24.19 | 23.50 | 23.97 | 407,565 | -0.58(-2.36%) |
May 08, 2019 | 23.82 | 24.69 | 23.53 | 24.55 | 575,173 | -0.32(-1.29%) |
May 07, 2019 | 25.36 | 25.49 | 24.55 | 24.87 | 716,931 | -0.82(-3.19%) |
May 06, 2019 | 25.64 | 25.90 | 25.12 | 25.69 | 928,168 | +0.00(+0.00%) |
May 03, 2019 | 24.09 | 25.96 | 23.88 | 25.69 | 955,400 | +1.88(+7.90%) |
May 02, 2019 | 24.14 | 24.53 | 22.78 | 23.81 | 690,746 | +0.86(+3.75%) |
May 01, 2019 | 23.41 | 23.60 | 22.90 | 22.95 | 446,343 | -0.30(-1.29%) |
Apr 30, 2019 | 23.18 | 23.29 | 22.82 | 23.25 | 336,291 | +0.03(+0.13%) |
Apr 29, 2019 | 23.37 | 23.60 | 23.17 | 23.22 | 322,156 | -0.20(-0.85%) |
Apr 26, 2019 | 23.21 | 23.49 | 22.91 | 23.42 | 319,900 | +0.14(+0.60%) |
Apr 25, 2019 | 23.70 | 23.75 | 23.20 | 23.28 | 383,123 | -0.54(-2.27%) |
Apr 24, 2019 | 24.09 | 24.20 | 23.75 | 23.82 | 214,356 | -0.23(-0.96%) |
Apr 23, 2019 | 23.68 | 24.34 | 23.64 | 24.05 | 285,100 | +0.34(+1.43%) |
Apr 22, 2019 | 23.71 | 23.81 | 23.41 | 23.71 | 242,350 | -0.10(-0.42%) |
Apr 18, 2019 | 24.01 | 24.01 | 23.47 | 23.81 | 308,700 | -0.25(-1.04%) |
Apr 17, 2019 | 24.48 | 24.57 | 23.84 | 24.06 | 303,001 | -0.31(-1.27%) |
Apr 16, 2019 | 24.60 | 24.77 | 24.32 | 24.37 | 319,436 | -0.12(-0.49%) |
Apr 15, 2019 | 24.65 | 24.85 | 24.44 | 24.49 | 408,821 | -0.11(-0.45%) |
Apr 12, 2019 | 24.60 | 24.88 | 24.37 | 24.60 | 244,500 | +0.16(+0.65%) |
Apr 11, 2019 | 24.54 | 24.67 | 24.28 | 24.44 | 224,584 | -0.07(-0.29%) |
Apr 10, 2019 | 24.32 | 24.51 | 24.10 | 24.51 | 414,762 | +0.14(+0.57%) |
Apr 09, 2019 | 24.72 | 24.88 | 24.36 | 24.37 | 254,061 | -0.41(-1.65%) |
Apr 08, 2019 | 25.00 | 25.00 | 24.55 | 24.78 | 342,506 | -0.44(-1.74%) |
Apr 05, 2019 | 24.73 | 25.30 | 24.56 | 25.22 | 442,000 | +0.56(+2.27%) |
Apr 04, 2019 | 24.97 | 25.17 | 24.29 | 24.66 | 324,058 | -0.36(-1.44%) |
Apr 03, 2019 | 24.76 | 25.25 | 24.68 | 25.02 | 422,915 | +0.43(+1.75%) |
Apr 02, 2019 | 24.37 | 24.78 | 24.23 | 24.59 | 448,225 | +0.21(+0.86%) |
Apr 01, 2019 | 24.00 | 24.42 | 24.00 | 24.38 | 312,914 | +0.56(+2.35%) |
Mar 29, 2019 | 23.81 | 23.93 | 23.59 | 23.82 | 215,200 | +0.27(+1.15%) |
Mar 28, 2019 | 23.41 | 23.84 | 23.40 | 23.55 | 228,357 | +0.14(+0.60%) |
Mar 27, 2019 | 23.60 | 23.71 | 23.10 | 23.41 | 345,928 | -0.12(-0.51%) |
Mar 26, 2019 | 23.59 | 23.75 | 23.33 | 23.53 | 283,563 | +0.15(+0.64%) |
Mar 25, 2019 | 23.38 | 23.49 | 22.55 | 23.38 | 466,050 | -0.03(-0.13%) |
Mar 22, 2019 | 24.24 | 24.43 | 23.36 | 23.41 | 670,300 | -0.98(-4.02%) |
Mar 21, 2019 | 23.91 | 24.57 | 23.56 | 24.39 | 340,864 | +0.49(+2.05%) |
Mar 20, 2019 | 23.93 | 24.16 | 23.50 | 23.90 | 308,607 | +0.05(+0.21%) |
Mar 19, 2019 | 24.05 | 24.24 | 23.76 | 23.85 | 445,167 | -0.05(-0.21%) |
Mar 18, 2019 | 23.80 | 23.97 | 23.27 | 23.90 | 391,274 | +0.10(+0.42%) |
Mar 15, 2019 | 23.88 | 24.12 | 23.75 | 23.80 | 820,500 | -0.08(-0.34%) |
Mar 14, 2019 | 24.11 | 24.28 | 23.53 | 23.88 | 485,306 | -0.27(-1.12%) |
Mar 13, 2019 | 23.89 | 24.38 | 23.83 | 24.15 | 566,265 | +0.33(+1.39%) |
Mar 12, 2019 | 23.84 | 23.99 | 23.66 | 23.82 | 482,075 | +0.06(+0.25%) |
Mar 11, 2019 | 23.23 | 24.05 | 23.11 | 23.76 | 522,694 | +0.52(+2.24%) |
Mar 08, 2019 | 23.10 | 23.69 | 22.97 | 23.24 | 1,047,600 | +0.29(+1.26%) |
Mar 07, 2019 | 24.00 | 24.50 | 22.50 | 22.95 | 2,791,586 | -3.71(-13.92%) |
Mar 06, 2019 | 26.90 | 27.00 | 26.62 | 26.66 | 780,018 | -0.34(-1.26%) |
Mar 05, 2019 | 27.04 | 27.14 | 26.78 | 27.00 | 578,289 | -0.12(-0.44%) |
Mar 04, 2019 | 26.79 | 27.34 | 26.56 | 27.12 | 905,086 | +0.31(+1.16%) |
Mar 01, 2019 | 28.60 | 28.60 | 26.70 | 26.81 | 1,608,000 | -1.65(-5.80%) |
Feb 28, 2019 | 28.57 | 28.57 | 27.75 | 28.46 | 685,397 | -0.21(-0.73%) |
Feb 27, 2019 | 28.43 | 28.84 | 28.14 | 28.67 | 555,873 | +0.14(+0.49%) |
Feb 26, 2019 | 28.26 | 28.76 | 27.88 | 28.53 | 420,398 | +0.20(+0.71%) |
Feb 25, 2019 | 28.13 | 28.77 | 28.10 | 28.33 | 558,587 | +0.30(+1.07%) |
Feb 22, 2019 | 27.85 | 28.11 | 27.65 | 28.03 | 457,500 | +0.27(+0.97%) |
Feb 21, 2019 | 28.39 | 28.57 | 27.54 | 27.76 | 712,433 | -0.64(-2.25%) |
Feb 20, 2019 | 28.13 | 28.65 | 28.13 | 28.40 | 391,630 | +0.37(+1.32%) |
Feb 19, 2019 | 27.92 | 28.59 | 27.90 | 28.03 | 729,381 | -0.26(-0.92%) |
Feb 15, 2019 | 28.32 | 28.68 | 28.08 | 28.29 | 876,000 | +0.08(+0.28%) |
Feb 14, 2019 | 27.91 | 28.37 | 27.85 | 28.21 | 573,249 | +0.26(+0.93%) |
Feb 13, 2019 | 27.73 | 28.33 | 27.59 | 27.95 | 1,004,034 | +0.26(+0.94%) |
Feb 12, 2019 | 26.27 | 27.97 | 25.91 | 27.69 | 1,237,768 | +1.41(+5.37%) |
Feb 11, 2019 | 26.10 | 26.69 | 25.75 | 26.28 | 466,767 | +0.34(+1.31%) |
Feb 08, 2019 | 25.24 | 26.19 | 25.20 | 25.94 | 367,900 | +0.45(+1.77%) |
Feb 07, 2019 | 26.37 | 26.37 | 25.00 | 25.49 | 727,314 | -1.17(-4.39%) |
Feb 06, 2019 | 26.56 | 27.16 | 26.36 | 26.66 | 634,990 | +0.08(+0.30%) |
Feb 05, 2019 | 26.10 | 26.59 | 26.00 | 26.58 | 559,810 | +0.39(+1.49%) |
Feb 04, 2019 | 25.81 | 26.22 | 25.35 | 26.19 | 431,611 | +0.53(+2.07%) |
Feb 01, 2019 | 25.55 | 25.90 | 25.25 | 25.66 | 574,500 | +0.13(+0.51%) |
Jan 31, 2019 | 24.53 | 25.60 | 24.50 | 25.53 | 942,296 | +1.01(+4.12%) |
Jan 30, 2019 | 24.20 | 24.72 | 23.70 | 24.52 | 824,071 | +0.45(+1.87%) |
Jan 29, 2019 | 23.74 | 25.18 | 23.72 | 24.07 | 1,777,716 | +1.79(+8.03%) |
Jan 28, 2019 | 22.00 | 22.44 | 21.70 | 22.28 | 365,472 | -0.04(-0.18%) |
Jan 25, 2019 | 21.91 | 22.46 | 21.51 | 22.32 | 576,600 | +0.79(+3.67%) |
Jan 24, 2019 | 21.03 | 21.75 | 21.03 | 21.53 | 498,572 | +0.48(+2.28%) |
Jan 23, 2019 | 20.65 | 21.17 | 20.65 | 21.05 | 423,995 | +0.48(+2.33%) |
Jan 22, 2019 | 21.20 | 21.32 | 20.40 | 20.57 | 383,081 | -0.71(-3.34%) |
Jan 18, 2019 | 21.01 | 21.43 | 20.86 | 21.28 | 413,300 | +0.33(+1.58%) |
Jan 17, 2019 | 20.88 | 21.25 | 20.55 | 20.95 | 464,242 | +0.03(+0.14%) |
Jan 16, 2019 | 21.29 | 21.62 | 20.82 | 20.92 | 649,721 | -0.22(-1.04%) |
Jan 15, 2019 | 20.60 | 21.19 | 19.92 | 21.14 | 1,759,338 | +1.87(+9.70%) |
Jan 14, 2019 | 19.49 | 19.66 | 19.22 | 19.27 | 333,365 | -0.44(-2.23%) |
Jan 11, 2019 | 19.33 | 19.91 | 19.26 | 19.71 | 419,000 | +0.24(+1.23%) |
Jan 10, 2019 | 19.20 | 19.49 | 19.09 | 19.47 | 156,029 | +0.12(+0.62%) |
Jan 09, 2019 | 19.26 | 19.60 | 19.17 | 19.35 | 224,255 | +0.22(+1.15%) |
Jan 08, 2019 | 19.10 | 19.36 | 18.72 | 19.13 | 375,148 | +0.23(+1.22%) |
Jan 07, 2019 | 18.60 | 19.10 | 18.43 | 18.90 | 378,277 | +0.39(+2.11%) |
Jan 04, 2019 | 18.31 | 18.79 | 18.29 | 18.51 | 218,700 | +0.55(+3.06%) |
Jan 03, 2019 | 18.53 | 18.53 | 17.89 | 17.96 | 260,645 | -0.82(-4.37%) |
Jan 02, 2019 | 17.76 | 18.93 | 17.73 | 18.78 | 398,829 | +0.77(+4.28%) |
Dec 31, 2018 | 18.30 | 18.42 | 17.54 | 18.01 | 699,400 | -0.21(-1.15%) |
Dec 28, 2018 | 18.03 | 18.63 | 17.82 | 18.22 | 439,200 | +0.32(+1.79%) |
Dec 27, 2018 | 17.97 | 18.29 | 17.20 | 17.90 | 512,647 | -0.50(-2.72%) |
Dec 26, 2018 | 17.46 | 18.41 | 17.06 | 18.40 | 853,014 | +0.99(+5.69%) |
Dec 24, 2018 | 17.28 | 17.90 | 17.14 | 17.41 | 291,900 | +0.00(+0.00%) |
Dec 21, 2018 | 19.01 | 19.06 | 17.36 | 17.41 | 679,400 | -1.55(-8.18%) |
Dec 20, 2018 | 19.23 | 19.49 | 18.73 | 18.96 | 675,217 | -0.39(-2.02%) |
Dec 19, 2018 | 18.63 | 19.50 | 18.41 | 19.35 | 1,183,731 | +0.69(+3.70%) |
Dec 18, 2018 | 19.09 | 19.14 | 18.40 | 18.66 | 533,970 | -0.22(-1.17%) |
Dec 17, 2018 | 19.44 | 19.65 | 18.81 | 18.88 | 612,476 | -0.67(-3.43%) |
Dec 14, 2018 | 19.85 | 20.14 | 19.46 | 19.55 | 262,700 | -0.57(-2.83%) |
Dec 13, 2018 | 20.72 | 20.93 | 19.96 | 20.12 | 311,752 | -0.58(-2.80%) |
Dec 12, 2018 | 20.59 | 21.34 | 20.52 | 20.70 | 455,648 | +0.40(+1.97%) |
Dec 11, 2018 | 20.18 | 20.61 | 19.97 | 20.30 | 288,523 | +0.16(+0.79%) |
Dec 10, 2018 | 20.19 | 20.49 | 19.67 | 20.14 | 491,807 | -0.11(-0.54%) |
Dec 07, 2018 | 20.65 | 20.82 | 20.16 | 20.25 | 351,300 | -0.50(-2.41%) |
Dec 06, 2018 | 20.35 | 20.80 | 20.24 | 20.75 | 316,927 | +0.04(+0.19%) |
Dec 04, 2018 | 21.64 | 21.64 | 20.70 | 20.71 | 327,400 | -1.02(-4.69%) |