Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 14.51 | 14.66 | 14.10 | 14.35 | 1,232,255 | -0.22(-1.54%) |
Sep 27, 2019 | 14.54 | 14.93 | 14.51 | 14.57 | 577,335 | -0.03(-0.20%) |
Sep 26, 2019 | 14.52 | 14.67 | 14.31 | 14.60 | 584,958 | -0.01(-0.07%) |
Sep 25, 2019 | 14.13 | 14.90 | 14.06 | 14.61 | 1,064,743 | +0.48(+3.38%) |
Sep 24, 2019 | 14.52 | 15.21 | 13.84 | 14.13 | 1,397,684 | -0.52(-3.53%) |
Sep 23, 2019 | 15.03 | 15.26 | 14.57 | 14.65 | 1,274,577 | -0.46(-3.03%) |
Sep 20, 2019 | 16.31 | 16.48 | 14.93 | 15.11 | 2,832,615 | -1.49(-8.98%) |
Sep 19, 2019 | 17.10 | 17.28 | 16.52 | 16.60 | 902,797 | -0.38(-2.24%) |
Sep 18, 2019 | 17.70 | 17.87 | 16.48 | 16.98 | 973,301 | -1.07(-5.94%) |
Sep 17, 2019 | 17.94 | 18.58 | 17.36 | 18.05 | 842,303 | -0.25(-1.38%) |
Sep 16, 2019 | 18.32 | 18.72 | 18.16 | 18.31 | 858,117 | +0.51(+2.85%) |
Sep 13, 2019 | 18.04 | 18.18 | 17.77 | 17.80 | 1,610,856 | -0.11(-0.60%) |
Sep 12, 2019 | 17.88 | 18.68 | 17.79 | 17.91 | 1,128,808 | -0.16(-0.86%) |
Sep 11, 2019 | 18.37 | 18.80 | 17.74 | 18.06 | 1,312,834 | -0.12(-0.64%) |
Sep 10, 2019 | 17.67 | 18.54 | 17.64 | 18.18 | 1,597,164 | +0.66(+3.78%) |
Sep 09, 2019 | 16.48 | 17.55 | 16.36 | 17.52 | 1,362,867 | +1.03(+6.27%) |
Sep 06, 2019 | 16.17 | 16.79 | 16.03 | 16.48 | 1,539,766 | +0.34(+2.11%) |
Sep 05, 2019 | 18.24 | 18.30 | 16.00 | 16.14 | 2,306,798 | -1.99(-10.97%) |
Sep 04, 2019 | 18.28 | 18.39 | 18.06 | 18.13 | 1,100,875 | +0.20(+1.14%) |
Sep 03, 2019 | 17.56 | 18.02 | 17.43 | 17.93 | 743,707 | -0.04(-0.22%) |
Aug 30, 2019 | 17.73 | 18.25 | 17.73 | 17.97 | 578,463 | +0.45(+2.56%) |
Aug 29, 2019 | 17.20 | 17.63 | 17.20 | 17.52 | 560,748 | +0.55(+3.22%) |
Aug 28, 2019 | 16.92 | 17.31 | 16.84 | 16.97 | 742,551 | +0.02(+0.12%) |
Aug 27, 2019 | 17.56 | 17.89 | 16.86 | 16.95 | 697,255 | -0.51(-2.90%) |
Aug 26, 2019 | 17.21 | 17.58 | 16.95 | 17.46 | 543,657 | +0.39(+2.28%) |
Aug 23, 2019 | 17.45 | 17.57 | 16.67 | 17.07 | 744,750 | -0.66(-3.74%) |
Aug 22, 2019 | 19.08 | 19.40 | 17.68 | 17.73 | 899,548 | -1.43(-7.48%) |
Aug 21, 2019 | 19.06 | 19.39 | 18.96 | 19.16 | 678,819 | +0.30(+1.60%) |
Aug 20, 2019 | 18.73 | 19.03 | 18.16 | 18.86 | 772,280 | -0.07(-0.39%) |
Aug 19, 2019 | 18.22 | 19.07 | 18.07 | 18.94 | 1,156,301 | +0.38(+2.03%) |
Aug 16, 2019 | 18.36 | 18.78 | 18.26 | 18.56 | 1,081,231 | +0.29(+1.59%) |
Aug 15, 2019 | 17.73 | 18.33 | 17.65 | 18.27 | 917,711 | +0.54(+3.06%) |
Aug 14, 2019 | 17.63 | 18.28 | 17.58 | 17.73 | 1,306,864 | -0.45(-2.50%) |
Aug 13, 2019 | 17.81 | 18.95 | 17.63 | 18.18 | 1,115,704 | +0.34(+1.90%) |
Aug 12, 2019 | 17.47 | 17.87 | 17.32 | 17.84 | 849,636 | +0.30(+1.71%) |
Aug 09, 2019 | 17.86 | 17.91 | 17.40 | 17.54 | 1,031,314 | -0.36(-2.00%) |
Aug 08, 2019 | 17.21 | 18.12 | 17.21 | 17.90 | 1,400,624 | +0.81(+4.76%) |
Aug 07, 2019 | 16.75 | 17.17 | 16.64 | 17.09 | 1,314,018 | -0.22(-1.29%) |
Aug 06, 2019 | 17.36 | 17.65 | 16.99 | 17.31 | 1,408,377 | -0.15(-0.89%) |
Aug 05, 2019 | 17.25 | 17.70 | 17.09 | 17.47 | 1,392,280 | -0.36(-2.01%) |
Aug 02, 2019 | 17.80 | 18.05 | 17.50 | 17.82 | 1,532,140 | -0.18(-1.02%) |
Aug 01, 2019 | 20.14 | 20.24 | 17.27 | 18.01 | 2,443,931 | -2.37(-11.63%) |
Jul 31, 2019 | 21.40 | 22.04 | 20.05 | 20.38 | 2,416,612 | -1.03(-4.79%) |
Jul 30, 2019 | 21.09 | 21.81 | 20.74 | 21.40 | 1,369,739 | +0.08(+0.36%) |
Jul 29, 2019 | 22.07 | 22.25 | 21.28 | 21.33 | 643,860 | -0.72(-3.25%) |
Jul 26, 2019 | 21.93 | 22.18 | 21.79 | 22.04 | 607,998 | +0.13(+0.57%) |
Jul 25, 2019 | 22.79 | 22.94 | 21.89 | 21.92 | 569,126 | -0.90(-3.94%) |
Jul 24, 2019 | 22.49 | 22.96 | 22.48 | 22.82 | 578,595 | +0.14(+0.60%) |
Jul 23, 2019 | 22.54 | 22.86 | 22.31 | 22.68 | 852,660 | +0.42(+1.87%) |
Jul 22, 2019 | 21.95 | 22.62 | 21.95 | 22.26 | 999,108 | +0.26(+1.19%) |
Jul 19, 2019 | 21.80 | 22.16 | 21.80 | 22.00 | 790,822 | +0.13(+0.58%) |
Jul 18, 2019 | 21.88 | 22.16 | 21.79 | 21.88 | 610,810 | -0.23(-1.05%) |
Jul 17, 2019 | 22.26 | 22.40 | 21.75 | 22.11 | 659,060 | -0.13(-0.57%) |
Jul 16, 2019 | 22.04 | 22.62 | 21.84 | 22.24 | 939,416 | -0.02(-0.09%) |
Jul 15, 2019 | 22.58 | 22.76 | 22.18 | 22.25 | 508,366 | -0.23(-1.03%) |
Jul 12, 2019 | 22.14 | 22.73 | 22.14 | 22.49 | 734,290 | +0.27(+1.22%) |
Jul 11, 2019 | 22.44 | 22.44 | 21.65 | 22.22 | 829,112 | -0.23(-1.03%) |
Jul 10, 2019 | 22.32 | 22.67 | 22.25 | 22.45 | 903,829 | +0.27(+1.22%) |
Jul 09, 2019 | 22.74 | 22.85 | 21.58 | 22.18 | 824,320 | -0.80(-3.49%) |
Jul 08, 2019 | 22.70 | 23.46 | 22.70 | 22.98 | 657,165 | +0.24(+1.06%) |
Jul 05, 2019 | 22.21 | 22.88 | 22.05 | 22.74 | 1,213,103 | +0.50(+2.26%) |
Jul 03, 2019 | 22.26 | 22.59 | 22.11 | 22.24 | 644,997 | +0.03(+0.13%) |
Jul 02, 2019 | 23.48 | 23.54 | 22.16 | 22.21 | 610,327 | -1.19(-5.09%) |
Jul 01, 2019 | 23.49 | 23.76 | 23.22 | 23.40 | 758,201 | +0.08(+0.33%) |
Jun 28, 2019 | 22.31 | 23.33 | 22.25 | 23.32 | 2,040,098 | +1.11(+5.01%) |
Jun 27, 2019 | 22.36 | 22.49 | 22.05 | 22.21 | 795,765 | -0.05(-0.22%) |
Jun 26, 2019 | 22.25 | 22.74 | 22.19 | 22.25 | 687,939 | +0.19(+0.88%) |
Jun 25, 2019 | 23.09 | 23.09 | 22.04 | 22.06 | 703,892 | -0.98(-4.24%) |
Jun 24, 2019 | 23.13 | 23.56 | 23.03 | 23.04 | 1,128,341 | +0.00(+0.00%) |
Jun 21, 2019 | 22.67 | 23.44 | 22.67 | 23.04 | 1,784,517 | +0.29(+1.28%) |
Jun 20, 2019 | 22.84 | 23.17 | 22.66 | 22.75 | 817,414 | +0.18(+0.82%) |
Jun 19, 2019 | 22.74 | 23.21 | 22.53 | 22.56 | 1,302,624 | +0.82(+3.78%) |
Jun 18, 2019 | 21.53 | 22.49 | 21.38 | 21.74 | 590,992 | +0.32(+1.49%) |
Jun 17, 2019 | 20.99 | 21.47 | 20.73 | 21.42 | 1,680,587 | +0.39(+1.84%) |
Jun 14, 2019 | 21.44 | 21.51 | 20.94 | 21.04 | 467,031 | -0.50(-2.34%) |
Jun 13, 2019 | 22.19 | 22.21 | 21.47 | 21.54 | 801,240 | -0.25(-1.15%) |
Jun 12, 2019 | 22.28 | 22.94 | 21.76 | 21.79 | 430,621 | -0.82(-3.64%) |
Jun 11, 2019 | 23.05 | 23.27 | 22.58 | 22.61 | 553,170 | -0.24(-1.06%) |
Jun 10, 2019 | 22.76 | 23.05 | 22.66 | 22.85 | 472,380 | +0.15(+0.68%) |
Jun 07, 2019 | 22.49 | 22.81 | 22.26 | 22.70 | 360,065 | +0.22(+0.99%) |
Jun 06, 2019 | 22.61 | 22.95 | 22.35 | 22.48 | 477,913 | -0.17(-0.77%) |
Jun 05, 2019 | 23.18 | 23.22 | 22.42 | 22.65 | 511,855 | -0.67(-2.86%) |
Jun 04, 2019 | 23.08 | 23.65 | 22.92 | 23.32 | 1,179,715 | +0.38(+1.65%) |
Jun 03, 2019 | 22.85 | 23.24 | 22.77 | 22.94 | 699,926 | +0.18(+0.81%) |
May 31, 2019 | 22.61 | 22.83 | 22.37 | 22.76 | 948,945 | -0.15(-0.63%) |
May 30, 2019 | 23.64 | 23.87 | 22.87 | 22.90 | 681,077 | -0.78(-3.31%) |
May 29, 2019 | 23.50 | 23.86 | 23.31 | 23.69 | 1,105,214 | -0.39(-1.61%) |
May 28, 2019 | 24.22 | 24.50 | 23.99 | 24.07 | 869,661 | -0.12(-0.48%) |
May 24, 2019 | 23.94 | 24.33 | 23.73 | 24.19 | 718,064 | +0.53(+2.25%) |
May 23, 2019 | 24.04 | 24.30 | 23.45 | 23.66 | 1,356,247 | -0.83(-3.40%) |
May 22, 2019 | 25.36 | 25.56 | 24.36 | 24.49 | 970,266 | -1.18(-4.60%) |
May 21, 2019 | 25.90 | 26.31 | 25.62 | 25.67 | 469,788 | -0.02(-0.08%) |
May 20, 2019 | 25.55 | 25.87 | 25.32 | 25.69 | 361,353 | +0.07(+0.26%) |
May 17, 2019 | 26.81 | 26.82 | 25.54 | 25.62 | 639,775 | -1.44(-5.33%) |
May 16, 2019 | 27.52 | 27.77 | 26.98 | 27.07 | 350,272 | -0.28(-1.02%) |
May 15, 2019 | 27.08 | 27.49 | 26.91 | 27.35 | 348,982 | -0.01(-0.04%) |
May 14, 2019 | 26.67 | 27.54 | 26.56 | 27.36 | 869,756 | +0.85(+3.20%) |
May 13, 2019 | 28.01 | 28.04 | 26.33 | 26.51 | 632,194 | -1.98(-6.96%) |
May 10, 2019 | 28.03 | 28.50 | 27.66 | 28.49 | 548,972 | +0.55(+1.96%) |
May 09, 2019 | 27.08 | 28.07 | 26.97 | 27.94 | 553,838 | +0.72(+2.65%) |
May 08, 2019 | 27.78 | 27.90 | 27.21 | 27.22 | 609,875 | -0.66(-2.38%) |
May 07, 2019 | 27.85 | 28.07 | 27.57 | 27.88 | 448,319 | -0.22(-0.79%) |
May 06, 2019 | 27.36 | 28.32 | 27.36 | 28.11 | 638,687 | +0.18(+0.65%) |
May 03, 2019 | 26.83 | 28.06 | 26.72 | 27.92 | 740,448 | +1.37(+5.15%) |
May 02, 2019 | 26.18 | 26.87 | 25.61 | 26.56 | 1,086,984 | +0.41(+1.58%) |
May 01, 2019 | 28.19 | 28.19 | 25.87 | 26.14 | 1,512,902 | -1.55(-5.60%) |
Apr 30, 2019 | 28.87 | 28.96 | 27.65 | 27.69 | 1,143,579 | -1.09(-3.78%) |
Apr 29, 2019 | 29.06 | 29.40 | 28.77 | 28.78 | 923,061 | -0.44(-1.52%) |
Apr 26, 2019 | 28.26 | 29.23 | 28.26 | 29.22 | 683,826 | +0.92(+3.27%) |
Apr 25, 2019 | 28.57 | 28.82 | 28.23 | 28.30 | 835,897 | -0.43(-1.51%) |
Apr 24, 2019 | 28.56 | 28.82 | 28.18 | 28.73 | 957,698 | +0.09(+0.30%) |
Apr 23, 2019 | 27.87 | 28.83 | 27.85 | 28.64 | 709,239 | +0.74(+2.66%) |
Apr 22, 2019 | 27.82 | 28.12 | 27.53 | 27.90 | 584,124 | +0.36(+1.29%) |
Apr 18, 2019 | 27.22 | 27.88 | 27.13 | 27.55 | 758,629 | +0.35(+1.27%) |
Apr 17, 2019 | 27.16 | 27.42 | 26.73 | 27.20 | 418,091 | +0.16(+0.61%) |
Apr 16, 2019 | 26.90 | 27.25 | 26.81 | 27.04 | 628,492 | +0.06(+0.21%) |
Apr 15, 2019 | 27.72 | 28.01 | 26.87 | 26.98 | 888,927 | -0.89(-3.18%) |
Apr 12, 2019 | 27.36 | 28.21 | 27.26 | 27.87 | 989,480 | +0.85(+3.13%) |
Apr 11, 2019 | 26.72 | 27.24 | 26.72 | 27.02 | 766,247 | +0.13(+0.47%) |
Apr 10, 2019 | 26.50 | 26.95 | 26.28 | 26.89 | 683,539 | +0.39(+1.49%) |
Apr 09, 2019 | 26.83 | 26.86 | 26.44 | 26.50 | 1,149,729 | -0.53(-1.96%) |
Apr 08, 2019 | 26.85 | 27.18 | 26.81 | 27.03 | 468,904 | +0.09(+0.32%) |
Apr 05, 2019 | 26.96 | 27.05 | 26.61 | 26.94 | 888,392 | -0.05(-0.18%) |
Apr 04, 2019 | 26.15 | 27.18 | 26.10 | 26.99 | 1,175,446 | +0.77(+2.94%) |
Apr 03, 2019 | 27.20 | 27.28 | 26.08 | 26.22 | 935,002 | -0.84(-3.09%) |
Apr 02, 2019 | 27.60 | 27.61 | 26.95 | 27.06 | 866,021 | -0.54(-1.95%) |
Apr 01, 2019 | 27.67 | 28.10 | 27.54 | 27.60 | 631,498 | +0.33(+1.20%) |
Mar 29, 2019 | 27.73 | 27.77 | 27.23 | 27.27 | 908,028 | -0.03(-0.11%) |
Mar 28, 2019 | 27.08 | 27.45 | 26.84 | 27.30 | 742,437 | +0.20(+0.75%) |
Mar 27, 2019 | 27.17 | 27.44 | 27.01 | 27.10 | 795,935 | -0.22(-0.81%) |
Mar 26, 2019 | 27.63 | 27.82 | 26.94 | 27.32 | 1,017,308 | -0.05(-0.18%) |
Mar 25, 2019 | 27.87 | 28.01 | 27.35 | 27.36 | 646,580 | -0.50(-1.80%) |
Mar 22, 2019 | 28.64 | 28.89 | 27.81 | 27.87 | 710,942 | -1.02(-3.53%) |
Mar 21, 2019 | 28.40 | 29.35 | 28.40 | 28.89 | 616,059 | +0.40(+1.42%) |
Mar 20, 2019 | 28.83 | 28.89 | 28.30 | 28.48 | 934,527 | -0.38(-1.33%) |
Mar 19, 2019 | 29.10 | 29.14 | 28.73 | 28.87 | 683,453 | +0.09(+0.30%) |
Mar 18, 2019 | 28.51 | 28.84 | 28.42 | 28.78 | 706,822 | +0.45(+1.60%) |
Mar 15, 2019 | 28.04 | 28.61 | 27.73 | 28.33 | 1,584,685 | +0.46(+1.66%) |
Mar 14, 2019 | 28.36 | 28.46 | 27.74 | 27.87 | 1,072,476 | -0.57(-2.00%) |
Mar 13, 2019 | 28.32 | 28.72 | 28.12 | 28.43 | 1,037,588 | +0.37(+1.30%) |
Mar 12, 2019 | 27.88 | 28.07 | 27.59 | 28.07 | 682,379 | +0.20(+0.73%) |
Mar 11, 2019 | 27.72 | 28.12 | 27.02 | 27.87 | 846,569 | +0.14(+0.52%) |
Mar 08, 2019 | 28.40 | 28.40 | 27.47 | 27.72 | 1,118,718 | -0.72(-2.54%) |
Mar 07, 2019 | 28.64 | 28.86 | 28.31 | 28.44 | 991,100 | -0.14(-0.47%) |
Mar 06, 2019 | 28.67 | 28.86 | 28.41 | 28.58 | 942,037 | -0.19(-0.66%) |
Mar 05, 2019 | 28.38 | 29.00 | 28.37 | 28.77 | 604,435 | +0.52(+1.82%) |
Mar 04, 2019 | 29.14 | 29.17 | 27.88 | 28.25 | 869,279 | -0.88(-3.01%) |
Mar 01, 2019 | 28.01 | 29.14 | 27.96 | 29.13 | 964,255 | +1.23(+4.41%) |
Feb 28, 2019 | 28.81 | 28.81 | 27.81 | 27.90 | 1,252,876 | -0.90(-3.14%) |
Feb 27, 2019 | 28.30 | 29.03 | 28.14 | 28.81 | 992,170 | +1.19(+4.32%) |
Feb 26, 2019 | 27.62 | 28.06 | 27.36 | 27.61 | 750,625 | -0.06(-0.23%) |
Feb 25, 2019 | 27.96 | 27.97 | 27.49 | 27.68 | 507,154 | -0.37(-1.32%) |
Feb 22, 2019 | 27.33 | 28.24 | 27.33 | 28.05 | 529,948 | +1.09(+4.06%) |
Feb 21, 2019 | 27.88 | 28.01 | 26.89 | 26.95 | 1,264,856 | -1.12(-3.99%) |
Feb 20, 2019 | 28.10 | 28.37 | 27.78 | 28.07 | 838,650 | -0.06(-0.22%) |
Feb 19, 2019 | 27.92 | 28.45 | 27.92 | 28.14 | 804,083 | +0.06(+0.23%) |
Feb 15, 2019 | 28.06 | 28.39 | 27.71 | 28.07 | 559,036 | +0.28(+1.00%) |
Feb 14, 2019 | 27.97 | 28.48 | 27.54 | 27.79 | 994,259 | -0.21(-0.74%) |
Feb 13, 2019 | 27.33 | 28.14 | 27.06 | 28.00 | 1,224,538 | +0.68(+2.47%) |
Feb 12, 2019 | 26.91 | 27.35 | 26.66 | 27.33 | 923,562 | +0.63(+2.36%) |
Feb 11, 2019 | 26.70 | 26.88 | 26.31 | 26.70 | 1,079,882 | -0.08(-0.30%) |
Feb 08, 2019 | 27.65 | 27.74 | 26.48 | 26.78 | 1,708,421 | -1.04(-3.76%) |
Feb 07, 2019 | 28.69 | 28.96 | 27.63 | 27.82 | 1,441,830 | -1.04(-3.62%) |
Feb 06, 2019 | 33.66 | 33.66 | 28.24 | 28.87 | 2,591,278 | -3.42(-10.60%) |
Feb 05, 2019 | 32.02 | 32.32 | 31.97 | 32.29 | 1,000,838 | +0.33(+1.04%) |
Feb 04, 2019 | 32.04 | 32.69 | 31.76 | 31.96 | 852,330 | -0.26(-0.81%) |
Feb 01, 2019 | 32.17 | 32.48 | 32.04 | 32.22 | 615,662 | +0.06(+0.20%) |
Jan 31, 2019 | 32.73 | 32.90 | 31.98 | 32.15 | 759,072 | -0.44(-1.35%) |
Jan 30, 2019 | 32.17 | 32.69 | 31.83 | 32.59 | 1,014,686 | +0.80(+2.52%) |
Jan 29, 2019 | 32.41 | 32.42 | 31.79 | 31.79 | 735,670 | -0.34(-1.06%) |
Jan 28, 2019 | 31.76 | 32.27 | 31.47 | 32.14 | 547,654 | +0.22(+0.68%) |
Jan 25, 2019 | 31.87 | 32.29 | 31.73 | 31.92 | 659,630 | +0.42(+1.34%) |
Jan 24, 2019 | 31.15 | 31.64 | 30.98 | 31.50 | 709,387 | +0.42(+1.36%) |
Jan 23, 2019 | 30.97 | 31.33 | 30.87 | 31.07 | 1,083,092 | +0.38(+1.23%) |
Jan 22, 2019 | 31.08 | 31.14 | 30.39 | 30.69 | 664,357 | -0.54(-1.73%) |
Jan 18, 2019 | 30.90 | 31.41 | 30.57 | 31.23 | 890,795 | +0.49(+1.58%) |
Jan 17, 2019 | 29.23 | 30.76 | 29.23 | 30.75 | 995,651 | +1.40(+4.76%) |
Jan 16, 2019 | 28.71 | 29.51 | 28.71 | 29.35 | 836,785 | +0.95(+3.33%) |
Jan 15, 2019 | 29.18 | 29.41 | 28.28 | 28.41 | 610,113 | -0.68(-2.32%) |
Jan 14, 2019 | 28.56 | 29.20 | 28.38 | 29.08 | 682,070 | +0.33(+1.16%) |
Jan 11, 2019 | 28.57 | 29.06 | 28.51 | 28.75 | 711,481 | -0.06(-0.22%) |
Jan 10, 2019 | 28.37 | 28.88 | 27.92 | 28.81 | 792,721 | +0.22(+0.76%) |
Jan 09, 2019 | 28.52 | 28.97 | 28.29 | 28.60 | 966,901 | +0.47(+1.66%) |
Jan 08, 2019 | 27.64 | 28.16 | 27.24 | 28.13 | 1,561,258 | +0.68(+2.46%) |
Jan 07, 2019 | 28.42 | 29.20 | 27.38 | 27.45 | 1,582,176 | -0.90(-3.18%) |
Jan 04, 2019 | 27.92 | 28.81 | 27.81 | 28.35 | 1,282,398 | +0.95(+3.45%) |
Jan 03, 2019 | 28.09 | 28.09 | 27.32 | 27.41 | 705,410 | -0.65(-2.31%) |
Jan 02, 2019 | 27.02 | 28.24 | 26.90 | 28.06 | 772,341 | +0.60(+2.20%) |
Dec 31, 2018 | 27.58 | 27.79 | 27.11 | 27.45 | 647,194 | +0.00(+0.00%) |
Dec 28, 2018 | 27.66 | 27.74 | 26.94 | 27.45 | 593,234 | -0.04(-0.13%) |
Dec 27, 2018 | 26.94 | 27.50 | 26.58 | 27.49 | 688,744 | -0.06(-0.23%) |
Dec 26, 2018 | 26.77 | 27.58 | 26.19 | 27.55 | 610,803 | +0.84(+3.14%) |
Dec 24, 2018 | 26.74 | 27.17 | 26.70 | 26.71 | 493,084 | -0.23(-0.87%) |
Dec 21, 2018 | 27.26 | 27.76 | 26.95 | 26.95 | 1,683,217 | -0.45(-1.64%) |
Dec 20, 2018 | 27.93 | 28.15 | 27.14 | 27.40 | 1,019,925 | -0.61(-2.19%) |
Dec 19, 2018 | 28.22 | 28.81 | 27.88 | 28.01 | 1,380,248 | -0.04(-0.13%) |
Dec 18, 2018 | 28.07 | 28.42 | 27.79 | 28.05 | 1,140,297 | -0.10(-0.35%) |
Dec 17, 2018 | 27.47 | 28.84 | 27.04 | 28.15 | 1,673,628 | +0.69(+2.53%) |
Dec 14, 2018 | 28.94 | 29.41 | 27.43 | 27.45 | 1,247,424 | -1.81(-6.19%) |
Dec 13, 2018 | 28.64 | 29.37 | 28.40 | 29.26 | 886,748 | +0.80(+2.82%) |
Dec 12, 2018 | 28.52 | 29.22 | 28.29 | 28.46 | 1,074,904 | +0.32(+1.15%) |
Dec 11, 2018 | 28.55 | 28.65 | 27.63 | 28.14 | 1,162,839 | +0.05(+0.19%) |
Dec 10, 2018 | 27.71 | 28.19 | 26.81 | 28.08 | 1,924,919 | +0.19(+0.68%) |
Dec 07, 2018 | 27.94 | 28.56 | 27.79 | 27.89 | 1,544,651 | +0.27(+0.98%) |
Dec 06, 2018 | 28.99 | 28.99 | 26.92 | 27.62 | 1,851,263 | -1.84(-6.24%) |
Dec 04, 2018 | 29.60 | 30.20 | 29.25 | 29.46 | 1,883,626 | -0.16(-0.55%) |
Dec 03, 2018 | 28.65 | 29.88 | 28.30 | 29.62 | 1,386,609 | +1.58(+5.62%) |
Nov 30, 2018 | 27.92 | 28.27 | 27.56 | 28.05 | 1,533,104 | -0.01(-0.03%) |
Nov 29, 2018 | 28.33 | 28.78 | 28.03 | 28.06 | 1,080,001 | -0.23(-0.83%) |
Nov 28, 2018 | 27.09 | 28.39 | 27.09 | 28.29 | 1,127,360 | +1.19(+4.39%) |
Nov 27, 2018 | 27.19 | 27.88 | 26.71 | 27.10 | 1,686,488 | -0.14(-0.50%) |
Nov 26, 2018 | 28.21 | 28.22 | 26.98 | 27.24 | 1,318,197 | -0.86(-3.05%) |
Nov 23, 2018 | 28.64 | 28.64 | 27.54 | 28.09 | 629,763 | -1.01(-3.47%) |
Nov 21, 2018 | 29.10 | 29.10 | 29.10 | 0 | +0.18(+0.62%) | |
Nov 20, 2018 | 30.69 | 30.69 | 28.79 | 28.92 | 5,174,099 | -2.12(-6.82%) |
Nov 19, 2018 | 31.81 | 32.04 | 30.83 | 31.04 | 788,287 | -0.74(-2.32%) |
Nov 16, 2018 | 31.71 | 31.95 | 31.35 | 31.78 | 1,511,120 | +0.04(+0.11%) |
Nov 15, 2018 | 31.99 | 32.35 | 31.53 | 31.74 | 1,376,706 | -0.41(-1.29%) |
Nov 14, 2018 | 33.04 | 33.43 | 31.91 | 32.15 | 872,872 | -0.54(-1.65%) |
Nov 13, 2018 | 32.12 | 33.06 | 32.06 | 32.69 | 884,104 | +0.79(+2.48%) |
Nov 12, 2018 | 31.87 | 32.30 | 31.66 | 31.90 | 556,784 | +0.18(+0.57%) |
Nov 09, 2018 | 31.86 | 32.03 | 31.39 | 31.72 | 708,150 | -0.47(-1.45%) |
Nov 08, 2018 | 32.34 | 32.55 | 31.92 | 32.19 | 585,077 | -0.07(-0.22%) |
Nov 07, 2018 | 32.15 | 32.47 | 31.83 | 32.26 | 902,789 | +0.47(+1.47%) |
Nov 06, 2018 | 31.28 | 32.06 | 31.28 | 31.79 | 990,063 | +0.41(+1.29%) |
Nov 05, 2018 | 31.21 | 31.85 | 31.11 | 31.39 | 723,485 | +0.33(+1.07%) |
Nov 02, 2018 | 31.01 | 31.46 | 30.68 | 31.05 | 1,088,650 | +0.30(+0.97%) |
Nov 01, 2018 | 31.86 | 32.02 | 30.59 | 30.76 | 1,761,216 | -1.17(-3.67%) |
Oct 31, 2018 | 31.57 | 32.41 | 31.52 | 31.93 | 1,409,469 | +0.35(+1.11%) |
Oct 30, 2018 | 31.97 | 32.26 | 30.90 | 31.58 | 1,747,779 | +1.16(+3.82%) |
Oct 29, 2018 | 31.73 | 31.89 | 30.29 | 30.42 | 1,399,556 | -0.99(-3.14%) |
Oct 26, 2018 | 31.10 | 31.73 | 30.69 | 31.40 | 1,050,933 | -0.12(-0.37%) |
Oct 25, 2018 | 30.78 | 31.80 | 30.57 | 31.52 | 777,585 | +0.99(+3.23%) |
Oct 24, 2018 | 32.15 | 32.26 | 30.47 | 30.53 | 692,859 | -1.42(-4.44%) |
Oct 23, 2018 | 31.46 | 32.23 | 31.14 | 31.95 | 484,791 | -0.08(-0.25%) |
Oct 22, 2018 | 31.99 | 32.25 | 31.60 | 32.03 | 442,061 | +0.13(+0.39%) |
Oct 19, 2018 | 32.09 | 32.50 | 31.82 | 31.90 | 393,556 | -0.27(-0.84%) |
Oct 18, 2018 | 32.28 | 32.72 | 31.96 | 32.17 | 737,059 | -0.22(-0.66%) |
Oct 17, 2018 | 32.55 | 32.84 | 32.14 | 32.39 | 629,885 | -0.26(-0.80%) |
Oct 16, 2018 | 31.74 | 32.70 | 31.46 | 32.65 | 639,690 | +1.05(+3.32%) |
Oct 15, 2018 | 31.40 | 32.09 | 31.36 | 31.60 | 602,535 | +0.16(+0.51%) |
Oct 12, 2018 | 31.98 | 32.02 | 30.78 | 31.44 | 906,930 | -0.06(-0.20%) |
Oct 11, 2018 | 30.31 | 31.81 | 30.30 | 31.50 | 1,220,247 | +0.83(+2.72%) |
Oct 10, 2018 | 32.05 | 32.12 | 30.64 | 30.67 | 856,002 | -1.35(-4.23%) |
Oct 09, 2018 | 32.88 | 32.95 | 31.70 | 32.02 | 1,049,538 | -0.94(-2.86%) |
Oct 08, 2018 | 32.55 | 33.19 | 32.27 | 32.96 | 880,198 | +0.39(+1.21%) |
Oct 05, 2018 | 31.82 | 32.68 | 31.72 | 32.57 | 694,603 | +0.72(+2.25%) |
Oct 04, 2018 | 32.34 | 32.41 | 31.40 | 31.85 | 1,047,965 | -0.49(-1.53%) |
Oct 03, 2018 | 31.94 | 33.23 | 31.77 | 32.34 | 1,518,555 | +0.13(+0.39%) |
Oct 02, 2018 | 31.72 | 32.49 | 31.44 | 32.22 | 1,263,540 | +0.26(+0.81%) |