Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 32.39 | 32.65 | 31.89 | 32.32 | 1,035,581 | +0.25(+0.77%) |
Aug 29, 2019 | 31.99 | 32.63 | 31.90 | 32.07 | 1,596,059 | +0.28(+0.89%) |
Aug 28, 2019 | 31.25 | 31.95 | 31.08 | 31.79 | 1,667,668 | +0.44(+1.39%) |
Aug 27, 2019 | 31.23 | 31.83 | 31.15 | 31.35 | 2,524,907 | +0.27(+0.85%) |
Aug 26, 2019 | 31.14 | 31.26 | 30.54 | 31.09 | 2,188,817 | +0.46(+1.51%) |
Aug 23, 2019 | 31.23 | 31.45 | 30.48 | 30.62 | 2,434,102 | -0.69(-2.22%) |
Aug 22, 2019 | 30.67 | 31.90 | 30.63 | 31.32 | 3,968,819 | +0.87(+2.84%) |
Aug 21, 2019 | 30.07 | 30.68 | 29.88 | 30.45 | 2,619,875 | +0.64(+2.15%) |
Aug 20, 2019 | 28.89 | 29.99 | 28.70 | 29.81 | 3,596,126 | +0.98(+3.39%) |
Aug 19, 2019 | 28.27 | 29.54 | 28.26 | 28.83 | 4,662,584 | +1.42(+5.19%) |
Aug 16, 2019 | 26.83 | 27.92 | 26.80 | 27.41 | 1,902,944 | +0.76(+2.86%) |
Aug 15, 2019 | 27.14 | 27.38 | 26.60 | 26.65 | 1,742,842 | -0.87(-3.14%) |
Aug 14, 2019 | 28.17 | 28.29 | 27.23 | 27.51 | 2,242,004 | -1.26(-4.38%) |
Aug 13, 2019 | 28.17 | 29.50 | 28.07 | 28.77 | 1,826,050 | +0.45(+1.57%) |
Aug 12, 2019 | 27.87 | 28.36 | 27.48 | 28.33 | 926,042 | +0.20(+0.70%) |
Aug 09, 2019 | 29.13 | 29.13 | 27.82 | 28.13 | 1,694,800 | -0.99(-3.41%) |
Aug 08, 2019 | 29.13 | 29.93 | 28.77 | 29.13 | 2,669,741 | +0.10(+0.35%) |
Aug 07, 2019 | 27.80 | 29.18 | 27.21 | 29.02 | 2,313,056 | +0.53(+1.86%) |
Aug 06, 2019 | 27.22 | 28.64 | 27.22 | 28.49 | 2,314,041 | +1.57(+5.82%) |
Aug 05, 2019 | 26.90 | 27.08 | 25.75 | 26.92 | 2,501,489 | -0.09(-0.32%) |
Aug 02, 2019 | 27.15 | 27.15 | 26.14 | 27.01 | 2,418,108 | -0.10(-0.38%) |
Aug 01, 2019 | 28.41 | 28.93 | 26.98 | 27.11 | 5,109,245 | -1.16(-4.09%) |
Jul 31, 2019 | 29.94 | 30.40 | 28.01 | 28.27 | 4,706,861 | -1.76(-5.85%) |
Jul 30, 2019 | 30.05 | 30.14 | 29.33 | 30.02 | 1,669,096 | -0.23(-0.76%) |
Jul 29, 2019 | 30.92 | 30.92 | 29.87 | 30.26 | 1,424,280 | -0.70(-2.27%) |
Jul 26, 2019 | 30.86 | 31.21 | 30.66 | 30.96 | 1,500,432 | +0.08(+0.25%) |
Jul 25, 2019 | 31.04 | 31.05 | 30.47 | 30.88 | 864,019 | -0.04(-0.14%) |
Jul 24, 2019 | 29.93 | 30.93 | 29.93 | 30.92 | 1,550,285 | +0.80(+2.64%) |
Jul 23, 2019 | 30.20 | 30.23 | 29.58 | 30.13 | 1,186,866 | +0.02(+0.06%) |
Jul 22, 2019 | 29.34 | 30.11 | 28.95 | 30.11 | 1,658,000 | +0.79(+2.69%) |
Jul 19, 2019 | 29.36 | 30.08 | 29.19 | 29.32 | 1,404,707 | -0.02(-0.06%) |
Jul 18, 2019 | 29.89 | 30.00 | 28.72 | 29.34 | 3,357,436 | -0.59(-1.97%) |
Jul 17, 2019 | 30.26 | 30.34 | 29.67 | 29.93 | 1,206,187 | -0.55(-1.80%) |
Jul 16, 2019 | 30.34 | 30.73 | 30.20 | 30.48 | 1,466,812 | +0.17(+0.57%) |
Jul 15, 2019 | 30.68 | 30.78 | 30.28 | 30.31 | 1,015,918 | -0.37(-1.20%) |
Jul 12, 2019 | 30.73 | 30.98 | 30.40 | 30.68 | 1,068,735 | -0.04(-0.14%) |
Jul 11, 2019 | 30.84 | 31.19 | 30.39 | 30.72 | 3,767,670 | +0.00(+0.00%) |
Jul 10, 2019 | 30.84 | 30.84 | 30.08 | 30.72 | 1,844,956 | +0.09(+0.31%) |
Jul 09, 2019 | 29.87 | 30.73 | 29.74 | 30.62 | 1,993,953 | +0.51(+1.71%) |
Jul 08, 2019 | 30.32 | 30.34 | 29.66 | 30.11 | 1,434,428 | -0.54(-1.76%) |
Jul 05, 2019 | 30.03 | 30.84 | 29.93 | 30.65 | 1,089,281 | +0.10(+0.34%) |
Jul 03, 2019 | 30.59 | 30.75 | 30.19 | 30.55 | 1,736,359 | -0.03(-0.08%) |
Jul 02, 2019 | 30.20 | 30.98 | 29.99 | 30.57 | 3,029,026 | +0.35(+1.16%) |
Jul 01, 2019 | 29.69 | 30.23 | 29.46 | 30.22 | 2,503,740 | +0.84(+2.86%) |
Jun 28, 2019 | 29.42 | 29.48 | 28.91 | 29.38 | 2,270,085 | +0.04(+0.15%) |
Jun 27, 2019 | 28.71 | 29.54 | 28.71 | 29.34 | 1,459,799 | +0.63(+2.18%) |
Jun 26, 2019 | 28.78 | 28.85 | 28.35 | 28.71 | 2,000,398 | +0.13(+0.45%) |
Jun 25, 2019 | 28.53 | 28.89 | 28.19 | 28.59 | 1,469,940 | +0.04(+0.15%) |
Jun 24, 2019 | 29.18 | 29.34 | 28.22 | 28.54 | 1,485,523 | -0.60(-2.06%) |
Jun 21, 2019 | 29.25 | 29.45 | 29.07 | 29.14 | 815,414 | -0.14(-0.47%) |
Jun 20, 2019 | 29.52 | 29.89 | 29.13 | 29.28 | 1,683,723 | +0.05(+0.18%) |
Jun 19, 2019 | 28.90 | 29.26 | 28.89 | 29.23 | 1,209,946 | +0.57(+1.97%) |
Jun 18, 2019 | 28.70 | 29.21 | 28.59 | 28.66 | 1,567,865 | +0.17(+0.60%) |
Jun 17, 2019 | 28.63 | 29.25 | 28.35 | 28.49 | 1,923,148 | -0.09(-0.30%) |
Jun 14, 2019 | 28.65 | 28.65 | 28.29 | 28.58 | 763,349 | +0.01(+0.03%) |
Jun 13, 2019 | 28.16 | 28.70 | 28.16 | 28.57 | 965,302 | +0.50(+1.77%) |
Jun 12, 2019 | 28.17 | 28.23 | 27.81 | 28.07 | 730,089 | -0.15(-0.55%) |
Jun 11, 2019 | 28.41 | 28.41 | 28.06 | 28.23 | 564,511 | +0.08(+0.27%) |
Jun 10, 2019 | 28.26 | 28.69 | 28.02 | 28.15 | 1,459,994 | +0.18(+0.64%) |
Jun 07, 2019 | 27.53 | 28.38 | 27.53 | 27.97 | 2,190,470 | +0.69(+2.54%) |
Jun 06, 2019 | 27.07 | 27.52 | 26.87 | 27.27 | 1,163,623 | +0.27(+0.98%) |
Jun 05, 2019 | 26.56 | 27.01 | 26.18 | 27.01 | 1,118,372 | +0.56(+2.10%) |
Jun 04, 2019 | 26.03 | 26.49 | 25.82 | 26.45 | 899,840 | +0.82(+3.21%) |
Jun 03, 2019 | 25.20 | 25.72 | 24.95 | 25.63 | 1,201,667 | +0.44(+1.73%) |
May 31, 2019 | 25.97 | 26.14 | 25.17 | 25.19 | 1,714,763 | -1.07(-4.08%) |
May 30, 2019 | 26.32 | 26.58 | 26.20 | 26.26 | 695,668 | +0.01(+0.03%) |
May 29, 2019 | 26.56 | 26.56 | 26.10 | 26.26 | 701,162 | -0.36(-1.35%) |
May 28, 2019 | 27.25 | 27.38 | 26.62 | 26.62 | 573,053 | -0.63(-2.33%) |
May 24, 2019 | 27.53 | 27.63 | 27.03 | 27.25 | 1,113,679 | -0.11(-0.41%) |
May 23, 2019 | 27.87 | 28.07 | 27.33 | 27.36 | 1,107,739 | -0.81(-2.86%) |
May 22, 2019 | 28.06 | 28.51 | 28.01 | 28.17 | 1,220,556 | +0.00(+0.00%) |
May 21, 2019 | 28.21 | 28.44 | 27.90 | 28.17 | 1,507,298 | +0.64(+2.33%) |
May 20, 2019 | 27.55 | 27.87 | 27.37 | 27.52 | 1,048,551 | -0.57(-2.01%) |
May 17, 2019 | 28.15 | 28.41 | 28.06 | 28.09 | 1,597,441 | -0.32(-1.12%) |
May 16, 2019 | 27.96 | 28.57 | 27.81 | 28.41 | 1,501,013 | +0.33(+1.19%) |
May 15, 2019 | 27.81 | 28.35 | 27.58 | 28.07 | 926,873 | +0.06(+0.21%) |
May 14, 2019 | 27.32 | 28.10 | 27.16 | 28.01 | 2,784,551 | +0.99(+3.64%) |
May 13, 2019 | 27.45 | 27.75 | 26.98 | 27.03 | 1,384,630 | -1.06(-3.78%) |
May 10, 2019 | 27.69 | 28.31 | 27.54 | 28.09 | 830,940 | +0.28(+1.02%) |
May 09, 2019 | 27.46 | 27.91 | 27.09 | 27.81 | 1,043,694 | -0.03(-0.09%) |
May 08, 2019 | 27.38 | 28.00 | 27.32 | 27.83 | 1,262,005 | +0.51(+1.85%) |
May 07, 2019 | 27.76 | 27.93 | 27.21 | 27.33 | 1,619,564 | -0.75(-2.65%) |
May 06, 2019 | 27.97 | 28.22 | 27.56 | 28.07 | 1,134,027 | -0.52(-1.83%) |
May 03, 2019 | 28.48 | 28.83 | 28.36 | 28.59 | 1,818,192 | +0.29(+1.03%) |
May 02, 2019 | 28.92 | 29.32 | 28.22 | 28.30 | 3,521,645 | +0.22(+0.79%) |
May 01, 2019 | 28.17 | 28.52 | 27.83 | 28.08 | 3,275,388 | +0.08(+0.28%) |
Apr 30, 2019 | 28.38 | 28.49 | 27.93 | 28.00 | 768,172 | -0.41(-1.45%) |
Apr 29, 2019 | 28.14 | 28.64 | 27.93 | 28.41 | 1,130,303 | +0.24(+0.85%) |
Apr 26, 2019 | 27.59 | 28.24 | 27.58 | 28.17 | 591,977 | +0.43(+1.54%) |
Apr 25, 2019 | 27.80 | 27.93 | 27.53 | 27.75 | 419,518 | -0.03(-0.09%) |
Apr 24, 2019 | 27.69 | 27.97 | 27.46 | 27.77 | 699,563 | +0.08(+0.28%) |
Apr 23, 2019 | 27.96 | 28.26 | 27.41 | 27.69 | 2,617,393 | -0.07(-0.25%) |
Apr 22, 2019 | 27.07 | 27.99 | 27.03 | 27.76 | 2,709,450 | +0.65(+2.40%) |
Apr 18, 2019 | 26.61 | 27.24 | 26.53 | 27.11 | 3,346,875 | +1.46(+5.68%) |
Apr 17, 2019 | 25.41 | 25.75 | 25.41 | 25.66 | 994,899 | +0.25(+0.98%) |
Apr 16, 2019 | 24.88 | 25.55 | 24.81 | 25.41 | 1,570,566 | +0.58(+2.35%) |
Apr 15, 2019 | 24.92 | 25.05 | 24.74 | 24.82 | 536,986 | -0.15(-0.58%) |
Apr 12, 2019 | 24.70 | 25.06 | 24.62 | 24.97 | 653,615 | +0.40(+1.64%) |
Apr 11, 2019 | 24.58 | 24.69 | 24.42 | 24.57 | 480,097 | +0.03(+0.10%) |
Apr 10, 2019 | 24.09 | 24.59 | 24.09 | 24.54 | 612,004 | +0.45(+1.88%) |
Apr 09, 2019 | 24.33 | 24.36 | 24.07 | 24.09 | 665,780 | -0.34(-1.40%) |
Apr 08, 2019 | 24.29 | 24.61 | 24.24 | 24.43 | 1,042,952 | -0.07(-0.28%) |
Apr 05, 2019 | 24.35 | 24.55 | 24.31 | 24.50 | 497,653 | +0.16(+0.67%) |
Apr 04, 2019 | 24.41 | 24.88 | 24.24 | 24.34 | 672,535 | -0.23(-0.94%) |
Apr 03, 2019 | 24.41 | 24.74 | 24.33 | 24.57 | 703,376 | +0.31(+1.27%) |
Apr 02, 2019 | 24.52 | 24.55 | 24.21 | 24.26 | 617,761 | -0.28(-1.15%) |
Apr 01, 2019 | 24.41 | 24.71 | 24.22 | 24.54 | 617,269 | +0.34(+1.42%) |
Mar 29, 2019 | 24.15 | 24.30 | 23.95 | 24.20 | 712,101 | +0.21(+0.89%) |
Mar 28, 2019 | 23.86 | 24.31 | 23.86 | 23.99 | 606,582 | +0.09(+0.36%) |
Mar 27, 2019 | 24.37 | 24.84 | 23.87 | 23.90 | 797,210 | -0.35(-1.45%) |
Mar 26, 2019 | 24.19 | 24.25 | 23.94 | 24.25 | 684,903 | +0.33(+1.36%) |
Mar 25, 2019 | 23.94 | 24.13 | 23.72 | 23.93 | 779,252 | -0.06(-0.25%) |
Mar 22, 2019 | 25.09 | 25.20 | 23.97 | 23.99 | 939,740 | -1.36(-5.37%) |
Mar 21, 2019 | 24.55 | 25.54 | 24.55 | 25.35 | 1,346,469 | +0.67(+2.71%) |
Mar 20, 2019 | 25.35 | 25.35 | 24.62 | 24.68 | 1,133,825 | -0.39(-1.54%) |
Mar 19, 2019 | 25.66 | 25.76 | 25.01 | 25.06 | 573,434 | -0.45(-1.75%) |
Mar 18, 2019 | 24.89 | 25.62 | 24.89 | 25.51 | 850,148 | +0.57(+2.30%) |
Mar 15, 2019 | 24.84 | 25.05 | 24.81 | 24.94 | 633,653 | +0.15(+0.59%) |
Mar 14, 2019 | 24.72 | 24.94 | 24.69 | 24.79 | 469,854 | +0.11(+0.45%) |
Mar 13, 2019 | 24.40 | 24.82 | 24.37 | 24.68 | 542,798 | +0.40(+1.66%) |
Mar 12, 2019 | 24.54 | 24.61 | 24.20 | 24.28 | 547,353 | -0.21(-0.84%) |
Mar 11, 2019 | 24.09 | 24.58 | 24.00 | 24.48 | 461,524 | +0.51(+2.11%) |
Mar 08, 2019 | 24.18 | 24.27 | 23.87 | 23.98 | 349,046 | -0.46(-1.89%) |
Mar 07, 2019 | 24.63 | 24.76 | 24.17 | 24.44 | 830,969 | -0.34(-1.38%) |
Mar 06, 2019 | 24.93 | 25.00 | 24.70 | 24.78 | 419,132 | -0.11(-0.45%) |
Mar 05, 2019 | 24.96 | 25.08 | 24.68 | 24.89 | 559,160 | -0.24(-0.95%) |
Mar 04, 2019 | 25.14 | 25.40 | 24.87 | 25.13 | 824,684 | +0.09(+0.34%) |
Mar 01, 2019 | 25.26 | 25.68 | 25.05 | 25.05 | 1,188,275 | -0.05(-0.20%) |
Feb 28, 2019 | 25.13 | 25.22 | 24.89 | 25.10 | 886,883 | -0.04(-0.17%) |
Feb 27, 2019 | 24.93 | 25.15 | 24.65 | 25.14 | 659,225 | +0.31(+1.24%) |
Feb 26, 2019 | 24.88 | 25.03 | 24.67 | 24.83 | 1,012,431 | -0.06(-0.24%) |
Feb 25, 2019 | 24.97 | 25.10 | 24.81 | 24.89 | 1,443,491 | -0.09(-0.34%) |
Feb 22, 2019 | 24.88 | 25.24 | 24.77 | 24.98 | 700,077 | +0.05(+0.21%) |
Feb 21, 2019 | 25.18 | 25.29 | 24.76 | 24.93 | 348,497 | -0.29(-1.16%) |
Feb 20, 2019 | 25.16 | 25.40 | 25.09 | 25.22 | 814,285 | -0.55(-2.13%) |
Feb 19, 2019 | 25.94 | 25.97 | 25.50 | 25.77 | 747,657 | -0.14(-0.53%) |
Feb 15, 2019 | 25.58 | 26.23 | 25.58 | 25.90 | 1,054,610 | +0.33(+1.31%) |
Feb 14, 2019 | 25.48 | 26.03 | 25.48 | 25.57 | 996,339 | -0.25(-0.96%) |
Feb 13, 2019 | 25.96 | 26.10 | 25.82 | 25.82 | 586,490 | -0.05(-0.20%) |
Feb 12, 2019 | 25.45 | 25.99 | 25.42 | 25.87 | 1,798,462 | +0.44(+1.72%) |
Feb 11, 2019 | 25.62 | 25.70 | 25.36 | 25.43 | 919,125 | -0.12(-0.47%) |
Feb 08, 2019 | 25.60 | 25.71 | 25.25 | 25.55 | 666,223 | -0.15(-0.60%) |
Feb 07, 2019 | 25.91 | 26.01 | 24.91 | 25.71 | 1,276,401 | -0.26(-0.99%) |
Feb 06, 2019 | 26.19 | 26.26 | 25.91 | 25.96 | 727,568 | -0.26(-0.98%) |
Feb 05, 2019 | 26.08 | 26.26 | 25.72 | 26.22 | 1,096,542 | +0.21(+0.82%) |
Feb 04, 2019 | 25.12 | 26.12 | 25.02 | 26.01 | 997,042 | +0.87(+3.44%) |
Feb 01, 2019 | 25.21 | 25.70 | 24.91 | 25.14 | 863,043 | +0.06(+0.24%) |
Jan 31, 2019 | 23.99 | 25.15 | 23.69 | 25.08 | 1,399,941 | +1.37(+5.78%) |
Jan 30, 2019 | 23.87 | 23.87 | 23.24 | 23.71 | 842,776 | -0.01(-0.04%) |
Jan 29, 2019 | 23.73 | 23.99 | 23.64 | 23.72 | 343,318 | -0.03(-0.14%) |
Jan 28, 2019 | 23.67 | 24.03 | 23.53 | 23.75 | 268,305 | -0.15(-0.64%) |
Jan 25, 2019 | 23.51 | 24.19 | 23.39 | 23.91 | 651,981 | +0.61(+2.61%) |
Jan 24, 2019 | 23.45 | 23.65 | 23.18 | 23.30 | 499,449 | -0.05(-0.22%) |
Jan 23, 2019 | 23.27 | 23.63 | 23.09 | 23.35 | 1,118,517 | +0.10(+0.44%) |
Jan 22, 2019 | 24.41 | 24.41 | 23.08 | 23.25 | 1,416,843 | -1.21(-4.94%) |
Jan 18, 2019 | 24.18 | 24.93 | 23.81 | 24.46 | 1,407,742 | +0.57(+2.40%) |
Jan 17, 2019 | 23.47 | 23.94 | 23.22 | 23.88 | 763,637 | +0.24(+1.01%) |
Jan 16, 2019 | 23.55 | 24.17 | 23.55 | 23.64 | 870,554 | +0.26(+1.10%) |
Jan 15, 2019 | 22.86 | 23.75 | 22.77 | 23.39 | 1,095,266 | +0.49(+2.13%) |
Jan 14, 2019 | 22.28 | 22.93 | 22.06 | 22.90 | 2,661,374 | +0.33(+1.44%) |
Jan 11, 2019 | 22.68 | 22.73 | 22.33 | 22.57 | 1,549,345 | -0.13(-0.57%) |
Jan 10, 2019 | 22.97 | 22.97 | 22.70 | 22.70 | 1,199,472 | -0.35(-1.52%) |
Jan 09, 2019 | 22.97 | 23.12 | 22.69 | 23.05 | 1,100,336 | +0.13(+0.56%) |
Jan 08, 2019 | 22.86 | 23.09 | 22.43 | 22.92 | 730,304 | +0.43(+1.90%) |
Jan 07, 2019 | 21.82 | 22.56 | 21.43 | 22.49 | 1,104,159 | +0.76(+3.51%) |
Jan 04, 2019 | 20.64 | 21.80 | 20.64 | 21.73 | 765,450 | +1.28(+6.24%) |
Jan 03, 2019 | 21.18 | 21.29 | 20.38 | 20.46 | 920,758 | -0.81(-3.79%) |
Jan 02, 2019 | 20.55 | 21.47 | 20.52 | 21.26 | 601,775 | +0.24(+1.14%) |
Dec 31, 2018 | 20.78 | 21.08 | 20.37 | 21.02 | 1,551,913 | +0.33(+1.57%) |
Dec 28, 2018 | 20.99 | 21.30 | 20.55 | 20.70 | 2,591,348 | -0.26(-1.23%) |
Dec 27, 2018 | 20.58 | 20.95 | 20.28 | 20.95 | 1,457,928 | -0.02(-0.08%) |
Dec 26, 2018 | 20.33 | 20.99 | 19.75 | 20.97 | 2,090,880 | +0.63(+3.07%) |
Dec 24, 2018 | 19.85 | 20.66 | 19.76 | 20.34 | 990,170 | +0.00(+0.00%) |
Dec 21, 2018 | 19.57 | 21.01 | 19.57 | 20.34 | 3,090,402 | +0.75(+3.80%) |
Dec 20, 2018 | 19.93 | 20.17 | 19.39 | 19.60 | 1,416,104 | -0.45(-2.26%) |
Dec 19, 2018 | 20.55 | 21.05 | 19.83 | 20.05 | 1,556,866 | -0.51(-2.46%) |
Dec 18, 2018 | 20.73 | 21.25 | 20.55 | 20.56 | 1,730,193 | -0.01(-0.04%) |
Dec 17, 2018 | 20.78 | 20.99 | 20.46 | 20.57 | 2,066,653 | -0.23(-1.11%) |
Dec 14, 2018 | 21.24 | 21.34 | 20.55 | 20.80 | 1,135,159 | -0.59(-2.76%) |
Dec 13, 2018 | 21.84 | 21.95 | 21.29 | 21.39 | 1,734,533 | -0.35(-1.62%) |
Dec 12, 2018 | 21.60 | 21.98 | 21.36 | 21.74 | 1,186,636 | +0.45(+2.09%) |
Dec 11, 2018 | 22.12 | 22.49 | 21.07 | 21.30 | 1,586,747 | -0.44(-2.01%) |
Dec 10, 2018 | 22.31 | 22.65 | 21.69 | 21.73 | 1,627,362 | -0.62(-2.76%) |
Dec 07, 2018 | 22.91 | 23.16 | 22.33 | 22.35 | 853,821 | -0.56(-2.43%) |
Dec 06, 2018 | 22.29 | 22.94 | 21.97 | 22.91 | 1,803,695 | +0.25(+1.10%) |
Dec 04, 2018 | 24.47 | 24.52 | 22.48 | 22.66 | 1,453,270 | -1.89(-7.71%) |
Dec 03, 2018 | 24.75 | 24.79 | 24.35 | 24.55 | 1,017,278 | +0.40(+1.67%) |
Nov 30, 2018 | 24.51 | 24.64 | 24.01 | 24.15 | 598,165 | -0.34(-1.40%) |
Nov 29, 2018 | 24.26 | 24.59 | 23.96 | 24.49 | 1,028,625 | +0.21(+0.85%) |
Nov 28, 2018 | 24.09 | 24.50 | 23.58 | 24.29 | 1,548,124 | +0.21(+0.85%) |
Nov 27, 2018 | 24.55 | 24.70 | 23.95 | 24.08 | 580,949 | -0.66(-2.67%) |
Nov 26, 2018 | 24.73 | 25.24 | 24.59 | 24.74 | 1,298,978 | +0.15(+0.63%) |
Nov 23, 2018 | 23.71 | 24.64 | 23.45 | 24.59 | 504,657 | +0.60(+2.50%) |
Nov 21, 2018 | 23.99 | 23.99 | 23.99 | 0 | +1.55(+6.91%) | |
Nov 20, 2018 | 22.47 | 23.15 | 22.14 | 22.43 | 3,457,552 | -0.34(-1.50%) |
Nov 19, 2018 | 23.67 | 23.84 | 22.53 | 22.78 | 1,876,823 | -1.34(-5.54%) |
Nov 16, 2018 | 24.10 | 24.21 | 23.90 | 24.11 | 2,054,470 | -0.09(-0.39%) |
Nov 15, 2018 | 24.19 | 24.46 | 23.85 | 24.21 | 1,394,684 | +0.02(+0.07%) |
Nov 14, 2018 | 24.94 | 25.12 | 24.00 | 24.19 | 1,399,987 | -0.71(-2.86%) |
Nov 13, 2018 | 25.22 | 25.54 | 24.79 | 24.90 | 1,900,865 | -0.33(-1.29%) |
Nov 12, 2018 | 26.13 | 26.34 | 25.16 | 25.23 | 1,078,903 | -0.98(-3.73%) |
Nov 09, 2018 | 26.97 | 27.14 | 26.11 | 26.20 | 704,746 | -1.00(-3.68%) |
Nov 08, 2018 | 27.13 | 27.57 | 26.85 | 27.21 | 795,271 | +0.01(+0.03%) |
Nov 07, 2018 | 26.49 | 27.21 | 26.38 | 27.20 | 790,375 | +0.97(+3.69%) |
Nov 06, 2018 | 25.76 | 26.28 | 25.76 | 26.23 | 384,478 | +0.50(+1.93%) |
Nov 05, 2018 | 25.33 | 25.97 | 25.21 | 25.73 | 621,000 | +0.41(+1.62%) |
Nov 02, 2018 | 26.47 | 26.86 | 25.28 | 25.32 | 1,465,644 | -0.88(-3.37%) |
Nov 01, 2018 | 25.40 | 26.27 | 25.11 | 26.20 | 1,237,838 | +1.00(+3.98%) |
Oct 31, 2018 | 25.96 | 26.01 | 24.29 | 25.20 | 3,002,238 | -0.43(-1.67%) |
Oct 30, 2018 | 25.26 | 25.87 | 25.16 | 25.63 | 1,219,092 | +0.33(+1.32%) |
Oct 29, 2018 | 26.43 | 26.64 | 25.11 | 25.30 | 1,877,715 | -0.67(-2.57%) |
Oct 26, 2018 | 25.14 | 26.14 | 24.85 | 25.96 | 1,884,850 | +0.39(+1.51%) |
Oct 25, 2018 | 24.60 | 25.95 | 24.47 | 25.58 | 1,771,934 | +1.29(+5.33%) |
Oct 24, 2018 | 25.24 | 25.26 | 24.00 | 24.29 | 1,948,684 | -0.96(-3.80%) |
Oct 23, 2018 | 24.89 | 25.30 | 24.01 | 25.24 | 2,554,786 | -0.02(-0.07%) |
Oct 22, 2018 | 25.50 | 25.52 | 25.17 | 25.26 | 1,775,727 | +0.00(+0.00%) |
Oct 19, 2018 | 26.10 | 26.10 | 25.13 | 25.26 | 2,173,309 | -0.75(-2.90%) |
Oct 18, 2018 | 27.01 | 27.08 | 25.92 | 26.02 | 1,220,397 | -1.12(-4.14%) |
Oct 17, 2018 | 27.20 | 27.41 | 26.91 | 27.14 | 877,340 | -0.05(-0.19%) |
Oct 16, 2018 | 26.91 | 27.30 | 26.74 | 27.19 | 970,519 | +0.51(+1.89%) |
Oct 15, 2018 | 26.51 | 26.98 | 26.24 | 26.68 | 916,078 | +0.08(+0.29%) |
Oct 12, 2018 | 26.80 | 27.04 | 26.20 | 26.61 | 1,027,293 | +0.33(+1.27%) |
Oct 11, 2018 | 26.82 | 27.51 | 26.18 | 26.27 | 2,191,870 | -0.63(-2.33%) |
Oct 10, 2018 | 28.22 | 28.22 | 26.83 | 26.90 | 2,607,762 | -1.24(-4.41%) |
Oct 09, 2018 | 28.19 | 28.35 | 27.96 | 28.14 | 805,331 | -0.19(-0.67%) |
Oct 08, 2018 | 28.70 | 28.93 | 28.11 | 28.33 | 1,048,685 | -0.65(-2.25%) |
Oct 05, 2018 | 30.10 | 30.20 | 28.90 | 28.98 | 2,026,336 | -1.13(-3.76%) |
Oct 04, 2018 | 30.83 | 31.12 | 29.85 | 30.11 | 949,218 | -0.91(-2.93%) |
Oct 03, 2018 | 30.38 | 31.19 | 30.38 | 31.02 | 2,083,985 | +0.67(+2.20%) |
Oct 02, 2018 | 30.39 | 30.77 | 30.22 | 30.35 | 827,971 | -0.05(-0.17%) |
Oct 01, 2018 | 30.35 | 30.68 | 30.11 | 30.40 | 1,244,080 | +0.81(+2.72%) |
Sep 28, 2018 | 29.77 | 30.07 | 29.38 | 29.60 | 508,276 | -0.33(-1.09%) |
Sep 27, 2018 | 30.56 | 30.65 | 29.80 | 29.92 | 837,550 | -0.54(-1.77%) |
Sep 26, 2018 | 30.83 | 31.00 | 30.32 | 30.46 | 528,847 | -0.48(-1.55%) |
Sep 25, 2018 | 30.86 | 31.13 | 30.73 | 30.94 | 804,293 | +0.19(+0.61%) |
Sep 24, 2018 | 30.81 | 31.04 | 30.50 | 30.75 | 984,530 | -0.15(-0.47%) |
Sep 21, 2018 | 30.31 | 31.26 | 30.31 | 30.90 | 1,311,433 | +0.74(+2.44%) |
Sep 20, 2018 | 29.64 | 30.60 | 29.46 | 30.16 | 1,785,865 | +0.66(+2.24%) |
Sep 19, 2018 | 29.48 | 29.61 | 29.13 | 29.50 | 442,713 | +0.08(+0.26%) |
Sep 18, 2018 | 29.21 | 29.54 | 29.08 | 29.42 | 736,355 | +0.24(+0.82%) |
Sep 17, 2018 | 29.36 | 29.52 | 29.04 | 29.18 | 801,134 | -0.28(-0.96%) |
Sep 14, 2018 | 29.26 | 29.60 | 29.26 | 29.47 | 644,976 | +0.27(+0.94%) |
Sep 13, 2018 | 29.37 | 29.80 | 29.17 | 29.19 | 492,839 | -0.10(-0.35%) |
Sep 12, 2018 | 29.30 | 29.37 | 29.05 | 29.30 | 259,690 | -0.07(-0.23%) |
Sep 11, 2018 | 28.84 | 29.41 | 28.80 | 29.36 | 436,563 | +0.37(+1.27%) |
Sep 10, 2018 | 28.83 | 29.08 | 28.56 | 29.00 | 955,811 | +0.33(+1.14%) |
Sep 07, 2018 | 28.83 | 29.07 | 28.65 | 28.67 | 392,939 | -0.45(-1.53%) |
Sep 06, 2018 | 29.44 | 29.52 | 28.91 | 29.12 | 733,040 | -0.32(-1.08%) |
Sep 05, 2018 | 29.67 | 29.77 | 29.30 | 29.43 | 489,639 | -0.31(-1.04%) |