Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 19.95 | 20.21 | 19.64 | 20.13 | 309,585 | +0.31(+1.56%) |
Oct 30, 2019 | 20.29 | 20.44 | 19.39 | 19.82 | 265,778 | -0.50(-2.47%) |
Oct 29, 2019 | 20.65 | 20.79 | 20.09 | 20.33 | 186,036 | -0.44(-2.14%) |
Oct 28, 2019 | 20.49 | 20.94 | 20.41 | 20.77 | 359,340 | +0.27(+1.32%) |
Oct 25, 2019 | 20.10 | 20.54 | 19.76 | 20.50 | 271,583 | +0.35(+1.72%) |
Oct 24, 2019 | 20.30 | 20.36 | 19.39 | 20.15 | 194,727 | -0.11(-0.52%) |
Oct 23, 2019 | 21.03 | 21.20 | 20.11 | 20.26 | 296,833 | -0.81(-3.85%) |
Oct 22, 2019 | 20.87 | 21.39 | 20.74 | 21.07 | 180,624 | +0.12(+0.55%) |
Oct 21, 2019 | 20.92 | 21.25 | 20.27 | 20.95 | 505,221 | -0.56(-2.60%) |
Oct 18, 2019 | 22.47 | 22.47 | 21.47 | 21.51 | 237,895 | -1.20(-5.27%) |
Oct 17, 2019 | 21.68 | 23.01 | 21.44 | 22.71 | 249,811 | +1.16(+5.37%) |
Oct 16, 2019 | 21.48 | 21.78 | 21.14 | 21.55 | 98,570 | -0.04(-0.18%) |
Oct 15, 2019 | 21.16 | 21.97 | 21.08 | 21.59 | 301,051 | +0.45(+2.15%) |
Oct 14, 2019 | 21.77 | 21.99 | 20.63 | 21.14 | 390,951 | -0.79(-3.61%) |
Oct 11, 2019 | 22.98 | 22.98 | 21.68 | 21.93 | 251,474 | -0.86(-3.77%) |
Oct 10, 2019 | 23.15 | 23.40 | 22.75 | 22.79 | 369,424 | -0.36(-1.54%) |
Oct 09, 2019 | 23.20 | 23.43 | 22.62 | 23.14 | 238,201 | +0.00(+0.00%) |
Oct 08, 2019 | 22.94 | 23.29 | 22.26 | 23.14 | 307,439 | -0.02(-0.08%) |
Oct 07, 2019 | 23.00 | 23.67 | 22.55 | 23.16 | 383,735 | +0.14(+0.63%) |
Oct 04, 2019 | 22.46 | 23.04 | 21.88 | 23.02 | 182,749 | +0.58(+2.58%) |
Oct 03, 2019 | 22.21 | 22.66 | 22.00 | 22.44 | 257,386 | +0.25(+1.13%) |
Oct 02, 2019 | 22.25 | 23.13 | 21.91 | 22.19 | 277,236 | -0.21(-0.95%) |
Oct 01, 2019 | 22.39 | 22.97 | 21.98 | 22.40 | 357,477 | +0.15(+0.69%) |
Sep 30, 2019 | 21.83 | 22.48 | 21.34 | 22.25 | 765,865 | +0.20(+0.92%) |
Sep 27, 2019 | 22.71 | 22.87 | 21.81 | 22.04 | 241,315 | -0.66(-2.89%) |
Sep 26, 2019 | 22.67 | 23.60 | 22.22 | 22.70 | 275,043 | -0.01(-0.04%) |
Sep 25, 2019 | 23.77 | 24.12 | 22.47 | 22.71 | 327,085 | -1.00(-4.23%) |
Sep 24, 2019 | 23.27 | 23.78 | 22.61 | 23.71 | 411,597 | +0.48(+2.08%) |
Sep 23, 2019 | 24.06 | 24.81 | 23.22 | 23.23 | 446,887 | -0.88(-3.64%) |
Sep 20, 2019 | 23.31 | 24.98 | 23.31 | 24.11 | 431,528 | +0.99(+4.30%) |
Sep 19, 2019 | 24.65 | 24.65 | 22.81 | 23.11 | 366,027 | -1.36(-5.54%) |
Sep 18, 2019 | 25.30 | 25.51 | 23.85 | 24.47 | 179,357 | -0.83(-3.27%) |
Sep 17, 2019 | 24.26 | 26.16 | 24.20 | 25.30 | 367,336 | +1.23(+5.12%) |
Sep 16, 2019 | 25.52 | 25.52 | 23.74 | 24.07 | 711,423 | -1.65(-6.40%) |
Sep 13, 2019 | 26.99 | 27.31 | 25.63 | 25.71 | 276,842 | -1.38(-5.08%) |
Sep 12, 2019 | 26.06 | 27.72 | 25.92 | 27.09 | 439,571 | +1.20(+4.65%) |
Sep 11, 2019 | 27.51 | 28.41 | 25.70 | 25.89 | 691,594 | -1.73(-6.28%) |
Sep 10, 2019 | 29.16 | 29.70 | 27.11 | 27.62 | 461,033 | -1.71(-5.84%) |
Sep 09, 2019 | 30.93 | 31.14 | 28.11 | 29.33 | 441,236 | -1.73(-5.58%) |
Sep 06, 2019 | 30.78 | 31.79 | 30.55 | 31.07 | 248,182 | +0.47(+1.54%) |
Sep 05, 2019 | 31.15 | 32.76 | 30.56 | 30.59 | 449,286 | -0.33(-1.06%) |
Sep 04, 2019 | 33.36 | 33.83 | 30.82 | 30.92 | 583,519 | -2.34(-7.04%) |
Sep 03, 2019 | 34.33 | 34.76 | 32.97 | 33.26 | 195,853 | -1.26(-3.65%) |
Aug 30, 2019 | 34.16 | 34.60 | 33.53 | 34.52 | 110,072 | +0.34(+0.99%) |
Aug 29, 2019 | 34.19 | 34.75 | 33.84 | 34.19 | 221,050 | +0.27(+0.79%) |
Aug 28, 2019 | 33.20 | 34.02 | 32.66 | 33.92 | 269,631 | +0.65(+1.97%) |
Aug 27, 2019 | 35.63 | 35.63 | 33.13 | 33.26 | 269,560 | -2.06(-5.83%) |
Aug 26, 2019 | 35.59 | 35.76 | 34.74 | 35.32 | 165,572 | -0.13(-0.38%) |
Aug 23, 2019 | 37.22 | 37.56 | 35.04 | 35.46 | 233,540 | -1.85(-4.96%) |
Aug 22, 2019 | 36.59 | 37.55 | 36.15 | 37.31 | 153,942 | +0.76(+2.08%) |
Aug 21, 2019 | 36.62 | 36.88 | 35.77 | 36.55 | 165,574 | +0.20(+0.56%) |
Aug 20, 2019 | 36.15 | 36.70 | 35.43 | 36.34 | 137,030 | +0.03(+0.08%) |
Aug 19, 2019 | 35.57 | 37.15 | 35.49 | 36.31 | 168,367 | +0.98(+2.78%) |
Aug 16, 2019 | 35.56 | 36.12 | 35.10 | 35.33 | 226,063 | +0.01(+0.03%) |
Aug 15, 2019 | 35.33 | 36.10 | 34.78 | 35.32 | 153,293 | +0.01(+0.03%) |
Aug 14, 2019 | 35.79 | 36.60 | 34.70 | 35.31 | 181,070 | -1.00(-2.76%) |
Aug 13, 2019 | 36.24 | 36.61 | 35.61 | 36.31 | 176,883 | +0.01(+0.03%) |
Aug 12, 2019 | 36.53 | 36.53 | 35.35 | 36.31 | 139,803 | -0.45(-1.23%) |
Aug 09, 2019 | 37.36 | 38.09 | 36.46 | 36.76 | 250,362 | -0.70(-1.88%) |
Aug 08, 2019 | 37.99 | 37.99 | 36.41 | 37.46 | 192,747 | -0.24(-0.64%) |
Aug 07, 2019 | 37.98 | 38.96 | 37.34 | 37.70 | 250,119 | -0.73(-1.90%) |
Aug 06, 2019 | 37.11 | 38.47 | 37.07 | 38.43 | 389,778 | +1.55(+4.20%) |
Aug 05, 2019 | 37.01 | 38.00 | 36.10 | 36.88 | 300,002 | -0.65(-1.72%) |
Aug 02, 2019 | 35.96 | 37.86 | 35.08 | 37.53 | 347,247 | +1.66(+4.62%) |
Aug 01, 2019 | 36.12 | 37.20 | 34.31 | 35.87 | 536,874 | +0.12(+0.32%) |
Jul 31, 2019 | 40.13 | 41.02 | 35.62 | 35.76 | 696,234 | -3.31(-8.48%) |
Jul 30, 2019 | 40.87 | 40.87 | 38.10 | 39.07 | 429,052 | -1.84(-4.50%) |
Jul 29, 2019 | 40.53 | 41.95 | 40.53 | 40.91 | 424,879 | +0.60(+1.48%) |
Jul 26, 2019 | 39.88 | 40.76 | 39.70 | 40.31 | 1,888,780 | +0.41(+1.04%) |
Jul 25, 2019 | 44.06 | 44.88 | 39.73 | 39.90 | 1,295,801 | -4.51(-10.15%) |
Jul 24, 2019 | 44.97 | 45.66 | 44.24 | 44.40 | 171,083 | -0.66(-1.47%) |
Jul 23, 2019 | 46.47 | 46.54 | 44.14 | 45.07 | 198,201 | -0.98(-2.13%) |
Jul 22, 2019 | 51.57 | 52.13 | 45.72 | 46.05 | 272,947 | -5.52(-10.70%) |
Jul 19, 2019 | 52.57 | 54.01 | 51.42 | 51.57 | 171,442 | -1.10(-2.08%) |
Jul 18, 2019 | 50.10 | 52.96 | 50.10 | 52.67 | 142,113 | +2.45(+4.87%) |
Jul 17, 2019 | 50.79 | 51.65 | 50.08 | 50.22 | 110,349 | -0.57(-1.12%) |
Jul 16, 2019 | 49.66 | 51.20 | 48.87 | 50.79 | 118,174 | +1.45(+2.95%) |
Jul 15, 2019 | 50.53 | 51.02 | 49.13 | 49.33 | 154,507 | -1.26(-2.49%) |
Jul 12, 2019 | 50.63 | 51.00 | 50.39 | 50.60 | 88,888 | -0.25(-0.49%) |
Jul 11, 2019 | 51.51 | 51.61 | 50.18 | 50.85 | 84,674 | -0.42(-0.83%) |
Jul 10, 2019 | 50.49 | 54.95 | 50.49 | 51.27 | 229,773 | +1.17(+2.35%) |
Jul 09, 2019 | 49.70 | 50.27 | 48.63 | 50.10 | 68,000 | +0.13(+0.27%) |
Jul 08, 2019 | 49.76 | 51.51 | 49.76 | 49.96 | 107,943 | +0.12(+0.23%) |
Jul 05, 2019 | 49.98 | 51.17 | 49.63 | 49.84 | 88,888 | -0.41(-0.82%) |
Jul 03, 2019 | 50.20 | 51.24 | 49.68 | 50.26 | 103,322 | +0.48(+0.97%) |
Jul 02, 2019 | 47.96 | 49.84 | 47.23 | 49.78 | 112,774 | +1.91(+3.98%) |
Jul 01, 2019 | 47.76 | 48.95 | 47.49 | 47.87 | 113,520 | +0.70(+1.49%) |
Jun 28, 2019 | 46.11 | 47.50 | 45.89 | 47.17 | 180,684 | +1.19(+2.60%) |
Jun 27, 2019 | 44.93 | 46.48 | 44.93 | 45.97 | 75,774 | +1.01(+2.25%) |
Jun 26, 2019 | 46.52 | 47.81 | 44.94 | 44.96 | 144,607 | -1.34(-2.89%) |
Jun 25, 2019 | 45.70 | 46.67 | 44.88 | 46.30 | 181,184 | +0.58(+1.26%) |
Jun 24, 2019 | 45.64 | 46.55 | 45.43 | 45.72 | 73,485 | +0.06(+0.13%) |
Jun 21, 2019 | 47.65 | 47.65 | 44.90 | 45.67 | 164,277 | -2.28(-4.76%) |
Jun 20, 2019 | 48.81 | 49.10 | 47.83 | 47.95 | 78,535 | -0.48(-0.98%) |
Jun 19, 2019 | 47.83 | 48.84 | 46.74 | 48.42 | 121,474 | +0.58(+1.21%) |
Jun 18, 2019 | 49.34 | 49.79 | 47.80 | 47.85 | 71,376 | -1.45(-2.95%) |
Jun 17, 2019 | 49.01 | 49.84 | 48.89 | 49.30 | 126,277 | +0.25(+0.51%) |
Jun 14, 2019 | 50.29 | 50.29 | 48.16 | 49.05 | 78,678 | -1.48(-2.93%) |
Jun 13, 2019 | 51.73 | 51.75 | 50.31 | 50.53 | 147,664 | -0.97(-1.89%) |
Jun 12, 2019 | 50.95 | 52.31 | 50.57 | 51.50 | 158,737 | +0.33(+0.64%) |
Jun 11, 2019 | 52.42 | 53.09 | 50.08 | 51.18 | 112,386 | -0.96(-1.85%) |
Jun 10, 2019 | 51.14 | 53.43 | 50.95 | 52.14 | 242,696 | +1.22(+2.40%) |
Jun 07, 2019 | 50.68 | 51.78 | 50.39 | 50.92 | 161,202 | +0.54(+1.07%) |
Jun 06, 2019 | 50.15 | 51.67 | 49.98 | 50.38 | 198,830 | +0.29(+0.58%) |
Jun 05, 2019 | 49.07 | 51.10 | 48.99 | 50.09 | 192,536 | +1.03(+2.10%) |
Jun 04, 2019 | 47.57 | 49.07 | 46.41 | 49.06 | 113,334 | +1.91(+4.06%) |
Jun 03, 2019 | 47.38 | 47.81 | 46.02 | 47.14 | 118,884 | -0.22(-0.47%) |
May 31, 2019 | 47.95 | 48.92 | 46.53 | 47.37 | 166,919 | -1.13(-2.32%) |
May 30, 2019 | 47.41 | 48.95 | 47.30 | 48.49 | 140,931 | +1.09(+2.29%) |
May 29, 2019 | 46.56 | 47.51 | 45.62 | 47.40 | 251,720 | +0.40(+0.86%) |
May 28, 2019 | 48.58 | 49.11 | 46.36 | 47.00 | 145,661 | -1.53(-3.15%) |
May 24, 2019 | 48.07 | 48.84 | 47.25 | 48.53 | 181,885 | +1.00(+2.11%) |
May 23, 2019 | 47.49 | 48.25 | 46.78 | 47.53 | 93,297 | -0.41(-0.86%) |
May 22, 2019 | 48.11 | 48.92 | 47.50 | 47.94 | 143,293 | -0.31(-0.64%) |
May 21, 2019 | 49.05 | 49.52 | 48.15 | 48.25 | 84,126 | -0.73(-1.49%) |
May 20, 2019 | 48.49 | 49.72 | 48.35 | 48.98 | 79,102 | +0.36(+0.73%) |
May 17, 2019 | 48.99 | 50.03 | 48.35 | 48.63 | 149,250 | -0.78(-1.58%) |
May 16, 2019 | 48.22 | 50.19 | 48.22 | 49.41 | 139,280 | +1.24(+2.58%) |
May 15, 2019 | 47.82 | 48.62 | 47.40 | 48.16 | 153,765 | +0.04(+0.08%) |
May 14, 2019 | 46.08 | 48.49 | 45.93 | 48.13 | 188,162 | +1.98(+4.30%) |
May 13, 2019 | 45.44 | 47.31 | 44.63 | 46.14 | 267,687 | +0.25(+0.54%) |
May 10, 2019 | 50.87 | 51.26 | 45.87 | 45.89 | 369,696 | -4.86(-9.57%) |
May 09, 2019 | 50.17 | 51.18 | 49.89 | 50.75 | 117,725 | +0.29(+0.57%) |
May 08, 2019 | 50.95 | 51.15 | 49.49 | 50.46 | 115,649 | -0.48(-0.94%) |
May 07, 2019 | 50.49 | 51.39 | 50.20 | 50.95 | 187,117 | -0.28(-0.54%) |
May 06, 2019 | 49.49 | 51.42 | 48.63 | 51.22 | 111,300 | +1.01(+2.01%) |
May 03, 2019 | 50.32 | 52.23 | 50.03 | 50.21 | 143,533 | +0.32(+0.64%) |
May 02, 2019 | 48.29 | 50.51 | 47.48 | 49.90 | 187,677 | +1.36(+2.80%) |
May 01, 2019 | 42.18 | 49.26 | 41.15 | 48.54 | 549,748 | +7.39(+17.96%) |
Apr 30, 2019 | 39.76 | 41.50 | 39.69 | 41.15 | 308,662 | +1.17(+2.94%) |
Apr 29, 2019 | 39.95 | 40.43 | 39.76 | 39.98 | 192,999 | +0.19(+0.48%) |
Apr 26, 2019 | 39.52 | 40.26 | 39.49 | 39.78 | 120,980 | +0.27(+0.68%) |
Apr 25, 2019 | 40.95 | 41.01 | 39.22 | 39.52 | 170,469 | -1.86(-4.49%) |
Apr 24, 2019 | 41.75 | 41.83 | 41.14 | 41.37 | 114,524 | -0.58(-1.38%) |
Apr 23, 2019 | 41.90 | 42.77 | 41.66 | 41.95 | 90,597 | -0.19(-0.46%) |
Apr 22, 2019 | 40.66 | 42.41 | 40.66 | 42.14 | 88,668 | +1.09(+2.65%) |
Apr 18, 2019 | 42.21 | 42.64 | 40.51 | 41.05 | 105,182 | -1.31(-3.09%) |
Apr 17, 2019 | 43.85 | 43.85 | 41.99 | 42.36 | 131,341 | -1.16(-2.67%) |
Apr 16, 2019 | 43.42 | 44.22 | 42.82 | 43.53 | 103,231 | +0.13(+0.29%) |
Apr 15, 2019 | 42.93 | 43.47 | 42.67 | 43.40 | 72,342 | +0.51(+1.19%) |
Apr 12, 2019 | 42.40 | 42.93 | 41.42 | 42.89 | 90,215 | +0.87(+2.06%) |
Apr 11, 2019 | 42.05 | 42.27 | 41.38 | 42.03 | 65,160 | +0.06(+0.14%) |
Apr 10, 2019 | 41.30 | 42.31 | 41.22 | 41.97 | 56,185 | +0.61(+1.47%) |
Apr 09, 2019 | 41.40 | 41.91 | 41.07 | 41.36 | 73,361 | -0.31(-0.74%) |
Apr 08, 2019 | 41.30 | 42.06 | 40.84 | 41.67 | 57,077 | +0.05(+0.12%) |
Apr 05, 2019 | 41.59 | 42.30 | 41.41 | 41.62 | 85,330 | -0.09(-0.21%) |
Apr 04, 2019 | 42.88 | 42.91 | 41.31 | 41.71 | 127,154 | -1.15(-2.69%) |
Apr 03, 2019 | 44.41 | 44.41 | 42.59 | 42.86 | 92,171 | -1.40(-3.15%) |
Apr 02, 2019 | 44.69 | 44.74 | 43.61 | 44.26 | 78,436 | -0.54(-1.20%) |
Apr 01, 2019 | 44.74 | 44.96 | 43.77 | 44.80 | 136,120 | +0.45(+1.02%) |
Mar 29, 2019 | 43.71 | 44.62 | 43.53 | 44.35 | 286,652 | +0.61(+1.39%) |
Mar 28, 2019 | 42.57 | 43.89 | 42.57 | 43.74 | 122,833 | +1.05(+2.46%) |
Mar 27, 2019 | 43.51 | 43.68 | 41.05 | 42.69 | 174,834 | -0.92(-2.12%) |
Mar 26, 2019 | 44.23 | 44.80 | 43.55 | 43.61 | 127,015 | -0.16(-0.37%) |
Mar 25, 2019 | 43.05 | 44.07 | 42.30 | 43.78 | 235,900 | +0.76(+1.77%) |
Mar 22, 2019 | 45.08 | 45.63 | 42.95 | 43.02 | 130,853 | -2.30(-5.07%) |
Mar 21, 2019 | 45.50 | 46.12 | 45.20 | 45.32 | 101,513 | -0.47(-1.02%) |
Mar 20, 2019 | 46.90 | 47.38 | 44.94 | 45.78 | 112,410 | -1.22(-2.60%) |
Mar 19, 2019 | 47.90 | 48.08 | 46.90 | 47.00 | 96,712 | -0.77(-1.61%) |
Mar 18, 2019 | 46.07 | 48.13 | 46.07 | 47.77 | 122,228 | +1.62(+3.52%) |
Mar 15, 2019 | 46.66 | 47.44 | 45.65 | 46.15 | 128,480 | -0.53(-1.13%) |
Mar 14, 2019 | 45.75 | 46.98 | 45.28 | 46.68 | 118,041 | +0.84(+1.82%) |
Mar 13, 2019 | 45.24 | 45.89 | 44.81 | 45.84 | 104,810 | +0.77(+1.71%) |
Mar 12, 2019 | 46.14 | 46.91 | 44.95 | 45.07 | 194,193 | -0.18(-0.40%) |
Mar 11, 2019 | 42.10 | 46.25 | 41.89 | 45.25 | 267,636 | +2.94(+6.95%) |
Mar 08, 2019 | 41.39 | 42.34 | 41.07 | 42.31 | 116,933 | +0.41(+0.99%) |
Mar 07, 2019 | 40.59 | 42.14 | 40.15 | 41.90 | 168,996 | +1.43(+3.54%) |
Mar 06, 2019 | 43.04 | 43.14 | 40.19 | 40.47 | 197,564 | -2.52(-5.86%) |
Mar 05, 2019 | 40.14 | 44.12 | 39.46 | 42.99 | 506,945 | +4.87(+12.79%) |
Mar 04, 2019 | 39.29 | 39.53 | 38.10 | 38.11 | 176,879 | -1.12(-2.87%) |
Mar 01, 2019 | 39.51 | 40.06 | 39.18 | 39.24 | 120,054 | -0.07(-0.17%) |
Feb 28, 2019 | 38.39 | 39.47 | 38.35 | 39.30 | 172,978 | +0.93(+2.43%) |
Feb 27, 2019 | 37.89 | 38.41 | 37.70 | 38.37 | 132,311 | +0.32(+0.83%) |
Feb 26, 2019 | 38.39 | 38.64 | 37.83 | 38.06 | 89,854 | -0.54(-1.39%) |
Feb 25, 2019 | 39.55 | 39.77 | 38.56 | 38.59 | 88,905 | -0.82(-2.07%) |
Feb 22, 2019 | 39.14 | 39.97 | 39.08 | 39.41 | 57,010 | +0.30(+0.76%) |
Feb 21, 2019 | 38.54 | 39.30 | 37.85 | 39.11 | 81,895 | +0.54(+1.40%) |
Feb 20, 2019 | 37.14 | 39.00 | 37.08 | 38.57 | 98,839 | +1.51(+4.07%) |
Feb 19, 2019 | 37.19 | 37.70 | 37.04 | 37.07 | 83,222 | -0.19(-0.52%) |
Feb 15, 2019 | 37.22 | 37.47 | 37.07 | 37.26 | 52,952 | +0.37(+1.02%) |
Feb 14, 2019 | 36.83 | 37.22 | 36.83 | 36.88 | 109,811 | -0.22(-0.60%) |
Feb 13, 2019 | 36.83 | 37.46 | 36.79 | 37.10 | 89,522 | +0.41(+1.13%) |
Feb 12, 2019 | 36.02 | 36.89 | 35.87 | 36.69 | 137,805 | +0.63(+1.76%) |
Feb 11, 2019 | 35.85 | 36.14 | 35.09 | 36.06 | 111,036 | +0.42(+1.19%) |
Feb 08, 2019 | 32.82 | 35.63 | 32.82 | 35.63 | 202,760 | +2.59(+7.82%) |
Feb 07, 2019 | 33.37 | 33.37 | 32.41 | 33.05 | 73,693 | -0.43(-1.29%) |
Feb 06, 2019 | 34.32 | 34.93 | 33.05 | 33.48 | 83,494 | -0.96(-2.79%) |
Feb 05, 2019 | 35.16 | 35.75 | 34.28 | 34.44 | 108,434 | -0.59(-1.67%) |
Feb 04, 2019 | 35.07 | 35.35 | 34.09 | 35.03 | 119,406 | -0.10(-0.27%) |
Feb 01, 2019 | 34.15 | 35.34 | 33.96 | 35.12 | 133,682 | +1.09(+3.19%) |
Jan 31, 2019 | 32.80 | 34.16 | 32.78 | 34.04 | 109,487 | +1.40(+4.30%) |
Jan 30, 2019 | 31.49 | 32.74 | 31.35 | 32.63 | 92,135 | +1.43(+4.59%) |
Jan 29, 2019 | 31.06 | 31.22 | 30.44 | 31.20 | 51,919 | +0.22(+0.71%) |
Jan 28, 2019 | 30.76 | 31.19 | 30.54 | 30.98 | 62,967 | +0.02(+0.06%) |
Jan 25, 2019 | 31.03 | 31.81 | 30.88 | 30.96 | 60,651 | -0.06(-0.19%) |
Jan 24, 2019 | 31.82 | 31.86 | 30.88 | 31.02 | 136,122 | -0.78(-2.45%) |
Jan 23, 2019 | 31.84 | 32.12 | 31.50 | 31.80 | 66,921 | +0.10(+0.30%) |
Jan 22, 2019 | 31.75 | 31.90 | 31.20 | 31.70 | 186,697 | -0.03(-0.09%) |
Jan 18, 2019 | 30.44 | 32.03 | 30.30 | 31.73 | 185,699 | +1.31(+4.30%) |
Jan 17, 2019 | 30.82 | 31.33 | 29.66 | 30.42 | 112,990 | -0.46(-1.49%) |
Jan 16, 2019 | 29.88 | 31.27 | 29.84 | 30.88 | 256,386 | +1.14(+3.85%) |
Jan 15, 2019 | 27.84 | 29.91 | 27.84 | 29.74 | 163,272 | +1.91(+6.87%) |
Jan 14, 2019 | 27.92 | 28.33 | 27.62 | 27.83 | 102,903 | -0.33(-1.16%) |
Jan 11, 2019 | 28.14 | 28.41 | 27.92 | 28.15 | 71,782 | -0.06(-0.20%) |
Jan 10, 2019 | 28.08 | 28.41 | 27.88 | 28.21 | 185,963 | -0.15(-0.54%) |
Jan 09, 2019 | 28.56 | 29.02 | 28.24 | 28.37 | 117,691 | -0.22(-0.77%) |
Jan 08, 2019 | 27.57 | 28.75 | 26.90 | 28.59 | 187,363 | +1.30(+4.76%) |
Jan 07, 2019 | 27.88 | 28.49 | 27.22 | 27.29 | 107,596 | -0.64(-2.31%) |
Jan 04, 2019 | 26.61 | 28.05 | 26.17 | 27.93 | 115,996 | +1.70(+6.49%) |
Jan 03, 2019 | 25.99 | 26.77 | 25.65 | 26.23 | 57,786 | -0.16(-0.62%) |
Jan 02, 2019 | 25.74 | 26.60 | 25.37 | 26.40 | 92,520 | +0.23(+0.88%) |
Dec 31, 2018 | 26.95 | 27.40 | 25.48 | 26.16 | 308,146 | -0.69(-2.58%) |
Dec 28, 2018 | 27.00 | 27.35 | 26.54 | 26.86 | 44,214 | -0.05(-0.18%) |
Dec 27, 2018 | 27.08 | 27.09 | 26.24 | 26.90 | 86,535 | -0.47(-1.72%) |
Dec 26, 2018 | 26.43 | 27.57 | 26.15 | 27.38 | 90,580 | +1.12(+4.25%) |
Dec 24, 2018 | 26.95 | 27.10 | 26.19 | 26.26 | 46,294 | -0.86(-3.15%) |
Dec 21, 2018 | 26.87 | 27.78 | 26.75 | 27.12 | 186,739 | +0.19(+0.71%) |
Dec 20, 2018 | 26.18 | 27.15 | 25.98 | 26.92 | 121,838 | +0.74(+2.81%) |
Dec 19, 2018 | 26.24 | 27.19 | 25.85 | 26.19 | 157,219 | -0.07(-0.26%) |
Dec 18, 2018 | 26.53 | 26.87 | 25.93 | 26.26 | 134,072 | -0.28(-1.05%) |
Dec 17, 2018 | 27.48 | 27.61 | 26.41 | 26.53 | 146,959 | -0.97(-3.52%) |
Dec 14, 2018 | 28.29 | 28.87 | 27.30 | 27.50 | 71,901 | -1.09(-3.83%) |
Dec 13, 2018 | 28.85 | 29.43 | 28.27 | 28.60 | 88,789 | -0.01(-0.03%) |
Dec 12, 2018 | 28.03 | 29.03 | 27.96 | 28.61 | 103,342 | +0.83(+3.01%) |
Dec 11, 2018 | 27.99 | 28.26 | 27.35 | 27.77 | 83,372 | +0.08(+0.28%) |
Dec 10, 2018 | 27.57 | 28.07 | 27.33 | 27.70 | 96,217 | +0.15(+0.56%) |
Dec 07, 2018 | 28.31 | 28.84 | 27.47 | 27.54 | 167,457 | -0.48(-1.71%) |
Dec 06, 2018 | 28.23 | 28.53 | 27.39 | 28.02 | 183,000 | -0.48(-1.68%) |
Dec 04, 2018 | 29.06 | 29.36 | 28.07 | 28.50 | 193,508 | -0.76(-2.59%) |
Dec 03, 2018 | 29.20 | 29.38 | 27.83 | 29.26 | 247,613 | +0.66(+2.32%) |
Nov 30, 2018 | 28.21 | 28.69 | 27.59 | 28.60 | 357,839 | +0.41(+1.46%) |
Nov 29, 2018 | 28.31 | 28.89 | 27.29 | 28.18 | 310,775 | -0.12(-0.41%) |
Nov 28, 2018 | 28.70 | 28.79 | 27.19 | 28.30 | 246,842 | -0.56(-1.93%) |
Nov 27, 2018 | 29.14 | 29.94 | 28.83 | 28.86 | 140,315 | -0.55(-1.86%) |
Nov 26, 2018 | 30.49 | 30.50 | 29.11 | 29.40 | 158,375 | -0.90(-2.98%) |
Nov 23, 2018 | 30.29 | 30.56 | 30.04 | 30.31 | 48,142 | -0.12(-0.41%) |
Nov 21, 2018 | 30.43 | 30.43 | 30.43 | 0 | -0.40(-1.31%) | |
Nov 20, 2018 | 31.20 | 31.57 | 30.37 | 30.83 | 130,740 | -0.81(-2.55%) |
Nov 19, 2018 | 32.66 | 32.97 | 31.27 | 31.64 | 115,143 | -1.26(-3.82%) |
Nov 16, 2018 | 33.15 | 33.50 | 32.51 | 32.90 | 145,886 | -0.40(-1.21%) |
Nov 15, 2018 | 31.67 | 33.63 | 31.27 | 33.30 | 283,723 | +1.55(+4.90%) |
Nov 14, 2018 | 33.18 | 33.18 | 31.20 | 31.75 | 136,221 | -1.11(-3.39%) |
Nov 13, 2018 | 33.83 | 34.08 | 32.66 | 32.86 | 115,651 | -1.28(-3.74%) |
Nov 12, 2018 | 35.51 | 35.59 | 34.08 | 34.13 | 83,232 | -1.60(-4.48%) |
Nov 09, 2018 | 36.00 | 36.27 | 35.15 | 35.74 | 135,987 | -0.83(-2.28%) |
Nov 08, 2018 | 35.51 | 36.95 | 35.51 | 36.57 | 103,962 | +0.75(+2.09%) |
Nov 07, 2018 | 38.46 | 39.03 | 34.15 | 35.82 | 217,755 | -4.43(-11.01%) |
Nov 06, 2018 | 40.04 | 40.54 | 39.72 | 40.26 | 98,836 | +0.08(+0.19%) |
Nov 05, 2018 | 39.51 | 40.87 | 39.51 | 40.18 | 92,710 | +0.67(+1.70%) |
Nov 02, 2018 | 40.01 | 40.78 | 39.31 | 39.51 | 115,042 | -0.39(-0.99%) |