Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 21.31 | 21.94 | 21.25 | 21.90 | 1,094,500 | +0.67(+3.16%) |
Jun 27, 2019 | 20.84 | 21.28 | 20.63 | 21.23 | 850,529 | +0.38(+1.82%) |
Jun 26, 2019 | 20.75 | 20.94 | 20.52 | 20.85 | 712,275 | +0.06(+0.29%) |
Jun 25, 2019 | 20.53 | 20.81 | 20.45 | 20.79 | 841,226 | +0.26(+1.27%) |
Jun 24, 2019 | 20.71 | 21.00 | 20.47 | 20.53 | 737,466 | -0.12(-0.58%) |
Jun 21, 2019 | 20.60 | 20.78 | 20.17 | 20.65 | 1,578,500 | +0.05(+0.24%) |
Jun 20, 2019 | 20.93 | 21.31 | 20.59 | 20.60 | 1,277,824 | -0.14(-0.68%) |
Jun 19, 2019 | 20.58 | 20.80 | 20.43 | 20.74 | 700,055 | +0.19(+0.92%) |
Jun 18, 2019 | 20.87 | 21.05 | 20.50 | 20.55 | 691,021 | -0.16(-0.77%) |
Jun 17, 2019 | 21.19 | 21.19 | 20.61 | 20.71 | 770,480 | -0.46(-2.17%) |
Jun 14, 2019 | 21.10 | 21.36 | 20.85 | 21.17 | 680,000 | +0.05(+0.24%) |
Jun 13, 2019 | 21.01 | 21.14 | 20.72 | 21.12 | 594,968 | +0.14(+0.67%) |
Jun 12, 2019 | 21.08 | 21.25 | 20.85 | 20.98 | 810,216 | -0.17(-0.80%) |
Jun 11, 2019 | 20.87 | 21.25 | 20.73 | 21.15 | 1,158,064 | +0.40(+1.93%) |
Jun 10, 2019 | 21.07 | 21.26 | 20.67 | 20.75 | 684,392 | -0.27(-1.28%) |
Jun 07, 2019 | 20.54 | 21.31 | 20.45 | 21.02 | 1,419,300 | +0.50(+2.44%) |
Jun 06, 2019 | 20.61 | 20.61 | 19.95 | 20.52 | 875,906 | -0.07(-0.34%) |
Jun 05, 2019 | 20.76 | 20.84 | 20.40 | 20.59 | 887,780 | -0.04(-0.19%) |
Jun 04, 2019 | 20.47 | 20.75 | 20.47 | 20.63 | 663,746 | +0.25(+1.23%) |
Jun 03, 2019 | 20.33 | 20.49 | 20.04 | 20.38 | 960,933 | -0.01(-0.05%) |
May 31, 2019 | 20.07 | 20.43 | 19.80 | 20.39 | 1,104,400 | +0.26(+1.29%) |
May 30, 2019 | 20.62 | 20.73 | 20.07 | 20.13 | 1,434,456 | -0.41(-2.00%) |
May 29, 2019 | 21.16 | 21.20 | 20.15 | 20.54 | 2,856,904 | -0.81(-3.79%) |
May 28, 2019 | 22.41 | 22.60 | 21.34 | 21.35 | 1,898,912 | -1.13(-5.03%) |
May 24, 2019 | 22.92 | 23.08 | 22.24 | 22.48 | 2,111,800 | -0.36(-1.58%) |
May 23, 2019 | 23.63 | 23.92 | 22.80 | 22.84 | 1,728,528 | -0.99(-4.15%) |
May 22, 2019 | 24.15 | 24.25 | 23.59 | 23.83 | 1,046,929 | -0.07(-0.29%) |
May 21, 2019 | 23.51 | 24.46 | 23.40 | 23.90 | 2,633,318 | +0.47(+2.01%) |
May 20, 2019 | 23.69 | 23.74 | 23.01 | 23.43 | 2,422,210 | -0.51(-2.13%) |
May 17, 2019 | 23.90 | 24.14 | 23.26 | 23.94 | 1,827,700 | -0.36(-1.48%) |
May 16, 2019 | 24.79 | 25.15 | 24.05 | 24.30 | 1,564,785 | -0.18(-0.74%) |
May 15, 2019 | 23.91 | 24.64 | 23.55 | 24.48 | 2,184,072 | +0.58(+2.43%) |
May 14, 2019 | 23.53 | 23.91 | 23.02 | 23.90 | 2,376,465 | +0.30(+1.27%) |
May 13, 2019 | 22.60 | 23.64 | 22.59 | 23.60 | 2,087,896 | +0.72(+3.15%) |
May 10, 2019 | 23.10 | 23.11 | 22.16 | 22.88 | 1,035,200 | -0.04(-0.17%) |
May 09, 2019 | 23.98 | 23.98 | 21.37 | 22.92 | 2,088,317 | -0.83(-3.49%) |
May 08, 2019 | 23.69 | 24.23 | 23.36 | 23.75 | 2,496,642 | +0.05(+0.21%) |
May 07, 2019 | 22.89 | 23.74 | 22.89 | 23.70 | 1,815,970 | +0.71(+3.09%) |
May 06, 2019 | 22.29 | 23.07 | 21.94 | 22.99 | 1,600,587 | +0.51(+2.27%) |
May 03, 2019 | 22.13 | 22.57 | 21.92 | 22.48 | 1,044,300 | +0.47(+2.14%) |
May 02, 2019 | 21.63 | 22.05 | 21.42 | 22.01 | 1,292,132 | +0.26(+1.20%) |
May 01, 2019 | 21.81 | 21.93 | 21.50 | 21.75 | 969,513 | -0.07(-0.32%) |
Apr 30, 2019 | 22.04 | 22.23 | 21.73 | 21.82 | 931,655 | -0.16(-0.73%) |
Apr 29, 2019 | 21.99 | 22.22 | 21.50 | 21.98 | 1,423,131 | +0.07(+0.32%) |
Apr 26, 2019 | 21.56 | 22.07 | 21.52 | 21.91 | 1,034,900 | +0.35(+1.62%) |
Apr 25, 2019 | 21.81 | 21.96 | 21.54 | 21.56 | 942,801 | -0.29(-1.33%) |
Apr 24, 2019 | 21.98 | 22.05 | 21.68 | 21.85 | 1,437,857 | -0.16(-0.73%) |
Apr 23, 2019 | 22.09 | 22.36 | 21.88 | 22.01 | 1,157,388 | -0.05(-0.23%) |
Apr 22, 2019 | 22.38 | 22.38 | 21.99 | 22.06 | 704,731 | -0.32(-1.43%) |
Apr 18, 2019 | 22.60 | 22.76 | 22.12 | 22.38 | 996,500 | -0.12(-0.53%) |
Apr 17, 2019 | 22.68 | 22.76 | 22.28 | 22.50 | 596,410 | -0.10(-0.44%) |
Apr 16, 2019 | 22.79 | 23.09 | 21.88 | 22.60 | 1,413,218 | -0.10(-0.44%) |
Apr 15, 2019 | 22.13 | 22.73 | 22.13 | 22.70 | 1,135,245 | +0.63(+2.85%) |
Apr 12, 2019 | 22.40 | 22.62 | 22.03 | 22.07 | 761,200 | -0.25(-1.12%) |
Apr 11, 2019 | 22.18 | 22.47 | 21.97 | 22.32 | 729,476 | +0.16(+0.72%) |
Apr 10, 2019 | 21.71 | 22.24 | 21.66 | 22.16 | 973,258 | +0.39(+1.79%) |
Apr 09, 2019 | 21.78 | 21.90 | 21.33 | 21.77 | 1,125,313 | -0.12(-0.55%) |
Apr 08, 2019 | 21.84 | 22.02 | 21.74 | 21.89 | 947,204 | +0.07(+0.32%) |
Apr 05, 2019 | 21.86 | 22.11 | 21.76 | 21.82 | 1,099,000 | -0.02(-0.09%) |
Apr 04, 2019 | 21.27 | 21.90 | 21.15 | 21.84 | 3,285,022 | +0.52(+2.44%) |
Apr 03, 2019 | 22.06 | 22.08 | 21.30 | 21.32 | 2,164,688 | -0.73(-3.31%) |
Apr 02, 2019 | 22.76 | 22.77 | 21.99 | 22.05 | 1,597,701 | -0.67(-2.95%) |
Apr 01, 2019 | 22.88 | 23.09 | 22.62 | 22.72 | 1,314,431 | -0.40(-1.73%) |
Mar 29, 2019 | 23.45 | 23.75 | 23.03 | 23.12 | 955,900 | -0.25(-1.07%) |
Mar 28, 2019 | 23.66 | 23.80 | 23.28 | 23.37 | 955,053 | -0.27(-1.14%) |
Mar 27, 2019 | 23.74 | 23.91 | 23.36 | 23.64 | 1,498,675 | -0.09(-0.38%) |
Mar 26, 2019 | 23.63 | 23.83 | 23.45 | 23.73 | 902,457 | +0.27(+1.15%) |
Mar 25, 2019 | 23.15 | 23.64 | 23.14 | 23.46 | 1,425,909 | +0.17(+0.73%) |
Mar 22, 2019 | 23.15 | 23.49 | 22.93 | 23.29 | 1,590,300 | +0.05(+0.22%) |
Mar 21, 2019 | 22.50 | 23.31 | 22.45 | 23.24 | 1,352,506 | +0.78(+3.47%) |
Mar 20, 2019 | 22.67 | 22.84 | 22.35 | 22.46 | 1,186,636 | -0.25(-1.10%) |
Mar 19, 2019 | 22.80 | 22.84 | 22.58 | 22.71 | 1,164,248 | -0.02(-0.09%) |
Mar 18, 2019 | 22.65 | 22.74 | 22.36 | 22.73 | 1,277,706 | +0.18(+0.80%) |
Mar 15, 2019 | 22.04 | 22.59 | 21.83 | 22.55 | 1,887,700 | +0.51(+2.31%) |
Mar 14, 2019 | 22.41 | 22.55 | 21.92 | 22.04 | 1,634,067 | -0.40(-1.78%) |
Mar 13, 2019 | 21.96 | 22.56 | 21.74 | 22.44 | 2,417,117 | +0.53(+2.42%) |
Mar 12, 2019 | 21.88 | 22.11 | 21.66 | 21.91 | 1,217,723 | +0.02(+0.09%) |
Mar 11, 2019 | 21.44 | 21.96 | 21.40 | 21.89 | 2,043,716 | +0.39(+1.81%) |
Mar 08, 2019 | 21.70 | 21.76 | 20.87 | 21.50 | 2,065,200 | -0.06(-0.28%) |
Mar 07, 2019 | 20.67 | 21.65 | 20.52 | 21.56 | 5,322,778 | +0.81(+3.90%) |
Mar 06, 2019 | 20.22 | 20.84 | 19.98 | 20.75 | 4,013,846 | +0.40(+1.97%) |
Mar 05, 2019 | 19.58 | 20.38 | 19.52 | 20.35 | 3,483,133 | +0.77(+3.93%) |
Mar 04, 2019 | 19.42 | 19.82 | 19.07 | 19.58 | 2,282,024 | +0.33(+1.71%) |
Mar 01, 2019 | 19.03 | 19.73 | 19.03 | 19.25 | 3,176,600 | -0.42(-2.14%) |
Feb 28, 2019 | 18.63 | 19.72 | 18.52 | 19.67 | 7,379,665 | +1.90(+10.69%) |
Feb 27, 2019 | 17.35 | 17.82 | 17.15 | 17.77 | 1,983,001 | +0.43(+2.48%) |
Feb 26, 2019 | 17.22 | 17.68 | 17.22 | 17.34 | 2,197,286 | +0.11(+0.64%) |
Feb 25, 2019 | 17.70 | 17.70 | 17.18 | 17.23 | 1,334,725 | -0.41(-2.32%) |
Feb 22, 2019 | 17.78 | 17.98 | 17.20 | 17.64 | 2,106,900 | -0.45(-2.49%) |
Feb 21, 2019 | 18.44 | 18.55 | 18.03 | 18.09 | 1,387,518 | -0.39(-2.11%) |
Feb 20, 2019 | 17.91 | 18.51 | 17.59 | 18.48 | 1,679,728 | +0.56(+3.12%) |
Feb 19, 2019 | 17.75 | 18.12 | 17.74 | 17.92 | 945,171 | +0.16(+0.90%) |
Feb 15, 2019 | 17.54 | 17.91 | 17.42 | 17.76 | 1,397,200 | +0.31(+1.78%) |
Feb 14, 2019 | 17.73 | 17.79 | 17.29 | 17.45 | 1,975,345 | -0.34(-1.91%) |
Feb 13, 2019 | 18.06 | 18.27 | 17.43 | 17.79 | 2,283,908 | -0.26(-1.44%) |
Feb 12, 2019 | 16.93 | 18.35 | 16.67 | 18.05 | 2,999,904 | +1.21(+7.19%) |
Feb 11, 2019 | 15.91 | 17.05 | 15.91 | 16.84 | 4,386,665 | +0.93(+5.85%) |
Feb 08, 2019 | 15.87 | 17.07 | 15.82 | 15.91 | 3,336,400 | -0.24(-1.49%) |
Feb 07, 2019 | 14.75 | 16.37 | 14.45 | 16.15 | 10,168,599 | -1.64(-9.22%) |
Feb 06, 2019 | 17.55 | 17.94 | 17.42 | 17.79 | 1,999,534 | +0.16(+0.91%) |
Feb 05, 2019 | 17.73 | 17.97 | 17.26 | 17.63 | 2,431,851 | -0.61(-3.34%) |
Feb 04, 2019 | 18.24 | 18.37 | 18.05 | 18.24 | 1,126,407 | +0.05(+0.27%) |
Feb 01, 2019 | 18.38 | 18.49 | 18.09 | 18.19 | 702,200 | -0.14(-0.76%) |
Jan 31, 2019 | 18.11 | 18.46 | 17.97 | 18.33 | 1,134,936 | +0.27(+1.50%) |
Jan 30, 2019 | 18.17 | 18.17 | 17.70 | 18.06 | 1,009,388 | +0.00(+0.00%) |
Jan 29, 2019 | 18.35 | 18.43 | 18.03 | 18.06 | 594,410 | -0.15(-0.82%) |
Jan 28, 2019 | 17.85 | 18.27 | 17.70 | 18.21 | 1,745,269 | +0.22(+1.22%) |
Jan 25, 2019 | 17.96 | 18.17 | 17.89 | 17.99 | 775,500 | +0.10(+0.56%) |
Jan 24, 2019 | 18.02 | 18.24 | 17.14 | 17.89 | 909,694 | -0.28(-1.54%) |
Jan 23, 2019 | 18.25 | 18.69 | 18.06 | 18.17 | 1,448,709 | +0.04(+0.22%) |
Jan 22, 2019 | 18.53 | 18.54 | 17.80 | 18.13 | 3,346,034 | -0.43(-2.32%) |
Jan 18, 2019 | 18.44 | 18.66 | 18.31 | 18.56 | 1,045,700 | +0.21(+1.14%) |
Jan 17, 2019 | 18.05 | 18.39 | 17.92 | 18.35 | 816,115 | +0.32(+1.77%) |
Jan 16, 2019 | 18.10 | 18.36 | 17.96 | 18.03 | 1,152,333 | -0.15(-0.83%) |
Jan 15, 2019 | 17.79 | 18.30 | 17.62 | 18.18 | 1,675,364 | +0.39(+2.19%) |
Jan 14, 2019 | 17.72 | 18.06 | 17.50 | 17.79 | 1,276,486 | -0.02(-0.11%) |
Jan 11, 2019 | 17.91 | 18.15 | 17.59 | 17.81 | 1,075,800 | -0.11(-0.61%) |
Jan 10, 2019 | 17.90 | 18.24 | 17.64 | 17.92 | 1,477,395 | +0.02(+0.11%) |
Jan 09, 2019 | 17.51 | 18.15 | 17.45 | 17.90 | 1,648,465 | +0.34(+1.94%) |
Jan 08, 2019 | 17.60 | 17.86 | 17.25 | 17.56 | 2,421,895 | +0.12(+0.69%) |
Jan 07, 2019 | 17.05 | 17.62 | 16.96 | 17.44 | 2,516,636 | +0.40(+2.35%) |
Jan 04, 2019 | 16.65 | 17.12 | 16.41 | 17.04 | 1,675,200 | +0.55(+3.34%) |
Jan 03, 2019 | 16.13 | 16.84 | 16.06 | 16.49 | 1,955,891 | +0.27(+1.66%) |
Jan 02, 2019 | 15.67 | 16.50 | 15.51 | 16.22 | 2,552,858 | +0.36(+2.27%) |
Dec 31, 2018 | 15.56 | 15.86 | 15.12 | 15.86 | 2,204,100 | +0.30(+1.93%) |
Dec 28, 2018 | 15.71 | 15.89 | 15.01 | 15.56 | 2,276,500 | -0.08(-0.51%) |
Dec 27, 2018 | 15.64 | 15.70 | 15.11 | 15.64 | 1,934,413 | -0.15(-0.95%) |
Dec 26, 2018 | 15.55 | 15.88 | 15.06 | 15.79 | 1,622,910 | +0.30(+1.94%) |
Dec 24, 2018 | 15.52 | 15.64 | 15.18 | 15.49 | 1,268,600 | -0.03(-0.19%) |
Dec 21, 2018 | 15.92 | 16.34 | 15.41 | 15.52 | 3,949,200 | -0.44(-2.76%) |
Dec 20, 2018 | 16.13 | 16.60 | 15.76 | 15.96 | 2,001,098 | -0.29(-1.78%) |
Dec 19, 2018 | 17.06 | 17.41 | 16.20 | 16.25 | 2,249,527 | -0.73(-4.30%) |
Dec 18, 2018 | 16.83 | 17.14 | 16.42 | 16.98 | 4,449,982 | +0.16(+0.95%) |
Dec 17, 2018 | 18.08 | 18.31 | 16.65 | 16.82 | 3,877,186 | -1.63(-8.83%) |
Dec 14, 2018 | 19.08 | 19.22 | 18.42 | 18.45 | 2,302,800 | -0.75(-3.91%) |
Dec 13, 2018 | 19.13 | 19.41 | 18.92 | 19.20 | 2,072,510 | +0.08(+0.42%) |
Dec 12, 2018 | 19.50 | 19.56 | 18.37 | 19.12 | 2,755,607 | +0.32(+1.70%) |
Dec 11, 2018 | 19.28 | 20.10 | 18.64 | 18.80 | 2,285,791 | -0.38(-1.98%) |
Dec 10, 2018 | 19.37 | 19.58 | 18.82 | 19.18 | 1,370,030 | -0.12(-0.62%) |
Dec 07, 2018 | 19.78 | 20.12 | 19.04 | 19.30 | 2,003,600 | -0.62(-3.11%) |
Dec 06, 2018 | 20.09 | 20.31 | 19.65 | 19.92 | 1,733,257 | -0.26(-1.29%) |
Dec 04, 2018 | 20.73 | 20.88 | 20.05 | 20.18 | 1,659,500 | -0.52(-2.51%) |
Dec 03, 2018 | 20.85 | 21.00 | 20.30 | 20.70 | 1,567,741 | +0.00(+0.00%) |
Nov 30, 2018 | 20.82 | 20.95 | 20.42 | 20.70 | 1,242,700 | -0.12(-0.58%) |
Nov 29, 2018 | 20.80 | 21.06 | 20.68 | 20.82 | 1,023,328 | +0.04(+0.19%) |
Nov 28, 2018 | 21.00 | 21.15 | 20.47 | 20.78 | 1,360,904 | -0.27(-1.28%) |
Nov 27, 2018 | 21.39 | 21.43 | 20.54 | 21.05 | 1,973,641 | -0.36(-1.68%) |
Nov 26, 2018 | 22.61 | 22.61 | 21.27 | 21.41 | 1,613,492 | -1.18(-5.22%) |
Nov 23, 2018 | 22.48 | 22.70 | 22.38 | 22.59 | 273,900 | +0.10(+0.44%) |
Nov 21, 2018 | 22.49 | 22.49 | 22.49 | 0 | +0.08(+0.36%) | |
Nov 20, 2018 | 22.25 | 22.62 | 22.25 | 22.41 | 1,212,347 | -0.12(-0.53%) |
Nov 19, 2018 | 22.55 | 22.76 | 22.45 | 22.53 | 1,533,369 | -0.15(-0.66%) |
Nov 16, 2018 | 22.59 | 22.84 | 22.22 | 22.68 | 1,409,000 | +0.11(+0.49%) |
Nov 15, 2018 | 22.54 | 22.61 | 22.05 | 22.57 | 2,130,259 | +0.23(+1.03%) |
Nov 14, 2018 | 22.15 | 22.57 | 21.94 | 22.34 | 1,906,359 | +0.26(+1.18%) |
Nov 13, 2018 | 22.65 | 22.85 | 21.96 | 22.08 | 2,558,188 | -0.53(-2.34%) |
Nov 12, 2018 | 21.98 | 22.94 | 21.76 | 22.61 | 3,945,456 | +0.37(+1.66%) |
Nov 09, 2018 | 22.21 | 22.74 | 21.80 | 22.24 | 5,448,700 | -0.27(-1.20%) |
Nov 08, 2018 | 25.00 | 25.15 | 22.03 | 22.51 | 6,380,101 | -3.62(-13.85%) |
Nov 07, 2018 | 26.31 | 26.44 | 25.53 | 26.13 | 1,397,615 | +0.00(+0.00%) |
Nov 06, 2018 | 25.49 | 26.28 | 25.46 | 26.13 | 994,548 | +0.67(+2.63%) |
Nov 05, 2018 | 25.24 | 25.75 | 25.20 | 25.46 | 889,587 | +0.20(+0.79%) |
Nov 02, 2018 | 25.73 | 25.84 | 24.89 | 25.26 | 987,000 | -0.31(-1.21%) |
Nov 01, 2018 | 24.99 | 25.82 | 24.99 | 25.57 | 896,117 | +0.69(+2.77%) |
Oct 31, 2018 | 25.25 | 25.37 | 24.44 | 24.88 | 1,559,283 | -0.36(-1.43%) |
Oct 30, 2018 | 25.09 | 25.68 | 24.98 | 25.24 | 1,070,822 | +0.28(+1.12%) |
Oct 29, 2018 | 24.76 | 25.87 | 24.57 | 24.96 | 2,391,473 | +0.80(+3.31%) |
Oct 26, 2018 | 24.45 | 24.46 | 23.75 | 24.16 | 1,607,600 | -0.51(-2.07%) |
Oct 25, 2018 | 25.00 | 25.19 | 24.62 | 24.67 | 1,040,903 | -0.28(-1.12%) |
Oct 24, 2018 | 25.07 | 25.66 | 24.91 | 24.95 | 869,293 | -0.11(-0.44%) |
Oct 23, 2018 | 24.47 | 25.20 | 24.11 | 25.06 | 1,479,323 | +0.28(+1.13%) |
Oct 22, 2018 | 25.33 | 25.56 | 24.65 | 24.78 | 745,116 | -0.47(-1.86%) |
Oct 19, 2018 | 24.90 | 25.39 | 24.79 | 25.25 | 1,165,300 | +0.33(+1.32%) |
Oct 18, 2018 | 25.50 | 25.63 | 24.78 | 24.92 | 725,936 | -0.58(-2.27%) |
Oct 17, 2018 | 25.66 | 25.96 | 25.40 | 25.50 | 747,582 | -0.27(-1.05%) |
Oct 16, 2018 | 25.58 | 25.99 | 25.18 | 25.77 | 899,495 | +0.30(+1.18%) |
Oct 15, 2018 | 25.18 | 25.66 | 25.18 | 25.47 | 804,014 | +0.22(+0.87%) |
Oct 12, 2018 | 25.21 | 25.99 | 24.89 | 25.25 | 1,073,500 | +0.05(+0.20%) |
Oct 11, 2018 | 25.52 | 25.70 | 25.20 | 25.20 | 1,768,203 | -0.52(-2.02%) |
Oct 10, 2018 | 26.06 | 26.23 | 25.70 | 25.72 | 906,423 | -0.41(-1.57%) |
Oct 09, 2018 | 26.61 | 26.81 | 26.09 | 26.13 | 851,243 | -0.62(-2.32%) |
Oct 08, 2018 | 26.45 | 27.03 | 26.36 | 26.75 | 1,058,880 | +0.43(+1.63%) |
Oct 05, 2018 | 26.38 | 26.68 | 26.26 | 26.32 | 541,300 | -0.08(-0.30%) |
Oct 04, 2018 | 26.17 | 26.41 | 25.95 | 26.40 | 906,762 | +0.11(+0.42%) |
Oct 03, 2018 | 26.73 | 26.89 | 26.25 | 26.29 | 764,415 | -0.32(-1.20%) |
Oct 02, 2018 | 27.10 | 27.68 | 26.58 | 26.61 | 1,106,339 | -0.65(-2.38%) |
Oct 01, 2018 | 27.30 | 27.50 | 27.11 | 27.26 | 878,555 | +0.14(+0.52%) |
Sep 28, 2018 | 26.28 | 27.24 | 26.28 | 27.12 | 1,244,800 | +0.66(+2.49%) |
Sep 27, 2018 | 26.55 | 26.83 | 26.24 | 26.46 | 596,916 | -0.24(-0.90%) |
Sep 26, 2018 | 26.36 | 26.97 | 26.15 | 26.70 | 1,213,563 | +0.45(+1.71%) |
Sep 25, 2018 | 27.38 | 27.62 | 26.19 | 26.25 | 1,740,745 | -1.19(-4.34%) |
Sep 24, 2018 | 26.56 | 27.61 | 26.30 | 27.44 | 1,628,680 | +1.18(+4.49%) |
Sep 21, 2018 | 26.47 | 26.60 | 25.82 | 26.26 | 4,623,500 | -0.32(-1.20%) |
Sep 20, 2018 | 26.33 | 26.86 | 25.96 | 26.58 | 2,485,669 | +0.38(+1.45%) |
Sep 19, 2018 | 26.59 | 26.72 | 26.09 | 26.20 | 1,609,430 | -0.40(-1.50%) |
Sep 18, 2018 | 27.08 | 27.21 | 26.12 | 26.60 | 1,778,257 | -0.66(-2.42%) |
Sep 17, 2018 | 27.56 | 27.65 | 27.11 | 27.26 | 1,436,285 | -0.43(-1.55%) |
Sep 14, 2018 | 27.74 | 27.94 | 27.32 | 27.69 | 1,354,100 | -0.13(-0.47%) |
Sep 13, 2018 | 28.25 | 28.25 | 27.37 | 27.82 | 1,468,546 | -0.34(-1.21%) |
Sep 12, 2018 | 28.34 | 28.60 | 27.79 | 28.16 | 1,630,399 | -0.08(-0.28%) |
Sep 11, 2018 | 29.04 | 29.09 | 27.99 | 28.24 | 1,400,601 | -0.84(-2.89%) |
Sep 10, 2018 | 28.98 | 29.42 | 28.87 | 29.08 | 1,012,221 | +0.16(+0.55%) |
Sep 07, 2018 | 28.59 | 29.06 | 28.23 | 28.92 | 1,064,200 | +0.18(+0.63%) |
Sep 06, 2018 | 28.11 | 28.77 | 28.11 | 28.74 | 908,721 | +0.54(+1.91%) |
Sep 05, 2018 | 28.11 | 28.57 | 27.81 | 28.20 | 1,021,269 | +0.01(+0.04%) |
Sep 04, 2018 | 28.46 | 28.70 | 28.04 | 28.19 | 1,003,885 | -0.37(-1.30%) |
Aug 31, 2018 | 28.56 | 28.56 | 28.56 | 0 | +0.22(+0.78%) | |
Aug 30, 2018 | 27.58 | 28.78 | 27.41 | 28.34 | 1,880,424 | +0.77(+2.79%) |
Aug 29, 2018 | 26.66 | 27.60 | 26.20 | 27.57 | 2,728,396 | +0.80(+2.99%) |
Aug 28, 2018 | 27.66 | 28.12 | 26.57 | 26.77 | 5,914,251 | -1.84(-6.43%) |
Aug 27, 2018 | 28.74 | 29.16 | 28.49 | 28.61 | 1,679,717 | +0.09(+0.32%) |
Aug 24, 2018 | 28.36 | 28.87 | 28.22 | 28.52 | 1,202,800 | +0.15(+0.53%) |
Aug 23, 2018 | 29.06 | 29.28 | 28.28 | 28.37 | 1,572,120 | -0.93(-3.17%) |
Aug 22, 2018 | 29.20 | 29.39 | 28.92 | 29.30 | 1,034,063 | +0.08(+0.27%) |
Aug 21, 2018 | 29.05 | 29.42 | 28.49 | 29.22 | 1,127,913 | +0.12(+0.41%) |
Aug 20, 2018 | 29.05 | 29.29 | 28.69 | 29.10 | 750,851 | +0.00(+0.00%) |
Aug 17, 2018 | 28.62 | 29.31 | 28.22 | 29.10 | 1,366,500 | +0.46(+1.61%) |
Aug 16, 2018 | 28.59 | 29.21 | 28.58 | 28.64 | 830,833 | +0.12(+0.42%) |
Aug 15, 2018 | 28.66 | 28.84 | 28.09 | 28.52 | 628,658 | -0.30(-1.04%) |
Aug 14, 2018 | 28.53 | 29.18 | 28.53 | 28.82 | 514,348 | +0.41(+1.44%) |
Aug 13, 2018 | 28.29 | 28.49 | 27.85 | 28.41 | 1,018,756 | +0.32(+1.14%) |
Aug 10, 2018 | 28.30 | 28.68 | 28.00 | 28.09 | 856,300 | -0.41(-1.44%) |
Aug 09, 2018 | 29.06 | 29.08 | 28.32 | 28.50 | 884,193 | -0.47(-1.62%) |
Aug 08, 2018 | 30.07 | 30.07 | 28.97 | 28.97 | 1,083,089 | -1.25(-4.14%) |
Aug 07, 2018 | 29.70 | 30.42 | 29.34 | 30.22 | 1,339,378 | +0.75(+2.54%) |
Aug 06, 2018 | 29.45 | 29.63 | 29.11 | 29.47 | 663,117 | +0.03(+0.10%) |
Aug 03, 2018 | 28.66 | 30.11 | 28.65 | 29.44 | 1,045,500 | +0.99(+3.48%) |
Aug 02, 2018 | 27.55 | 28.57 | 27.50 | 28.45 | 758,236 | +0.77(+2.78%) |
Aug 01, 2018 | 28.49 | 28.49 | 27.50 | 27.68 | 778,901 | -0.76(-2.67%) |
Jul 31, 2018 | 28.71 | 28.71 | 28.14 | 28.44 | 673,890 | -0.17(-0.59%) |
Jul 30, 2018 | 28.40 | 28.79 | 28.16 | 28.61 | 603,954 | +0.05(+0.18%) |
Jul 27, 2018 | 28.62 | 28.89 | 28.27 | 28.56 | 502,500 | -0.06(-0.21%) |
Jul 26, 2018 | 28.05 | 28.69 | 28.05 | 28.62 | 547,369 | +0.65(+2.32%) |
Jul 25, 2018 | 28.29 | 27.71 | 27.97 | 644,223 | +0.21(+0.76%) | |
Jul 24, 2018 | 28.58 | 28.59 | 27.51 | 27.76 | 1,548,982 | -0.85(-2.97%) |
Jul 23, 2018 | 28.79 | 28.94 | 28.31 | 28.61 | 1,424,785 | -0.38(-1.31%) |
Jul 20, 2018 | 28.76 | 29.11 | 28.51 | 28.99 | 703,158 | +0.24(+0.83%) |
Jul 19, 2018 | 28.50 | 28.94 | 28.44 | 28.75 | 1,738,997 | +0.29(+1.02%) |
Jul 18, 2018 | 29.57 | 29.57 | 28.37 | 28.46 | 1,294,937 | -1.12(-3.79%) |
Jul 17, 2018 | 29.31 | 29.81 | 29.31 | 29.58 | 1,437,408 | +0.18(+0.61%) |
Jul 16, 2018 | 29.93 | 29.99 | 29.14 | 29.40 | 1,534,598 | -0.62(-2.07%) |
Jul 13, 2018 | 29.81 | 30.40 | 29.81 | 30.02 | 1,121,178 | +0.26(+0.87%) |
Jul 12, 2018 | 30.54 | 30.54 | 29.57 | 29.76 | 1,156,621 | -0.73(-2.39%) |
Jul 11, 2018 | 30.88 | 31.16 | 30.47 | 30.49 | 2,763,866 | -0.47(-1.52%) |
Jul 10, 2018 | 30.97 | 31.13 | 30.70 | 30.96 | 918,302 | +0.13(+0.42%) |
Jul 09, 2018 | 30.75 | 30.86 | 30.56 | 30.83 | 928,127 | +0.19(+0.62%) |
Jul 06, 2018 | 30.24 | 30.71 | 30.14 | 30.64 | 550,147 | +0.36(+1.19%) |
Jul 05, 2018 | 30.34 | 29.75 | 30.28 | 803,275 | +0.28(+0.93%) | |
Jul 03, 2018 | 30.00 | 30.00 | 30.00 | 0 | +0.39(+1.32%) |