Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 21.55 | 21.79 | 21.44 | 21.48 | 1,359,750 | -0.19(-0.88%) |
Sep 27, 2019 | 21.48 | 21.72 | 21.29 | 21.67 | 1,032,092 | +0.34(+1.59%) |
Sep 26, 2019 | 21.77 | 21.78 | 21.05 | 21.33 | 1,670,233 | -0.51(-2.34%) |
Sep 25, 2019 | 21.58 | 22.08 | 21.46 | 21.84 | 1,581,027 | +0.04(+0.18%) |
Sep 24, 2019 | 22.26 | 22.44 | 21.73 | 21.80 | 2,086,514 | -0.81(-3.58%) |
Sep 23, 2019 | 22.63 | 22.63 | 22.20 | 22.61 | 1,575,932 | -0.43(-1.87%) |
Sep 20, 2019 | 23.39 | 23.60 | 23.02 | 23.04 | 3,624,307 | -0.47(-2.00%) |
Sep 19, 2019 | 23.83 | 23.95 | 23.29 | 23.51 | 2,101,424 | -0.31(-1.30%) |
Sep 18, 2019 | 24.76 | 24.76 | 23.52 | 23.82 | 1,526,956 | -1.00(-4.03%) |
Sep 17, 2019 | 24.48 | 25.03 | 24.01 | 24.82 | 1,493,912 | -0.02(-0.08%) |
Sep 16, 2019 | 25.56 | 25.73 | 24.78 | 24.84 | 1,351,088 | -0.53(-2.09%) |
Sep 13, 2019 | 25.53 | 25.74 | 25.23 | 25.37 | 1,669,575 | +0.30(+1.20%) |
Sep 12, 2019 | 24.66 | 25.23 | 24.36 | 25.07 | 2,186,835 | +0.30(+1.21%) |
Sep 11, 2019 | 24.49 | 24.80 | 23.97 | 24.77 | 1,198,487 | +0.56(+2.31%) |
Sep 10, 2019 | 23.62 | 24.22 | 23.62 | 24.21 | 1,241,360 | +0.70(+2.98%) |
Sep 09, 2019 | 23.01 | 23.55 | 22.86 | 23.51 | 1,247,610 | +0.43(+1.86%) |
Sep 06, 2019 | 23.34 | 23.41 | 22.94 | 23.08 | 975,525 | -0.38(-1.62%) |
Sep 05, 2019 | 23.07 | 23.68 | 23.07 | 23.46 | 1,421,312 | +0.67(+2.94%) |
Sep 04, 2019 | 22.79 | 23.08 | 22.51 | 22.79 | 1,427,906 | +0.33(+1.47%) |
Sep 03, 2019 | 22.43 | 22.60 | 22.24 | 22.46 | 1,063,711 | -0.21(-0.93%) |
Aug 30, 2019 | 22.67 | 22.67 | 22.67 | 0 | +0.28(+1.25%) | |
Aug 29, 2019 | 22.41 | 22.81 | 22.11 | 22.39 | 1,712,760 | +0.32(+1.45%) |
Aug 28, 2019 | 22.01 | 22.27 | 21.94 | 22.07 | 1,341,978 | +0.04(+0.18%) |
Aug 27, 2019 | 21.99 | 22.17 | 21.87 | 22.03 | 1,371,929 | -0.01(-0.05%) |
Aug 26, 2019 | 21.78 | 22.28 | 21.78 | 22.04 | 1,213,273 | +0.47(+2.18%) |
Aug 23, 2019 | 21.70 | 22.33 | 21.50 | 21.57 | 1,656,934 | -0.19(-0.87%) |
Aug 22, 2019 | 21.79 | 22.04 | 21.69 | 21.76 | 917,983 | -0.05(-0.23%) |
Aug 21, 2019 | 22.05 | 22.06 | 21.75 | 21.81 | 1,308,757 | -0.19(-0.86%) |
Aug 20, 2019 | 22.17 | 22.20 | 21.84 | 22.00 | 1,151,666 | -0.29(-1.30%) |
Aug 19, 2019 | 22.13 | 22.43 | 22.13 | 22.29 | 916,787 | +0.34(+1.55%) |
Aug 16, 2019 | 22.15 | 22.27 | 21.80 | 21.95 | 1,349,842 | -0.18(-0.81%) |
Aug 15, 2019 | 22.35 | 22.35 | 21.90 | 22.13 | 1,123,216 | -0.07(-0.32%) |
Aug 14, 2019 | 22.68 | 22.68 | 22.12 | 22.20 | 1,750,650 | -0.88(-3.81%) |
Aug 13, 2019 | 22.27 | 23.10 | 22.25 | 23.08 | 1,898,872 | +0.72(+3.22%) |
Aug 12, 2019 | 22.19 | 22.61 | 21.85 | 22.36 | 1,317,201 | +0.11(+0.49%) |
Aug 09, 2019 | 23.42 | 23.50 | 22.19 | 22.25 | 2,309,341 | -1.44(-6.08%) |
Aug 08, 2019 | 23.59 | 24.02 | 23.42 | 23.69 | 1,652,240 | +0.26(+1.11%) |
Aug 07, 2019 | 23.13 | 23.57 | 22.80 | 23.43 | 2,087,989 | -0.04(-0.17%) |
Aug 06, 2019 | 23.95 | 24.04 | 23.02 | 23.47 | 2,770,537 | -1.03(-4.20%) |
Aug 02, 2019 | 24.50 | 24.50 | 24.50 | 0 | -0.82(-3.24%) | |
Aug 01, 2019 | 26.56 | 26.61 | 25.21 | 25.32 | 2,328,244 | -1.68(-6.22%) |
Jul 31, 2019 | 27.49 | 27.66 | 26.95 | 27.00 | 1,666,574 | -0.70(-2.53%) |
Jul 30, 2019 | 28.00 | 28.00 | 27.03 | 27.70 | 1,635,804 | -0.25(-0.89%) |
Jul 29, 2019 | 28.12 | 28.25 | 27.69 | 27.95 | 1,186,797 | -0.10(-0.36%) |
Jul 26, 2019 | 28.43 | 28.48 | 27.89 | 28.05 | 1,713,453 | -0.35(-1.23%) |
Jul 25, 2019 | 29.50 | 30.41 | 27.99 | 28.40 | 2,535,414 | -1.63(-5.43%) |
Jul 24, 2019 | 29.49 | 30.15 | 29.34 | 30.03 | 1,333,533 | +0.25(+0.84%) |
Jul 23, 2019 | 29.17 | 29.82 | 29.17 | 29.78 | 1,088,850 | +0.66(+2.27%) |
Jul 22, 2019 | 28.86 | 29.25 | 28.85 | 29.12 | 1,128,037 | +0.13(+0.45%) |
Jul 19, 2019 | 29.05 | 29.63 | 28.71 | 28.99 | 1,672,391 | +0.29(+1.01%) |
Jul 18, 2019 | 28.83 | 29.12 | 28.49 | 28.70 | 1,109,839 | -0.30(-1.03%) |
Jul 17, 2019 | 28.88 | 29.05 | 28.41 | 29.00 | 850,332 | +0.20(+0.69%) |
Jul 16, 2019 | 28.18 | 28.99 | 28.08 | 28.80 | 828,307 | +0.37(+1.30%) |
Jul 15, 2019 | 28.46 | 28.81 | 28.24 | 28.43 | 725,279 | +0.17(+0.60%) |
Jul 12, 2019 | 28.03 | 28.34 | 27.89 | 28.26 | 1,076,825 | +0.14(+0.50%) |
Jul 11, 2019 | 28.01 | 28.17 | 27.52 | 28.12 | 1,201,120 | -0.02(-0.07%) |
Jul 10, 2019 | 28.27 | 28.41 | 28.02 | 28.14 | 1,150,554 | +0.09(+0.32%) |
Jul 09, 2019 | 28.12 | 28.24 | 27.84 | 28.05 | 1,482,068 | -0.37(-1.30%) |
Jul 08, 2019 | 28.73 | 28.75 | 28.42 | 28.42 | 1,383,843 | -0.40(-1.39%) |
Jul 05, 2019 | 29.02 | 29.09 | 28.63 | 28.82 | 1,586,988 | -0.65(-2.21%) |
Jul 04, 2019 | 29.49 | 29.66 | 29.39 | 29.47 | 300,026 | -0.11(-0.37%) |
Jul 03, 2019 | 29.96 | 30.17 | 29.08 | 29.58 | 1,499,203 | -0.53(-1.76%) |
Jul 02, 2019 | 30.21 | 30.30 | 29.45 | 30.11 | 1,738,897 | -0.11(-0.36%) |
Jun 28, 2019 | 30.22 | 30.22 | 30.22 | 0 | +0.29(+0.97%) | |
Jun 27, 2019 | 29.92 | 30.00 | 29.51 | 29.93 | 1,615,033 | +0.33(+1.11%) |
Jun 26, 2019 | 30.15 | 30.16 | 29.60 | 29.60 | 1,220,361 | -0.39(-1.30%) |
Jun 25, 2019 | 30.18 | 30.35 | 29.91 | 29.99 | 1,355,003 | -0.11(-0.37%) |
Jun 24, 2019 | 29.95 | 30.23 | 29.82 | 30.10 | 1,297,144 | +0.29(+0.97%) |
Jun 21, 2019 | 30.16 | 30.25 | 29.53 | 29.81 | 3,482,530 | -0.35(-1.16%) |
Jun 20, 2019 | 30.53 | 30.61 | 30.08 | 30.16 | 1,212,417 | +0.22(+0.73%) |
Jun 19, 2019 | 30.23 | 30.43 | 29.84 | 29.94 | 1,328,522 | -0.57(-1.87%) |
Jun 18, 2019 | 29.57 | 30.81 | 29.57 | 30.51 | 1,956,536 | +1.16(+3.95%) |
Jun 17, 2019 | 29.14 | 29.42 | 28.71 | 29.35 | 1,093,874 | +0.21(+0.72%) |
Jun 14, 2019 | 28.95 | 29.30 | 28.47 | 29.14 | 867,228 | +0.08(+0.28%) |
Jun 13, 2019 | 29.63 | 29.68 | 28.98 | 29.06 | 1,205,590 | -0.36(-1.22%) |
Jun 12, 2019 | 29.60 | 29.62 | 28.95 | 29.42 | 1,205,061 | -0.36(-1.21%) |
Jun 11, 2019 | 29.21 | 30.00 | 29.20 | 29.78 | 1,665,344 | +1.35(+4.75%) |
Jun 10, 2019 | 28.47 | 28.64 | 28.39 | 28.43 | 939,341 | +0.05(+0.18%) |
Jun 07, 2019 | 28.33 | 28.60 | 28.09 | 28.38 | 917,462 | +0.00(+0.00%) |
Jun 06, 2019 | 28.59 | 28.66 | 28.13 | 28.38 | 1,012,049 | -0.15(-0.53%) |
Jun 05, 2019 | 28.76 | 28.84 | 28.15 | 28.53 | 1,138,227 | -0.19(-0.66%) |
Jun 04, 2019 | 28.21 | 28.74 | 28.05 | 28.72 | 1,235,426 | +0.77(+2.75%) |
Jun 03, 2019 | 27.47 | 27.95 | 27.20 | 27.95 | 1,400,971 | +0.48(+1.75%) |
May 31, 2019 | 26.41 | 27.66 | 26.36 | 27.47 | 2,036,820 | +0.76(+2.85%) |
May 30, 2019 | 27.15 | 27.19 | 26.62 | 26.71 | 867,042 | -0.35(-1.29%) |
May 29, 2019 | 26.74 | 27.19 | 26.60 | 27.06 | 786,175 | -0.06(-0.22%) |
May 28, 2019 | 27.09 | 27.42 | 26.94 | 27.12 | 1,495,827 | +0.08(+0.30%) |
May 27, 2019 | 26.61 | 27.15 | 26.48 | 27.04 | 684,576 | +0.43(+1.62%) |
May 24, 2019 | 26.81 | 26.92 | 26.29 | 26.61 | 890,278 | +0.23(+0.87%) |
May 23, 2019 | 26.82 | 26.89 | 26.15 | 26.38 | 2,070,017 | -0.80(-2.94%) |
May 22, 2019 | 27.39 | 27.44 | 27.01 | 27.18 | 1,098,205 | -0.48(-1.74%) |
May 21, 2019 | 27.31 | 27.87 | 27.27 | 27.66 | 1,756,082 | +0.20(+0.73%) |
May 17, 2019 | 27.46 | 27.46 | 27.46 | 0 | -0.95(-3.34%) | |
May 16, 2019 | 28.68 | 28.69 | 28.10 | 28.41 | 1,603,785 | +0.06(+0.21%) |
May 15, 2019 | 28.16 | 28.65 | 28.00 | 28.35 | 975,243 | +0.07(+0.25%) |
May 14, 2019 | 28.34 | 28.51 | 28.00 | 28.28 | 1,284,371 | +0.17(+0.60%) |
May 13, 2019 | 28.91 | 28.91 | 27.76 | 28.11 | 1,806,719 | -1.29(-4.39%) |
May 10, 2019 | 29.48 | 29.58 | 28.82 | 29.40 | 1,448,458 | +0.14(+0.48%) |
May 09, 2019 | 29.21 | 29.65 | 29.10 | 29.26 | 1,048,675 | -0.38(-1.28%) |
May 08, 2019 | 29.40 | 29.76 | 29.13 | 29.64 | 908,623 | +0.16(+0.54%) |
May 07, 2019 | 29.94 | 30.00 | 29.34 | 29.48 | 1,422,776 | -0.74(-2.45%) |
May 06, 2019 | 29.97 | 30.26 | 29.78 | 30.22 | 2,144,153 | -0.64(-2.07%) |
May 03, 2019 | 30.09 | 30.90 | 29.98 | 30.86 | 1,134,575 | +1.07(+3.59%) |
May 02, 2019 | 30.01 | 30.18 | 29.60 | 29.79 | 1,449,072 | -0.31(-1.03%) |
May 01, 2019 | 31.51 | 31.64 | 30.07 | 30.10 | 2,132,733 | -1.58(-4.99%) |
Apr 30, 2019 | 31.70 | 31.86 | 31.28 | 31.68 | 1,521,313 | -0.08(-0.25%) |
Apr 29, 2019 | 31.56 | 31.86 | 31.41 | 31.76 | 928,107 | -0.06(-0.19%) |
Apr 26, 2019 | 31.13 | 31.83 | 31.04 | 31.82 | 1,300,476 | +0.78(+2.51%) |
Apr 25, 2019 | 31.87 | 31.87 | 30.93 | 31.04 | 1,989,221 | -0.92(-2.88%) |
Apr 24, 2019 | 33.00 | 33.01 | 31.90 | 31.96 | 1,560,879 | -1.05(-3.18%) |
Apr 23, 2019 | 33.44 | 34.10 | 33.00 | 33.01 | 2,438,317 | +0.21(+0.64%) |
Apr 22, 2019 | 33.19 | 33.19 | 32.59 | 32.80 | 996,988 | -0.44(-1.32%) |
Apr 18, 2019 | 33.24 | 33.24 | 33.24 | 0 | -0.41(-1.22%) | |
Apr 17, 2019 | 33.44 | 34.31 | 33.32 | 33.65 | 1,804,473 | +0.47(+1.42%) |
Apr 16, 2019 | 32.92 | 33.39 | 32.51 | 33.18 | 1,437,082 | +0.13(+0.39%) |
Apr 15, 2019 | 33.45 | 33.53 | 33.01 | 33.05 | 1,197,397 | -0.58(-1.72%) |
Apr 12, 2019 | 33.08 | 33.73 | 32.98 | 33.63 | 1,771,973 | +1.05(+3.22%) |
Apr 11, 2019 | 32.41 | 32.75 | 32.30 | 32.58 | 1,269,037 | -0.12(-0.37%) |
Apr 10, 2019 | 32.50 | 32.88 | 32.40 | 32.70 | 1,200,511 | +0.47(+1.46%) |
Apr 09, 2019 | 32.78 | 33.04 | 32.04 | 32.23 | 1,206,970 | -0.67(-2.04%) |
Apr 08, 2019 | 32.41 | 32.92 | 32.27 | 32.90 | 1,186,244 | +0.71(+2.21%) |
Apr 05, 2019 | 31.88 | 32.28 | 31.65 | 32.19 | 1,379,911 | +0.52(+1.64%) |
Apr 04, 2019 | 30.56 | 31.70 | 30.35 | 31.67 | 1,800,316 | +1.11(+3.63%) |
Apr 03, 2019 | 31.75 | 32.01 | 30.44 | 30.56 | 2,362,586 | -0.83(-2.64%) |
Apr 02, 2019 | 31.61 | 31.65 | 30.96 | 31.39 | 1,535,404 | -0.05(-0.16%) |
Apr 01, 2019 | 31.60 | 32.11 | 31.31 | 31.44 | 1,375,151 | +0.52(+1.68%) |
Mar 29, 2019 | 31.30 | 31.38 | 30.88 | 30.92 | 1,785,731 | +0.04(+0.13%) |
Mar 28, 2019 | 30.78 | 31.19 | 30.65 | 30.88 | 1,031,210 | +0.10(+0.32%) |
Mar 27, 2019 | 30.91 | 31.10 | 30.45 | 30.78 | 1,337,458 | +0.00(+0.00%) |
Mar 26, 2019 | 30.22 | 31.16 | 30.21 | 30.78 | 1,889,834 | +0.79(+2.63%) |
Mar 25, 2019 | 30.24 | 30.87 | 29.96 | 29.99 | 1,555,556 | -0.26(-0.86%) |
Mar 22, 2019 | 30.62 | 30.97 | 30.06 | 30.25 | 1,438,027 | -0.90(-2.89%) |
Mar 21, 2019 | 30.12 | 31.30 | 30.06 | 31.15 | 2,086,694 | +0.93(+3.08%) |
Mar 20, 2019 | 29.64 | 30.29 | 29.44 | 30.22 | 1,280,991 | +0.39(+1.31%) |
Mar 19, 2019 | 29.72 | 30.38 | 29.64 | 29.83 | 1,450,167 | +0.41(+1.39%) |
Mar 18, 2019 | 28.95 | 29.43 | 28.83 | 29.42 | 1,055,470 | +0.67(+2.33%) |
Mar 15, 2019 | 29.00 | 29.00 | 28.62 | 28.75 | 3,735,455 | -0.10(-0.35%) |
Mar 14, 2019 | 29.36 | 29.46 | 28.81 | 28.85 | 1,098,899 | -0.82(-2.76%) |
Mar 13, 2019 | 29.87 | 29.90 | 29.35 | 29.67 | 1,233,522 | +0.01(+0.03%) |
Mar 12, 2019 | 29.29 | 29.78 | 29.18 | 29.66 | 1,480,050 | +0.58(+1.99%) |
Mar 11, 2019 | 29.02 | 29.25 | 28.88 | 29.08 | 971,750 | +0.14(+0.48%) |
Mar 08, 2019 | 29.27 | 29.37 | 28.72 | 28.94 | 1,663,522 | -0.78(-2.62%) |
Mar 07, 2019 | 30.02 | 30.02 | 29.31 | 29.72 | 1,885,015 | -0.31(-1.03%) |
Mar 06, 2019 | 29.70 | 30.54 | 29.64 | 30.03 | 1,612,935 | +0.53(+1.80%) |
Mar 05, 2019 | 29.38 | 29.63 | 29.23 | 29.50 | 1,142,027 | +0.27(+0.92%) |
Mar 04, 2019 | 29.33 | 29.69 | 28.96 | 29.23 | 1,193,425 | +0.03(+0.10%) |
Mar 01, 2019 | 29.90 | 30.00 | 29.11 | 29.20 | 1,660,529 | -0.29(-0.98%) |
Feb 28, 2019 | 30.01 | 30.19 | 29.49 | 29.49 | 1,874,747 | -0.57(-1.90%) |
Feb 27, 2019 | 30.60 | 30.72 | 30.06 | 30.06 | 1,115,962 | -0.54(-1.76%) |
Feb 26, 2019 | 30.73 | 30.97 | 30.45 | 30.60 | 1,097,053 | -0.19(-0.62%) |
Feb 25, 2019 | 31.33 | 31.36 | 30.74 | 30.79 | 1,428,836 | -0.42(-1.35%) |
Feb 22, 2019 | 30.60 | 31.25 | 30.20 | 31.21 | 1,710,100 | +1.24(+4.14%) |
Feb 21, 2019 | 30.03 | 30.30 | 29.64 | 29.97 | 1,909,724 | -0.53(-1.74%) |
Feb 20, 2019 | 29.13 | 30.78 | 28.99 | 30.50 | 2,753,251 | +1.44(+4.96%) |
Feb 19, 2019 | 28.75 | 29.22 | 28.71 | 29.06 | 1,275,149 | +0.40(+1.40%) |
Feb 15, 2019 | 28.66 | 28.66 | 28.66 | 0 | +0.06(+0.21%) | |
Feb 14, 2019 | 28.36 | 28.87 | 28.33 | 28.60 | 1,560,285 | +0.11(+0.39%) |
Feb 13, 2019 | 29.53 | 30.06 | 28.36 | 28.49 | 2,773,416 | -1.66(-5.51%) |
Feb 12, 2019 | 29.89 | 30.39 | 29.60 | 30.15 | 1,565,432 | +0.22(+0.74%) |
Feb 11, 2019 | 30.32 | 30.68 | 29.51 | 29.93 | 1,633,378 | -0.67(-2.19%) |
Feb 08, 2019 | 31.09 | 31.10 | 30.45 | 30.60 | 1,119,975 | -0.56(-1.80%) |
Feb 07, 2019 | 31.33 | 31.41 | 30.89 | 31.16 | 1,043,848 | -0.09(-0.29%) |
Feb 06, 2019 | 31.27 | 31.75 | 31.13 | 31.25 | 931,898 | -0.14(-0.45%) |
Feb 05, 2019 | 31.19 | 31.57 | 31.12 | 31.39 | 1,379,761 | +0.34(+1.10%) |
Feb 04, 2019 | 30.59 | 31.24 | 30.28 | 31.05 | 1,488,320 | +0.29(+0.94%) |
Feb 01, 2019 | 30.45 | 31.47 | 30.45 | 30.76 | 2,014,960 | -1.24(-3.87%) |
Jan 31, 2019 | 31.77 | 32.34 | 31.61 | 32.00 | 1,894,398 | +0.31(+0.98%) |
Jan 30, 2019 | 31.34 | 31.72 | 30.72 | 31.69 | 1,970,175 | +0.72(+2.32%) |
Jan 29, 2019 | 30.48 | 31.07 | 30.40 | 30.97 | 1,437,629 | +0.78(+2.58%) |
Jan 28, 2019 | 30.20 | 30.20 | 29.78 | 30.19 | 1,249,184 | -0.15(-0.49%) |
Jan 25, 2019 | 30.25 | 30.88 | 29.72 | 30.34 | 1,659,083 | +0.71(+2.40%) |
Jan 24, 2019 | 29.58 | 29.88 | 29.34 | 29.63 | 1,207,917 | +0.25(+0.85%) |
Jan 23, 2019 | 29.91 | 30.22 | 29.30 | 29.38 | 1,746,201 | -0.44(-1.48%) |
Jan 22, 2019 | 30.58 | 30.58 | 29.60 | 29.82 | 1,368,978 | -0.88(-2.87%) |
Jan 21, 2019 | 30.76 | 30.76 | 30.20 | 30.70 | 399,583 | +0.07(+0.23%) |
Jan 18, 2019 | 30.70 | 30.99 | 30.41 | 30.63 | 1,674,209 | +0.15(+0.49%) |
Jan 17, 2019 | 29.64 | 30.75 | 29.39 | 30.48 | 1,451,595 | +0.45(+1.50%) |
Jan 16, 2019 | 30.13 | 30.21 | 29.52 | 30.03 | 1,205,813 | +0.03(+0.10%) |
Jan 15, 2019 | 30.47 | 30.51 | 29.76 | 30.00 | 1,155,656 | -0.11(-0.37%) |
Jan 14, 2019 | 29.98 | 30.51 | 29.83 | 30.11 | 1,069,577 | -0.11(-0.36%) |
Jan 11, 2019 | 30.14 | 30.47 | 29.71 | 30.22 | 1,421,312 | +0.04(+0.13%) |
Jan 10, 2019 | 29.80 | 30.36 | 29.54 | 30.18 | 1,666,787 | -0.03(-0.10%) |
Jan 09, 2019 | 29.56 | 30.53 | 29.48 | 30.21 | 1,895,667 | +0.97(+3.32%) |
Jan 08, 2019 | 28.47 | 29.73 | 28.44 | 29.24 | 2,146,692 | +1.13(+4.02%) |
Jan 07, 2019 | 28.37 | 28.50 | 28.00 | 28.11 | 1,230,053 | -0.01(-0.04%) |
Jan 04, 2019 | 27.74 | 28.33 | 27.34 | 28.12 | 2,033,633 | +1.34(+5.00%) |
Jan 03, 2019 | 28.32 | 28.45 | 26.70 | 26.78 | 2,013,310 | -1.73(-6.07%) |
Jan 02, 2019 | 28.50 | 28.79 | 27.99 | 28.51 | 1,595,195 | -0.88(-2.99%) |
Dec 31, 2018 | 29.39 | 29.39 | 29.39 | 0 | +0.61(+2.12%) | |
Dec 28, 2018 | 29.78 | 29.92 | 28.69 | 28.78 | 1,447,823 | -0.69(-2.34%) |
Dec 27, 2018 | 28.78 | 29.58 | 28.47 | 29.47 | 1,460,844 | +1.62(+5.82%) |
Dec 24, 2018 | 27.85 | 27.85 | 27.85 | 0 | -0.35(-1.24%) | |
Dec 21, 2018 | 28.92 | 29.06 | 27.97 | 28.20 | 3,770,571 | -0.22(-0.77%) |
Dec 20, 2018 | 28.28 | 28.76 | 27.69 | 28.42 | 1,795,857 | +0.39(+1.39%) |
Dec 19, 2018 | 29.52 | 30.12 | 27.84 | 28.03 | 2,170,179 | -1.11(-3.81%) |
Dec 18, 2018 | 29.26 | 29.89 | 28.97 | 29.14 | 2,549,611 | +0.10(+0.34%) |
Dec 17, 2018 | 29.85 | 30.10 | 28.90 | 29.04 | 1,541,330 | -0.72(-2.42%) |
Dec 14, 2018 | 29.47 | 30.37 | 29.43 | 29.76 | 1,714,148 | -0.48(-1.59%) |
Dec 13, 2018 | 30.37 | 30.44 | 29.90 | 30.24 | 2,027,436 | +0.37(+1.24%) |
Dec 12, 2018 | 29.76 | 30.42 | 29.68 | 29.87 | 2,291,022 | +0.55(+1.88%) |
Dec 11, 2018 | 29.00 | 29.79 | 28.77 | 29.32 | 2,213,296 | +1.10(+3.90%) |
Dec 10, 2018 | 28.49 | 29.05 | 27.50 | 28.22 | 1,621,134 | -0.33(-1.16%) |
Dec 07, 2018 | 29.07 | 29.85 | 28.49 | 28.55 | 2,215,287 | -0.06(-0.21%) |
Dec 06, 2018 | 29.24 | 29.27 | 28.06 | 28.61 | 2,943,703 | -1.27(-4.25%) |
Dec 05, 2018 | 28.81 | 30.04 | 28.81 | 29.88 | 1,051,593 | +1.10(+3.82%) |
Dec 04, 2018 | 28.49 | 29.38 | 28.45 | 28.78 | 2,469,830 | +0.59(+2.09%) |
Dec 03, 2018 | 28.25 | 28.64 | 27.36 | 28.19 | 2,317,096 | +1.28(+4.76%) |
Nov 30, 2018 | 26.21 | 27.15 | 26.16 | 26.91 | 1,887,866 | +0.28(+1.05%) |
Nov 29, 2018 | 27.21 | 27.55 | 26.57 | 26.63 | 1,704,808 | -0.65(-2.38%) |
Nov 28, 2018 | 25.94 | 27.33 | 25.80 | 27.28 | 1,451,625 | +1.49(+5.78%) |
Nov 27, 2018 | 26.17 | 26.17 | 24.95 | 25.79 | 2,196,430 | -0.84(-3.15%) |
Nov 26, 2018 | 26.60 | 27.04 | 26.49 | 26.63 | 1,648,126 | +0.18(+0.68%) |
Nov 23, 2018 | 27.27 | 27.28 | 26.30 | 26.45 | 850,829 | -1.12(-4.06%) |
Nov 22, 2018 | 27.80 | 27.99 | 27.52 | 27.57 | 278,967 | -0.21(-0.76%) |
Nov 21, 2018 | 27.51 | 28.23 | 27.49 | 27.78 | 1,769,788 | +0.54(+1.98%) |
Nov 20, 2018 | 27.70 | 27.71 | 26.57 | 27.24 | 1,859,316 | -1.07(-3.78%) |
Nov 19, 2018 | 28.92 | 29.00 | 28.10 | 28.31 | 1,159,826 | -0.56(-1.94%) |
Nov 16, 2018 | 28.89 | 29.33 | 28.35 | 28.87 | 1,125,202 | -0.14(-0.48%) |
Nov 15, 2018 | 28.02 | 29.48 | 27.69 | 29.01 | 2,070,395 | +1.01(+3.61%) |
Nov 14, 2018 | 27.40 | 28.46 | 27.39 | 28.00 | 1,171,831 | +0.53(+1.93%) |
Nov 13, 2018 | 27.09 | 28.44 | 27.09 | 27.47 | 1,384,511 | +0.18(+0.66%) |
Nov 12, 2018 | 27.56 | 27.78 | 26.97 | 27.29 | 1,364,664 | -0.23(-0.84%) |
Nov 09, 2018 | 26.03 | 27.74 | 26.03 | 27.52 | 1,486,235 | -0.27(-0.97%) |
Nov 08, 2018 | 28.43 | 28.48 | 27.50 | 27.79 | 1,552,691 | -0.73(-2.56%) |
Nov 07, 2018 | 28.10 | 28.54 | 27.68 | 28.52 | 1,402,399 | +0.91(+3.30%) |
Nov 06, 2018 | 27.61 | 28.14 | 27.27 | 27.61 | 1,496,196 | -0.13(-0.47%) |
Nov 05, 2018 | 28.00 | 28.35 | 27.44 | 27.74 | 1,449,394 | -0.16(-0.57%) |
Nov 02, 2018 | 28.69 | 28.69 | 27.30 | 27.90 | 4,547,976 | -0.04(-0.14%) |
Nov 01, 2018 | 27.65 | 28.17 | 26.81 | 27.94 | 2,379,299 | +0.73(+2.68%) |
Oct 31, 2018 | 25.41 | 27.24 | 25.40 | 27.21 | 2,801,611 | +1.96(+7.76%) |
Oct 30, 2018 | 24.40 | 25.27 | 24.05 | 25.25 | 1,748,672 | +0.77(+3.15%) |
Oct 29, 2018 | 25.15 | 25.57 | 24.16 | 24.48 | 2,084,109 | -0.32(-1.29%) |
Oct 26, 2018 | 24.45 | 25.05 | 23.90 | 24.80 | 5,105,694 | -0.03(-0.12%) |
Oct 25, 2018 | 26.43 | 26.43 | 24.68 | 24.83 | 3,697,666 | -2.08(-7.73%) |
Oct 24, 2018 | 28.69 | 29.15 | 26.76 | 26.91 | 2,451,741 | -1.78(-6.20%) |
Oct 23, 2018 | 30.27 | 30.29 | 28.48 | 28.69 | 2,442,162 | -2.15(-6.97%) |
Oct 22, 2018 | 30.70 | 30.96 | 30.11 | 30.84 | 2,097,841 | +0.23(+0.75%) |
Oct 19, 2018 | 30.81 | 31.09 | 30.50 | 30.61 | 1,807,852 | -0.08(-0.26%) |
Oct 18, 2018 | 30.73 | 31.11 | 30.53 | 30.69 | 2,875,232 | -0.34(-1.10%) |
Oct 17, 2018 | 31.36 | 31.53 | 30.81 | 31.03 | 1,287,709 | -0.46(-1.46%) |
Oct 16, 2018 | 30.73 | 31.51 | 30.48 | 31.49 | 1,391,936 | +0.77(+2.51%) |
Oct 15, 2018 | 30.65 | 31.40 | 30.57 | 30.72 | 1,356,028 | +0.42(+1.39%) |
Oct 12, 2018 | 31.00 | 31.30 | 30.06 | 30.30 | 1,522,525 | -0.23(-0.75%) |
Oct 11, 2018 | 29.08 | 30.84 | 28.84 | 30.53 | 2,745,960 | +1.13(+3.84%) |
Oct 10, 2018 | 30.45 | 30.63 | 29.20 | 29.40 | 2,301,961 | -1.37(-4.45%) |
Oct 09, 2018 | 31.12 | 31.33 | 30.11 | 30.77 | 1,365,655 | -0.33(-1.06%) |
Oct 05, 2018 | 31.10 | 31.10 | 31.10 | 0 | +0.64(+2.10%) | |
Oct 04, 2018 | 31.41 | 31.53 | 30.27 | 30.46 | 1,236,052 | -0.82(-2.62%) |
Oct 03, 2018 | 31.26 | 31.74 | 31.03 | 31.28 | 1,378,879 | -0.05(-0.16%) |
Oct 02, 2018 | 32.00 | 32.49 | 31.21 | 31.33 | 1,864,844 | -0.58(-1.82%) |