Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 23.07 | 23.47 | 22.98 | 23.28 | 969,301 | +0.26(+1.14%) |
Sep 27, 2019 | 23.84 | 23.95 | 22.60 | 23.02 | 1,285,966 | -0.63(-2.67%) |
Sep 26, 2019 | 23.91 | 24.05 | 23.32 | 23.65 | 1,599,218 | -0.45(-1.86%) |
Sep 25, 2019 | 24.20 | 24.42 | 23.92 | 24.10 | 1,049,178 | -0.21(-0.88%) |
Sep 24, 2019 | 25.06 | 25.12 | 24.11 | 24.31 | 950,410 | -0.55(-2.22%) |
Sep 23, 2019 | 24.90 | 25.44 | 24.84 | 24.87 | 927,816 | -0.20(-0.81%) |
Sep 20, 2019 | 25.58 | 25.77 | 24.59 | 25.07 | 1,464,233 | -0.50(-1.97%) |
Sep 19, 2019 | 26.05 | 26.32 | 25.31 | 25.57 | 1,375,554 | -0.38(-1.46%) |
Sep 18, 2019 | 26.02 | 26.18 | 25.65 | 25.95 | 917,760 | -0.16(-0.63%) |
Sep 17, 2019 | 26.14 | 26.26 | 25.75 | 26.12 | 933,810 | -0.22(-0.85%) |
Sep 16, 2019 | 26.02 | 26.73 | 25.93 | 26.34 | 1,159,992 | +0.04(+0.15%) |
Sep 13, 2019 | 26.07 | 26.68 | 26.00 | 26.30 | 1,411,110 | +0.41(+1.57%) |
Sep 12, 2019 | 25.73 | 26.18 | 25.32 | 25.89 | 1,886,064 | +0.20(+0.79%) |
Sep 11, 2019 | 24.91 | 25.97 | 24.78 | 25.69 | 2,001,727 | +0.90(+3.64%) |
Sep 10, 2019 | 24.08 | 24.97 | 23.91 | 24.79 | 1,129,138 | +0.59(+2.44%) |
Sep 09, 2019 | 23.27 | 24.25 | 23.20 | 24.20 | 1,690,072 | +1.02(+4.39%) |
Sep 06, 2019 | 23.39 | 23.50 | 23.04 | 23.18 | 783,125 | -0.10(-0.42%) |
Sep 05, 2019 | 22.98 | 23.49 | 22.88 | 23.28 | 1,358,979 | +0.54(+2.39%) |
Sep 04, 2019 | 23.13 | 23.44 | 22.60 | 22.73 | 902,052 | +0.01(+0.04%) |
Sep 03, 2019 | 23.06 | 23.06 | 22.12 | 22.72 | 1,013,769 | -0.58(-2.50%) |
Aug 30, 2019 | 23.58 | 23.64 | 23.08 | 23.31 | 576,925 | -0.07(-0.29%) |
Aug 29, 2019 | 22.94 | 23.55 | 22.94 | 23.37 | 753,260 | +0.67(+2.95%) |
Aug 28, 2019 | 21.68 | 22.99 | 21.58 | 22.70 | 1,253,376 | +0.89(+4.09%) |
Aug 27, 2019 | 22.56 | 22.57 | 21.76 | 21.81 | 627,512 | -0.50(-2.26%) |
Aug 26, 2019 | 22.27 | 22.37 | 21.91 | 22.32 | 599,451 | +0.31(+1.41%) |
Aug 23, 2019 | 22.55 | 22.83 | 21.94 | 22.01 | 743,411 | -0.81(-3.57%) |
Aug 22, 2019 | 22.77 | 23.12 | 22.60 | 22.82 | 550,019 | +0.14(+0.60%) |
Aug 21, 2019 | 23.02 | 23.02 | 22.62 | 22.69 | 671,670 | -0.05(-0.21%) |
Aug 20, 2019 | 22.44 | 23.04 | 22.36 | 22.73 | 840,106 | +0.15(+0.64%) |
Aug 19, 2019 | 22.86 | 23.01 | 22.56 | 22.59 | 718,841 | +0.28(+1.26%) |
Aug 16, 2019 | 21.33 | 22.38 | 21.13 | 22.31 | 1,374,182 | +1.19(+5.65%) |
Aug 15, 2019 | 21.88 | 22.13 | 21.10 | 21.11 | 1,279,154 | -0.68(-3.11%) |
Aug 14, 2019 | 22.46 | 22.47 | 21.53 | 21.79 | 1,162,051 | -1.14(-4.99%) |
Aug 13, 2019 | 23.29 | 23.76 | 22.86 | 22.94 | 895,961 | -0.22(-0.96%) |
Aug 12, 2019 | 23.45 | 23.60 | 23.11 | 23.16 | 658,648 | -0.50(-2.13%) |
Aug 09, 2019 | 23.77 | 23.96 | 23.32 | 23.66 | 814,689 | -0.19(-0.81%) |
Aug 08, 2019 | 23.44 | 23.89 | 23.33 | 23.86 | 1,264,550 | +0.48(+2.03%) |
Aug 07, 2019 | 23.53 | 23.81 | 22.99 | 23.38 | 1,982,589 | -0.66(-2.74%) |
Aug 06, 2019 | 24.77 | 25.06 | 23.73 | 24.04 | 2,159,500 | -0.55(-2.25%) |
Aug 05, 2019 | 24.32 | 25.00 | 23.93 | 24.59 | 1,016,605 | -0.71(-2.80%) |
Aug 02, 2019 | 24.52 | 25.37 | 24.25 | 25.30 | 1,883,750 | +0.24(+0.97%) |
Aug 01, 2019 | 26.18 | 26.40 | 24.42 | 25.06 | 1,970,641 | -0.62(-2.42%) |
Jul 31, 2019 | 27.65 | 27.65 | 24.91 | 25.68 | 3,163,020 | -1.41(-5.19%) |
Jul 30, 2019 | 25.80 | 27.16 | 25.63 | 27.09 | 2,475,179 | +1.04(+3.98%) |
Jul 29, 2019 | 26.27 | 26.32 | 25.80 | 26.05 | 1,047,984 | -0.13(-0.48%) |
Jul 26, 2019 | 25.80 | 26.45 | 25.79 | 26.18 | 1,031,204 | +0.62(+2.43%) |
Jul 25, 2019 | 25.72 | 25.95 | 25.20 | 25.55 | 1,044,209 | -0.43(-1.64%) |
Jul 24, 2019 | 25.01 | 26.03 | 24.86 | 25.98 | 1,060,068 | +0.81(+3.24%) |
Jul 23, 2019 | 24.47 | 25.18 | 24.38 | 25.17 | 624,626 | +0.88(+3.63%) |
Jul 22, 2019 | 24.70 | 25.13 | 24.13 | 24.28 | 1,332,929 | -0.42(-1.69%) |
Jul 19, 2019 | 25.32 | 25.54 | 24.66 | 24.70 | 825,107 | -0.43(-1.70%) |
Jul 18, 2019 | 25.55 | 25.84 | 25.07 | 25.13 | 971,372 | -0.51(-2.00%) |
Jul 17, 2019 | 26.15 | 26.28 | 25.42 | 25.64 | 712,004 | -0.75(-2.83%) |
Jul 16, 2019 | 26.26 | 26.65 | 26.11 | 26.39 | 504,812 | +0.16(+0.59%) |
Jul 15, 2019 | 25.73 | 26.35 | 25.69 | 26.23 | 692,807 | +0.61(+2.38%) |
Jul 12, 2019 | 25.32 | 25.70 | 24.96 | 25.62 | 1,009,645 | +0.36(+1.42%) |
Jul 11, 2019 | 25.77 | 26.12 | 24.99 | 25.26 | 1,203,565 | -0.45(-1.73%) |
Jul 10, 2019 | 26.47 | 26.47 | 25.68 | 25.71 | 1,074,446 | -0.70(-2.64%) |
Jul 09, 2019 | 26.43 | 26.69 | 26.22 | 26.41 | 700,681 | -0.12(-0.44%) |
Jul 08, 2019 | 26.51 | 26.72 | 26.28 | 26.52 | 564,772 | -0.20(-0.76%) |
Jul 05, 2019 | 26.82 | 26.88 | 26.42 | 26.73 | 427,871 | -0.31(-1.15%) |
Jul 03, 2019 | 26.87 | 27.04 | 26.54 | 27.04 | 785,394 | +0.32(+1.20%) |
Jul 02, 2019 | 26.09 | 26.75 | 25.81 | 26.72 | 1,212,328 | +0.52(+2.00%) |
Jul 01, 2019 | 26.42 | 26.78 | 26.02 | 26.19 | 965,759 | +0.08(+0.30%) |
Jun 28, 2019 | 26.57 | 26.57 | 25.95 | 26.12 | 1,354,067 | -0.47(-1.75%) |
Jun 27, 2019 | 26.19 | 26.60 | 25.86 | 26.58 | 1,331,774 | +0.56(+2.16%) |
Jun 26, 2019 | 26.02 | 26.33 | 25.63 | 26.02 | 819,923 | +0.24(+0.94%) |
Jun 25, 2019 | 26.54 | 26.65 | 25.61 | 25.78 | 1,139,040 | -0.86(-3.24%) |
Jun 24, 2019 | 26.43 | 27.14 | 26.22 | 26.64 | 892,500 | +0.21(+0.81%) |
Jun 21, 2019 | 26.83 | 26.99 | 26.40 | 26.43 | 1,274,538 | -0.63(-2.33%) |
Jun 20, 2019 | 27.38 | 27.62 | 26.74 | 27.06 | 1,298,306 | +0.03(+0.11%) |
Jun 19, 2019 | 26.69 | 27.22 | 26.56 | 27.03 | 1,484,157 | +0.35(+1.31%) |
Jun 18, 2019 | 26.50 | 27.04 | 26.23 | 26.68 | 1,019,212 | +0.40(+1.51%) |
Jun 17, 2019 | 25.67 | 26.46 | 25.38 | 26.28 | 1,089,313 | +0.73(+2.85%) |
Jun 14, 2019 | 25.59 | 26.03 | 25.29 | 25.55 | 930,322 | +0.00(+0.00%) |
Jun 13, 2019 | 25.38 | 25.63 | 25.20 | 25.55 | 721,881 | +0.39(+1.54%) |
Jun 12, 2019 | 25.67 | 25.91 | 25.06 | 25.17 | 903,033 | -0.69(-2.66%) |
Jun 11, 2019 | 25.29 | 25.91 | 25.23 | 25.85 | 2,013,739 | +1.03(+4.17%) |
Jun 10, 2019 | 24.48 | 25.07 | 24.32 | 24.82 | 1,358,120 | +0.58(+2.39%) |
Jun 07, 2019 | 23.42 | 24.30 | 23.35 | 24.24 | 1,342,460 | +0.87(+3.72%) |
Jun 06, 2019 | 23.02 | 23.45 | 22.75 | 23.37 | 1,228,296 | +0.33(+1.43%) |
Jun 05, 2019 | 23.40 | 23.52 | 22.57 | 23.04 | 1,492,047 | -0.20(-0.87%) |
Jun 04, 2019 | 22.51 | 23.31 | 22.40 | 23.24 | 2,082,183 | +1.03(+4.66%) |
Jun 03, 2019 | 23.05 | 23.19 | 22.00 | 22.21 | 2,696,430 | -0.92(-3.97%) |
May 31, 2019 | 22.92 | 23.55 | 22.87 | 23.13 | 1,984,834 | -0.32(-1.36%) |
May 30, 2019 | 24.40 | 24.61 | 23.27 | 23.45 | 1,739,457 | -0.80(-3.31%) |
May 29, 2019 | 24.38 | 24.84 | 24.12 | 24.25 | 1,373,170 | -0.41(-1.65%) |
May 28, 2019 | 25.11 | 25.31 | 24.64 | 24.66 | 709,959 | -0.38(-1.51%) |
May 24, 2019 | 24.95 | 25.19 | 24.83 | 25.03 | 707,842 | +0.37(+1.49%) |
May 23, 2019 | 24.48 | 24.72 | 24.18 | 24.67 | 1,778,341 | -0.13(-0.51%) |
May 22, 2019 | 25.19 | 25.20 | 24.44 | 24.79 | 1,697,973 | -0.49(-1.95%) |
May 21, 2019 | 25.24 | 25.97 | 25.20 | 25.28 | 997,830 | +0.18(+0.73%) |
May 20, 2019 | 24.99 | 25.33 | 24.58 | 25.10 | 1,135,160 | -0.19(-0.76%) |
May 17, 2019 | 25.57 | 25.93 | 25.28 | 25.29 | 498,406 | -0.55(-2.13%) |
May 16, 2019 | 25.68 | 26.09 | 25.60 | 25.84 | 512,785 | +0.20(+0.79%) |
May 15, 2019 | 24.87 | 25.80 | 24.66 | 25.64 | 662,194 | +0.52(+2.08%) |
May 14, 2019 | 25.25 | 25.34 | 24.82 | 25.12 | 1,321,117 | -0.06(-0.23%) |
May 13, 2019 | 25.54 | 25.76 | 24.78 | 25.18 | 1,690,184 | -1.09(-4.16%) |
May 10, 2019 | 25.77 | 26.35 | 25.44 | 26.27 | 1,023,496 | +0.18(+0.70%) |
May 09, 2019 | 25.43 | 26.26 | 24.97 | 26.09 | 1,093,963 | +0.26(+1.01%) |
May 08, 2019 | 25.57 | 26.06 | 25.55 | 25.83 | 657,693 | +0.21(+0.83%) |
May 07, 2019 | 26.19 | 26.24 | 25.30 | 25.61 | 1,211,922 | -1.00(-3.74%) |
May 06, 2019 | 26.54 | 26.92 | 26.34 | 26.61 | 970,030 | -0.53(-1.96%) |
May 03, 2019 | 27.26 | 27.40 | 26.80 | 27.14 | 916,347 | +0.11(+0.39%) |
May 02, 2019 | 26.91 | 27.34 | 26.47 | 27.03 | 1,204,145 | +0.15(+0.58%) |
May 01, 2019 | 28.09 | 28.17 | 26.87 | 26.88 | 1,328,314 | -0.95(-3.41%) |
Apr 30, 2019 | 28.92 | 28.94 | 27.64 | 27.83 | 1,899,451 | -1.25(-4.29%) |
Apr 29, 2019 | 29.49 | 29.80 | 29.00 | 29.07 | 1,309,457 | -0.45(-1.54%) |
Apr 26, 2019 | 30.46 | 30.46 | 28.60 | 29.53 | 1,777,570 | -0.03(-0.10%) |
Apr 25, 2019 | 29.87 | 30.30 | 29.52 | 29.56 | 1,391,599 | -0.35(-1.16%) |
Apr 24, 2019 | 29.63 | 30.08 | 29.32 | 29.91 | 920,513 | +0.39(+1.31%) |
Apr 23, 2019 | 28.93 | 29.57 | 28.93 | 29.52 | 3,085,361 | +0.69(+2.38%) |
Apr 22, 2019 | 28.69 | 28.90 | 28.40 | 28.83 | 682,402 | +0.02(+0.07%) |
Apr 18, 2019 | 28.72 | 28.95 | 28.29 | 28.81 | 1,181,013 | +0.19(+0.68%) |
Apr 17, 2019 | 29.00 | 29.04 | 28.47 | 28.62 | 1,093,956 | -0.28(-0.97%) |
Apr 16, 2019 | 28.62 | 29.10 | 28.52 | 28.90 | 549,558 | +0.31(+1.08%) |
Apr 15, 2019 | 28.92 | 29.04 | 28.35 | 28.59 | 867,266 | -0.29(-1.00%) |
Apr 12, 2019 | 28.76 | 29.10 | 28.58 | 28.88 | 710,841 | +0.45(+1.60%) |
Apr 11, 2019 | 28.34 | 28.65 | 28.23 | 28.43 | 1,072,593 | +0.20(+0.72%) |
Apr 10, 2019 | 27.36 | 28.22 | 27.34 | 28.22 | 1,028,613 | +0.82(+3.00%) |
Apr 09, 2019 | 27.73 | 27.75 | 27.21 | 27.40 | 878,505 | -0.53(-1.90%) |
Apr 08, 2019 | 28.12 | 28.28 | 27.80 | 27.93 | 593,045 | -0.25(-0.89%) |
Apr 05, 2019 | 28.11 | 28.59 | 28.04 | 28.18 | 1,168,498 | +0.13(+0.45%) |
Apr 04, 2019 | 28.19 | 28.41 | 27.99 | 28.06 | 831,063 | -0.13(-0.45%) |
Apr 03, 2019 | 28.03 | 28.33 | 27.80 | 28.18 | 1,219,968 | +0.55(+1.99%) |
Apr 02, 2019 | 27.33 | 27.74 | 27.29 | 27.63 | 761,219 | +0.23(+0.85%) |
Apr 01, 2019 | 26.90 | 27.68 | 26.82 | 27.40 | 1,236,193 | +0.95(+3.58%) |
Mar 29, 2019 | 26.68 | 26.70 | 26.17 | 26.45 | 1,115,855 | +0.04(+0.15%) |
Mar 28, 2019 | 26.03 | 26.68 | 25.89 | 26.42 | 1,778,685 | +0.43(+1.64%) |
Mar 27, 2019 | 27.01 | 27.13 | 25.84 | 25.99 | 1,263,930 | -1.02(-3.76%) |
Mar 26, 2019 | 26.92 | 27.44 | 26.69 | 27.00 | 931,475 | +0.28(+1.05%) |
Mar 25, 2019 | 26.44 | 27.14 | 26.30 | 26.72 | 1,176,480 | +0.28(+1.06%) |
Mar 22, 2019 | 26.88 | 26.88 | 26.26 | 26.44 | 1,928,467 | -0.55(-2.04%) |
Mar 21, 2019 | 26.64 | 27.17 | 26.41 | 27.00 | 907,337 | +0.30(+1.12%) |
Mar 20, 2019 | 26.84 | 26.92 | 26.14 | 26.70 | 1,077,813 | -0.14(-0.54%) |
Mar 19, 2019 | 27.26 | 27.39 | 26.79 | 26.84 | 1,235,853 | -0.28(-1.03%) |
Mar 18, 2019 | 27.30 | 27.37 | 26.97 | 27.12 | 1,326,931 | -0.17(-0.64%) |
Mar 15, 2019 | 27.55 | 28.10 | 27.21 | 27.30 | 1,470,604 | -0.14(-0.53%) |
Mar 14, 2019 | 27.99 | 28.00 | 26.95 | 27.44 | 1,113,861 | -0.60(-2.14%) |
Mar 13, 2019 | 27.97 | 28.44 | 27.82 | 28.04 | 1,115,728 | +0.25(+0.90%) |
Mar 12, 2019 | 28.37 | 28.37 | 27.75 | 27.79 | 717,141 | -0.50(-1.77%) |
Mar 11, 2019 | 28.16 | 28.53 | 28.01 | 28.29 | 1,008,053 | +0.37(+1.31%) |
Mar 08, 2019 | 27.18 | 27.95 | 27.02 | 27.92 | 744,337 | +0.43(+1.58%) |
Mar 07, 2019 | 27.57 | 27.71 | 26.95 | 27.49 | 1,053,663 | -0.18(-0.66%) |
Mar 06, 2019 | 28.27 | 28.57 | 27.64 | 27.67 | 914,382 | -0.56(-1.98%) |
Mar 05, 2019 | 28.77 | 28.77 | 28.04 | 28.23 | 1,525,867 | -0.47(-1.65%) |
Mar 04, 2019 | 29.19 | 29.35 | 28.45 | 28.71 | 1,195,493 | -0.35(-1.20%) |
Mar 01, 2019 | 29.06 | 29.19 | 28.57 | 29.05 | 742,989 | +0.34(+1.18%) |
Feb 28, 2019 | 29.72 | 29.78 | 28.68 | 28.71 | 1,268,961 | -1.08(-3.63%) |
Feb 27, 2019 | 30.03 | 30.16 | 29.58 | 29.80 | 1,065,203 | -0.23(-0.77%) |
Feb 26, 2019 | 29.63 | 30.14 | 29.54 | 30.03 | 1,072,951 | +0.25(+0.84%) |
Feb 25, 2019 | 30.20 | 30.21 | 29.76 | 29.78 | 1,464,682 | -0.14(-0.45%) |
Feb 22, 2019 | 30.17 | 30.68 | 29.54 | 29.91 | 4,541,990 | +2.62(+9.62%) |
Feb 21, 2019 | 27.42 | 27.50 | 26.77 | 27.29 | 1,521,944 | -0.12(-0.42%) |
Feb 20, 2019 | 27.33 | 27.51 | 27.07 | 27.40 | 809,419 | +0.29(+1.07%) |
Feb 19, 2019 | 26.79 | 27.30 | 26.65 | 27.11 | 848,384 | +0.24(+0.90%) |
Feb 15, 2019 | 26.71 | 27.15 | 26.54 | 26.87 | 623,908 | +0.39(+1.46%) |
Feb 14, 2019 | 26.31 | 26.62 | 25.86 | 26.49 | 579,163 | -0.11(-0.40%) |
Feb 13, 2019 | 26.87 | 27.28 | 26.33 | 26.59 | 1,280,617 | +0.12(+0.44%) |
Feb 12, 2019 | 26.52 | 26.73 | 26.32 | 26.48 | 1,027,571 | +0.25(+0.96%) |
Feb 11, 2019 | 25.86 | 26.28 | 25.39 | 26.23 | 967,849 | +0.54(+2.10%) |
Feb 08, 2019 | 26.00 | 26.25 | 25.10 | 25.69 | 1,305,336 | -0.55(-2.10%) |
Feb 07, 2019 | 26.39 | 26.52 | 26.00 | 26.24 | 1,053,330 | -0.36(-1.34%) |
Feb 06, 2019 | 26.74 | 26.87 | 26.42 | 26.59 | 905,743 | -0.14(-0.54%) |
Feb 05, 2019 | 27.02 | 27.03 | 26.28 | 26.74 | 1,004,738 | -0.20(-0.75%) |
Feb 04, 2019 | 26.86 | 27.05 | 26.59 | 26.94 | 1,640,934 | +0.23(+0.87%) |
Feb 01, 2019 | 26.34 | 26.86 | 26.29 | 26.71 | 1,291,448 | +0.35(+1.32%) |
Jan 31, 2019 | 25.92 | 26.53 | 25.75 | 26.36 | 1,304,587 | +0.64(+2.48%) |
Jan 30, 2019 | 25.56 | 25.92 | 25.23 | 25.72 | 972,476 | +0.46(+1.83%) |
Jan 29, 2019 | 25.72 | 25.90 | 25.16 | 25.26 | 1,218,175 | -0.40(-1.54%) |
Jan 28, 2019 | 25.38 | 26.05 | 25.28 | 25.66 | 1,037,513 | -0.13(-0.49%) |
Jan 25, 2019 | 25.39 | 25.78 | 25.32 | 25.78 | 2,409,509 | +0.71(+2.85%) |
Jan 24, 2019 | 24.71 | 25.25 | 24.68 | 25.07 | 1,373,334 | +0.32(+1.29%) |
Jan 23, 2019 | 25.23 | 25.23 | 24.45 | 24.75 | 1,544,048 | -0.36(-1.42%) |
Jan 22, 2019 | 25.75 | 25.75 | 24.92 | 25.11 | 1,976,654 | -0.67(-2.58%) |
Jan 18, 2019 | 25.02 | 25.83 | 24.79 | 25.77 | 1,723,935 | +0.87(+3.49%) |
Jan 17, 2019 | 24.73 | 25.19 | 24.66 | 24.90 | 1,095,443 | +0.02(+0.08%) |
Jan 16, 2019 | 24.45 | 25.17 | 24.40 | 24.88 | 1,675,267 | +0.49(+2.02%) |
Jan 15, 2019 | 24.58 | 24.70 | 24.03 | 24.39 | 1,755,718 | -0.11(-0.43%) |
Jan 14, 2019 | 25.05 | 25.09 | 24.26 | 24.50 | 1,570,459 | -0.82(-3.24%) |
Jan 11, 2019 | 25.42 | 25.53 | 24.57 | 25.32 | 1,976,504 | +0.15(+0.61%) |
Jan 10, 2019 | 24.58 | 25.35 | 24.36 | 25.16 | 2,046,064 | +0.45(+1.84%) |
Jan 09, 2019 | 24.02 | 24.79 | 23.67 | 24.71 | 3,939,703 | +1.05(+4.45%) |
Jan 08, 2019 | 22.88 | 23.72 | 22.54 | 23.66 | 3,319,740 | +1.09(+4.83%) |
Jan 07, 2019 | 21.46 | 22.67 | 21.22 | 22.57 | 2,521,084 | +1.09(+5.08%) |
Jan 04, 2019 | 20.78 | 21.66 | 20.68 | 21.48 | 2,798,985 | +1.16(+5.70%) |
Jan 03, 2019 | 20.41 | 20.93 | 20.07 | 20.32 | 1,327,745 | -0.20(-0.99%) |
Jan 02, 2019 | 19.59 | 20.90 | 19.41 | 20.52 | 3,138,426 | +0.47(+2.36%) |
Dec 31, 2018 | 19.85 | 20.11 | 19.19 | 20.05 | 1,317,151 | +0.38(+1.91%) |
Dec 28, 2018 | 19.84 | 20.10 | 19.32 | 19.67 | 1,092,876 | -0.06(-0.29%) |
Dec 27, 2018 | 19.65 | 20.23 | 18.74 | 19.73 | 1,634,157 | -0.48(-2.39%) |
Dec 26, 2018 | 18.69 | 20.26 | 18.36 | 20.21 | 1,778,912 | +1.68(+9.09%) |
Dec 24, 2018 | 18.62 | 18.97 | 18.26 | 18.53 | 791,057 | -0.41(-2.18%) |
Dec 21, 2018 | 19.63 | 19.76 | 18.56 | 18.94 | 4,187,895 | -0.66(-3.39%) |
Dec 20, 2018 | 19.93 | 20.40 | 19.15 | 19.61 | 3,014,226 | -0.40(-2.02%) |
Dec 19, 2018 | 21.50 | 22.09 | 19.95 | 20.01 | 3,169,560 | -1.49(-6.94%) |
Dec 18, 2018 | 22.19 | 22.61 | 21.47 | 21.50 | 1,524,855 | -0.45(-2.06%) |
Dec 17, 2018 | 22.81 | 23.00 | 21.76 | 21.96 | 1,863,179 | -1.06(-4.60%) |
Dec 14, 2018 | 22.81 | 23.69 | 22.59 | 23.01 | 1,438,163 | -0.08(-0.33%) |
Dec 13, 2018 | 23.56 | 23.76 | 23.00 | 23.09 | 2,244,089 | -0.02(-0.08%) |
Dec 12, 2018 | 22.96 | 23.75 | 22.77 | 23.11 | 878,572 | +0.59(+2.61%) |
Dec 11, 2018 | 23.62 | 23.86 | 22.46 | 22.52 | 1,703,652 | -0.57(-2.46%) |
Dec 10, 2018 | 22.88 | 23.39 | 22.47 | 23.09 | 2,195,616 | +0.24(+1.05%) |
Dec 07, 2018 | 23.39 | 23.82 | 22.69 | 22.85 | 2,297,506 | -0.60(-2.54%) |
Dec 06, 2018 | 22.97 | 23.58 | 22.72 | 23.45 | 1,362,411 | -0.05(-0.20%) |
Dec 04, 2018 | 24.66 | 24.86 | 23.40 | 23.50 | 1,683,140 | -1.28(-5.16%) |
Dec 03, 2018 | 24.73 | 25.08 | 24.51 | 24.77 | 2,274,144 | +0.89(+3.75%) |
Nov 30, 2018 | 23.81 | 24.22 | 23.48 | 23.88 | 1,412,595 | -0.04(-0.16%) |
Nov 29, 2018 | 23.86 | 24.17 | 23.31 | 23.92 | 1,867,603 | -0.09(-0.36%) |
Nov 28, 2018 | 22.93 | 24.08 | 22.63 | 24.01 | 2,281,882 | +1.31(+5.77%) |
Nov 27, 2018 | 22.82 | 22.99 | 22.45 | 22.70 | 2,051,652 | -0.32(-1.38%) |
Nov 26, 2018 | 22.58 | 23.10 | 22.54 | 23.01 | 1,298,423 | +0.82(+3.68%) |
Nov 23, 2018 | 22.36 | 22.82 | 22.18 | 22.20 | 533,088 | -0.38(-1.66%) |
Nov 21, 2018 | 22.57 | 22.57 | 22.57 | 0 | +0.92(+4.27%) | |
Nov 20, 2018 | 22.31 | 22.54 | 21.46 | 21.65 | 2,882,469 | -1.20(-5.26%) |
Nov 19, 2018 | 23.80 | 24.21 | 22.64 | 22.85 | 1,374,350 | -1.08(-4.50%) |
Nov 16, 2018 | 23.90 | 24.26 | 23.54 | 23.93 | 1,016,390 | -0.29(-1.19%) |
Nov 15, 2018 | 23.50 | 24.25 | 23.05 | 24.22 | 2,295,746 | +0.52(+2.19%) |
Nov 14, 2018 | 23.02 | 24.02 | 23.02 | 23.70 | 2,125,486 | +0.97(+4.28%) |
Nov 13, 2018 | 22.91 | 23.52 | 22.64 | 22.73 | 2,302,194 | -0.03(-0.13%) |
Nov 12, 2018 | 23.81 | 24.13 | 22.69 | 22.75 | 2,206,036 | -1.25(-5.21%) |
Nov 09, 2018 | 25.54 | 25.81 | 23.85 | 24.01 | 1,707,773 | -1.73(-6.73%) |
Nov 08, 2018 | 25.83 | 26.20 | 25.53 | 25.74 | 1,571,510 | -0.56(-2.12%) |
Nov 07, 2018 | 26.57 | 26.97 | 26.01 | 26.30 | 1,115,632 | -0.12(-0.44%) |
Nov 06, 2018 | 25.88 | 26.77 | 25.88 | 26.41 | 813,721 | +0.39(+1.52%) |
Nov 05, 2018 | 26.70 | 26.87 | 25.83 | 26.02 | 957,628 | -0.72(-2.70%) |
Nov 02, 2018 | 27.62 | 27.73 | 26.34 | 26.74 | 1,379,231 | -0.60(-2.18%) |
Nov 01, 2018 | 25.53 | 27.70 | 25.23 | 27.33 | 2,371,015 | +1.78(+6.97%) |
Oct 31, 2018 | 24.91 | 25.92 | 24.82 | 25.55 | 2,454,624 | +1.44(+5.99%) |
Oct 30, 2018 | 23.50 | 24.18 | 22.95 | 24.11 | 1,933,627 | +0.63(+2.66%) |
Oct 29, 2018 | 25.22 | 25.81 | 23.30 | 23.49 | 2,722,411 | -1.54(-6.15%) |
Oct 26, 2018 | 27.30 | 27.94 | 24.67 | 25.02 | 3,659,692 | -3.44(-12.10%) |
Oct 25, 2018 | 26.90 | 28.64 | 26.90 | 28.47 | 2,914,924 | +1.86(+6.98%) |
Oct 24, 2018 | 28.12 | 28.33 | 26.58 | 26.61 | 1,706,727 | -1.57(-5.57%) |
Oct 23, 2018 | 28.77 | 28.77 | 27.74 | 28.18 | 1,815,086 | -1.16(-3.97%) |
Oct 22, 2018 | 30.01 | 30.11 | 29.19 | 29.34 | 1,104,003 | -0.56(-1.87%) |
Oct 19, 2018 | 30.61 | 30.91 | 29.86 | 29.90 | 1,195,160 | -0.64(-2.08%) |
Oct 18, 2018 | 31.46 | 31.56 | 30.30 | 30.54 | 1,842,233 | -1.15(-3.64%) |
Oct 17, 2018 | 31.48 | 32.26 | 30.87 | 31.69 | 1,107,058 | +0.22(+0.70%) |
Oct 16, 2018 | 30.81 | 31.54 | 30.41 | 31.47 | 915,684 | +0.97(+3.19%) |
Oct 15, 2018 | 30.48 | 30.81 | 30.12 | 30.50 | 932,538 | -0.13(-0.44%) |
Oct 12, 2018 | 31.06 | 31.08 | 29.88 | 30.63 | 780,040 | +0.14(+0.47%) |
Oct 11, 2018 | 29.77 | 31.14 | 29.60 | 30.49 | 1,514,540 | +0.59(+1.96%) |
Oct 10, 2018 | 30.93 | 31.50 | 29.83 | 29.90 | 1,707,952 | -1.09(-3.51%) |
Oct 09, 2018 | 30.07 | 31.26 | 30.07 | 30.99 | 1,381,994 | +0.46(+1.51%) |
Oct 08, 2018 | 30.45 | 30.84 | 29.88 | 30.53 | 1,512,167 | -0.30(-0.97%) |
Oct 05, 2018 | 32.48 | 32.54 | 30.17 | 30.83 | 2,453,826 | -1.57(-4.84%) |
Oct 04, 2018 | 32.75 | 33.19 | 32.22 | 32.39 | 1,253,559 | -0.37(-1.12%) |
Oct 03, 2018 | 32.15 | 33.43 | 32.09 | 32.76 | 968,319 | +0.86(+2.68%) |
Oct 02, 2018 | 32.12 | 32.62 | 31.70 | 31.90 | 791,715 | -0.34(-1.04%) |