Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 16.16 | 16.16 | 15.28 | 15.39 | 209,119 | -0.78(-4.82%) |
Sep 27, 2019 | 16.54 | 17.10 | 16.10 | 16.17 | 297,100 | -0.47(-2.82%) |
Sep 26, 2019 | 16.72 | 17.13 | 16.43 | 16.64 | 292,683 | -0.26(-1.54%) |
Sep 25, 2019 | 17.16 | 17.26 | 16.69 | 16.90 | 501,489 | -0.24(-1.40%) |
Sep 24, 2019 | 18.01 | 18.22 | 16.52 | 17.14 | 805,152 | -0.89(-4.94%) |
Sep 23, 2019 | 20.10 | 20.94 | 16.54 | 18.03 | 1,368,494 | -4.43(-19.72%) |
Sep 20, 2019 | 22.37 | 22.79 | 21.74 | 22.46 | 416,300 | -0.01(-0.04%) |
Sep 19, 2019 | 21.97 | 22.53 | 21.23 | 22.47 | 121,892 | +0.53(+2.42%) |
Sep 18, 2019 | 22.03 | 22.14 | 21.29 | 21.94 | 133,699 | -0.19(-0.86%) |
Sep 17, 2019 | 22.10 | 22.63 | 21.69 | 22.13 | 128,027 | -0.09(-0.41%) |
Sep 16, 2019 | 21.50 | 22.26 | 20.62 | 22.22 | 185,583 | +1.27(+6.06%) |
Sep 13, 2019 | 21.04 | 21.65 | 20.38 | 20.95 | 136,600 | -0.09(-0.43%) |
Sep 12, 2019 | 22.20 | 22.20 | 20.75 | 21.04 | 164,303 | -1.13(-5.10%) |
Sep 11, 2019 | 21.60 | 22.32 | 21.30 | 22.17 | 174,431 | +0.59(+2.73%) |
Sep 10, 2019 | 19.92 | 21.70 | 19.85 | 21.58 | 271,570 | +1.59(+7.95%) |
Sep 09, 2019 | 19.42 | 20.31 | 18.68 | 19.99 | 160,516 | +0.60(+3.09%) |
Sep 06, 2019 | 20.28 | 20.72 | 19.31 | 19.39 | 156,500 | -0.85(-4.20%) |
Sep 05, 2019 | 20.11 | 20.47 | 19.57 | 20.24 | 98,987 | +0.39(+1.96%) |
Sep 04, 2019 | 20.16 | 20.52 | 19.02 | 19.85 | 125,863 | -0.19(-0.95%) |
Sep 03, 2019 | 21.07 | 21.24 | 19.93 | 20.04 | 109,818 | -1.02(-4.84%) |
Aug 30, 2019 | 21.45 | 21.81 | 21.01 | 21.06 | 102,000 | -0.21(-0.99%) |
Aug 29, 2019 | 20.71 | 21.35 | 20.48 | 21.27 | 85,675 | +0.85(+4.16%) |
Aug 28, 2019 | 19.76 | 20.72 | 19.60 | 20.42 | 74,718 | +0.57(+2.87%) |
Aug 27, 2019 | 20.95 | 21.01 | 19.63 | 19.85 | 137,111 | -0.96(-4.61%) |
Aug 26, 2019 | 21.53 | 21.72 | 20.58 | 20.81 | 111,901 | -0.44(-2.07%) |
Aug 23, 2019 | 21.62 | 22.50 | 21.12 | 21.25 | 135,500 | -0.47(-2.16%) |
Aug 22, 2019 | 22.09 | 22.20 | 21.40 | 21.72 | 97,027 | -0.34(-1.54%) |
Aug 21, 2019 | 22.44 | 22.70 | 21.66 | 22.06 | 123,818 | -0.22(-0.99%) |
Aug 20, 2019 | 21.87 | 22.63 | 21.60 | 22.28 | 100,886 | +0.33(+1.50%) |
Aug 19, 2019 | 21.44 | 22.00 | 20.80 | 21.95 | 107,854 | +0.67(+3.15%) |
Aug 16, 2019 | 20.88 | 21.54 | 20.60 | 21.28 | 145,800 | +0.71(+3.45%) |
Aug 15, 2019 | 21.49 | 21.86 | 20.29 | 20.57 | 137,170 | -0.91(-4.24%) |
Aug 14, 2019 | 21.00 | 22.29 | 20.88 | 21.48 | 268,115 | +0.03(+0.14%) |
Aug 13, 2019 | 21.79 | 22.39 | 20.91 | 21.45 | 210,339 | -0.40(-1.83%) |
Aug 12, 2019 | 22.07 | 22.70 | 21.45 | 21.85 | 234,877 | -0.44(-1.97%) |
Aug 09, 2019 | 22.38 | 22.75 | 21.63 | 22.29 | 221,900 | +0.32(+1.46%) |
Aug 08, 2019 | 21.79 | 22.49 | 21.16 | 21.97 | 195,504 | +0.38(+1.76%) |
Aug 07, 2019 | 20.54 | 23.98 | 20.54 | 21.59 | 553,581 | +1.13(+5.52%) |
Aug 06, 2019 | 19.90 | 20.81 | 19.35 | 20.46 | 318,637 | +0.85(+4.33%) |
Aug 05, 2019 | 20.50 | 20.95 | 19.08 | 19.61 | 363,154 | -1.20(-5.77%) |
Aug 02, 2019 | 21.62 | 22.02 | 20.66 | 20.81 | 209,200 | -0.83(-3.84%) |
Aug 01, 2019 | 21.62 | 22.14 | 21.54 | 21.64 | 141,191 | +0.01(+0.05%) |
Jul 31, 2019 | 22.34 | 22.69 | 21.60 | 21.63 | 180,682 | -0.67(-3.00%) |
Jul 30, 2019 | 21.56 | 22.51 | 21.56 | 22.30 | 142,093 | +0.52(+2.39%) |
Jul 29, 2019 | 22.06 | 22.23 | 21.53 | 21.78 | 99,453 | -0.27(-1.22%) |
Jul 26, 2019 | 21.91 | 22.14 | 21.72 | 22.05 | 115,400 | +0.48(+2.23%) |
Jul 25, 2019 | 22.11 | 22.43 | 21.51 | 21.57 | 135,036 | -0.54(-2.44%) |
Jul 24, 2019 | 20.64 | 22.49 | 20.52 | 22.11 | 351,654 | +0.59(+2.74%) |
Jul 23, 2019 | 22.49 | 22.49 | 21.43 | 21.52 | 133,645 | -0.91(-4.06%) |
Jul 22, 2019 | 21.92 | 22.86 | 21.59 | 22.43 | 150,724 | +0.43(+1.95%) |
Jul 19, 2019 | 21.95 | 22.37 | 21.94 | 22.00 | 181,700 | -0.07(-0.32%) |
Jul 18, 2019 | 22.27 | 22.34 | 21.31 | 22.07 | 223,614 | -0.17(-0.76%) |
Jul 17, 2019 | 22.43 | 22.43 | 21.63 | 22.24 | 277,056 | -0.10(-0.45%) |
Jul 16, 2019 | 23.52 | 23.78 | 22.31 | 22.34 | 252,689 | -1.14(-4.86%) |
Jul 15, 2019 | 25.38 | 25.58 | 23.37 | 23.48 | 235,859 | -1.86(-7.34%) |
Jul 12, 2019 | 24.71 | 25.66 | 24.33 | 25.34 | 204,500 | +0.78(+3.18%) |
Jul 11, 2019 | 24.35 | 24.88 | 24.13 | 24.56 | 162,125 | +0.24(+0.99%) |
Jul 10, 2019 | 23.59 | 24.35 | 23.46 | 24.32 | 248,089 | +0.86(+3.67%) |
Jul 09, 2019 | 22.46 | 23.50 | 22.17 | 23.46 | 125,917 | +0.86(+3.81%) |
Jul 08, 2019 | 22.04 | 22.96 | 21.79 | 22.60 | 259,131 | +0.37(+1.66%) |
Jul 05, 2019 | 22.87 | 22.97 | 21.98 | 22.23 | 188,300 | -0.63(-2.76%) |
Jul 03, 2019 | 22.75 | 22.92 | 22.23 | 22.86 | 98,400 | +0.43(+1.92%) |
Jul 02, 2019 | 23.53 | 23.74 | 22.20 | 22.43 | 216,281 | -1.48(-6.19%) |
Jul 01, 2019 | 23.73 | 24.31 | 23.45 | 23.91 | 197,760 | +0.46(+1.96%) |
Jun 28, 2019 | 23.11 | 23.52 | 22.44 | 23.45 | 328,300 | +0.33(+1.43%) |
Jun 27, 2019 | 23.45 | 24.00 | 22.76 | 23.12 | 229,919 | -0.35(-1.49%) |
Jun 26, 2019 | 23.30 | 23.73 | 22.00 | 23.47 | 275,985 | +0.27(+1.16%) |
Jun 25, 2019 | 23.27 | 24.07 | 22.92 | 23.20 | 216,474 | +0.13(+0.56%) |
Jun 24, 2019 | 24.05 | 24.13 | 23.03 | 23.07 | 298,172 | -1.19(-4.91%) |
Jun 21, 2019 | 22.79 | 24.70 | 22.79 | 24.26 | 756,200 | +1.36(+5.94%) |
Jun 20, 2019 | 23.00 | 23.81 | 22.86 | 22.90 | 284,574 | +0.10(+0.44%) |
Jun 19, 2019 | 24.05 | 24.53 | 22.80 | 22.80 | 186,466 | -1.18(-4.92%) |
Jun 18, 2019 | 24.56 | 25.32 | 23.76 | 23.98 | 121,273 | -0.41(-1.68%) |
Jun 17, 2019 | 23.05 | 24.75 | 22.95 | 24.39 | 250,041 | +1.65(+7.26%) |
Jun 14, 2019 | 22.82 | 23.80 | 22.70 | 22.74 | 127,200 | -0.14(-0.61%) |
Jun 13, 2019 | 22.15 | 22.92 | 21.86 | 22.88 | 117,160 | +0.86(+3.91%) |
Jun 12, 2019 | 21.20 | 22.32 | 21.05 | 22.02 | 148,321 | +0.77(+3.62%) |
Jun 11, 2019 | 22.19 | 22.61 | 21.16 | 21.25 | 105,918 | -0.74(-3.37%) |
Jun 10, 2019 | 21.74 | 22.92 | 21.74 | 21.99 | 129,195 | +0.35(+1.62%) |
Jun 07, 2019 | 21.53 | 21.88 | 21.05 | 21.64 | 102,800 | +0.12(+0.56%) |
Jun 06, 2019 | 22.71 | 23.00 | 21.50 | 21.52 | 111,400 | -1.42(-6.19%) |
Jun 05, 2019 | 22.30 | 23.14 | 22.28 | 22.94 | 155,401 | +0.75(+3.38%) |
Jun 04, 2019 | 22.15 | 22.28 | 21.48 | 22.19 | 126,022 | +0.30(+1.37%) |
Jun 03, 2019 | 21.01 | 22.50 | 21.01 | 21.89 | 136,653 | +0.85(+4.04%) |
May 31, 2019 | 21.64 | 21.84 | 20.89 | 21.04 | 157,500 | -0.68(-3.13%) |
May 30, 2019 | 21.55 | 22.63 | 21.55 | 21.72 | 124,085 | +0.28(+1.31%) |
May 29, 2019 | 21.25 | 21.66 | 20.89 | 21.44 | 107,424 | -0.16(-0.74%) |
May 28, 2019 | 21.19 | 21.84 | 20.83 | 21.60 | 128,250 | +0.40(+1.89%) |
May 24, 2019 | 21.48 | 22.34 | 21.12 | 21.20 | 107,500 | -0.17(-0.80%) |
May 23, 2019 | 20.81 | 21.41 | 20.58 | 21.37 | 176,053 | +0.37(+1.76%) |
May 22, 2019 | 21.95 | 22.38 | 20.81 | 21.00 | 176,030 | -1.17(-5.28%) |
May 21, 2019 | 20.05 | 22.44 | 20.04 | 22.17 | 288,540 | +2.25(+11.30%) |
May 20, 2019 | 20.41 | 20.53 | 19.67 | 19.92 | 425,141 | -0.76(-3.68%) |
May 17, 2019 | 21.32 | 21.45 | 20.62 | 20.68 | 241,900 | -1.05(-4.83%) |
May 16, 2019 | 21.79 | 22.68 | 21.52 | 21.73 | 181,966 | +0.00(+0.00%) |
May 15, 2019 | 21.20 | 21.86 | 21.10 | 21.73 | 265,933 | +0.24(+1.12%) |
May 14, 2019 | 21.80 | 21.91 | 21.18 | 21.49 | 201,567 | -0.18(-0.83%) |
May 13, 2019 | 22.09 | 23.42 | 21.52 | 21.67 | 238,700 | -0.96(-4.24%) |
May 10, 2019 | 23.05 | 23.21 | 22.20 | 22.63 | 274,000 | -0.37(-1.61%) |
May 09, 2019 | 24.77 | 25.00 | 22.42 | 23.00 | 615,039 | -2.07(-8.26%) |
May 08, 2019 | 24.78 | 25.60 | 24.15 | 25.07 | 195,351 | +0.25(+1.01%) |
May 07, 2019 | 26.11 | 26.14 | 24.76 | 24.82 | 214,860 | -1.32(-5.05%) |
May 06, 2019 | 25.53 | 26.44 | 25.42 | 26.14 | 95,719 | +0.13(+0.50%) |
May 03, 2019 | 25.62 | 26.06 | 25.09 | 26.01 | 131,100 | +0.60(+2.36%) |
May 02, 2019 | 25.25 | 25.66 | 25.09 | 25.41 | 102,115 | +0.35(+1.40%) |
May 01, 2019 | 24.97 | 25.85 | 24.85 | 25.06 | 217,417 | -0.03(-0.12%) |
Apr 30, 2019 | 25.73 | 26.20 | 24.44 | 25.09 | 231,536 | -0.93(-3.57%) |
Apr 29, 2019 | 26.26 | 27.34 | 25.78 | 26.02 | 291,649 | -1.41(-5.14%) |
Apr 26, 2019 | 27.38 | 27.59 | 26.99 | 27.43 | 134,900 | +0.05(+0.18%) |
Apr 25, 2019 | 27.72 | 28.04 | 27.02 | 27.38 | 115,831 | -0.47(-1.69%) |
Apr 24, 2019 | 28.28 | 28.38 | 27.46 | 27.85 | 205,733 | -0.31(-1.10%) |
Apr 23, 2019 | 26.81 | 28.33 | 26.62 | 28.16 | 132,764 | +1.19(+4.41%) |
Apr 22, 2019 | 26.92 | 27.47 | 26.75 | 26.97 | 222,800 | -0.03(-0.11%) |
Apr 18, 2019 | 27.37 | 28.05 | 26.14 | 27.00 | 192,700 | -0.47(-1.71%) |
Apr 17, 2019 | 29.00 | 29.17 | 26.89 | 27.47 | 324,298 | -1.52(-5.24%) |
Apr 16, 2019 | 28.60 | 29.16 | 28.05 | 28.99 | 146,487 | +0.52(+1.83%) |
Apr 15, 2019 | 29.48 | 29.52 | 27.80 | 28.47 | 177,979 | -0.91(-3.10%) |
Apr 12, 2019 | 30.00 | 30.01 | 29.10 | 29.38 | 176,700 | -0.40(-1.34%) |
Apr 11, 2019 | 31.03 | 31.15 | 29.76 | 29.78 | 171,132 | -1.25(-4.03%) |
Apr 10, 2019 | 30.61 | 31.14 | 30.00 | 31.03 | 260,159 | +0.44(+1.44%) |
Apr 09, 2019 | 31.42 | 31.57 | 30.48 | 30.59 | 171,687 | -0.96(-3.04%) |
Apr 08, 2019 | 32.20 | 32.35 | 30.90 | 31.55 | 290,783 | -0.77(-2.38%) |
Apr 05, 2019 | 31.19 | 32.57 | 31.01 | 32.32 | 368,900 | +1.33(+4.29%) |
Apr 04, 2019 | 29.97 | 31.08 | 29.32 | 30.99 | 227,934 | +1.11(+3.71%) |
Apr 03, 2019 | 28.96 | 30.09 | 28.96 | 29.88 | 151,289 | +1.02(+3.53%) |
Apr 02, 2019 | 28.41 | 29.19 | 28.21 | 28.86 | 149,559 | +0.48(+1.69%) |
Apr 01, 2019 | 28.69 | 28.69 | 27.87 | 28.38 | 127,440 | +0.05(+0.18%) |
Mar 29, 2019 | 28.63 | 28.63 | 27.98 | 28.33 | 84,000 | -0.03(-0.11%) |
Mar 28, 2019 | 27.88 | 28.68 | 27.36 | 28.36 | 132,130 | +0.53(+1.90%) |
Mar 27, 2019 | 28.39 | 28.42 | 27.15 | 27.83 | 162,091 | -0.49(-1.73%) |
Mar 26, 2019 | 27.55 | 28.58 | 27.45 | 28.32 | 123,267 | +0.98(+3.58%) |
Mar 25, 2019 | 28.64 | 28.92 | 26.72 | 27.34 | 198,944 | -0.51(-1.83%) |
Mar 22, 2019 | 29.31 | 29.90 | 27.70 | 27.85 | 212,300 | -1.59(-5.40%) |
Mar 21, 2019 | 28.73 | 29.60 | 28.67 | 29.44 | 155,462 | +0.51(+1.76%) |
Mar 20, 2019 | 29.39 | 29.72 | 28.56 | 28.93 | 172,478 | -0.52(-1.77%) |
Mar 19, 2019 | 30.24 | 30.56 | 29.12 | 29.45 | 154,343 | -0.67(-2.22%) |
Mar 18, 2019 | 30.25 | 30.78 | 28.71 | 30.12 | 427,271 | +0.11(+0.37%) |
Mar 15, 2019 | 29.67 | 30.43 | 29.41 | 30.01 | 1,257,000 | +0.55(+1.87%) |
Mar 14, 2019 | 29.75 | 29.98 | 29.01 | 29.46 | 225,081 | -0.34(-1.14%) |
Mar 13, 2019 | 30.25 | 30.76 | 29.23 | 29.80 | 277,812 | -0.48(-1.59%) |
Mar 12, 2019 | 30.38 | 30.87 | 29.77 | 30.28 | 321,783 | -0.17(-0.56%) |
Mar 11, 2019 | 30.59 | 30.64 | 29.26 | 30.45 | 297,807 | -0.03(-0.10%) |
Mar 08, 2019 | 29.93 | 31.00 | 29.72 | 30.48 | 357,000 | +0.13(+0.43%) |
Mar 07, 2019 | 31.30 | 31.30 | 30.04 | 30.35 | 146,136 | -0.87(-2.79%) |
Mar 06, 2019 | 32.46 | 32.55 | 30.28 | 31.22 | 324,515 | -1.33(-4.09%) |
Mar 05, 2019 | 31.89 | 34.04 | 31.54 | 32.55 | 352,246 | +0.49(+1.53%) |
Mar 04, 2019 | 32.70 | 33.31 | 31.68 | 32.06 | 244,842 | -0.70(-2.14%) |
Mar 01, 2019 | 34.23 | 34.95 | 32.52 | 32.76 | 335,000 | -1.27(-3.73%) |
Feb 28, 2019 | 31.03 | 35.82 | 31.03 | 34.03 | 479,819 | +2.58(+8.20%) |
Feb 27, 2019 | 29.99 | 32.74 | 29.40 | 31.45 | 586,874 | +2.45(+8.45%) |
Feb 26, 2019 | 31.89 | 31.91 | 29.00 | 29.00 | 573,973 | -2.91(-9.12%) |
Feb 25, 2019 | 28.00 | 32.65 | 28.00 | 31.91 | 911,713 | +4.57(+16.72%) |
Feb 22, 2019 | 25.60 | 27.40 | 25.60 | 27.34 | 469,600 | +1.89(+7.43%) |
Feb 21, 2019 | 26.26 | 26.26 | 24.85 | 25.45 | 163,993 | -0.80(-3.05%) |
Feb 20, 2019 | 26.30 | 26.47 | 25.69 | 26.25 | 168,709 | +0.24(+0.92%) |
Feb 19, 2019 | 27.39 | 27.80 | 24.82 | 26.01 | 423,172 | -1.68(-6.07%) |
Feb 15, 2019 | 26.88 | 27.75 | 26.61 | 27.69 | 154,200 | +0.81(+3.01%) |
Feb 14, 2019 | 26.48 | 27.02 | 25.84 | 26.88 | 106,884 | +0.39(+1.47%) |
Feb 13, 2019 | 27.34 | 27.81 | 26.29 | 26.49 | 171,479 | -0.62(-2.29%) |
Feb 12, 2019 | 26.46 | 27.69 | 26.46 | 27.11 | 156,581 | +0.80(+3.04%) |
Feb 11, 2019 | 26.14 | 26.36 | 25.12 | 26.31 | 133,036 | +0.42(+1.62%) |
Feb 08, 2019 | 25.76 | 26.40 | 25.50 | 25.89 | 140,700 | +0.10(+0.39%) |
Feb 07, 2019 | 25.78 | 26.19 | 25.08 | 25.79 | 162,628 | +0.01(+0.04%) |
Feb 06, 2019 | 25.71 | 26.27 | 25.26 | 25.78 | 227,173 | +0.12(+0.47%) |
Feb 05, 2019 | 26.00 | 26.41 | 25.26 | 25.66 | 205,268 | -0.37(-1.42%) |
Feb 04, 2019 | 26.06 | 26.20 | 25.40 | 26.03 | 132,944 | -0.07(-0.27%) |
Feb 01, 2019 | 26.69 | 26.76 | 25.52 | 26.10 | 324,300 | -0.48(-1.81%) |
Jan 31, 2019 | 27.99 | 28.21 | 26.04 | 26.58 | 235,214 | -1.47(-5.24%) |
Jan 30, 2019 | 28.37 | 29.39 | 27.50 | 28.05 | 140,452 | -0.34(-1.20%) |
Jan 29, 2019 | 27.86 | 29.50 | 27.02 | 28.39 | 92,862 | +0.60(+2.16%) |
Jan 28, 2019 | 28.38 | 28.60 | 27.30 | 27.79 | 114,109 | -0.91(-3.17%) |
Jan 25, 2019 | 28.48 | 28.99 | 28.04 | 28.70 | 64,000 | +0.49(+1.74%) |
Jan 24, 2019 | 28.16 | 29.06 | 27.33 | 28.21 | 115,430 | -0.02(-0.07%) |
Jan 23, 2019 | 29.58 | 30.34 | 28.05 | 28.23 | 79,846 | -1.09(-3.72%) |
Jan 22, 2019 | 29.76 | 30.31 | 28.02 | 29.32 | 197,079 | -0.74(-2.46%) |
Jan 18, 2019 | 30.39 | 30.70 | 29.52 | 30.06 | 212,100 | -0.21(-0.69%) |
Jan 17, 2019 | 30.36 | 30.68 | 29.88 | 30.27 | 100,272 | -0.37(-1.21%) |
Jan 16, 2019 | 30.67 | 31.56 | 29.58 | 30.64 | 141,376 | +0.00(+0.00%) |
Jan 15, 2019 | 30.88 | 31.82 | 30.32 | 30.64 | 93,314 | -0.09(-0.29%) |
Jan 14, 2019 | 31.60 | 31.60 | 30.00 | 30.73 | 140,347 | -1.17(-3.67%) |
Jan 11, 2019 | 32.94 | 33.26 | 31.26 | 31.90 | 111,100 | -1.13(-3.42%) |
Jan 10, 2019 | 32.28 | 33.98 | 32.21 | 33.03 | 260,966 | +0.56(+1.72%) |
Jan 09, 2019 | 32.35 | 33.30 | 31.94 | 32.47 | 154,076 | +0.31(+0.96%) |
Jan 08, 2019 | 32.75 | 33.38 | 31.82 | 32.16 | 173,625 | -0.20(-0.62%) |
Jan 07, 2019 | 29.70 | 33.04 | 29.70 | 32.36 | 362,537 | +2.66(+8.96%) |
Jan 04, 2019 | 30.66 | 30.80 | 28.61 | 29.70 | 185,700 | -0.46(-1.53%) |
Jan 03, 2019 | 30.50 | 32.35 | 29.92 | 30.16 | 173,995 | -0.57(-1.85%) |
Jan 02, 2019 | 29.67 | 30.79 | 28.64 | 30.73 | 170,226 | +0.59(+1.96%) |
Dec 31, 2018 | 29.93 | 30.61 | 29.38 | 30.14 | 273,500 | +0.62(+2.10%) |
Dec 28, 2018 | 28.77 | 30.16 | 28.34 | 29.52 | 209,600 | +0.76(+2.64%) |
Dec 27, 2018 | 27.34 | 29.28 | 26.84 | 28.76 | 169,138 | +0.78(+2.79%) |
Dec 26, 2018 | 25.64 | 28.11 | 25.27 | 27.98 | 135,105 | +2.39(+9.34%) |
Dec 24, 2018 | 25.80 | 26.74 | 25.35 | 25.59 | 84,900 | -0.34(-1.31%) |
Dec 21, 2018 | 28.57 | 28.57 | 25.91 | 25.93 | 640,900 | -2.43(-8.57%) |
Dec 20, 2018 | 29.03 | 29.85 | 27.76 | 28.36 | 166,596 | -0.79(-2.71%) |
Dec 19, 2018 | 29.37 | 30.67 | 28.63 | 29.15 | 145,458 | -0.12(-0.41%) |
Dec 18, 2018 | 30.77 | 31.49 | 28.36 | 29.27 | 212,386 | -1.16(-3.81%) |
Dec 17, 2018 | 30.73 | 32.51 | 30.13 | 30.43 | 226,317 | -0.73(-2.34%) |
Dec 14, 2018 | 31.25 | 32.10 | 30.12 | 31.16 | 148,000 | -0.44(-1.39%) |
Dec 13, 2018 | 32.46 | 32.46 | 31.43 | 31.60 | 97,305 | -0.67(-2.08%) |
Dec 12, 2018 | 32.10 | 33.69 | 31.71 | 32.27 | 145,587 | +0.22(+0.69%) |
Dec 11, 2018 | 32.12 | 32.65 | 30.90 | 32.05 | 121,202 | +0.29(+0.91%) |
Dec 10, 2018 | 31.46 | 32.65 | 30.57 | 31.76 | 107,884 | +0.05(+0.16%) |
Dec 07, 2018 | 32.19 | 32.61 | 30.67 | 31.71 | 137,000 | -0.40(-1.25%) |
Dec 06, 2018 | 30.95 | 32.57 | 30.35 | 32.11 | 137,129 | +0.11(+0.34%) |
Dec 04, 2018 | 34.08 | 34.21 | 31.32 | 32.00 | 285,400 | -2.05(-6.02%) |
Dec 03, 2018 | 34.43 | 34.90 | 33.40 | 34.05 | 237,542 | +0.16(+0.47%) |
Nov 30, 2018 | 33.00 | 34.00 | 32.79 | 33.89 | 192,100 | +0.90(+2.73%) |
Nov 29, 2018 | 32.97 | 33.99 | 32.13 | 32.99 | 280,631 | +0.15(+0.46%) |
Nov 28, 2018 | 32.01 | 32.98 | 31.28 | 32.84 | 193,520 | +0.86(+2.69%) |
Nov 27, 2018 | 31.25 | 32.78 | 31.25 | 31.98 | 153,385 | +0.39(+1.23%) |
Nov 26, 2018 | 30.61 | 31.98 | 30.10 | 31.59 | 246,031 | +1.28(+4.22%) |
Nov 23, 2018 | 29.52 | 31.45 | 29.45 | 30.31 | 112,700 | +0.57(+1.92%) |
Nov 21, 2018 | 29.74 | 29.74 | 29.74 | 0 | +0.38(+1.29%) | |
Nov 20, 2018 | 29.25 | 30.40 | 28.55 | 29.36 | 279,658 | -0.30(-1.01%) |
Nov 19, 2018 | 29.71 | 30.23 | 28.34 | 29.66 | 199,455 | -0.32(-1.07%) |
Nov 16, 2018 | 28.00 | 30.40 | 28.00 | 29.98 | 532,300 | +1.81(+6.43%) |
Nov 15, 2018 | 27.06 | 28.23 | 26.90 | 28.17 | 289,351 | +1.18(+4.37%) |
Nov 14, 2018 | 26.30 | 27.70 | 26.10 | 26.99 | 186,871 | +0.84(+3.21%) |
Nov 13, 2018 | 26.30 | 26.66 | 25.51 | 26.15 | 295,482 | +0.07(+0.27%) |
Nov 12, 2018 | 25.39 | 26.84 | 24.38 | 26.08 | 344,279 | +0.59(+2.31%) |
Nov 09, 2018 | 25.39 | 26.67 | 24.49 | 25.49 | 306,200 | -0.05(-0.20%) |
Nov 08, 2018 | 26.00 | 27.11 | 25.04 | 25.54 | 262,805 | -0.49(-1.88%) |
Nov 07, 2018 | 27.20 | 28.29 | 25.50 | 26.03 | 421,947 | -1.20(-4.41%) |
Nov 06, 2018 | 27.10 | 28.00 | 26.08 | 27.23 | 541,517 | +0.23(+0.85%) |
Nov 05, 2018 | 25.36 | 27.22 | 24.26 | 27.00 | 578,807 | +1.63(+6.42%) |
Nov 02, 2018 | 23.53 | 26.24 | 23.23 | 25.37 | 1,009,500 | +1.82(+7.73%) |
Nov 01, 2018 | 22.40 | 23.77 | 21.27 | 23.55 | 683,771 | +1.23(+5.51%) |
Oct 31, 2018 | 24.50 | 24.50 | 22.10 | 22.32 | 393,046 | -1.80(-7.46%) |
Oct 30, 2018 | 23.86 | 25.01 | 23.46 | 24.12 | 309,444 | +0.24(+1.01%) |
Oct 29, 2018 | 23.03 | 24.93 | 22.03 | 23.88 | 487,632 | +1.13(+4.97%) |
Oct 26, 2018 | 21.99 | 22.86 | 20.80 | 22.75 | 345,300 | +0.49(+2.20%) |
Oct 25, 2018 | 21.66 | 22.66 | 20.89 | 22.26 | 522,360 | +0.81(+3.78%) |
Oct 24, 2018 | 21.94 | 22.47 | 21.17 | 21.45 | 282,410 | -0.47(-2.14%) |
Oct 23, 2018 | 21.60 | 23.32 | 21.05 | 21.92 | 250,518 | -0.17(-0.77%) |
Oct 22, 2018 | 23.63 | 23.65 | 21.52 | 22.09 | 172,526 | -1.46(-6.20%) |
Oct 19, 2018 | 22.82 | 24.75 | 22.13 | 23.55 | 266,400 | +0.74(+3.24%) |
Oct 18, 2018 | 23.60 | 23.75 | 22.26 | 22.81 | 236,687 | -0.96(-4.04%) |
Oct 17, 2018 | 24.72 | 24.78 | 22.95 | 23.77 | 585,155 | -1.07(-4.31%) |
Oct 16, 2018 | 22.81 | 25.58 | 22.60 | 24.84 | 320,884 | +1.99(+8.71%) |
Oct 15, 2018 | 23.41 | 23.72 | 22.57 | 22.85 | 318,950 | -0.46(-1.97%) |
Oct 12, 2018 | 26.15 | 26.75 | 22.83 | 23.31 | 433,100 | -2.45(-9.51%) |
Oct 11, 2018 | 27.07 | 27.38 | 25.63 | 25.76 | 293,137 | -1.27(-4.70%) |
Oct 10, 2018 | 29.88 | 30.34 | 26.77 | 27.03 | 290,679 | -2.88(-9.63%) |
Oct 09, 2018 | 29.48 | 31.33 | 28.77 | 29.91 | 553,780 | +1.41(+4.95%) |
Oct 08, 2018 | 32.12 | 33.79 | 26.68 | 28.50 | 928,845 | -3.35(-10.52%) |
Oct 05, 2018 | 31.50 | 33.80 | 30.70 | 31.85 | 211,900 | +1.34(+4.39%) |
Oct 04, 2018 | 31.82 | 31.88 | 29.47 | 30.51 | 217,162 | -1.36(-4.27%) |
Oct 03, 2018 | 31.26 | 32.58 | 31.16 | 31.87 | 113,807 | +0.71(+2.28%) |
Oct 02, 2018 | 33.54 | 33.73 | 30.23 | 31.16 | 264,696 | -2.52(-7.48%) |