Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 12.25 | 12.63 | 11.95 | 12.48 | 339,838 | +0.39(+3.23%) |
Sep 27, 2019 | 13.75 | 13.75 | 12.01 | 12.09 | 642,800 | -1.66(-12.07%) |
Sep 26, 2019 | 13.90 | 14.00 | 13.71 | 13.75 | 474,490 | -0.13(-0.94%) |
Sep 25, 2019 | 13.71 | 14.01 | 13.54 | 13.88 | 369,296 | +0.20(+1.46%) |
Sep 24, 2019 | 14.00 | 14.17 | 13.36 | 13.68 | 284,878 | -0.26(-1.87%) |
Sep 23, 2019 | 14.05 | 14.16 | 13.85 | 13.94 | 207,438 | -0.21(-1.48%) |
Sep 20, 2019 | 14.18 | 14.42 | 14.02 | 14.15 | 601,300 | -0.07(-0.49%) |
Sep 19, 2019 | 14.00 | 14.46 | 13.67 | 14.22 | 393,631 | +0.23(+1.64%) |
Sep 18, 2019 | 14.23 | 14.34 | 13.89 | 13.99 | 285,790 | -0.30(-2.10%) |
Sep 17, 2019 | 14.02 | 14.66 | 13.96 | 14.29 | 382,414 | +0.33(+2.36%) |
Sep 16, 2019 | 14.31 | 14.50 | 13.76 | 13.96 | 531,197 | -0.39(-2.72%) |
Sep 13, 2019 | 14.30 | 14.59 | 14.07 | 14.35 | 332,000 | +0.06(+0.42%) |
Sep 12, 2019 | 14.93 | 15.06 | 14.14 | 14.29 | 638,701 | -0.63(-4.22%) |
Sep 11, 2019 | 15.20 | 15.47 | 14.83 | 14.92 | 363,950 | -0.30(-1.97%) |
Sep 10, 2019 | 15.46 | 15.62 | 14.80 | 15.22 | 525,699 | -0.26(-1.68%) |
Sep 09, 2019 | 16.50 | 16.50 | 15.42 | 15.48 | 410,450 | -0.96(-5.84%) |
Sep 06, 2019 | 16.25 | 16.66 | 16.08 | 16.44 | 350,300 | +0.26(+1.61%) |
Sep 05, 2019 | 15.84 | 16.34 | 15.38 | 16.18 | 254,229 | +0.61(+3.92%) |
Sep 04, 2019 | 15.63 | 15.94 | 15.42 | 15.57 | 253,111 | +0.13(+0.84%) |
Sep 03, 2019 | 15.81 | 15.94 | 14.99 | 15.44 | 430,753 | -0.41(-2.59%) |
Aug 30, 2019 | 15.56 | 15.94 | 15.47 | 15.85 | 314,100 | +0.36(+2.32%) |
Aug 29, 2019 | 15.65 | 15.65 | 15.30 | 15.49 | 226,076 | -0.02(-0.13%) |
Aug 28, 2019 | 15.61 | 15.98 | 15.44 | 15.51 | 259,565 | -0.14(-0.89%) |
Aug 27, 2019 | 16.03 | 16.57 | 15.59 | 15.65 | 448,665 | -0.46(-2.86%) |
Aug 26, 2019 | 16.15 | 16.61 | 15.94 | 16.11 | 341,002 | +0.15(+0.94%) |
Aug 23, 2019 | 16.66 | 16.76 | 15.85 | 15.96 | 355,200 | -0.76(-4.55%) |
Aug 22, 2019 | 16.64 | 16.80 | 16.20 | 16.72 | 410,202 | +0.12(+0.72%) |
Aug 21, 2019 | 16.49 | 16.70 | 15.96 | 16.60 | 491,717 | +0.30(+1.84%) |
Aug 20, 2019 | 15.63 | 16.54 | 15.50 | 16.30 | 570,895 | +0.67(+4.29%) |
Aug 19, 2019 | 15.36 | 15.86 | 15.24 | 15.63 | 403,889 | +0.31(+2.02%) |
Aug 16, 2019 | 14.81 | 15.43 | 14.81 | 15.32 | 463,700 | +0.72(+4.93%) |
Aug 15, 2019 | 15.18 | 15.29 | 14.23 | 14.60 | 483,633 | -0.25(-1.68%) |
Aug 14, 2019 | 14.99 | 15.47 | 14.65 | 14.85 | 810,337 | -0.43(-2.81%) |
Aug 13, 2019 | 14.78 | 16.24 | 14.72 | 15.28 | 1,137,732 | +0.67(+4.59%) |
Aug 12, 2019 | 13.68 | 14.72 | 13.54 | 14.61 | 1,629,566 | +1.23(+9.19%) |
Aug 09, 2019 | 13.13 | 13.75 | 12.85 | 13.38 | 1,384,900 | +0.26(+1.98%) |
Aug 08, 2019 | 12.53 | 13.66 | 12.53 | 13.12 | 1,145,422 | +0.68(+5.47%) |
Aug 07, 2019 | 14.27 | 14.53 | 11.82 | 12.44 | 4,355,554 | -5.14(-29.24%) |
Aug 06, 2019 | 17.15 | 17.98 | 17.15 | 17.58 | 570,760 | +0.46(+2.69%) |
Aug 05, 2019 | 17.25 | 17.45 | 16.84 | 17.12 | 975,905 | -0.15(-0.87%) |
Aug 02, 2019 | 17.56 | 17.71 | 17.16 | 17.27 | 518,100 | -0.29(-1.65%) |
Aug 01, 2019 | 17.90 | 18.41 | 17.48 | 17.56 | 473,820 | -0.42(-2.34%) |
Jul 31, 2019 | 18.13 | 18.67 | 17.96 | 17.98 | 382,867 | -0.07(-0.39%) |
Jul 30, 2019 | 17.25 | 18.26 | 17.20 | 18.05 | 339,110 | +0.78(+4.52%) |
Jul 29, 2019 | 17.62 | 17.73 | 16.99 | 17.27 | 288,534 | -0.32(-1.82%) |
Jul 26, 2019 | 17.91 | 18.09 | 17.00 | 17.59 | 372,400 | -0.27(-1.51%) |
Jul 25, 2019 | 17.42 | 18.33 | 16.98 | 17.86 | 684,413 | +0.45(+2.58%) |
Jul 24, 2019 | 18.72 | 18.80 | 17.40 | 17.41 | 1,336,489 | -1.34(-7.15%) |
Jul 23, 2019 | 18.91 | 18.92 | 18.22 | 18.75 | 489,242 | -0.06(-0.32%) |
Jul 22, 2019 | 19.40 | 19.51 | 18.41 | 18.81 | 281,375 | -0.60(-3.09%) |
Jul 19, 2019 | 20.07 | 20.60 | 19.41 | 19.41 | 168,000 | -0.72(-3.58%) |
Jul 18, 2019 | 20.16 | 20.48 | 19.93 | 20.13 | 316,838 | -0.08(-0.40%) |
Jul 17, 2019 | 19.67 | 20.30 | 19.54 | 20.21 | 512,818 | +0.59(+3.01%) |
Jul 16, 2019 | 19.63 | 19.87 | 19.46 | 19.62 | 292,354 | -0.08(-0.41%) |
Jul 15, 2019 | 20.47 | 20.59 | 19.33 | 19.70 | 424,607 | -0.76(-3.71%) |
Jul 12, 2019 | 20.38 | 22.10 | 20.32 | 20.46 | 621,800 | +0.27(+1.34%) |
Jul 11, 2019 | 20.10 | 20.26 | 19.93 | 20.19 | 318,594 | +0.18(+0.90%) |
Jul 10, 2019 | 20.12 | 20.18 | 19.56 | 20.01 | 215,064 | +0.01(+0.05%) |
Jul 09, 2019 | 19.87 | 20.19 | 19.83 | 20.00 | 187,667 | +0.13(+0.65%) |
Jul 08, 2019 | 19.78 | 20.05 | 19.50 | 19.87 | 254,661 | -0.02(-0.10%) |
Jul 05, 2019 | 19.66 | 19.93 | 19.54 | 19.89 | 248,600 | +0.06(+0.30%) |
Jul 03, 2019 | 19.83 | 20.33 | 19.77 | 19.83 | 147,100 | +0.10(+0.51%) |
Jul 02, 2019 | 19.87 | 20.09 | 19.66 | 19.73 | 211,190 | -0.19(-0.95%) |
Jul 01, 2019 | 20.06 | 20.17 | 19.55 | 19.92 | 307,801 | +0.12(+0.61%) |
Jun 28, 2019 | 19.56 | 19.90 | 19.09 | 19.80 | 455,500 | +0.31(+1.59%) |
Jun 27, 2019 | 19.64 | 20.12 | 19.27 | 19.49 | 374,825 | -0.11(-0.56%) |
Jun 26, 2019 | 19.63 | 20.00 | 19.16 | 19.60 | 757,889 | +0.18(+0.93%) |
Jun 25, 2019 | 19.45 | 19.75 | 19.18 | 19.42 | 339,008 | -0.03(-0.15%) |
Jun 24, 2019 | 19.53 | 19.75 | 19.24 | 19.45 | 228,350 | -0.16(-0.82%) |
Jun 21, 2019 | 19.60 | 19.78 | 19.19 | 19.61 | 676,600 | -0.16(-0.81%) |
Jun 20, 2019 | 20.10 | 20.35 | 19.76 | 19.77 | 226,422 | -0.06(-0.30%) |
Jun 19, 2019 | 19.60 | 20.17 | 18.69 | 19.83 | 602,446 | +0.30(+1.54%) |
Jun 18, 2019 | 21.08 | 21.46 | 19.47 | 19.53 | 491,161 | -1.46(-6.96%) |
Jun 17, 2019 | 20.57 | 21.00 | 20.18 | 20.99 | 369,839 | +0.74(+3.65%) |
Jun 14, 2019 | 20.06 | 20.44 | 19.80 | 20.25 | 253,600 | +0.16(+0.80%) |
Jun 13, 2019 | 19.83 | 20.30 | 19.66 | 20.09 | 275,269 | +0.41(+2.08%) |
Jun 12, 2019 | 18.41 | 19.97 | 18.41 | 19.68 | 651,709 | +1.18(+6.38%) |
Jun 11, 2019 | 19.45 | 19.52 | 17.96 | 18.50 | 1,144,987 | -0.82(-4.24%) |
Jun 10, 2019 | 20.68 | 20.89 | 19.22 | 19.32 | 733,482 | -1.28(-6.21%) |
Jun 07, 2019 | 21.24 | 21.41 | 20.49 | 20.60 | 273,700 | -0.50(-2.37%) |
Jun 06, 2019 | 22.24 | 22.24 | 21.00 | 21.10 | 367,989 | -1.14(-5.13%) |
Jun 05, 2019 | 22.30 | 22.94 | 21.98 | 22.24 | 296,891 | +0.08(+0.36%) |
Jun 04, 2019 | 21.43 | 22.16 | 21.20 | 22.16 | 231,464 | +1.07(+5.07%) |
Jun 03, 2019 | 20.71 | 21.72 | 20.67 | 21.09 | 321,045 | +0.16(+0.76%) |
May 31, 2019 | 20.83 | 21.39 | 20.58 | 20.93 | 231,700 | -0.31(-1.46%) |
May 30, 2019 | 21.51 | 21.95 | 21.09 | 21.24 | 369,488 | -0.21(-0.98%) |
May 29, 2019 | 21.06 | 21.66 | 20.54 | 21.45 | 291,094 | +0.20(+0.94%) |
May 28, 2019 | 21.25 | 21.32 | 20.78 | 21.25 | 263,351 | -0.08(-0.38%) |
May 24, 2019 | 21.12 | 21.84 | 20.90 | 21.33 | 223,100 | +0.32(+1.52%) |
May 23, 2019 | 21.31 | 21.36 | 20.73 | 21.01 | 247,451 | -0.59(-2.73%) |
May 22, 2019 | 21.55 | 21.84 | 20.99 | 21.60 | 218,464 | -0.07(-0.32%) |
May 21, 2019 | 20.48 | 21.75 | 20.25 | 21.67 | 365,696 | +1.16(+5.66%) |
May 20, 2019 | 20.16 | 20.66 | 19.48 | 20.51 | 630,098 | +0.08(+0.39%) |
May 17, 2019 | 21.84 | 22.16 | 20.18 | 20.43 | 591,000 | -1.72(-7.77%) |
May 16, 2019 | 22.95 | 23.29 | 21.97 | 22.15 | 447,004 | -0.84(-3.65%) |
May 15, 2019 | 22.71 | 23.46 | 22.51 | 22.99 | 344,177 | +0.01(+0.04%) |
May 14, 2019 | 23.18 | 23.49 | 22.95 | 22.98 | 758,179 | -0.13(-0.56%) |
May 13, 2019 | 22.95 | 23.48 | 22.36 | 23.11 | 334,286 | -0.37(-1.58%) |
May 10, 2019 | 23.85 | 24.15 | 21.47 | 23.48 | 649,600 | -0.44(-1.84%) |
May 09, 2019 | 24.31 | 24.97 | 22.34 | 23.92 | 1,217,363 | +0.90(+3.91%) |
May 08, 2019 | 24.27 | 24.27 | 21.77 | 23.02 | 954,549 | -1.42(-5.81%) |
May 07, 2019 | 24.77 | 25.16 | 24.33 | 24.44 | 467,009 | -0.53(-2.12%) |
May 06, 2019 | 24.80 | 25.34 | 24.40 | 24.97 | 417,728 | -0.50(-1.96%) |
May 03, 2019 | 24.70 | 25.84 | 24.50 | 25.47 | 356,100 | +0.77(+3.12%) |
May 02, 2019 | 23.75 | 24.78 | 23.02 | 24.70 | 364,427 | +0.75(+3.13%) |
May 01, 2019 | 23.69 | 24.77 | 23.48 | 23.95 | 693,140 | +0.47(+2.00%) |
Apr 30, 2019 | 21.87 | 23.52 | 21.86 | 23.48 | 714,518 | +1.73(+7.95%) |
Apr 29, 2019 | 21.80 | 21.99 | 21.58 | 21.75 | 225,217 | -0.05(-0.23%) |
Apr 26, 2019 | 21.36 | 22.16 | 21.06 | 21.80 | 421,300 | +0.41(+1.92%) |
Apr 25, 2019 | 21.24 | 21.62 | 20.97 | 21.39 | 175,136 | +0.15(+0.71%) |
Apr 24, 2019 | 20.73 | 21.33 | 20.29 | 21.24 | 225,034 | +0.59(+2.86%) |
Apr 23, 2019 | 20.18 | 20.99 | 19.72 | 20.65 | 229,237 | +0.46(+2.28%) |
Apr 22, 2019 | 20.71 | 21.58 | 19.88 | 20.19 | 369,333 | -0.65(-3.12%) |
Apr 18, 2019 | 20.91 | 21.11 | 19.50 | 20.84 | 474,200 | -0.16(-0.76%) |
Apr 17, 2019 | 22.20 | 22.20 | 20.23 | 21.00 | 706,827 | -1.10(-4.98%) |
Apr 16, 2019 | 21.47 | 22.26 | 21.24 | 22.10 | 447,061 | +0.65(+3.03%) |
Apr 15, 2019 | 21.44 | 21.67 | 20.83 | 21.45 | 511,858 | +0.14(+0.66%) |
Apr 12, 2019 | 21.73 | 22.22 | 21.12 | 21.31 | 324,800 | -0.26(-1.21%) |
Apr 11, 2019 | 21.87 | 22.00 | 21.10 | 21.57 | 284,931 | -0.26(-1.19%) |
Apr 10, 2019 | 21.33 | 22.35 | 21.30 | 21.83 | 277,554 | +0.56(+2.63%) |
Apr 09, 2019 | 21.44 | 21.53 | 21.05 | 21.27 | 172,052 | -0.32(-1.48%) |
Apr 08, 2019 | 21.95 | 22.30 | 21.05 | 21.59 | 333,443 | -0.37(-1.68%) |
Apr 05, 2019 | 20.91 | 22.10 | 20.91 | 21.96 | 311,900 | +1.17(+5.63%) |
Apr 04, 2019 | 20.86 | 20.92 | 20.41 | 20.79 | 403,986 | -0.10(-0.48%) |
Apr 03, 2019 | 21.07 | 21.14 | 20.48 | 20.89 | 371,141 | -0.05(-0.24%) |
Apr 02, 2019 | 21.02 | 21.24 | 20.69 | 20.94 | 248,986 | -0.07(-0.33%) |
Apr 01, 2019 | 21.29 | 21.60 | 20.83 | 21.01 | 269,204 | -0.05(-0.24%) |
Mar 29, 2019 | 20.69 | 21.18 | 20.30 | 21.06 | 387,300 | +0.59(+2.88%) |
Mar 28, 2019 | 20.63 | 21.01 | 20.31 | 20.47 | 236,598 | -0.03(-0.15%) |
Mar 27, 2019 | 21.49 | 21.70 | 20.39 | 20.50 | 570,551 | -1.02(-4.74%) |
Mar 26, 2019 | 21.54 | 21.76 | 21.25 | 21.52 | 309,987 | +0.10(+0.47%) |
Mar 25, 2019 | 21.30 | 21.78 | 20.78 | 21.42 | 473,296 | +1.01(+4.95%) |
Mar 22, 2019 | 21.90 | 21.94 | 20.25 | 20.41 | 419,900 | -1.72(-7.77%) |
Mar 21, 2019 | 20.47 | 22.18 | 20.14 | 22.13 | 666,317 | +1.62(+7.90%) |
Mar 20, 2019 | 20.83 | 20.92 | 20.30 | 20.51 | 455,429 | -0.39(-1.87%) |
Mar 19, 2019 | 21.58 | 21.82 | 20.36 | 20.90 | 409,501 | -0.60(-2.79%) |
Mar 18, 2019 | 20.88 | 21.89 | 20.64 | 21.50 | 689,791 | +0.64(+3.07%) |
Mar 15, 2019 | 19.81 | 20.90 | 19.77 | 20.86 | 1,061,900 | +1.10(+5.57%) |
Mar 14, 2019 | 19.98 | 20.16 | 19.62 | 19.76 | 478,404 | -0.08(-0.40%) |
Mar 13, 2019 | 19.63 | 20.52 | 19.41 | 19.84 | 637,732 | +0.37(+1.90%) |
Mar 12, 2019 | 19.48 | 19.57 | 18.73 | 19.47 | 521,717 | +0.02(+0.10%) |
Mar 11, 2019 | 19.40 | 19.65 | 18.98 | 19.45 | 619,946 | +0.27(+1.41%) |
Mar 08, 2019 | 20.31 | 20.35 | 18.98 | 19.18 | 843,100 | -1.31(-6.39%) |
Mar 07, 2019 | 20.88 | 21.16 | 20.15 | 20.49 | 986,215 | -0.40(-1.91%) |
Mar 06, 2019 | 21.69 | 22.00 | 20.67 | 20.89 | 728,880 | -0.88(-4.04%) |
Mar 05, 2019 | 20.15 | 22.00 | 19.79 | 21.77 | 1,346,955 | +1.63(+8.09%) |
Mar 04, 2019 | 19.34 | 20.40 | 18.99 | 20.14 | 865,158 | +0.88(+4.57%) |
Mar 01, 2019 | 18.67 | 20.10 | 18.49 | 19.26 | 866,500 | +0.80(+4.33%) |
Feb 28, 2019 | 18.11 | 18.69 | 17.65 | 18.46 | 423,896 | +0.12(+0.65%) |
Feb 27, 2019 | 17.31 | 19.17 | 15.00 | 18.34 | 1,590,388 | +0.45(+2.52%) |
Feb 26, 2019 | 18.05 | 18.28 | 17.45 | 17.89 | 299,789 | -0.16(-0.89%) |
Feb 25, 2019 | 18.01 | 18.50 | 18.01 | 18.05 | 221,225 | +0.09(+0.50%) |
Feb 22, 2019 | 18.03 | 18.39 | 17.55 | 17.96 | 329,900 | -0.05(-0.28%) |
Feb 21, 2019 | 17.68 | 18.35 | 17.51 | 18.01 | 481,870 | +0.34(+1.92%) |
Feb 20, 2019 | 17.68 | 18.03 | 17.41 | 17.67 | 265,813 | +0.02(+0.11%) |
Feb 19, 2019 | 17.49 | 17.71 | 17.17 | 17.65 | 180,940 | +0.08(+0.46%) |
Feb 15, 2019 | 18.06 | 18.25 | 17.45 | 17.57 | 383,200 | -0.35(-1.95%) |
Feb 14, 2019 | 17.64 | 18.14 | 17.05 | 17.92 | 373,171 | +0.18(+1.01%) |
Feb 13, 2019 | 18.00 | 18.28 | 17.18 | 17.74 | 363,927 | -0.22(-1.22%) |
Feb 12, 2019 | 17.74 | 18.41 | 17.10 | 17.96 | 740,111 | +0.41(+2.34%) |
Feb 11, 2019 | 15.97 | 18.56 | 15.81 | 17.55 | 1,435,922 | +1.65(+10.38%) |
Feb 08, 2019 | 16.00 | 16.12 | 15.57 | 15.90 | 350,500 | -0.08(-0.50%) |
Feb 07, 2019 | 16.62 | 16.94 | 15.91 | 15.98 | 351,889 | -0.74(-4.43%) |
Feb 06, 2019 | 17.00 | 17.10 | 16.56 | 16.72 | 337,726 | -0.29(-1.70%) |
Feb 05, 2019 | 16.75 | 17.21 | 16.45 | 17.01 | 356,237 | +0.26(+1.55%) |
Feb 04, 2019 | 16.42 | 16.80 | 16.06 | 16.75 | 293,151 | +0.39(+2.38%) |
Feb 01, 2019 | 16.49 | 16.53 | 16.07 | 16.36 | 412,700 | -0.14(-0.85%) |
Jan 31, 2019 | 16.25 | 17.09 | 16.25 | 16.50 | 435,422 | +0.23(+1.41%) |
Jan 30, 2019 | 16.30 | 16.68 | 15.93 | 16.27 | 444,142 | +0.09(+0.56%) |
Jan 29, 2019 | 16.55 | 16.69 | 16.03 | 16.18 | 434,596 | -0.33(-2.00%) |
Jan 28, 2019 | 16.82 | 16.86 | 16.31 | 16.51 | 574,578 | -0.50(-2.94%) |
Jan 25, 2019 | 16.41 | 17.11 | 16.29 | 17.01 | 828,700 | +0.75(+4.61%) |
Jan 24, 2019 | 16.10 | 16.58 | 16.01 | 16.26 | 579,063 | +0.17(+1.06%) |
Jan 23, 2019 | 16.29 | 16.90 | 15.56 | 16.09 | 414,905 | -0.08(-0.49%) |
Jan 22, 2019 | 15.71 | 16.69 | 15.54 | 16.17 | 872,077 | +0.14(+0.87%) |
Jan 18, 2019 | 15.38 | 16.59 | 15.38 | 16.03 | 626,500 | +0.67(+4.36%) |
Jan 17, 2019 | 14.58 | 15.49 | 14.54 | 15.36 | 965,389 | +0.74(+5.06%) |
Jan 16, 2019 | 16.27 | 16.44 | 14.59 | 14.62 | 2,211,737 | -1.99(-11.98%) |
Jan 15, 2019 | 16.28 | 16.96 | 15.91 | 16.61 | 940,499 | +0.59(+3.68%) |
Jan 14, 2019 | 16.11 | 16.98 | 15.98 | 16.02 | 949,285 | -0.22(-1.35%) |
Jan 11, 2019 | 15.86 | 16.52 | 15.78 | 16.24 | 949,600 | +0.24(+1.50%) |
Jan 10, 2019 | 15.50 | 16.29 | 14.65 | 16.00 | 981,659 | +0.47(+3.03%) |
Jan 09, 2019 | 15.21 | 15.96 | 14.13 | 15.53 | 1,635,439 | +0.36(+2.37%) |
Jan 08, 2019 | 16.38 | 16.91 | 15.01 | 15.17 | 2,996,256 | -1.20(-7.33%) |
Jan 07, 2019 | 20.70 | 21.00 | 16.00 | 16.37 | 4,315,478 | -4.94(-23.18%) |
Jan 04, 2019 | 20.71 | 21.65 | 20.38 | 21.31 | 544,300 | +0.91(+4.46%) |
Jan 03, 2019 | 20.33 | 20.95 | 19.58 | 20.40 | 921,642 | -0.23(-1.11%) |
Jan 02, 2019 | 19.89 | 21.10 | 19.24 | 20.63 | 728,243 | +0.20(+0.98%) |
Dec 31, 2018 | 19.80 | 20.91 | 19.43 | 20.43 | 742,800 | +1.06(+5.47%) |
Dec 28, 2018 | 19.38 | 19.72 | 18.75 | 19.37 | 550,300 | +0.20(+1.04%) |
Dec 27, 2018 | 18.28 | 19.17 | 17.84 | 19.17 | 669,674 | +0.55(+2.95%) |
Dec 26, 2018 | 17.24 | 18.75 | 17.20 | 18.62 | 666,121 | +1.36(+7.88%) |
Dec 24, 2018 | 16.91 | 17.73 | 16.52 | 17.26 | 348,900 | +0.17(+0.99%) |
Dec 21, 2018 | 17.82 | 18.94 | 16.93 | 17.09 | 1,022,000 | -0.80(-4.47%) |
Dec 20, 2018 | 19.61 | 19.72 | 16.89 | 17.89 | 1,916,783 | -1.94(-9.78%) |
Dec 19, 2018 | 20.62 | 21.50 | 19.26 | 19.83 | 2,924,332 | -1.53(-7.16%) |
Dec 18, 2018 | 27.83 | 27.95 | 19.21 | 21.36 | 4,943,891 | -6.17(-22.41%) |
Dec 17, 2018 | 28.55 | 28.77 | 27.28 | 27.53 | 799,313 | -1.07(-3.74%) |
Dec 14, 2018 | 28.76 | 29.59 | 28.28 | 28.60 | 463,100 | -0.49(-1.68%) |
Dec 13, 2018 | 30.14 | 30.81 | 28.70 | 29.09 | 420,881 | -1.05(-3.48%) |
Dec 12, 2018 | 29.82 | 30.95 | 29.64 | 30.14 | 306,670 | +0.38(+1.28%) |
Dec 11, 2018 | 30.00 | 30.97 | 29.29 | 29.76 | 214,825 | +0.25(+0.85%) |
Dec 10, 2018 | 29.68 | 30.41 | 28.38 | 29.51 | 440,327 | -0.16(-0.54%) |
Dec 07, 2018 | 31.21 | 31.32 | 29.21 | 29.67 | 339,200 | -1.53(-4.90%) |
Dec 06, 2018 | 30.89 | 31.99 | 29.92 | 31.20 | 411,056 | -0.58(-1.83%) |
Dec 04, 2018 | 34.18 | 34.48 | 31.45 | 31.78 | 343,200 | -2.51(-7.32%) |
Dec 03, 2018 | 34.07 | 35.11 | 33.86 | 34.29 | 464,878 | +0.81(+2.42%) |
Nov 30, 2018 | 32.44 | 33.52 | 32.00 | 33.48 | 396,100 | +1.02(+3.14%) |
Nov 29, 2018 | 32.08 | 32.71 | 31.48 | 32.46 | 353,035 | +0.17(+0.53%) |
Nov 28, 2018 | 31.05 | 32.30 | 30.66 | 32.29 | 379,024 | +1.55(+5.04%) |
Nov 27, 2018 | 30.49 | 30.89 | 29.72 | 30.74 | 338,195 | +0.13(+0.42%) |
Nov 26, 2018 | 31.31 | 32.08 | 30.35 | 30.61 | 450,655 | -0.38(-1.23%) |
Nov 23, 2018 | 30.32 | 31.63 | 30.15 | 30.99 | 198,000 | +0.35(+1.14%) |
Nov 21, 2018 | 30.64 | 30.64 | 30.64 | 0 | +1.34(+4.56%) | |
Nov 20, 2018 | 27.69 | 29.79 | 27.20 | 29.30 | 692,337 | +0.93(+3.30%) |
Nov 19, 2018 | 31.92 | 32.01 | 28.07 | 28.37 | 823,995 | -3.59(-11.23%) |
Nov 16, 2018 | 32.58 | 32.91 | 31.51 | 31.96 | 319,000 | -1.03(-3.12%) |
Nov 15, 2018 | 31.97 | 33.15 | 31.00 | 32.99 | 465,902 | +0.82(+2.55%) |
Nov 14, 2018 | 33.12 | 33.52 | 31.62 | 32.17 | 376,044 | -1.11(-3.34%) |
Nov 13, 2018 | 33.88 | 34.41 | 32.75 | 33.28 | 453,527 | -0.38(-1.13%) |
Nov 12, 2018 | 36.38 | 36.69 | 33.53 | 33.66 | 477,447 | -2.72(-7.48%) |
Nov 09, 2018 | 37.48 | 37.48 | 35.81 | 36.38 | 258,400 | -1.27(-3.37%) |
Nov 08, 2018 | 37.20 | 37.79 | 36.71 | 37.65 | 244,504 | +0.17(+0.45%) |
Nov 07, 2018 | 36.50 | 37.60 | 36.04 | 37.48 | 470,600 | +1.28(+3.54%) |
Nov 06, 2018 | 35.79 | 36.46 | 35.08 | 36.20 | 345,121 | +0.33(+0.92%) |
Nov 05, 2018 | 37.12 | 37.55 | 35.05 | 35.87 | 519,472 | -1.04(-2.82%) |
Nov 02, 2018 | 38.24 | 39.33 | 36.18 | 36.91 | 510,400 | -1.34(-3.50%) |
Nov 01, 2018 | 37.61 | 38.49 | 36.35 | 38.25 | 637,661 | +0.96(+2.57%) |
Oct 31, 2018 | 35.95 | 37.94 | 35.38 | 37.29 | 941,338 | +1.54(+4.31%) |
Oct 30, 2018 | 33.79 | 36.83 | 32.27 | 35.75 | 1,366,590 | +3.62(+11.27%) |
Oct 29, 2018 | 33.25 | 33.87 | 31.32 | 32.13 | 787,612 | -0.59(-1.80%) |
Oct 26, 2018 | 33.07 | 34.00 | 32.26 | 32.72 | 588,000 | -0.89(-2.65%) |
Oct 25, 2018 | 32.18 | 34.21 | 31.07 | 33.61 | 626,562 | +1.69(+5.29%) |
Oct 24, 2018 | 33.21 | 34.16 | 31.89 | 31.92 | 281,436 | -1.29(-3.88%) |
Oct 23, 2018 | 33.54 | 33.69 | 31.60 | 33.21 | 247,672 | -0.94(-2.75%) |
Oct 22, 2018 | 33.55 | 34.62 | 33.01 | 34.15 | 404,966 | +0.64(+1.91%) |
Oct 19, 2018 | 35.53 | 36.01 | 32.24 | 33.51 | 535,300 | -1.96(-5.53%) |
Oct 18, 2018 | 35.67 | 36.64 | 34.98 | 35.47 | 302,465 | -0.32(-0.89%) |
Oct 17, 2018 | 35.04 | 35.89 | 34.33 | 35.79 | 257,124 | +0.44(+1.24%) |
Oct 16, 2018 | 35.06 | 35.80 | 34.60 | 35.35 | 562,152 | +0.77(+2.23%) |
Oct 15, 2018 | 33.85 | 34.98 | 32.82 | 34.58 | 301,033 | +0.60(+1.77%) |
Oct 12, 2018 | 33.45 | 34.44 | 33.12 | 33.98 | 472,600 | +1.51(+4.65%) |
Oct 11, 2018 | 32.50 | 33.90 | 32.00 | 32.47 | 644,880 | -0.48(-1.46%) |
Oct 10, 2018 | 34.30 | 34.35 | 32.67 | 32.95 | 906,490 | -1.37(-3.99%) |
Oct 09, 2018 | 34.80 | 35.86 | 34.27 | 34.32 | 521,863 | -0.59(-1.69%) |
Oct 08, 2018 | 36.38 | 36.38 | 34.07 | 34.91 | 755,543 | -1.59(-4.36%) |
Oct 05, 2018 | 36.23 | 37.05 | 35.33 | 36.50 | 644,100 | +0.29(+0.80%) |
Oct 04, 2018 | 37.12 | 37.88 | 35.90 | 36.21 | 713,059 | -1.02(-2.74%) |
Oct 03, 2018 | 36.08 | 37.59 | 35.59 | 37.23 | 453,326 | +1.14(+3.16%) |
Oct 02, 2018 | 36.51 | 36.77 | 35.94 | 36.09 | 438,677 | -0.30(-0.82%) |