Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 21.05 | 21.24 | 20.69 | 20.94 | 735,160 | +0.07(+0.34%) |
Sep 27, 2019 | 20.95 | 21.31 | 20.70 | 20.87 | 578,600 | -0.20(-0.95%) |
Sep 26, 2019 | 21.55 | 21.81 | 20.88 | 21.07 | 606,139 | -0.56(-2.59%) |
Sep 25, 2019 | 21.65 | 22.08 | 21.28 | 21.63 | 517,561 | -0.11(-0.51%) |
Sep 24, 2019 | 22.79 | 22.80 | 21.23 | 21.74 | 1,018,986 | -1.05(-4.59%) |
Sep 23, 2019 | 22.70 | 23.04 | 22.49 | 22.79 | 720,440 | +0.12(+0.55%) |
Sep 20, 2019 | 22.80 | 23.22 | 22.45 | 22.66 | 1,995,200 | +0.16(+0.71%) |
Sep 19, 2019 | 22.75 | 23.30 | 22.38 | 22.50 | 852,898 | -0.27(-1.19%) |
Sep 18, 2019 | 22.67 | 22.94 | 22.33 | 22.77 | 1,098,438 | +0.39(+1.74%) |
Sep 17, 2019 | 22.95 | 23.21 | 22.02 | 22.38 | 1,731,762 | -0.84(-3.62%) |
Sep 16, 2019 | 26.68 | 26.81 | 22.93 | 23.22 | 6,646,234 | -5.58(-19.38%) |
Sep 13, 2019 | 24.67 | 24.67 | 28.80 | 311,572 | +4.13(+16.74%) | |
Sep 12, 2019 | 26.00 | 26.00 | 23.64 | 24.67 | 2,407,547 | -0.79(-3.10%) |
Sep 11, 2019 | 24.00 | 25.51 | 23.95 | 25.46 | 5,164,793 | +3.40(+15.41%) |
Sep 10, 2019 | 19.81 | 22.06 | 19.75 | 22.06 | 1,841,069 | +2.29(+11.58%) |
Sep 09, 2019 | 20.93 | 21.09 | 19.58 | 19.77 | 1,231,514 | -0.79(-3.84%) |
Sep 06, 2019 | 21.24 | 21.85 | 20.50 | 20.56 | 808,900 | -0.50(-2.37%) |
Sep 05, 2019 | 19.95 | 21.21 | 19.64 | 21.06 | 780,231 | +1.50(+7.67%) |
Sep 04, 2019 | 19.88 | 20.00 | 19.08 | 19.56 | 555,796 | -0.12(-0.61%) |
Sep 03, 2019 | 20.35 | 20.50 | 19.54 | 19.68 | 646,592 | -0.71(-3.48%) |
Aug 30, 2019 | 20.00 | 20.48 | 19.74 | 20.39 | 351,400 | +0.43(+2.15%) |
Aug 29, 2019 | 19.49 | 20.00 | 19.44 | 19.96 | 380,298 | +0.73(+3.80%) |
Aug 28, 2019 | 19.09 | 19.40 | 18.99 | 19.23 | 439,997 | -0.03(-0.16%) |
Aug 27, 2019 | 19.85 | 19.91 | 18.94 | 19.26 | 615,414 | -0.50(-2.53%) |
Aug 26, 2019 | 19.51 | 20.01 | 19.45 | 19.76 | 656,570 | +0.40(+2.07%) |
Aug 23, 2019 | 20.30 | 20.34 | 19.34 | 19.36 | 542,400 | -0.97(-4.77%) |
Aug 22, 2019 | 20.56 | 20.87 | 20.31 | 20.33 | 497,265 | -0.31(-1.50%) |
Aug 21, 2019 | 20.73 | 21.00 | 20.45 | 20.64 | 597,102 | -0.02(-0.10%) |
Aug 20, 2019 | 21.42 | 21.59 | 20.62 | 20.66 | 764,627 | -0.74(-3.46%) |
Aug 19, 2019 | 22.67 | 22.88 | 21.13 | 21.40 | 1,065,131 | -1.03(-4.59%) |
Aug 16, 2019 | 21.89 | 22.47 | 21.81 | 22.43 | 742,000 | +0.64(+2.94%) |
Aug 15, 2019 | 21.25 | 22.00 | 21.23 | 21.79 | 798,154 | +0.64(+3.03%) |
Aug 14, 2019 | 21.11 | 21.61 | 20.93 | 21.15 | 736,496 | -0.41(-1.90%) |
Aug 13, 2019 | 20.12 | 21.67 | 20.12 | 21.56 | 1,016,823 | +1.43(+7.10%) |
Aug 12, 2019 | 19.02 | 20.35 | 19.00 | 20.13 | 614,327 | +0.87(+4.52%) |
Aug 09, 2019 | 18.86 | 19.55 | 18.72 | 19.26 | 742,500 | -0.08(-0.41%) |
Aug 08, 2019 | 19.16 | 19.47 | 18.99 | 19.34 | 473,469 | +0.24(+1.26%) |
Aug 07, 2019 | 19.25 | 19.44 | 18.96 | 19.10 | 766,877 | -0.40(-2.05%) |
Aug 06, 2019 | 18.85 | 19.60 | 18.57 | 19.50 | 653,113 | +0.77(+4.11%) |
Aug 05, 2019 | 18.81 | 18.81 | 18.39 | 18.73 | 563,049 | -0.24(-1.27%) |
Aug 02, 2019 | 19.27 | 19.88 | 18.80 | 18.97 | 427,300 | -0.48(-2.47%) |
Aug 01, 2019 | 19.25 | 19.66 | 18.80 | 19.45 | 447,218 | +0.20(+1.04%) |
Jul 31, 2019 | 19.92 | 20.11 | 19.11 | 19.25 | 685,833 | -0.53(-2.68%) |
Jul 30, 2019 | 18.81 | 19.81 | 18.78 | 19.78 | 513,532 | +0.87(+4.60%) |
Jul 29, 2019 | 18.78 | 18.97 | 18.51 | 18.91 | 293,949 | +0.12(+0.64%) |
Jul 26, 2019 | 18.57 | 18.86 | 18.57 | 18.79 | 385,200 | +0.28(+1.51%) |
Jul 25, 2019 | 18.76 | 18.79 | 18.51 | 18.51 | 565,204 | -0.38(-2.01%) |
Jul 24, 2019 | 18.68 | 19.00 | 18.44 | 18.89 | 335,573 | +0.12(+0.64%) |
Jul 23, 2019 | 18.50 | 18.83 | 18.38 | 18.77 | 240,069 | +0.22(+1.19%) |
Jul 22, 2019 | 18.34 | 18.59 | 18.06 | 18.55 | 342,353 | +0.21(+1.15%) |
Jul 19, 2019 | 18.04 | 18.51 | 17.86 | 18.34 | 493,600 | +0.25(+1.38%) |
Jul 18, 2019 | 18.94 | 19.06 | 18.02 | 18.09 | 809,045 | -0.90(-4.74%) |
Jul 17, 2019 | 18.78 | 19.04 | 18.59 | 18.99 | 578,578 | +0.21(+1.12%) |
Jul 16, 2019 | 18.98 | 19.14 | 18.52 | 18.78 | 496,044 | -0.21(-1.11%) |
Jul 15, 2019 | 19.00 | 19.20 | 18.72 | 18.99 | 628,630 | -0.01(-0.05%) |
Jul 12, 2019 | 18.78 | 19.40 | 18.64 | 19.00 | 1,061,500 | +0.49(+2.65%) |
Jul 11, 2019 | 19.84 | 19.84 | 16.95 | 18.51 | 2,427,171 | -1.38(-6.94%) |
Jul 10, 2019 | 20.93 | 21.05 | 19.81 | 19.89 | 825,178 | -1.07(-5.10%) |
Jul 09, 2019 | 20.85 | 21.13 | 20.61 | 20.96 | 322,846 | +0.04(+0.19%) |
Jul 08, 2019 | 20.80 | 21.13 | 20.37 | 20.92 | 1,159,161 | +0.14(+0.67%) |
Jul 05, 2019 | 21.27 | 21.43 | 20.70 | 20.78 | 383,400 | -0.70(-3.26%) |
Jul 03, 2019 | 21.08 | 21.51 | 21.01 | 21.48 | 191,100 | +0.44(+2.09%) |
Jul 02, 2019 | 21.18 | 21.18 | 20.73 | 21.04 | 285,243 | -0.12(-0.57%) |
Jul 01, 2019 | 21.10 | 21.31 | 20.74 | 21.16 | 608,553 | +0.34(+1.63%) |
Jun 28, 2019 | 20.01 | 20.90 | 19.98 | 20.82 | 876,300 | +0.90(+4.52%) |
Jun 27, 2019 | 19.62 | 19.92 | 19.43 | 19.92 | 346,498 | +0.30(+1.53%) |
Jun 26, 2019 | 19.67 | 19.86 | 19.52 | 19.62 | 331,498 | +0.06(+0.31%) |
Jun 25, 2019 | 19.62 | 20.03 | 19.51 | 19.56 | 281,170 | -0.01(-0.05%) |
Jun 24, 2019 | 19.96 | 20.00 | 19.51 | 19.57 | 455,296 | -0.43(-2.15%) |
Jun 21, 2019 | 20.15 | 20.23 | 19.75 | 20.00 | 655,400 | -0.24(-1.19%) |
Jun 20, 2019 | 20.20 | 20.48 | 19.90 | 20.24 | 583,817 | +0.17(+0.85%) |
Jun 19, 2019 | 20.39 | 20.47 | 20.03 | 20.07 | 312,657 | -0.13(-0.64%) |
Jun 18, 2019 | 20.67 | 20.86 | 20.15 | 20.20 | 345,752 | -0.34(-1.66%) |
Jun 17, 2019 | 20.13 | 20.56 | 20.13 | 20.54 | 514,851 | +0.54(+2.70%) |
Jun 14, 2019 | 20.21 | 20.53 | 19.98 | 20.00 | 407,800 | -0.22(-1.09%) |
Jun 13, 2019 | 19.90 | 20.22 | 19.66 | 20.22 | 363,663 | +0.44(+2.22%) |
Jun 12, 2019 | 19.78 | 20.21 | 19.65 | 19.78 | 334,427 | +0.03(+0.15%) |
Jun 11, 2019 | 20.01 | 20.02 | 19.47 | 19.75 | 244,286 | -0.15(-0.75%) |
Jun 10, 2019 | 20.35 | 20.35 | 19.90 | 19.90 | 214,835 | -0.27(-1.34%) |
Jun 07, 2019 | 19.70 | 20.22 | 19.53 | 20.17 | 313,400 | +0.61(+3.12%) |
Jun 06, 2019 | 20.13 | 20.20 | 19.55 | 19.56 | 286,866 | -0.58(-2.88%) |
Jun 05, 2019 | 20.44 | 20.54 | 19.81 | 20.14 | 594,911 | -0.17(-0.84%) |
Jun 04, 2019 | 20.20 | 20.39 | 20.00 | 20.31 | 549,787 | +0.35(+1.75%) |
Jun 03, 2019 | 19.69 | 19.99 | 19.38 | 19.96 | 393,036 | +0.39(+1.99%) |
May 31, 2019 | 19.71 | 19.79 | 19.36 | 19.57 | 326,800 | -0.32(-1.61%) |
May 30, 2019 | 20.20 | 20.40 | 19.83 | 19.89 | 270,453 | -0.34(-1.68%) |
May 29, 2019 | 20.20 | 20.26 | 19.87 | 20.23 | 375,496 | -0.12(-0.59%) |
May 28, 2019 | 20.23 | 20.55 | 20.11 | 20.35 | 548,938 | +0.09(+0.44%) |
May 24, 2019 | 20.01 | 20.34 | 19.92 | 20.26 | 341,900 | +0.36(+1.81%) |
May 23, 2019 | 20.20 | 20.30 | 19.63 | 19.90 | 408,786 | -0.45(-2.21%) |
May 22, 2019 | 20.47 | 20.67 | 20.02 | 20.35 | 252,759 | -0.13(-0.63%) |
May 21, 2019 | 19.86 | 20.49 | 19.86 | 20.48 | 396,562 | +0.83(+4.22%) |
May 20, 2019 | 19.98 | 19.98 | 19.52 | 19.65 | 440,684 | -0.46(-2.29%) |
May 17, 2019 | 20.51 | 20.52 | 19.85 | 20.11 | 731,800 | -0.54(-2.62%) |
May 16, 2019 | 21.26 | 22.14 | 20.29 | 20.65 | 706,647 | -0.23(-1.10%) |
May 15, 2019 | 20.45 | 20.93 | 20.23 | 20.88 | 404,063 | +0.31(+1.51%) |
May 14, 2019 | 20.22 | 21.04 | 20.22 | 20.57 | 567,344 | +0.46(+2.29%) |
May 13, 2019 | 20.14 | 20.40 | 19.98 | 20.11 | 693,323 | -0.40(-1.95%) |
May 10, 2019 | 20.33 | 20.77 | 20.08 | 20.51 | 456,800 | +0.01(+0.05%) |
May 09, 2019 | 19.85 | 20.82 | 19.60 | 20.50 | 555,240 | +0.53(+2.65%) |
May 08, 2019 | 19.65 | 20.25 | 19.50 | 19.97 | 387,077 | +0.33(+1.68%) |
May 07, 2019 | 19.75 | 19.83 | 19.27 | 19.64 | 720,210 | -0.28(-1.41%) |
May 06, 2019 | 19.49 | 19.97 | 19.25 | 19.92 | 794,263 | +0.20(+1.01%) |
May 03, 2019 | 19.79 | 20.08 | 19.56 | 19.72 | 519,900 | -0.07(-0.35%) |
May 02, 2019 | 19.86 | 20.19 | 19.52 | 19.79 | 362,945 | -0.04(-0.20%) |
May 01, 2019 | 20.13 | 20.46 | 19.71 | 19.83 | 803,468 | -0.31(-1.54%) |
Apr 30, 2019 | 20.70 | 20.74 | 20.00 | 20.14 | 344,041 | -0.50(-2.42%) |
Apr 29, 2019 | 20.99 | 21.10 | 20.53 | 20.64 | 518,800 | -0.29(-1.39%) |
Apr 26, 2019 | 21.13 | 21.33 | 20.74 | 20.93 | 256,800 | -0.17(-0.81%) |
Apr 25, 2019 | 20.78 | 21.18 | 20.54 | 21.10 | 320,853 | +0.29(+1.39%) |
Apr 24, 2019 | 20.96 | 21.28 | 20.57 | 20.81 | 381,157 | -0.14(-0.67%) |
Apr 23, 2019 | 20.32 | 21.15 | 19.77 | 20.95 | 886,994 | +0.62(+3.05%) |
Apr 22, 2019 | 20.23 | 20.50 | 20.08 | 20.33 | 359,379 | +0.12(+0.59%) |
Apr 18, 2019 | 20.40 | 20.65 | 19.81 | 20.21 | 645,200 | -0.19(-0.93%) |
Apr 17, 2019 | 21.53 | 21.53 | 20.04 | 20.40 | 950,760 | -0.98(-4.58%) |
Apr 16, 2019 | 21.69 | 21.86 | 21.13 | 21.38 | 387,367 | -0.20(-0.93%) |
Apr 15, 2019 | 21.74 | 21.97 | 21.25 | 21.58 | 339,830 | -0.10(-0.46%) |
Apr 12, 2019 | 22.07 | 22.08 | 21.50 | 21.68 | 478,400 | -0.26(-1.19%) |
Apr 11, 2019 | 22.31 | 22.65 | 21.83 | 21.94 | 694,472 | -0.35(-1.57%) |
Apr 10, 2019 | 22.45 | 22.77 | 22.13 | 22.29 | 486,739 | -0.08(-0.36%) |
Apr 09, 2019 | 22.59 | 22.94 | 22.12 | 22.37 | 1,029,183 | -0.36(-1.58%) |
Apr 08, 2019 | 23.14 | 23.20 | 22.56 | 22.73 | 404,004 | -0.47(-2.03%) |
Apr 05, 2019 | 23.49 | 23.70 | 23.01 | 23.20 | 478,300 | -0.15(-0.64%) |
Apr 04, 2019 | 23.18 | 24.17 | 23.18 | 23.35 | 626,243 | +0.24(+1.04%) |
Apr 03, 2019 | 22.50 | 23.16 | 22.42 | 23.11 | 478,193 | +0.68(+3.03%) |
Apr 02, 2019 | 22.20 | 22.53 | 21.98 | 22.43 | 457,808 | +0.24(+1.08%) |
Apr 01, 2019 | 22.49 | 22.86 | 22.16 | 22.19 | 387,364 | -0.16(-0.72%) |
Mar 29, 2019 | 22.24 | 22.50 | 21.79 | 22.35 | 568,800 | +0.31(+1.41%) |
Mar 28, 2019 | 22.04 | 22.62 | 21.91 | 22.04 | 439,384 | +0.03(+0.14%) |
Mar 27, 2019 | 22.56 | 22.71 | 21.76 | 22.01 | 456,315 | -0.61(-2.70%) |
Mar 26, 2019 | 22.45 | 22.75 | 21.97 | 22.62 | 506,142 | +0.45(+2.03%) |
Mar 25, 2019 | 22.33 | 22.60 | 21.30 | 22.17 | 659,357 | +0.69(+3.21%) |
Mar 22, 2019 | 22.01 | 22.14 | 21.44 | 21.48 | 618,500 | -0.59(-2.67%) |
Mar 21, 2019 | 21.15 | 22.22 | 20.94 | 22.07 | 435,281 | +0.92(+4.35%) |
Mar 20, 2019 | 21.66 | 21.82 | 21.08 | 21.15 | 443,401 | -0.52(-2.40%) |
Mar 19, 2019 | 22.33 | 22.62 | 21.60 | 21.67 | 767,089 | -0.73(-3.26%) |
Mar 18, 2019 | 23.00 | 23.29 | 22.10 | 22.40 | 971,891 | -1.06(-4.52%) |
Mar 15, 2019 | 23.44 | 23.67 | 23.27 | 23.46 | 627,000 | +0.12(+0.51%) |
Mar 14, 2019 | 23.66 | 24.12 | 23.32 | 23.34 | 567,869 | -0.31(-1.31%) |
Mar 13, 2019 | 23.41 | 23.86 | 23.05 | 23.65 | 583,529 | +0.32(+1.37%) |
Mar 12, 2019 | 23.12 | 23.56 | 22.84 | 23.33 | 405,781 | +0.28(+1.21%) |
Mar 11, 2019 | 23.55 | 23.55 | 22.82 | 23.05 | 779,500 | -0.31(-1.33%) |
Mar 08, 2019 | 23.16 | 23.44 | 22.70 | 23.36 | 404,100 | -0.05(-0.21%) |
Mar 07, 2019 | 23.49 | 23.73 | 22.66 | 23.41 | 557,450 | -0.08(-0.34%) |
Mar 06, 2019 | 25.44 | 25.45 | 23.40 | 23.49 | 854,221 | -1.99(-7.81%) |
Mar 05, 2019 | 24.85 | 25.80 | 24.60 | 25.48 | 640,601 | +0.70(+2.82%) |
Mar 04, 2019 | 24.29 | 25.81 | 24.29 | 24.78 | 929,649 | -0.11(-0.44%) |
Mar 01, 2019 | 23.80 | 24.94 | 22.81 | 24.89 | 1,074,200 | +0.80(+3.32%) |
Feb 28, 2019 | 25.02 | 25.16 | 24.03 | 24.09 | 676,214 | -0.82(-3.29%) |
Feb 27, 2019 | 24.63 | 25.53 | 24.24 | 24.91 | 858,152 | +0.29(+1.18%) |
Feb 26, 2019 | 24.13 | 24.87 | 23.89 | 24.62 | 580,807 | +0.36(+1.48%) |
Feb 25, 2019 | 24.00 | 24.32 | 23.40 | 24.26 | 617,999 | +0.54(+2.28%) |
Feb 22, 2019 | 22.91 | 23.73 | 22.75 | 23.72 | 522,100 | +0.79(+3.45%) |
Feb 21, 2019 | 23.22 | 23.54 | 22.67 | 22.93 | 480,562 | -0.27(-1.16%) |
Feb 20, 2019 | 23.15 | 23.40 | 22.56 | 23.20 | 551,822 | +0.20(+0.87%) |
Feb 19, 2019 | 24.15 | 24.63 | 22.96 | 23.00 | 671,156 | -1.21(-5.00%) |
Feb 15, 2019 | 23.75 | 24.23 | 23.14 | 24.21 | 814,800 | +0.63(+2.67%) |
Feb 14, 2019 | 23.73 | 24.11 | 22.51 | 23.58 | 909,168 | -0.23(-0.97%) |
Feb 13, 2019 | 24.73 | 24.95 | 23.75 | 23.81 | 702,651 | -0.97(-3.91%) |
Feb 12, 2019 | 24.30 | 24.90 | 23.96 | 24.78 | 554,506 | +0.69(+2.86%) |
Feb 11, 2019 | 24.52 | 24.52 | 23.35 | 24.09 | 639,862 | -0.52(-2.11%) |
Feb 08, 2019 | 24.19 | 24.81 | 24.14 | 24.61 | 539,500 | +0.20(+0.82%) |
Feb 07, 2019 | 24.51 | 25.29 | 24.07 | 24.41 | 624,688 | -0.31(-1.25%) |
Feb 06, 2019 | 24.05 | 24.85 | 23.76 | 24.72 | 534,593 | +0.68(+2.83%) |
Feb 05, 2019 | 24.28 | 24.83 | 23.93 | 24.04 | 727,156 | -0.04(-0.17%) |
Feb 04, 2019 | 23.53 | 24.08 | 23.28 | 24.08 | 361,056 | +0.56(+2.38%) |
Feb 01, 2019 | 23.60 | 23.63 | 23.00 | 23.52 | 286,400 | +0.00(+0.00%) |
Jan 31, 2019 | 22.90 | 23.97 | 22.90 | 23.52 | 620,322 | +0.66(+2.89%) |
Jan 30, 2019 | 21.80 | 22.90 | 21.80 | 22.86 | 485,512 | +1.02(+4.67%) |
Jan 29, 2019 | 22.25 | 22.55 | 21.68 | 21.84 | 416,632 | -0.40(-1.80%) |
Jan 28, 2019 | 22.91 | 23.00 | 22.08 | 22.24 | 466,493 | -0.69(-3.01%) |
Jan 25, 2019 | 21.90 | 23.19 | 21.40 | 22.93 | 756,000 | +1.08(+4.94%) |
Jan 24, 2019 | 21.51 | 21.86 | 21.22 | 21.85 | 390,624 | +0.16(+0.74%) |
Jan 23, 2019 | 22.15 | 22.25 | 21.32 | 21.69 | 593,327 | -0.25(-1.14%) |
Jan 22, 2019 | 22.64 | 23.05 | 21.86 | 21.94 | 690,941 | -0.96(-4.19%) |
Jan 18, 2019 | 22.61 | 22.96 | 21.85 | 22.90 | 888,800 | +0.29(+1.28%) |
Jan 17, 2019 | 23.41 | 23.95 | 22.60 | 22.61 | 753,236 | -0.86(-3.66%) |
Jan 16, 2019 | 23.58 | 24.50 | 23.34 | 23.47 | 748,915 | -0.26(-1.10%) |
Jan 15, 2019 | 25.19 | 25.30 | 22.76 | 23.73 | 2,203,717 | -0.57(-2.35%) |
Jan 14, 2019 | 25.47 | 25.47 | 24.24 | 24.30 | 577,819 | -1.33(-5.19%) |
Jan 11, 2019 | 26.43 | 26.60 | 25.51 | 25.63 | 435,000 | -0.74(-2.81%) |
Jan 10, 2019 | 26.10 | 26.68 | 25.53 | 26.37 | 433,771 | +0.05(+0.19%) |
Jan 09, 2019 | 25.98 | 26.43 | 25.57 | 26.32 | 501,138 | +0.57(+2.21%) |
Jan 08, 2019 | 25.36 | 25.84 | 23.58 | 25.75 | 1,003,623 | +0.57(+2.26%) |
Jan 07, 2019 | 24.59 | 26.36 | 24.27 | 25.18 | 715,249 | +0.91(+3.75%) |
Jan 04, 2019 | 23.80 | 24.67 | 23.80 | 24.27 | 549,700 | +0.72(+3.06%) |
Jan 03, 2019 | 24.37 | 24.86 | 23.37 | 23.55 | 538,005 | -0.79(-3.25%) |
Jan 02, 2019 | 23.43 | 24.37 | 23.08 | 24.34 | 365,176 | +0.42(+1.76%) |
Dec 31, 2018 | 23.77 | 24.23 | 23.37 | 23.92 | 379,600 | +0.10(+0.42%) |
Dec 28, 2018 | 23.05 | 24.04 | 22.54 | 23.82 | 476,100 | +0.75(+3.25%) |
Dec 27, 2018 | 23.21 | 24.17 | 22.39 | 23.07 | 492,443 | -0.56(-2.37%) |
Dec 26, 2018 | 23.30 | 23.92 | 22.78 | 23.63 | 859,487 | +0.60(+2.61%) |
Dec 24, 2018 | 22.51 | 23.65 | 22.51 | 23.03 | 816,200 | +0.28(+1.23%) |
Dec 21, 2018 | 25.03 | 25.43 | 21.75 | 22.75 | 2,067,500 | -2.32(-9.25%) |
Dec 20, 2018 | 24.65 | 25.85 | 23.76 | 25.07 | 3,790,302 | +3.36(+15.48%) |
Dec 19, 2018 | 22.07 | 22.69 | 21.38 | 21.71 | 777,674 | -0.26(-1.18%) |
Dec 18, 2018 | 22.21 | 22.42 | 21.38 | 21.97 | 511,916 | -0.12(-0.54%) |
Dec 17, 2018 | 22.62 | 22.68 | 21.86 | 22.09 | 543,516 | -0.73(-3.20%) |
Dec 14, 2018 | 22.45 | 22.85 | 21.86 | 22.82 | 460,800 | +0.21(+0.93%) |
Dec 13, 2018 | 23.50 | 23.73 | 22.03 | 22.61 | 517,257 | -0.81(-3.46%) |
Dec 12, 2018 | 23.60 | 24.12 | 22.71 | 23.42 | 409,128 | +0.19(+0.82%) |
Dec 11, 2018 | 23.00 | 23.44 | 22.58 | 23.23 | 423,378 | +0.07(+0.30%) |
Dec 10, 2018 | 23.08 | 23.62 | 22.36 | 23.16 | 468,626 | +0.10(+0.43%) |
Dec 07, 2018 | 23.52 | 24.15 | 23.02 | 23.06 | 581,900 | -0.69(-2.91%) |
Dec 06, 2018 | 22.01 | 23.76 | 21.47 | 23.75 | 1,009,723 | +1.36(+6.07%) |
Dec 04, 2018 | 23.75 | 24.23 | 22.23 | 22.39 | 895,200 | -1.47(-6.16%) |
Dec 03, 2018 | 24.09 | 24.49 | 23.60 | 23.86 | 741,284 | +0.11(+0.46%) |
Nov 30, 2018 | 23.71 | 24.24 | 23.15 | 23.75 | 787,400 | +0.10(+0.42%) |
Nov 29, 2018 | 24.75 | 24.90 | 23.61 | 23.65 | 639,378 | -1.09(-4.41%) |
Nov 28, 2018 | 25.17 | 25.21 | 24.13 | 24.74 | 670,703 | -0.27(-1.08%) |
Nov 27, 2018 | 25.78 | 25.86 | 24.51 | 25.01 | 684,233 | -1.03(-3.96%) |
Nov 26, 2018 | 25.75 | 26.47 | 24.98 | 26.04 | 521,665 | +0.49(+1.92%) |
Nov 23, 2018 | 23.99 | 27.33 | 23.76 | 25.55 | 700,100 | +1.33(+5.49%) |
Nov 21, 2018 | 24.22 | 24.22 | 24.22 | 0 | -0.96(-3.81%) | |
Nov 20, 2018 | 26.59 | 26.74 | 25.00 | 25.18 | 960,030 | -1.11(-4.22%) |
Nov 19, 2018 | 30.04 | 31.83 | 25.89 | 26.29 | 2,517,688 | -3.33(-11.24%) |
Nov 16, 2018 | 29.23 | 29.83 | 28.34 | 29.62 | 500,400 | +0.04(+0.14%) |
Nov 15, 2018 | 28.62 | 29.99 | 28.57 | 29.58 | 544,923 | +0.67(+2.32%) |
Nov 14, 2018 | 28.58 | 29.34 | 27.38 | 28.91 | 684,120 | +0.55(+1.94%) |
Nov 13, 2018 | 28.36 | 29.50 | 27.63 | 28.36 | 640,822 | +0.41(+1.47%) |
Nov 12, 2018 | 31.82 | 31.83 | 27.26 | 27.95 | 1,733,218 | -2.34(-7.73%) |
Nov 09, 2018 | 29.45 | 30.56 | 28.04 | 30.29 | 607,200 | +2.04(+7.22%) |
Nov 08, 2018 | 32.07 | 32.20 | 27.21 | 28.25 | 1,278,753 | -3.92(-12.19%) |
Nov 07, 2018 | 30.56 | 36.12 | 30.20 | 32.17 | 1,453,668 | +1.91(+6.31%) |
Nov 06, 2018 | 29.97 | 30.49 | 29.65 | 30.26 | 454,552 | +0.33(+1.10%) |
Nov 05, 2018 | 29.97 | 30.19 | 28.51 | 29.93 | 492,253 | -0.05(-0.17%) |
Nov 02, 2018 | 30.90 | 31.10 | 29.05 | 29.98 | 575,400 | -0.93(-3.01%) |
Nov 01, 2018 | 26.80 | 32.65 | 26.80 | 30.91 | 1,279,848 | +4.33(+16.29%) |
Oct 31, 2018 | 26.57 | 26.95 | 26.03 | 26.58 | 337,526 | +0.34(+1.30%) |
Oct 30, 2018 | 26.30 | 27.05 | 25.96 | 26.24 | 277,111 | -0.18(-0.68%) |
Oct 29, 2018 | 27.55 | 27.59 | 25.96 | 26.42 | 234,484 | -0.69(-2.55%) |
Oct 26, 2018 | 26.50 | 27.46 | 26.10 | 27.11 | 262,400 | +0.16(+0.59%) |
Oct 25, 2018 | 25.87 | 27.57 | 25.75 | 26.95 | 496,000 | +1.32(+5.15%) |
Oct 24, 2018 | 27.54 | 28.25 | 25.62 | 25.63 | 521,212 | -1.83(-6.66%) |
Oct 23, 2018 | 26.39 | 27.95 | 26.17 | 27.46 | 544,848 | +0.54(+2.01%) |
Oct 22, 2018 | 27.57 | 27.69 | 26.70 | 26.92 | 310,366 | -0.37(-1.36%) |
Oct 19, 2018 | 27.65 | 28.11 | 27.21 | 27.29 | 293,500 | -0.42(-1.52%) |
Oct 18, 2018 | 28.84 | 28.91 | 27.56 | 27.71 | 443,322 | -1.18(-4.08%) |
Oct 17, 2018 | 28.27 | 29.24 | 27.56 | 28.89 | 562,048 | +0.61(+2.16%) |
Oct 16, 2018 | 26.90 | 28.45 | 26.84 | 28.28 | 600,945 | +1.65(+6.20%) |
Oct 15, 2018 | 26.39 | 26.91 | 26.37 | 26.63 | 352,581 | +0.26(+0.99%) |
Oct 12, 2018 | 25.62 | 26.50 | 25.57 | 26.37 | 407,200 | +1.20(+4.77%) |
Oct 11, 2018 | 24.88 | 25.47 | 24.56 | 25.17 | 317,448 | +0.32(+1.29%) |
Oct 10, 2018 | 26.10 | 26.42 | 24.78 | 24.85 | 329,845 | -1.34(-5.12%) |
Oct 09, 2018 | 26.06 | 26.51 | 25.91 | 26.19 | 369,351 | +0.03(+0.11%) |
Oct 08, 2018 | 25.86 | 26.55 | 25.64 | 26.16 | 366,255 | +0.10(+0.38%) |
Oct 05, 2018 | 25.18 | 26.33 | 25.06 | 26.06 | 636,000 | +0.98(+3.91%) |
Oct 04, 2018 | 26.08 | 26.27 | 24.80 | 25.08 | 430,122 | -0.89(-3.43%) |
Oct 03, 2018 | 25.68 | 26.19 | 24.73 | 25.97 | 567,681 | +0.48(+1.88%) |
Oct 02, 2018 | 26.67 | 26.70 | 25.48 | 25.49 | 574,298 | -1.20(-4.50%) |