Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 18.71 | 18.74 | 18.52 | 18.61 | 235,900 | -0.12(-0.64%) |
Aug 29, 2019 | 18.69 | 18.82 | 18.63 | 18.73 | 302,510 | +0.24(+1.30%) |
Aug 28, 2019 | 18.41 | 18.55 | 18.34 | 18.49 | 144,714 | -0.04(-0.19%) |
Aug 27, 2019 | 18.66 | 18.66 | 18.46 | 18.52 | 479,552 | -0.09(-0.46%) |
Aug 26, 2019 | 18.51 | 18.61 | 18.43 | 18.61 | 289,940 | +0.17(+0.92%) |
Aug 23, 2019 | 18.58 | 18.90 | 18.44 | 18.44 | 552,000 | -0.44(-2.33%) |
Aug 22, 2019 | 18.78 | 18.92 | 18.62 | 18.88 | 794,705 | +0.27(+1.42%) |
Aug 21, 2019 | 18.64 | 18.70 | 18.57 | 18.61 | 448,949 | +0.31(+1.71%) |
Aug 20, 2019 | 18.39 | 18.47 | 18.30 | 18.30 | 420,386 | -0.08(-0.45%) |
Aug 19, 2019 | 18.47 | 18.51 | 18.36 | 18.39 | 320,663 | +0.44(+2.42%) |
Aug 16, 2019 | 17.74 | 17.98 | 17.74 | 17.95 | 272,800 | +0.40(+2.28%) |
Aug 15, 2019 | 17.49 | 17.70 | 17.39 | 17.55 | 330,608 | -0.15(-0.85%) |
Aug 14, 2019 | 18.14 | 18.16 | 17.70 | 17.70 | 400,916 | -0.55(-3.01%) |
Aug 13, 2019 | 18.06 | 18.31 | 18.03 | 18.25 | 440,202 | +0.46(+2.59%) |
Aug 12, 2019 | 17.91 | 18.00 | 17.72 | 17.79 | 482,376 | -0.51(-2.79%) |
Aug 09, 2019 | 18.13 | 18.38 | 17.87 | 18.30 | 1,287,300 | +0.82(+4.69%) |
Aug 08, 2019 | 17.02 | 17.70 | 17.01 | 17.48 | 787,652 | +0.71(+4.23%) |
Aug 07, 2019 | 16.39 | 16.89 | 16.37 | 16.77 | 657,542 | +1.03(+6.54%) |
Aug 06, 2019 | 15.71 | 15.74 | 15.55 | 15.74 | 501,289 | +0.10(+0.64%) |
Aug 05, 2019 | 15.82 | 15.90 | 15.50 | 15.64 | 490,296 | -0.60(-3.69%) |
Aug 02, 2019 | 16.38 | 16.39 | 16.07 | 16.24 | 437,100 | -0.31(-1.87%) |
Aug 01, 2019 | 16.61 | 16.76 | 16.40 | 16.55 | 805,524 | +0.32(+1.97%) |
Jul 31, 2019 | 16.33 | 16.45 | 16.08 | 16.23 | 1,436,641 | +0.27(+1.69%) |
Jul 30, 2019 | 15.84 | 16.06 | 15.79 | 15.96 | 697,789 | -0.66(-3.97%) |
Jul 29, 2019 | 16.62 | 16.65 | 16.55 | 16.62 | 243,058 | -0.15(-0.89%) |
Jul 26, 2019 | 16.66 | 16.79 | 16.61 | 16.77 | 245,200 | +0.27(+1.64%) |
Jul 25, 2019 | 16.84 | 16.84 | 16.43 | 16.50 | 342,057 | -0.35(-2.08%) |
Jul 24, 2019 | 16.81 | 16.90 | 16.75 | 16.85 | 229,505 | -0.34(-1.98%) |
Jul 23, 2019 | 17.07 | 17.20 | 17.05 | 17.19 | 1,039,467 | +0.41(+2.44%) |
Jul 22, 2019 | 16.80 | 16.81 | 16.65 | 16.78 | 331,333 | +0.04(+0.24%) |
Jul 19, 2019 | 16.67 | 16.80 | 16.62 | 16.74 | 511,700 | +0.08(+0.51%) |
Jul 18, 2019 | 16.62 | 16.68 | 16.50 | 16.66 | 1,085,076 | +0.07(+0.39%) |
Jul 17, 2019 | 16.68 | 16.71 | 16.55 | 16.59 | 323,800 | -0.03(-0.18%) |
Jul 16, 2019 | 16.67 | 16.73 | 16.55 | 16.62 | 452,018 | -0.47(-2.75%) |
Jul 15, 2019 | 16.51 | 17.24 | 16.46 | 17.09 | 659,584 | +0.48(+2.89%) |
Jul 12, 2019 | 16.64 | 16.70 | 16.55 | 16.61 | 305,500 | -0.17(-1.01%) |
Jul 11, 2019 | 16.82 | 16.84 | 16.65 | 16.78 | 382,170 | -0.05(-0.30%) |
Jul 10, 2019 | 16.80 | 16.92 | 16.75 | 16.83 | 327,557 | -0.08(-0.47%) |
Jul 09, 2019 | 16.61 | 16.91 | 16.60 | 16.91 | 989,008 | +0.31(+1.87%) |
Jul 08, 2019 | 16.83 | 16.92 | 16.50 | 16.60 | 596,268 | -0.48(-2.81%) |
Jul 05, 2019 | 17.17 | 17.19 | 17.02 | 17.08 | 284,200 | -0.21(-1.21%) |
Jul 03, 2019 | 17.33 | 17.35 | 17.22 | 17.29 | 202,900 | +0.19(+1.11%) |
Jul 02, 2019 | 17.10 | 17.22 | 17.05 | 17.10 | 510,224 | -0.25(-1.44%) |
Jul 01, 2019 | 17.62 | 17.65 | 17.27 | 17.35 | 805,244 | -0.10(-0.57%) |
Jun 28, 2019 | 17.36 | 17.50 | 17.35 | 17.45 | 1,408,700 | +0.08(+0.46%) |
Jun 27, 2019 | 17.23 | 17.48 | 17.20 | 17.37 | 1,457,083 | +0.87(+5.27%) |
Jun 26, 2019 | 15.97 | 16.55 | 15.88 | 16.50 | 1,034,088 | +0.84(+5.36%) |
Jun 25, 2019 | 15.75 | 15.76 | 15.62 | 15.66 | 387,087 | -0.07(-0.45%) |
Jun 24, 2019 | 15.70 | 15.74 | 15.66 | 15.73 | 431,385 | +0.20(+1.29%) |
Jun 21, 2019 | 15.49 | 15.65 | 15.40 | 15.53 | 546,500 | -0.12(-0.77%) |
Jun 20, 2019 | 15.82 | 15.85 | 15.57 | 15.65 | 313,288 | +0.19(+1.23%) |
Jun 19, 2019 | 15.38 | 15.49 | 15.35 | 15.46 | 241,909 | +0.33(+2.18%) |
Jun 18, 2019 | 15.00 | 15.18 | 14.98 | 15.13 | 592,747 | +0.40(+2.72%) |
Jun 17, 2019 | 14.67 | 14.76 | 14.65 | 14.73 | 586,833 | -0.10(-0.67%) |
Jun 14, 2019 | 14.93 | 14.93 | 14.77 | 14.83 | 558,700 | -0.23(-1.53%) |
Jun 13, 2019 | 15.09 | 15.11 | 15.00 | 15.06 | 368,112 | +0.07(+0.43%) |
Jun 12, 2019 | 15.09 | 15.14 | 14.99 | 14.99 | 305,632 | -0.18(-1.15%) |
Jun 11, 2019 | 15.30 | 15.35 | 15.14 | 15.17 | 1,054,296 | +0.24(+1.61%) |
Jun 10, 2019 | 15.04 | 15.04 | 14.91 | 14.93 | 657,894 | -0.05(-0.33%) |
Jun 07, 2019 | 15.02 | 15.10 | 14.95 | 14.98 | 282,800 | -0.11(-0.73%) |
Jun 06, 2019 | 15.09 | 15.10 | 14.88 | 15.09 | 734,626 | -0.07(-0.46%) |
Jun 05, 2019 | 15.28 | 15.29 | 15.09 | 15.16 | 427,526 | -0.25(-1.64%) |
Jun 04, 2019 | 15.39 | 15.45 | 15.25 | 15.41 | 384,911 | +0.25(+1.67%) |
Jun 03, 2019 | 14.93 | 15.16 | 14.92 | 15.16 | 538,713 | +0.41(+2.78%) |
May 31, 2019 | 14.68 | 14.80 | 14.61 | 14.75 | 634,800 | -0.35(-2.29%) |
May 30, 2019 | 15.04 | 15.16 | 15.02 | 15.10 | 394,825 | +0.04(+0.23%) |
May 29, 2019 | 15.06 | 15.14 | 15.00 | 15.06 | 676,829 | -0.37(-2.40%) |
May 28, 2019 | 15.44 | 15.59 | 15.38 | 15.43 | 446,142 | +0.24(+1.61%) |
May 24, 2019 | 15.19 | 15.19 | 15.05 | 15.19 | 285,100 | -0.00(-0.03%) |
May 23, 2019 | 15.13 | 15.24 | 15.06 | 15.19 | 536,186 | -0.46(-2.94%) |
May 22, 2019 | 15.52 | 15.70 | 15.47 | 15.65 | 461,020 | -0.01(-0.10%) |
May 21, 2019 | 15.70 | 15.77 | 15.63 | 15.66 | 724,414 | +0.03(+0.22%) |
May 20, 2019 | 15.55 | 15.70 | 15.54 | 15.63 | 555,708 | -0.20(-1.26%) |
May 17, 2019 | 15.83 | 15.94 | 15.76 | 15.83 | 725,900 | -0.17(-1.06%) |
May 16, 2019 | 15.88 | 16.09 | 15.88 | 16.00 | 570,073 | +0.09(+0.53%) |
May 15, 2019 | 15.54 | 16.00 | 15.52 | 15.91 | 998,063 | +0.36(+2.35%) |
May 14, 2019 | 15.47 | 15.64 | 15.45 | 15.55 | 1,068,592 | -0.36(-2.26%) |
May 13, 2019 | 15.90 | 16.03 | 15.81 | 15.91 | 865,667 | -0.45(-2.76%) |
May 10, 2019 | 16.26 | 16.42 | 16.12 | 16.36 | 534,400 | +0.07(+0.46%) |
May 09, 2019 | 16.15 | 16.30 | 16.05 | 16.29 | 785,037 | -0.50(-3.01%) |
May 08, 2019 | 16.66 | 16.87 | 16.66 | 16.79 | 729,258 | +0.17(+1.02%) |
May 07, 2019 | 16.86 | 16.89 | 16.55 | 16.62 | 787,790 | -0.38(-2.24%) |
May 06, 2019 | 17.06 | 17.27 | 17.00 | 17.00 | 1,114,036 | -0.33(-1.90%) |
May 03, 2019 | 17.34 | 17.44 | 17.25 | 17.33 | 563,000 | +0.06(+0.35%) |
May 02, 2019 | 17.32 | 17.39 | 17.26 | 17.27 | 772,143 | +0.55(+3.29%) |
May 01, 2019 | 16.79 | 16.85 | 16.60 | 16.72 | 956,628 | -0.07(-0.42%) |
Apr 30, 2019 | 16.74 | 16.81 | 16.60 | 16.79 | 740,905 | +0.00(+0.00%) |
Apr 29, 2019 | 16.61 | 16.80 | 16.59 | 16.79 | 795,664 | -0.60(-3.45%) |
Apr 26, 2019 | 17.30 | 17.45 | 17.13 | 17.39 | 627,700 | +0.29(+1.70%) |
Apr 25, 2019 | 17.18 | 17.20 | 16.92 | 17.10 | 490,378 | +0.20(+1.18%) |
Apr 24, 2019 | 16.95 | 16.95 | 16.75 | 16.90 | 726,967 | -0.46(-2.68%) |
Apr 23, 2019 | 17.34 | 17.43 | 17.27 | 17.36 | 467,780 | +0.21(+1.25%) |
Apr 22, 2019 | 17.19 | 17.25 | 17.12 | 17.15 | 498,887 | -0.03(-0.17%) |
Apr 18, 2019 | 17.17 | 17.25 | 17.09 | 17.18 | 598,600 | -0.12(-0.69%) |
Apr 17, 2019 | 17.52 | 17.54 | 17.24 | 17.30 | 2,021,243 | +0.01(+0.06%) |
Apr 16, 2019 | 17.58 | 17.61 | 17.26 | 17.29 | 2,243,571 | -0.11(-0.63%) |
Apr 15, 2019 | 17.35 | 17.43 | 17.30 | 17.40 | 3,830,133 | +0.16(+0.93%) |
Apr 12, 2019 | 17.36 | 17.41 | 17.21 | 17.24 | 922,500 | +0.22(+1.29%) |
Apr 11, 2019 | 17.11 | 17.15 | 16.96 | 17.02 | 6,620,236 | -0.23(-1.33%) |
Apr 10, 2019 | 17.24 | 17.34 | 17.18 | 17.25 | 865,229 | +0.18(+1.05%) |
Apr 09, 2019 | 17.14 | 17.21 | 17.04 | 17.07 | 1,304,078 | -0.11(-0.64%) |
Apr 08, 2019 | 17.35 | 17.37 | 17.13 | 17.18 | 4,886,612 | -0.10(-0.58%) |
Apr 05, 2019 | 17.24 | 17.34 | 17.21 | 17.28 | 1,138,000 | -0.01(-0.06%) |
Apr 04, 2019 | 17.08 | 17.32 | 16.91 | 17.29 | 1,566,697 | +0.29(+1.68%) |
Apr 03, 2019 | 16.89 | 17.02 | 16.87 | 17.00 | 1,097,826 | +0.29(+1.70%) |
Apr 02, 2019 | 16.50 | 16.77 | 16.48 | 16.72 | 1,640,902 | +0.40(+2.45%) |
Apr 01, 2019 | 16.33 | 16.38 | 16.22 | 16.32 | 841,626 | +0.21(+1.33%) |
Mar 29, 2019 | 16.02 | 16.16 | 15.94 | 16.11 | 732,900 | +0.26(+1.61%) |
Mar 28, 2019 | 15.70 | 15.89 | 15.67 | 15.85 | 1,789,166 | +0.03(+0.19%) |
Mar 27, 2019 | 15.98 | 16.08 | 15.72 | 15.82 | 2,086,690 | -0.20(-1.25%) |
Mar 26, 2019 | 16.07 | 16.13 | 16.00 | 16.02 | 1,398,708 | -0.16(-0.99%) |
Mar 25, 2019 | 16.24 | 16.31 | 16.08 | 16.18 | 1,935,225 | -0.46(-2.74%) |
Mar 22, 2019 | 17.00 | 17.08 | 16.59 | 16.64 | 1,429,800 | -0.67(-3.90%) |
Mar 21, 2019 | 17.36 | 17.47 | 17.25 | 17.31 | 2,357,876 | -0.54(-3.00%) |
Mar 20, 2019 | 17.52 | 17.98 | 17.44 | 17.84 | 3,191,709 | -1.83(-9.28%) |
Mar 19, 2019 | 19.70 | 19.80 | 19.63 | 19.67 | 272,025 | +0.48(+2.50%) |
Mar 18, 2019 | 19.17 | 19.30 | 19.15 | 19.19 | 263,226 | +0.09(+0.47%) |
Mar 15, 2019 | 19.30 | 19.51 | 19.09 | 19.10 | 648,700 | +0.03(+0.16%) |
Mar 14, 2019 | 18.98 | 19.14 | 18.94 | 19.07 | 253,724 | -0.14(-0.73%) |
Mar 13, 2019 | 19.05 | 19.29 | 19.02 | 19.21 | 539,854 | +0.29(+1.53%) |
Mar 12, 2019 | 19.07 | 19.10 | 18.85 | 18.92 | 496,254 | -0.36(-1.89%) |
Mar 11, 2019 | 19.29 | 19.35 | 19.19 | 19.29 | 268,858 | -0.25(-1.31%) |
Mar 08, 2019 | 19.50 | 19.56 | 19.45 | 19.54 | 480,100 | -0.16(-0.81%) |
Mar 07, 2019 | 20.12 | 20.15 | 19.68 | 19.70 | 1,189,181 | -0.80(-3.90%) |
Mar 06, 2019 | 20.66 | 20.69 | 20.47 | 20.50 | 843,041 | -0.10(-0.49%) |
Mar 05, 2019 | 20.56 | 20.65 | 20.53 | 20.60 | 386,114 | +0.10(+0.49%) |
Mar 04, 2019 | 20.56 | 20.57 | 20.37 | 20.50 | 824,797 | +0.09(+0.47%) |
Mar 01, 2019 | 20.45 | 20.52 | 20.30 | 20.41 | 237,600 | +0.32(+1.57%) |
Feb 28, 2019 | 19.85 | 20.14 | 19.85 | 20.09 | 596,590 | +0.41(+2.08%) |
Feb 27, 2019 | 19.95 | 20.00 | 19.66 | 19.68 | 485,739 | +0.70(+3.66%) |
Feb 26, 2019 | 18.94 | 19.02 | 18.85 | 18.98 | 364,536 | -0.21(-1.07%) |
Feb 25, 2019 | 19.19 | 19.26 | 18.96 | 19.19 | 417,420 | +0.28(+1.48%) |
Feb 22, 2019 | 19.20 | 19.22 | 18.87 | 18.91 | 858,700 | -0.25(-1.33%) |
Feb 21, 2019 | 19.31 | 19.34 | 19.13 | 19.16 | 163,808 | -0.23(-1.21%) |
Feb 20, 2019 | 19.25 | 19.49 | 19.23 | 19.40 | 212,306 | +0.15(+0.78%) |
Feb 19, 2019 | 19.18 | 19.32 | 19.18 | 19.25 | 261,377 | -0.05(-0.26%) |
Feb 15, 2019 | 19.04 | 19.31 | 18.98 | 19.30 | 225,000 | +0.73(+3.90%) |
Feb 14, 2019 | 18.75 | 18.77 | 18.48 | 18.57 | 301,345 | -0.70(-3.63%) |
Feb 13, 2019 | 19.23 | 19.35 | 19.18 | 19.27 | 242,871 | +0.15(+0.81%) |
Feb 12, 2019 | 19.13 | 19.19 | 19.09 | 19.12 | 415,348 | +0.33(+1.76%) |
Feb 11, 2019 | 18.79 | 18.87 | 18.73 | 18.79 | 267,479 | -0.07(-0.34%) |
Feb 08, 2019 | 18.80 | 18.90 | 18.65 | 18.86 | 350,300 | -0.37(-1.92%) |
Feb 07, 2019 | 19.23 | 19.76 | 19.05 | 19.23 | 329,533 | -0.45(-2.26%) |
Feb 06, 2019 | 19.67 | 19.70 | 19.60 | 19.67 | 291,852 | -0.04(-0.20%) |
Feb 05, 2019 | 19.54 | 19.82 | 19.52 | 19.71 | 341,562 | +0.32(+1.62%) |
Feb 04, 2019 | 19.27 | 19.40 | 19.20 | 19.39 | 350,552 | +0.16(+0.81%) |
Feb 01, 2019 | 19.09 | 19.28 | 19.05 | 19.24 | 383,200 | +0.18(+0.94%) |
Jan 31, 2019 | 18.86 | 19.08 | 18.78 | 19.06 | 411,510 | +0.09(+0.50%) |
Jan 30, 2019 | 18.80 | 19.02 | 18.71 | 18.96 | 233,214 | +0.05(+0.29%) |
Jan 29, 2019 | 18.94 | 19.01 | 18.84 | 18.91 | 380,828 | -0.19(-0.99%) |
Jan 28, 2019 | 19.06 | 19.16 | 19.01 | 19.10 | 751,629 | -0.25(-1.32%) |
Jan 25, 2019 | 19.23 | 19.54 | 19.20 | 19.36 | 404,100 | +0.64(+3.45%) |
Jan 24, 2019 | 18.70 | 18.87 | 18.65 | 18.71 | 371,512 | -0.11(-0.58%) |
Jan 23, 2019 | 18.80 | 18.90 | 18.75 | 18.82 | 499,307 | +0.06(+0.32%) |
Jan 22, 2019 | 18.48 | 18.79 | 18.47 | 18.76 | 1,290,345 | -0.28(-1.47%) |
Jan 18, 2019 | 18.80 | 19.05 | 18.61 | 19.04 | 464,100 | +0.61(+3.31%) |
Jan 17, 2019 | 18.28 | 18.50 | 18.20 | 18.43 | 528,462 | -0.10(-0.54%) |
Jan 16, 2019 | 18.57 | 18.63 | 18.50 | 18.53 | 417,383 | -0.10(-0.54%) |
Jan 15, 2019 | 18.56 | 18.75 | 18.54 | 18.63 | 392,256 | -0.06(-0.32%) |
Jan 14, 2019 | 18.60 | 18.76 | 18.58 | 18.69 | 2,096,220 | -0.26(-1.40%) |
Jan 11, 2019 | 18.66 | 18.98 | 18.61 | 18.95 | 557,900 | -0.17(-0.86%) |
Jan 10, 2019 | 18.80 | 19.13 | 18.77 | 19.12 | 448,790 | +0.18(+0.95%) |
Jan 09, 2019 | 19.06 | 19.11 | 18.87 | 18.94 | 261,318 | +0.06(+0.32%) |
Jan 08, 2019 | 18.88 | 18.95 | 18.74 | 18.88 | 560,034 | +0.42(+2.28%) |
Jan 07, 2019 | 18.37 | 18.49 | 18.25 | 18.46 | 1,082,955 | -0.15(-0.81%) |
Jan 04, 2019 | 18.20 | 18.66 | 18.19 | 18.61 | 523,100 | +1.22(+7.02%) |
Jan 03, 2019 | 17.43 | 17.48 | 17.32 | 17.39 | 521,642 | -0.01(-0.06%) |
Jan 02, 2019 | 17.20 | 17.43 | 17.17 | 17.40 | 966,780 | -0.17(-0.97%) |
Dec 31, 2018 | 17.55 | 17.64 | 17.46 | 17.57 | 1,346,700 | +0.26(+1.50%) |
Dec 28, 2018 | 17.33 | 17.40 | 17.23 | 17.31 | 887,900 | +0.22(+1.29%) |
Dec 27, 2018 | 16.89 | 17.09 | 16.58 | 17.09 | 1,156,072 | -0.33(-1.89%) |
Dec 26, 2018 | 17.11 | 17.43 | 16.88 | 17.42 | 1,162,140 | +0.38(+2.23%) |
Dec 24, 2018 | 17.32 | 17.44 | 16.98 | 17.04 | 689,300 | -0.15(-0.87%) |
Dec 21, 2018 | 17.23 | 17.66 | 17.15 | 17.19 | 1,537,200 | -0.08(-0.46%) |
Dec 20, 2018 | 17.57 | 17.60 | 17.26 | 17.27 | 1,183,785 | +0.00(+0.03%) |
Dec 19, 2018 | 17.83 | 17.87 | 17.11 | 17.27 | 1,084,957 | -0.70(-3.87%) |
Dec 18, 2018 | 18.11 | 18.17 | 17.85 | 17.96 | 853,927 | +0.00(+0.00%) |
Dec 17, 2018 | 17.82 | 18.15 | 17.79 | 17.96 | 1,220,278 | +0.15(+0.84%) |
Dec 14, 2018 | 18.08 | 18.13 | 17.77 | 17.81 | 890,000 | -0.41(-2.25%) |
Dec 13, 2018 | 18.14 | 18.28 | 18.05 | 18.22 | 856,600 | +0.02(+0.11%) |
Dec 12, 2018 | 18.16 | 18.34 | 18.12 | 18.20 | 578,453 | +0.34(+1.90%) |
Dec 11, 2018 | 18.07 | 18.08 | 17.63 | 17.86 | 1,977,637 | +0.34(+1.97%) |
Dec 10, 2018 | 17.73 | 17.77 | 17.14 | 17.52 | 1,100,061 | -0.58(-3.21%) |
Dec 07, 2018 | 17.86 | 18.26 | 17.59 | 18.09 | 1,161,900 | +0.09(+0.53%) |
Dec 06, 2018 | 18.03 | 18.10 | 17.64 | 18.00 | 1,592,178 | -0.15(-0.83%) |
Dec 04, 2018 | 18.69 | 18.70 | 18.07 | 18.15 | 1,106,300 | -0.71(-3.76%) |
Dec 03, 2018 | 18.88 | 18.92 | 18.66 | 18.86 | 1,072,444 | +0.43(+2.35%) |
Nov 30, 2018 | 18.55 | 18.56 | 18.25 | 18.43 | 822,400 | +0.25(+1.39%) |
Nov 29, 2018 | 18.05 | 18.29 | 17.92 | 18.18 | 838,101 | -0.23(-1.28%) |
Nov 28, 2018 | 18.13 | 18.45 | 18.01 | 18.41 | 687,620 | +0.41(+2.28%) |
Nov 27, 2018 | 17.93 | 18.05 | 17.80 | 18.00 | 958,957 | -0.22(-1.21%) |
Nov 26, 2018 | 18.10 | 18.41 | 18.10 | 18.22 | 823,706 | +0.45(+2.56%) |
Nov 23, 2018 | 17.70 | 17.80 | 17.66 | 17.77 | 287,600 | -0.06(-0.34%) |
Nov 21, 2018 | 17.82 | 17.82 | 17.82 | 0 | +0.45(+2.59%) | |
Nov 20, 2018 | 17.48 | 17.58 | 17.35 | 17.38 | 1,296,998 | -0.36(-2.06%) |
Nov 19, 2018 | 18.02 | 18.02 | 17.68 | 17.74 | 1,303,980 | -0.18(-1.00%) |
Nov 16, 2018 | 17.83 | 18.05 | 17.74 | 17.92 | 652,500 | -0.32(-1.75%) |
Nov 15, 2018 | 18.06 | 18.33 | 17.85 | 18.24 | 698,904 | -0.01(-0.05%) |
Nov 14, 2018 | 18.73 | 18.74 | 18.17 | 18.25 | 627,309 | -0.46(-2.48%) |
Nov 13, 2018 | 18.68 | 18.85 | 18.57 | 18.71 | 956,608 | -0.59(-3.08%) |
Nov 12, 2018 | 19.47 | 19.59 | 19.24 | 19.31 | 564,151 | -0.87(-4.29%) |
Nov 09, 2018 | 20.05 | 20.19 | 19.93 | 20.18 | 313,700 | +0.00(+0.02%) |
Nov 08, 2018 | 20.31 | 20.35 | 20.10 | 20.17 | 770,899 | -0.38(-1.83%) |
Nov 07, 2018 | 20.55 | 20.60 | 20.40 | 20.55 | 518,753 | +0.54(+2.67%) |
Nov 06, 2018 | 20.07 | 20.12 | 19.91 | 20.01 | 494,922 | -0.03(-0.15%) |
Nov 05, 2018 | 20.11 | 20.22 | 19.99 | 20.04 | 552,387 | +0.04(+0.17%) |
Nov 02, 2018 | 20.20 | 20.22 | 19.79 | 20.00 | 521,000 | +0.04(+0.20%) |
Nov 01, 2018 | 19.61 | 19.99 | 19.53 | 19.96 | 1,046,574 | +0.77(+4.04%) |
Oct 31, 2018 | 19.16 | 19.33 | 19.08 | 19.19 | 546,803 | +0.14(+0.71%) |
Oct 30, 2018 | 18.98 | 19.13 | 18.88 | 19.05 | 509,059 | -0.18(-0.94%) |
Oct 29, 2018 | 19.37 | 19.52 | 19.10 | 19.23 | 810,093 | +0.26(+1.37%) |
Oct 26, 2018 | 18.99 | 19.05 | 18.51 | 18.98 | 1,068,900 | +0.03(+0.14%) |
Oct 25, 2018 | 18.78 | 19.04 | 18.52 | 18.95 | 1,295,339 | -0.23(-1.20%) |
Oct 24, 2018 | 19.76 | 19.83 | 19.08 | 19.18 | 1,349,478 | -0.92(-4.58%) |
Oct 23, 2018 | 20.17 | 20.17 | 19.38 | 20.10 | 1,993,429 | -1.90(-8.64%) |
Oct 22, 2018 | 22.14 | 22.21 | 21.97 | 22.00 | 378,009 | -0.48(-2.16%) |
Oct 19, 2018 | 22.35 | 22.52 | 22.29 | 22.48 | 1,075,100 | +0.07(+0.33%) |
Oct 18, 2018 | 22.59 | 22.74 | 22.31 | 22.41 | 569,926 | +0.02(+0.09%) |
Oct 17, 2018 | 22.57 | 22.59 | 22.32 | 22.39 | 600,888 | -0.43(-1.88%) |
Oct 16, 2018 | 22.56 | 22.83 | 22.52 | 22.82 | 904,701 | +0.18(+0.80%) |
Oct 15, 2018 | 22.50 | 22.77 | 22.46 | 22.64 | 1,381,089 | +0.48(+2.19%) |
Oct 12, 2018 | 22.36 | 22.36 | 21.90 | 22.16 | 1,128,800 | -0.29(-1.31%) |
Oct 11, 2018 | 22.56 | 22.89 | 22.14 | 22.45 | 1,909,502 | -1.05(-4.47%) |
Oct 10, 2018 | 21.80 | 23.50 | 21.58 | 23.50 | 1,661,841 | +1.98(+9.20%) |
Oct 09, 2018 | 21.25 | 21.62 | 21.14 | 21.52 | 771,667 | -0.11(-0.51%) |
Oct 08, 2018 | 21.82 | 21.85 | 21.42 | 21.63 | 427,991 | +0.10(+0.46%) |
Oct 05, 2018 | 21.61 | 21.66 | 21.41 | 21.53 | 433,500 | -0.16(-0.74%) |
Oct 04, 2018 | 21.94 | 21.97 | 21.58 | 21.69 | 684,405 | +0.07(+0.30%) |
Oct 03, 2018 | 21.59 | 21.80 | 21.58 | 21.62 | 422,542 | +0.05(+0.23%) |
Oct 02, 2018 | 21.55 | 21.62 | 21.45 | 21.57 | 473,302 | -0.46(-2.11%) |
Oct 01, 2018 | 22.00 | 22.18 | 21.91 | 22.04 | 736,865 | -0.10(-0.45%) |
Sep 28, 2018 | 22.12 | 22.34 | 22.10 | 22.14 | 353,300 | -0.53(-2.34%) |
Sep 27, 2018 | 22.86 | 22.89 | 22.62 | 22.67 | 1,300,909 | +0.22(+0.98%) |
Sep 26, 2018 | 22.38 | 22.60 | 22.35 | 22.45 | 590,175 | +0.15(+0.70%) |
Sep 25, 2018 | 22.44 | 22.44 | 22.16 | 22.30 | 3,164,018 | -0.07(-0.31%) |
Sep 24, 2018 | 22.53 | 22.54 | 22.36 | 22.36 | 747,342 | -0.14(-0.60%) |
Sep 21, 2018 | 22.45 | 22.53 | 22.33 | 22.50 | 835,000 | +0.01(+0.04%) |
Sep 20, 2018 | 22.52 | 22.56 | 22.30 | 22.49 | 810,624 | +0.80(+3.69%) |
Sep 19, 2018 | 21.58 | 21.72 | 21.50 | 21.69 | 725,737 | +0.23(+1.07%) |
Sep 18, 2018 | 21.22 | 21.49 | 21.21 | 21.46 | 817,179 | +0.18(+0.85%) |
Sep 17, 2018 | 21.07 | 21.36 | 21.05 | 21.28 | 628,004 | +0.39(+1.87%) |
Sep 14, 2018 | 20.82 | 21.20 | 20.78 | 20.89 | 1,804,200 | +0.32(+1.56%) |
Sep 13, 2018 | 20.41 | 20.60 | 20.33 | 20.57 | 5,659,972 | +0.14(+0.69%) |
Sep 12, 2018 | 20.35 | 20.53 | 20.28 | 20.43 | 2,236,855 | +0.04(+0.22%) |
Sep 11, 2018 | 20.43 | 20.68 | 20.36 | 20.39 | 925,209 | -0.65(-3.11%) |
Sep 10, 2018 | 21.21 | 21.25 | 20.95 | 21.04 | 2,631,541 | -0.13(-0.61%) |
Sep 07, 2018 | 20.93 | 21.31 | 20.89 | 21.17 | 817,900 | -0.79(-3.60%) |
Sep 06, 2018 | 22.26 | 22.34 | 21.75 | 21.96 | 638,488 | -0.87(-3.81%) |
Sep 05, 2018 | 22.87 | 22.97 | 22.70 | 22.83 | 535,649 | -0.27(-1.17%) |