Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 13.64 | 13.69 | 13.07 | 13.61 | 3,189,605 | -0.14(-1.03%) |
Oct 30, 2019 | 13.68 | 13.79 | 13.18 | 13.75 | 2,711,006 | -0.04(-0.30%) |
Oct 29, 2019 | 14.02 | 14.02 | 13.64 | 13.79 | 1,925,316 | -0.30(-2.12%) |
Oct 28, 2019 | 13.94 | 14.40 | 13.92 | 14.09 | 2,438,155 | +0.20(+1.43%) |
Oct 25, 2019 | 13.42 | 14.03 | 13.25 | 13.89 | 2,305,454 | +0.36(+2.64%) |
Oct 24, 2019 | 14.00 | 14.13 | 13.19 | 13.54 | 2,629,097 | -0.39(-2.80%) |
Oct 23, 2019 | 13.48 | 14.55 | 13.42 | 13.93 | 5,688,010 | +0.60(+4.48%) |
Oct 22, 2019 | 12.95 | 13.38 | 12.47 | 13.33 | 2,840,906 | +0.29(+2.23%) |
Oct 21, 2019 | 12.71 | 13.21 | 12.63 | 13.04 | 2,028,966 | +0.47(+3.76%) |
Oct 18, 2019 | 12.48 | 12.74 | 12.23 | 12.57 | 2,847,609 | +0.02(+0.13%) |
Oct 17, 2019 | 12.75 | 12.82 | 12.40 | 12.55 | 2,649,631 | -0.12(-0.98%) |
Oct 16, 2019 | 12.22 | 13.00 | 12.22 | 12.67 | 2,507,522 | +0.44(+3.59%) |
Oct 15, 2019 | 12.13 | 12.50 | 11.94 | 12.23 | 2,031,553 | +0.07(+0.61%) |
Oct 14, 2019 | 12.23 | 12.27 | 11.90 | 12.16 | 2,552,383 | -0.15(-1.21%) |
Oct 11, 2019 | 11.78 | 12.42 | 11.75 | 12.31 | 3,363,361 | +0.81(+7.07%) |
Oct 10, 2019 | 11.21 | 11.58 | 11.12 | 11.50 | 2,180,371 | +0.38(+3.43%) |
Oct 09, 2019 | 11.00 | 11.20 | 10.85 | 11.11 | 1,735,810 | +0.23(+2.13%) |
Oct 08, 2019 | 10.94 | 11.06 | 10.73 | 10.88 | 2,044,810 | -0.19(-1.72%) |
Oct 07, 2019 | 10.99 | 11.49 | 10.92 | 11.07 | 2,742,123 | +0.07(+0.60%) |
Oct 04, 2019 | 11.28 | 11.53 | 10.70 | 11.01 | 2,636,389 | -0.32(-2.78%) |
Oct 03, 2019 | 11.13 | 11.33 | 10.84 | 11.32 | 1,760,355 | +0.10(+0.89%) |
Oct 02, 2019 | 11.38 | 11.45 | 10.97 | 11.22 | 2,674,535 | -0.37(-3.22%) |
Oct 01, 2019 | 12.47 | 12.78 | 11.55 | 11.60 | 3,228,142 | -0.80(-6.43%) |
Sep 30, 2019 | 12.12 | 12.43 | 11.74 | 12.39 | 3,338,438 | +0.36(+2.96%) |
Sep 27, 2019 | 11.94 | 12.37 | 11.84 | 12.04 | 6,136,224 | +0.09(+0.76%) |
Sep 26, 2019 | 12.22 | 12.23 | 11.72 | 11.94 | 2,445,322 | -0.28(-2.31%) |
Sep 25, 2019 | 11.84 | 12.36 | 11.79 | 12.23 | 3,113,658 | +0.27(+2.29%) |
Sep 24, 2019 | 13.40 | 13.57 | 11.86 | 11.95 | 3,611,235 | -1.52(-11.27%) |
Sep 23, 2019 | 13.23 | 13.56 | 13.10 | 13.47 | 1,950,917 | +0.04(+0.31%) |
Sep 20, 2019 | 13.63 | 13.66 | 13.09 | 13.43 | 4,534,474 | -0.17(-1.28%) |
Sep 19, 2019 | 13.47 | 13.89 | 13.41 | 13.60 | 2,499,217 | +0.17(+1.23%) |
Sep 18, 2019 | 13.74 | 13.78 | 13.26 | 13.44 | 4,403,913 | -0.35(-2.53%) |
Sep 17, 2019 | 13.97 | 13.97 | 13.40 | 13.79 | 3,246,597 | -0.38(-2.69%) |
Sep 16, 2019 | 14.03 | 14.30 | 13.94 | 14.17 | 5,151,613 | +0.61(+4.46%) |
Sep 13, 2019 | 13.98 | 14.08 | 13.33 | 13.56 | 2,809,030 | +0.00(+0.00%) |
Sep 12, 2019 | 13.63 | 13.89 | 13.13 | 13.56 | 3,402,524 | -0.13(-0.97%) |
Sep 11, 2019 | 13.69 | 13.87 | 12.94 | 13.69 | 5,325,128 | +0.08(+0.61%) |
Sep 10, 2019 | 13.30 | 13.75 | 12.75 | 13.61 | 5,609,226 | +0.47(+3.60%) |
Sep 09, 2019 | 12.04 | 13.25 | 12.02 | 13.14 | 4,844,185 | +0.98(+8.05%) |
Sep 06, 2019 | 12.15 | 12.23 | 11.82 | 12.16 | 3,663,313 | +0.17(+1.38%) |
Sep 05, 2019 | 11.45 | 12.12 | 11.43 | 11.99 | 3,585,649 | +0.81(+7.27%) |
Sep 04, 2019 | 11.28 | 11.42 | 10.97 | 11.18 | 2,910,707 | +0.11(+0.97%) |
Sep 03, 2019 | 11.54 | 11.61 | 10.87 | 11.07 | 3,014,839 | -0.68(-5.79%) |
Aug 30, 2019 | 11.61 | 11.94 | 11.55 | 11.75 | 3,824,018 | +0.27(+2.31%) |
Aug 29, 2019 | 10.96 | 11.60 | 10.93 | 11.49 | 3,565,108 | +0.71(+6.62%) |
Aug 28, 2019 | 10.25 | 10.92 | 10.10 | 10.77 | 3,418,948 | +0.52(+5.10%) |
Aug 27, 2019 | 10.64 | 10.64 | 10.08 | 10.25 | 12,277,049 | -0.32(-3.06%) |
Aug 26, 2019 | 11.04 | 11.05 | 10.45 | 10.58 | 3,439,977 | -0.21(-1.92%) |
Aug 23, 2019 | 10.79 | 11.11 | 10.62 | 10.78 | 4,257,188 | -0.21(-1.89%) |
Aug 22, 2019 | 11.78 | 12.01 | 10.92 | 10.99 | 5,620,833 | -0.71(-6.10%) |
Aug 21, 2019 | 10.98 | 11.72 | 10.79 | 11.70 | 9,631,706 | +0.87(+8.04%) |
Aug 20, 2019 | 11.07 | 11.16 | 10.58 | 10.83 | 3,695,765 | +0.09(+0.85%) |
Aug 19, 2019 | 10.95 | 10.95 | 10.35 | 10.74 | 4,546,330 | +0.24(+2.29%) |
Aug 16, 2019 | 9.837 | 10.57 | 9.837 | 10.50 | 4,767,033 | +0.61(+6.12%) |
Aug 15, 2019 | 9.896 | 9.983 | 9.713 | 9.896 | 3,327,919 | +0.12(+1.19%) |
Aug 14, 2019 | 9.861 | 9.918 | 9.584 | 9.779 | 3,968,483 | -0.45(-4.44%) |
Aug 13, 2019 | 10.12 | 10.67 | 10.02 | 10.23 | 6,025,288 | +0.07(+0.72%) |
Aug 12, 2019 | 10.75 | 10.77 | 10.11 | 10.16 | 3,983,336 | -0.69(-6.36%) |
Aug 09, 2019 | 11.56 | 11.57 | 10.74 | 10.85 | 5,983,049 | -0.94(-7.99%) |
Aug 08, 2019 | 11.66 | 12.30 | 11.56 | 11.79 | 6,939,677 | +0.29(+2.54%) |
Aug 07, 2019 | 11.34 | 11.79 | 11.18 | 11.50 | 4,931,523 | +0.12(+1.07%) |
Aug 06, 2019 | 11.18 | 11.50 | 10.87 | 11.38 | 5,369,396 | +0.19(+1.67%) |
Aug 05, 2019 | 11.83 | 12.16 | 11.07 | 11.19 | 8,635,989 | -0.74(-6.20%) |
Aug 02, 2019 | 12.66 | 12.90 | 11.39 | 11.93 | 17,406,578 | -2.82(-19.11%) |
Aug 01, 2019 | 15.51 | 15.67 | 14.69 | 14.75 | 4,996,990 | -0.74(-4.77%) |
Jul 31, 2019 | 15.69 | 15.94 | 15.44 | 15.49 | 3,481,390 | -0.20(-1.29%) |
Jul 30, 2019 | 15.48 | 15.69 | 15.16 | 15.69 | 2,616,064 | +0.00(+0.00%) |
Jul 29, 2019 | 15.85 | 16.25 | 15.58 | 15.69 | 3,236,975 | -0.14(-0.87%) |
Jul 26, 2019 | 15.55 | 15.98 | 15.34 | 15.83 | 2,553,417 | +0.37(+2.36%) |
Jul 25, 2019 | 15.56 | 16.45 | 14.73 | 15.47 | 6,655,815 | -0.20(-1.25%) |
Jul 24, 2019 | 15.50 | 15.85 | 15.28 | 15.66 | 2,751,659 | +0.14(+0.89%) |
Jul 23, 2019 | 15.16 | 15.71 | 15.16 | 15.52 | 2,527,138 | +0.40(+2.63%) |
Jul 22, 2019 | 15.36 | 15.50 | 14.93 | 15.12 | 2,943,059 | -0.15(-1.01%) |
Jul 19, 2019 | 15.52 | 15.65 | 15.24 | 15.28 | 2,951,081 | -0.28(-1.78%) |
Jul 18, 2019 | 15.74 | 16.00 | 15.35 | 15.55 | 2,187,720 | -0.24(-1.49%) |
Jul 17, 2019 | 16.45 | 16.45 | 15.72 | 15.79 | 2,804,016 | -0.79(-4.75%) |
Jul 16, 2019 | 15.80 | 16.84 | 15.74 | 16.58 | 2,857,598 | +0.86(+5.48%) |
Jul 15, 2019 | 15.99 | 16.06 | 15.60 | 15.72 | 4,067,875 | -0.32(-1.98%) |
Jul 12, 2019 | 15.31 | 16.38 | 15.25 | 16.03 | 2,964,254 | +0.47(+3.03%) |
Jul 11, 2019 | 15.98 | 15.98 | 15.22 | 15.56 | 3,122,569 | -0.39(-2.44%) |
Jul 10, 2019 | 16.33 | 16.37 | 15.82 | 15.95 | 2,304,655 | -0.17(-1.06%) |
Jul 09, 2019 | 15.89 | 16.32 | 15.58 | 16.12 | 3,941,613 | +0.08(+0.51%) |
Jul 08, 2019 | 17.05 | 17.14 | 15.97 | 16.04 | 4,744,528 | -1.22(-7.06%) |
Jul 05, 2019 | 17.43 | 17.63 | 17.02 | 17.26 | 1,882,807 | -0.23(-1.30%) |
Jul 03, 2019 | 17.10 | 17.59 | 16.61 | 17.49 | 2,803,342 | +0.29(+1.70%) |
Jul 02, 2019 | 18.25 | 18.25 | 16.75 | 17.20 | 6,739,771 | -1.10(-6.04%) |
Jul 01, 2019 | 19.88 | 20.09 | 18.24 | 18.30 | 5,803,729 | -1.19(-6.12%) |
Jun 28, 2019 | 20.31 | 20.42 | 19.40 | 19.49 | 9,590,460 | -0.73(-3.61%) |
Jun 27, 2019 | 20.31 | 20.49 | 20.08 | 20.22 | 4,750,102 | -0.14(-0.68%) |
Jun 26, 2019 | 20.06 | 20.43 | 19.96 | 20.36 | 1,321,291 | +0.46(+2.33%) |
Jun 25, 2019 | 19.51 | 20.05 | 19.41 | 19.90 | 1,913,551 | +0.17(+0.86%) |
Jun 24, 2019 | 20.15 | 20.27 | 19.73 | 19.73 | 2,106,268 | -0.46(-2.29%) |
Jun 21, 2019 | 19.75 | 20.59 | 19.68 | 20.19 | 4,242,933 | +0.41(+2.09%) |
Jun 20, 2019 | 20.15 | 20.26 | 19.58 | 19.78 | 1,739,841 | +0.11(+0.58%) |
Jun 19, 2019 | 19.87 | 19.91 | 19.58 | 19.66 | 2,066,799 | -0.11(-0.58%) |
Jun 18, 2019 | 19.34 | 19.98 | 19.17 | 19.78 | 2,353,020 | +0.67(+3.49%) |
Jun 17, 2019 | 19.37 | 19.43 | 19.05 | 19.11 | 2,060,815 | -0.25(-1.30%) |
Jun 14, 2019 | 19.56 | 19.56 | 19.13 | 19.36 | 1,745,533 | -0.35(-1.77%) |
Jun 13, 2019 | 19.28 | 19.73 | 19.15 | 19.71 | 1,495,428 | +0.56(+2.93%) |
Jun 12, 2019 | 19.27 | 19.41 | 19.01 | 19.15 | 2,085,892 | -0.22(-1.13%) |
Jun 11, 2019 | 19.43 | 20.09 | 19.33 | 19.37 | 4,693,540 | +0.71(+3.83%) |
Jun 10, 2019 | 18.43 | 18.97 | 18.43 | 18.66 | 3,071,636 | +0.32(+1.73%) |
Jun 07, 2019 | 18.45 | 18.58 | 18.16 | 18.34 | 2,176,068 | -0.07(-0.40%) |
Jun 06, 2019 | 18.22 | 18.52 | 17.87 | 18.41 | 2,465,544 | +0.20(+1.12%) |
Jun 05, 2019 | 19.00 | 19.09 | 17.93 | 18.21 | 4,081,860 | -0.53(-2.82%) |
Jun 04, 2019 | 18.27 | 18.89 | 18.19 | 18.74 | 3,901,472 | +0.90(+5.05%) |
Jun 03, 2019 | 17.11 | 18.00 | 17.11 | 17.84 | 3,397,171 | +0.71(+4.13%) |
May 31, 2019 | 17.69 | 17.81 | 17.12 | 17.13 | 4,070,941 | -0.92(-5.09%) |
May 30, 2019 | 18.32 | 18.83 | 17.96 | 18.05 | 1,675,271 | -0.37(-1.98%) |
May 29, 2019 | 18.15 | 18.45 | 17.93 | 18.41 | 1,998,100 | -0.11(-0.57%) |
May 28, 2019 | 18.37 | 18.59 | 18.16 | 18.52 | 2,594,233 | +0.23(+1.24%) |
May 24, 2019 | 18.83 | 19.10 | 18.10 | 18.29 | 1,738,515 | -0.32(-1.70%) |
May 23, 2019 | 18.91 | 18.91 | 18.31 | 18.61 | 3,597,527 | -0.46(-2.43%) |
May 22, 2019 | 19.16 | 19.40 | 18.88 | 19.07 | 2,350,866 | -0.22(-1.14%) |
May 21, 2019 | 18.62 | 19.64 | 18.62 | 19.29 | 4,451,400 | +1.09(+5.98%) |
May 20, 2019 | 18.48 | 18.59 | 18.16 | 18.20 | 3,047,070 | -0.55(-2.94%) |
May 17, 2019 | 19.18 | 19.29 | 18.58 | 18.75 | 3,803,041 | -0.68(-3.51%) |
May 16, 2019 | 19.34 | 19.78 | 19.01 | 19.44 | 3,252,488 | +0.15(+0.80%) |
May 15, 2019 | 19.49 | 19.74 | 18.97 | 19.28 | 5,792,895 | -0.33(-1.70%) |
May 14, 2019 | 20.48 | 20.97 | 19.58 | 19.62 | 11,663,111 | -0.74(-3.63%) |
May 13, 2019 | 20.86 | 21.14 | 20.15 | 20.36 | 3,855,220 | -1.33(-6.12%) |
May 10, 2019 | 21.87 | 22.08 | 21.23 | 21.68 | 6,085,039 | -0.17(-0.77%) |
May 09, 2019 | 23.09 | 23.10 | 21.78 | 21.85 | 4,794,478 | -1.63(-6.95%) |
May 08, 2019 | 23.15 | 23.55 | 22.69 | 23.48 | 4,419,858 | +0.10(+0.41%) |
May 07, 2019 | 24.91 | 25.02 | 23.12 | 23.39 | 5,624,469 | -2.03(-7.97%) |
May 06, 2019 | 26.53 | 27.14 | 25.20 | 25.41 | 6,381,701 | -2.07(-7.52%) |
May 03, 2019 | 26.78 | 27.75 | 26.34 | 27.48 | 6,511,697 | +0.01(+0.03%) |
May 02, 2019 | 27.84 | 28.15 | 27.13 | 27.47 | 3,234,970 | -0.51(-1.84%) |
May 01, 2019 | 28.93 | 29.19 | 27.94 | 27.98 | 2,910,510 | -0.96(-3.33%) |
Apr 30, 2019 | 30.09 | 30.20 | 28.94 | 28.95 | 2,437,218 | -1.12(-3.72%) |
Apr 29, 2019 | 30.89 | 31.08 | 29.99 | 30.07 | 2,548,859 | -0.92(-2.98%) |
Apr 26, 2019 | 30.50 | 31.23 | 30.42 | 30.99 | 1,599,656 | +0.37(+1.21%) |
Apr 25, 2019 | 31.10 | 31.16 | 30.38 | 30.62 | 2,039,890 | -0.72(-2.31%) |
Apr 24, 2019 | 31.97 | 32.18 | 31.21 | 31.34 | 1,958,784 | -0.63(-1.96%) |
Apr 23, 2019 | 31.75 | 32.19 | 31.64 | 31.97 | 2,008,437 | +0.35(+1.09%) |
Apr 22, 2019 | 31.36 | 31.89 | 31.26 | 31.63 | 1,197,986 | +0.04(+0.13%) |
Apr 18, 2019 | 32.02 | 32.11 | 31.42 | 31.59 | 1,320,401 | -0.38(-1.18%) |
Apr 17, 2019 | 32.64 | 32.64 | 31.86 | 31.96 | 2,186,244 | -0.35(-1.07%) |
Apr 16, 2019 | 32.52 | 32.64 | 32.17 | 32.31 | 1,872,842 | -0.21(-0.64%) |
Apr 15, 2019 | 32.90 | 33.44 | 32.26 | 32.52 | 2,334,618 | +0.64(+1.99%) |
Apr 12, 2019 | 31.71 | 32.39 | 31.50 | 31.88 | 1,528,132 | +0.64(+2.06%) |
Apr 11, 2019 | 30.99 | 31.39 | 30.81 | 31.24 | 1,765,119 | +0.23(+0.73%) |
Apr 10, 2019 | 30.32 | 31.40 | 30.16 | 31.02 | 2,161,451 | +0.87(+2.88%) |
Apr 09, 2019 | 30.62 | 30.69 | 30.07 | 30.15 | 1,546,455 | -0.76(-2.47%) |
Apr 08, 2019 | 30.63 | 31.14 | 30.34 | 30.91 | 1,421,643 | +0.34(+1.10%) |
Apr 05, 2019 | 30.71 | 30.91 | 30.49 | 30.57 | 991,637 | +0.05(+0.16%) |
Apr 04, 2019 | 30.56 | 31.03 | 30.36 | 30.52 | 1,527,618 | -0.03(-0.11%) |
Apr 03, 2019 | 30.44 | 31.18 | 30.44 | 30.56 | 2,149,991 | +0.55(+1.85%) |
Apr 02, 2019 | 30.15 | 30.48 | 29.74 | 30.00 | 2,101,950 | -0.20(-0.67%) |
Apr 01, 2019 | 30.03 | 30.59 | 29.40 | 30.20 | 1,778,229 | +0.33(+1.10%) |
Mar 29, 2019 | 29.75 | 30.43 | 29.54 | 29.87 | 3,174,186 | +0.39(+1.31%) |
Mar 28, 2019 | 28.68 | 29.67 | 28.68 | 29.49 | 2,607,446 | +0.92(+3.24%) |
Mar 27, 2019 | 28.60 | 28.86 | 28.23 | 28.56 | 2,422,830 | +0.09(+0.31%) |
Mar 26, 2019 | 29.17 | 29.65 | 28.08 | 28.47 | 4,237,943 | -0.92(-3.12%) |
Mar 25, 2019 | 30.79 | 31.29 | 29.21 | 29.39 | 3,611,896 | -1.40(-4.54%) |
Mar 22, 2019 | 32.37 | 32.51 | 30.78 | 30.79 | 2,656,723 | -1.83(-5.62%) |
Mar 21, 2019 | 32.03 | 33.03 | 31.89 | 32.62 | 2,636,700 | +0.47(+1.48%) |
Mar 20, 2019 | 31.66 | 32.34 | 31.49 | 32.15 | 2,897,570 | +0.48(+1.52%) |
Mar 19, 2019 | 31.70 | 32.71 | 31.55 | 31.67 | 2,026,202 | +0.30(+0.95%) |
Mar 18, 2019 | 30.37 | 31.50 | 29.95 | 31.37 | 1,890,718 | +0.91(+2.98%) |
Mar 15, 2019 | 30.61 | 31.50 | 30.34 | 30.46 | 2,820,918 | -0.58(-1.86%) |
Mar 14, 2019 | 31.26 | 31.38 | 30.55 | 31.04 | 3,231,814 | -0.29(-0.92%) |
Mar 13, 2019 | 31.13 | 31.67 | 30.94 | 31.33 | 2,268,951 | +0.31(+0.98%) |
Mar 12, 2019 | 30.92 | 31.13 | 30.75 | 31.02 | 1,210,104 | +0.18(+0.60%) |
Mar 11, 2019 | 30.69 | 31.23 | 30.37 | 30.84 | 1,358,891 | +0.27(+0.87%) |
Mar 08, 2019 | 30.35 | 30.83 | 29.95 | 30.57 | 2,401,848 | -0.12(-0.39%) |
Mar 07, 2019 | 30.11 | 30.80 | 29.48 | 30.69 | 3,234,157 | +0.51(+1.70%) |
Mar 06, 2019 | 30.28 | 30.57 | 30.11 | 30.18 | 968,706 | -0.11(-0.37%) |
Mar 05, 2019 | 30.32 | 30.61 | 30.08 | 30.29 | 1,331,618 | -0.18(-0.61%) |
Mar 04, 2019 | 30.74 | 30.88 | 29.84 | 30.48 | 1,629,097 | -0.09(-0.29%) |
Mar 01, 2019 | 30.93 | 31.47 | 30.52 | 30.57 | 1,422,027 | -0.01(-0.03%) |
Feb 28, 2019 | 31.13 | 31.30 | 30.54 | 30.57 | 2,056,743 | -0.69(-2.21%) |
Feb 27, 2019 | 30.42 | 31.29 | 30.41 | 31.26 | 1,252,079 | +0.51(+1.67%) |
Feb 26, 2019 | 30.86 | 31.17 | 30.62 | 30.75 | 1,155,396 | -0.27(-0.88%) |
Feb 25, 2019 | 31.41 | 31.50 | 30.70 | 31.02 | 1,547,633 | -0.30(-0.97%) |
Feb 22, 2019 | 30.46 | 31.78 | 30.40 | 31.33 | 1,967,329 | +1.28(+4.25%) |
Feb 21, 2019 | 30.57 | 30.93 | 30.00 | 30.05 | 2,084,647 | -0.45(-1.47%) |
Feb 20, 2019 | 29.99 | 30.72 | 29.91 | 30.50 | 3,036,913 | +0.46(+1.54%) |
Feb 19, 2019 | 29.78 | 30.18 | 28.81 | 30.03 | 3,608,096 | -0.12(-0.40%) |
Feb 15, 2019 | 31.48 | 31.49 | 29.99 | 30.15 | 3,741,856 | -0.75(-2.43%) |
Feb 14, 2019 | 30.80 | 31.37 | 30.75 | 30.90 | 3,065,534 | -0.05(-0.15%) |
Feb 13, 2019 | 30.94 | 31.46 | 30.92 | 30.95 | 1,631,029 | +0.18(+0.60%) |
Feb 12, 2019 | 29.95 | 31.20 | 29.84 | 30.77 | 2,606,818 | +1.30(+4.42%) |
Feb 11, 2019 | 29.07 | 29.58 | 29.07 | 29.47 | 1,343,515 | +0.42(+1.46%) |
Feb 08, 2019 | 28.90 | 29.52 | 28.75 | 29.04 | 1,718,690 | -0.10(-0.36%) |
Feb 07, 2019 | 29.79 | 30.06 | 28.66 | 29.15 | 1,595,725 | -0.99(-3.29%) |
Feb 06, 2019 | 29.83 | 30.26 | 29.77 | 30.14 | 1,586,491 | +0.12(+0.40%) |
Feb 05, 2019 | 29.81 | 30.10 | 29.63 | 30.02 | 1,489,382 | +0.24(+0.80%) |
Feb 04, 2019 | 29.45 | 29.91 | 29.33 | 29.78 | 1,311,840 | +0.26(+0.87%) |
Feb 01, 2019 | 28.57 | 29.66 | 28.44 | 29.52 | 1,970,834 | +0.97(+3.38%) |
Jan 31, 2019 | 28.43 | 29.19 | 28.00 | 28.56 | 2,249,748 | -0.40(-1.38%) |
Jan 30, 2019 | 28.12 | 29.03 | 27.98 | 28.95 | 2,111,895 | +1.16(+4.17%) |
Jan 29, 2019 | 27.82 | 28.36 | 27.65 | 27.80 | 1,809,927 | +0.01(+0.03%) |
Jan 28, 2019 | 28.12 | 28.28 | 27.61 | 27.79 | 1,472,374 | -0.75(-2.63%) |
Jan 25, 2019 | 27.41 | 28.68 | 27.37 | 28.54 | 1,999,254 | +1.45(+5.34%) |
Jan 24, 2019 | 26.67 | 27.28 | 26.67 | 27.09 | 1,255,881 | +0.34(+1.28%) |
Jan 23, 2019 | 27.05 | 27.56 | 26.37 | 26.75 | 1,523,490 | -0.26(-0.98%) |
Jan 22, 2019 | 27.57 | 27.73 | 26.81 | 27.01 | 1,860,980 | -0.90(-3.23%) |
Jan 18, 2019 | 27.58 | 28.28 | 27.51 | 27.92 | 1,347,484 | +0.66(+2.43%) |
Jan 17, 2019 | 26.89 | 27.60 | 26.89 | 27.25 | 2,150,885 | +0.38(+1.40%) |
Jan 16, 2019 | 26.05 | 27.19 | 26.05 | 26.88 | 2,071,387 | +0.78(+3.00%) |
Jan 15, 2019 | 26.29 | 26.58 | 25.71 | 26.10 | 2,146,639 | -0.34(-1.30%) |
Jan 14, 2019 | 26.70 | 26.76 | 26.19 | 26.44 | 1,813,599 | -0.59(-2.19%) |
Jan 11, 2019 | 26.70 | 27.45 | 26.64 | 27.03 | 1,667,735 | +0.20(+0.74%) |
Jan 10, 2019 | 26.06 | 26.89 | 25.71 | 26.83 | 1,528,879 | +0.57(+2.16%) |
Jan 09, 2019 | 26.78 | 26.92 | 26.14 | 26.26 | 2,790,632 | -0.25(-0.93%) |
Jan 08, 2019 | 26.02 | 26.85 | 26.02 | 26.51 | 3,286,137 | +1.05(+4.11%) |
Jan 07, 2019 | 24.89 | 25.91 | 24.30 | 25.46 | 2,561,755 | +0.65(+2.61%) |
Jan 04, 2019 | 23.74 | 24.98 | 23.71 | 24.82 | 2,539,224 | +1.81(+7.88%) |
Jan 03, 2019 | 23.38 | 23.60 | 22.84 | 23.00 | 2,473,229 | -0.42(-1.77%) |
Jan 02, 2019 | 22.10 | 23.48 | 21.93 | 23.42 | 2,526,360 | +0.88(+3.90%) |
Dec 31, 2018 | 22.20 | 22.73 | 22.03 | 22.54 | 1,674,120 | +0.37(+1.66%) |
Dec 28, 2018 | 22.26 | 22.63 | 22.05 | 22.17 | 1,696,029 | -0.03(-0.14%) |
Dec 27, 2018 | 21.51 | 22.21 | 21.13 | 22.21 | 2,074,042 | +0.27(+1.24%) |
Dec 26, 2018 | 20.57 | 21.98 | 20.26 | 21.93 | 2,216,646 | +1.45(+7.06%) |
Dec 24, 2018 | 20.90 | 21.25 | 20.42 | 20.49 | 1,183,477 | -0.47(-2.25%) |
Dec 21, 2018 | 21.26 | 21.80 | 20.94 | 20.96 | 5,839,890 | -0.27(-1.28%) |
Dec 20, 2018 | 21.08 | 22.24 | 20.88 | 21.23 | 2,560,493 | -0.25(-1.15%) |
Dec 19, 2018 | 21.71 | 22.34 | 21.30 | 21.48 | 2,427,326 | -0.22(-0.99%) |
Dec 18, 2018 | 21.67 | 22.19 | 21.59 | 21.69 | 3,199,550 | +0.11(+0.52%) |
Dec 17, 2018 | 22.00 | 22.42 | 21.19 | 21.58 | 4,518,666 | -0.72(-3.22%) |
Dec 14, 2018 | 21.30 | 22.45 | 21.30 | 22.30 | 7,520,646 | +0.62(+2.87%) |
Dec 13, 2018 | 21.43 | 22.00 | 21.25 | 21.68 | 2,892,137 | +0.39(+1.84%) |
Dec 12, 2018 | 20.79 | 21.43 | 20.69 | 21.29 | 3,734,095 | +1.05(+5.17%) |
Dec 11, 2018 | 20.88 | 21.03 | 20.14 | 20.24 | 1,954,247 | -0.06(-0.28%) |
Dec 10, 2018 | 20.71 | 21.00 | 20.10 | 20.30 | 2,055,035 | -0.57(-2.72%) |
Dec 07, 2018 | 21.50 | 21.77 | 20.63 | 20.86 | 2,419,286 | -0.61(-2.83%) |
Dec 06, 2018 | 21.33 | 21.47 | 20.14 | 21.47 | 4,956,780 | -0.22(-0.99%) |
Dec 04, 2018 | 23.11 | 23.26 | 21.58 | 21.69 | 3,224,672 | -1.36(-5.89%) |
Dec 03, 2018 | 23.29 | 23.67 | 22.70 | 23.04 | 2,335,117 | +0.30(+1.30%) |
Nov 30, 2018 | 22.68 | 23.02 | 22.37 | 22.75 | 4,108,931 | -0.02(-0.07%) |
Nov 29, 2018 | 22.41 | 22.89 | 22.15 | 22.76 | 2,465,114 | +0.13(+0.56%) |
Nov 28, 2018 | 22.59 | 22.75 | 21.60 | 22.64 | 2,870,109 | +0.06(+0.28%) |
Nov 27, 2018 | 22.91 | 23.07 | 22.23 | 22.57 | 2,161,079 | -0.54(-2.35%) |
Nov 26, 2018 | 23.42 | 23.93 | 22.69 | 23.12 | 1,915,480 | -0.01(-0.03%) |
Nov 23, 2018 | 23.08 | 23.49 | 22.79 | 23.12 | 1,088,203 | -0.42(-1.80%) |
Nov 21, 2018 | 23.55 | 23.55 | 23.55 | 0 | +0.72(+3.15%) | |
Nov 20, 2018 | 22.84 | 23.64 | 22.35 | 22.83 | 2,715,005 | -0.54(-2.32%) |
Nov 19, 2018 | 23.52 | 23.84 | 23.20 | 23.37 | 2,135,930 | -0.19(-0.81%) |
Nov 16, 2018 | 24.59 | 24.78 | 23.24 | 23.56 | 2,803,262 | -1.29(-5.17%) |
Nov 15, 2018 | 24.74 | 24.94 | 24.11 | 24.85 | 1,281,281 | +0.05(+0.19%) |
Nov 14, 2018 | 24.86 | 25.23 | 24.44 | 24.80 | 2,035,071 | +0.16(+0.64%) |
Nov 13, 2018 | 24.86 | 25.47 | 24.52 | 24.64 | 1,780,958 | -0.22(-0.89%) |
Nov 12, 2018 | 25.42 | 25.51 | 24.74 | 24.86 | 1,382,014 | -0.56(-2.21%) |
Nov 09, 2018 | 25.68 | 25.68 | 24.50 | 25.43 | 1,865,420 | -0.64(-2.46%) |
Nov 08, 2018 | 27.15 | 27.33 | 25.91 | 26.07 | 2,462,679 | -1.57(-5.68%) |
Nov 07, 2018 | 27.20 | 27.67 | 26.74 | 27.64 | 1,505,352 | +0.71(+2.65%) |
Nov 06, 2018 | 26.30 | 27.23 | 26.28 | 26.92 | 1,956,291 | +0.57(+2.16%) |
Nov 05, 2018 | 27.22 | 27.22 | 25.75 | 26.35 | 2,317,992 | -0.88(-3.23%) |
Nov 02, 2018 | 24.94 | 27.60 | 24.94 | 27.23 | 6,208,351 | -0.46(-1.66%) |