Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 27.72 | 28.09 | 27.53 | 27.63 | 957,400 | +0.08(+0.29%) |
Aug 29, 2019 | 27.85 | 27.94 | 27.38 | 27.55 | 670,312 | -0.02(-0.07%) |
Aug 28, 2019 | 27.23 | 27.58 | 27.07 | 27.57 | 805,883 | +0.16(+0.58%) |
Aug 27, 2019 | 27.64 | 27.82 | 27.07 | 27.41 | 1,101,108 | -0.24(-0.87%) |
Aug 26, 2019 | 27.34 | 27.72 | 27.31 | 27.65 | 759,582 | +0.46(+1.69%) |
Aug 23, 2019 | 27.75 | 28.02 | 27.14 | 27.19 | 816,100 | -0.49(-1.77%) |
Aug 22, 2019 | 28.05 | 28.05 | 27.40 | 27.68 | 996,288 | -0.29(-1.04%) |
Aug 21, 2019 | 27.84 | 28.10 | 27.69 | 27.97 | 1,410,858 | +0.38(+1.38%) |
Aug 20, 2019 | 27.50 | 27.93 | 27.40 | 27.59 | 944,139 | +0.09(+0.33%) |
Aug 19, 2019 | 27.17 | 27.62 | 26.94 | 27.50 | 975,008 | +0.50(+1.85%) |
Aug 16, 2019 | 26.86 | 27.52 | 26.85 | 27.00 | 1,481,200 | +0.16(+0.60%) |
Aug 15, 2019 | 26.82 | 27.20 | 26.55 | 26.84 | 1,189,606 | +0.22(+0.83%) |
Aug 14, 2019 | 27.03 | 27.26 | 26.31 | 26.62 | 1,371,113 | +0.06(+0.23%) |
Aug 13, 2019 | 26.36 | 26.89 | 26.17 | 26.56 | 1,351,093 | +0.34(+1.30%) |
Aug 12, 2019 | 27.06 | 27.16 | 25.98 | 26.22 | 1,333,293 | -0.92(-3.39%) |
Aug 09, 2019 | 27.71 | 27.72 | 26.72 | 27.14 | 1,992,600 | -0.45(-1.63%) |
Aug 08, 2019 | 26.74 | 27.68 | 26.50 | 27.59 | 2,722,085 | +1.10(+4.15%) |
Aug 07, 2019 | 24.57 | 26.87 | 24.25 | 26.49 | 4,126,483 | +2.84(+12.01%) |
Aug 06, 2019 | 23.23 | 23.72 | 23.05 | 23.65 | 1,702,388 | +0.53(+2.29%) |
Aug 05, 2019 | 24.26 | 24.36 | 22.84 | 23.12 | 1,972,151 | -1.52(-6.17%) |
Aug 02, 2019 | 24.89 | 25.08 | 24.18 | 24.64 | 1,524,900 | -0.33(-1.32%) |
Aug 01, 2019 | 24.93 | 25.27 | 24.73 | 24.97 | 1,759,035 | +0.08(+0.32%) |
Jul 31, 2019 | 24.85 | 25.03 | 24.59 | 24.89 | 1,532,095 | +0.02(+0.08%) |
Jul 30, 2019 | 24.68 | 24.88 | 24.36 | 24.87 | 1,115,021 | +0.16(+0.65%) |
Jul 29, 2019 | 24.49 | 24.86 | 24.43 | 24.71 | 1,343,336 | +0.30(+1.23%) |
Jul 26, 2019 | 24.10 | 24.66 | 23.87 | 24.41 | 1,416,600 | +0.51(+2.13%) |
Jul 25, 2019 | 23.97 | 24.19 | 23.71 | 23.90 | 1,623,847 | -0.01(-0.04%) |
Jul 24, 2019 | 23.82 | 24.02 | 23.56 | 23.91 | 1,018,352 | -0.07(-0.29%) |
Jul 23, 2019 | 24.15 | 24.20 | 23.63 | 23.98 | 1,381,131 | +0.00(+0.00%) |
Jul 22, 2019 | 24.11 | 24.27 | 23.68 | 23.98 | 1,553,078 | -0.12(-0.50%) |
Jul 19, 2019 | 24.54 | 24.59 | 23.38 | 24.10 | 3,064,700 | -0.53(-2.15%) |
Jul 18, 2019 | 24.37 | 24.79 | 24.10 | 24.63 | 1,843,021 | +0.34(+1.40%) |
Jul 17, 2019 | 23.92 | 24.32 | 23.42 | 24.29 | 2,455,178 | +0.45(+1.89%) |
Jul 16, 2019 | 23.52 | 23.90 | 23.29 | 23.84 | 1,728,425 | +0.32(+1.36%) |
Jul 15, 2019 | 23.37 | 23.52 | 22.87 | 23.52 | 910,869 | +0.06(+0.26%) |
Jul 12, 2019 | 23.61 | 23.66 | 23.25 | 23.46 | 1,189,600 | -0.12(-0.51%) |
Jul 11, 2019 | 23.46 | 23.75 | 23.00 | 23.58 | 1,913,346 | +0.11(+0.47%) |
Jul 10, 2019 | 23.28 | 23.63 | 22.81 | 23.47 | 2,085,003 | +0.14(+0.60%) |
Jul 09, 2019 | 22.90 | 23.68 | 22.90 | 23.33 | 2,634,581 | +0.33(+1.43%) |
Jul 08, 2019 | 24.06 | 24.38 | 22.69 | 23.00 | 2,632,121 | -1.35(-5.54%) |
Jul 05, 2019 | 25.25 | 25.31 | 23.79 | 24.35 | 1,725,100 | -0.95(-3.75%) |
Jul 03, 2019 | 24.89 | 25.38 | 24.89 | 25.30 | 1,461,200 | +0.54(+2.18%) |
Jul 02, 2019 | 24.92 | 25.45 | 24.47 | 24.76 | 2,162,150 | -0.21(-0.84%) |
Jul 01, 2019 | 24.46 | 25.13 | 24.20 | 24.97 | 2,374,007 | +0.91(+3.78%) |
Jun 28, 2019 | 23.90 | 24.39 | 23.90 | 24.06 | 21,587,000 | +0.00(+0.00%) |
Jun 27, 2019 | 24.13 | 24.43 | 23.80 | 24.06 | 1,686,777 | +0.42(+1.78%) |
Jun 26, 2019 | 23.88 | 24.18 | 23.57 | 23.64 | 1,405,861 | -0.24(-1.01%) |
Jun 25, 2019 | 23.43 | 24.33 | 23.28 | 23.88 | 2,505,808 | +0.60(+2.58%) |
Jun 24, 2019 | 23.70 | 23.79 | 23.11 | 23.28 | 1,697,763 | -0.49(-2.06%) |
Jun 21, 2019 | 24.49 | 24.56 | 23.55 | 23.77 | 2,345,700 | -0.87(-3.53%) |
Jun 20, 2019 | 24.36 | 24.85 | 24.15 | 24.64 | 2,016,069 | +0.54(+2.24%) |
Jun 19, 2019 | 23.52 | 24.74 | 23.17 | 24.10 | 1,651,239 | +0.57(+2.42%) |
Jun 18, 2019 | 24.24 | 24.43 | 23.47 | 23.53 | 1,226,190 | -0.59(-2.45%) |
Jun 17, 2019 | 22.93 | 24.26 | 22.93 | 24.12 | 2,070,565 | +1.31(+5.74%) |
Jun 14, 2019 | 23.55 | 23.68 | 22.77 | 22.81 | 1,202,200 | -0.79(-3.35%) |
Jun 13, 2019 | 23.63 | 23.84 | 23.22 | 23.60 | 1,455,701 | +0.05(+0.21%) |
Jun 12, 2019 | 23.17 | 23.88 | 22.75 | 23.55 | 1,614,483 | +0.28(+1.20%) |
Jun 11, 2019 | 23.43 | 23.71 | 23.06 | 23.27 | 1,466,660 | -0.09(-0.39%) |
Jun 10, 2019 | 24.00 | 24.13 | 23.26 | 23.36 | 1,334,749 | -0.52(-2.18%) |
Jun 07, 2019 | 24.21 | 24.39 | 23.64 | 23.88 | 1,329,000 | -0.24(-1.00%) |
Jun 06, 2019 | 24.33 | 24.44 | 23.75 | 24.12 | 1,571,645 | -0.23(-0.94%) |
Jun 05, 2019 | 24.90 | 25.26 | 24.08 | 24.35 | 1,204,882 | -0.39(-1.58%) |
Jun 04, 2019 | 23.74 | 24.78 | 23.74 | 24.74 | 1,826,780 | +1.22(+5.19%) |
Jun 03, 2019 | 23.92 | 24.27 | 23.38 | 23.52 | 1,614,098 | -0.31(-1.30%) |
May 31, 2019 | 23.41 | 23.94 | 23.02 | 23.83 | 1,600,800 | +0.12(+0.51%) |
May 30, 2019 | 24.43 | 24.62 | 23.59 | 23.71 | 2,091,998 | -0.62(-2.55%) |
May 29, 2019 | 24.32 | 24.48 | 23.53 | 24.33 | 1,899,598 | -0.15(-0.61%) |
May 28, 2019 | 24.83 | 24.85 | 24.32 | 24.48 | 1,716,064 | -0.35(-1.41%) |
May 24, 2019 | 24.66 | 25.35 | 24.66 | 24.83 | 1,368,100 | +0.23(+0.93%) |
May 23, 2019 | 25.47 | 25.47 | 24.23 | 24.60 | 2,073,723 | -0.97(-3.79%) |
May 22, 2019 | 25.89 | 26.12 | 25.11 | 25.57 | 1,305,466 | -0.38(-1.46%) |
May 21, 2019 | 25.36 | 26.01 | 24.95 | 25.95 | 1,378,581 | +0.61(+2.41%) |
May 20, 2019 | 25.72 | 25.72 | 24.95 | 25.34 | 1,430,933 | -0.49(-1.90%) |
May 17, 2019 | 26.80 | 26.88 | 25.71 | 25.83 | 1,290,800 | -1.13(-4.19%) |
May 16, 2019 | 26.67 | 27.11 | 26.51 | 26.96 | 1,052,394 | +0.30(+1.13%) |
May 15, 2019 | 26.72 | 26.93 | 25.15 | 26.66 | 1,915,094 | -0.29(-1.08%) |
May 14, 2019 | 26.77 | 27.03 | 26.23 | 26.95 | 1,528,360 | +0.19(+0.71%) |
May 13, 2019 | 27.66 | 27.72 | 26.36 | 26.76 | 1,682,758 | -1.29(-4.60%) |
May 10, 2019 | 28.52 | 29.20 | 27.51 | 28.05 | 1,852,200 | -0.43(-1.51%) |
May 09, 2019 | 28.77 | 28.82 | 27.50 | 28.48 | 1,954,017 | +0.18(+0.64%) |
May 08, 2019 | 26.72 | 29.27 | 26.23 | 28.30 | 3,331,213 | +1.34(+4.97%) |
May 07, 2019 | 27.18 | 27.43 | 26.60 | 26.96 | 1,287,492 | -0.49(-1.79%) |
May 06, 2019 | 26.26 | 27.65 | 26.05 | 27.45 | 1,315,731 | +0.91(+3.43%) |
May 03, 2019 | 25.96 | 26.69 | 25.78 | 26.54 | 1,065,200 | +0.55(+2.12%) |
May 02, 2019 | 25.68 | 26.01 | 25.18 | 25.99 | 871,879 | +0.19(+0.74%) |
May 01, 2019 | 26.34 | 26.61 | 25.70 | 25.80 | 1,434,116 | +0.27(+1.06%) |
Apr 30, 2019 | 26.22 | 26.45 | 25.51 | 25.53 | 1,173,917 | -0.62(-2.37%) |
Apr 29, 2019 | 25.79 | 26.53 | 25.79 | 26.15 | 854,871 | +0.33(+1.28%) |
Apr 26, 2019 | 25.29 | 25.97 | 25.14 | 25.82 | 782,600 | +0.52(+2.06%) |
Apr 25, 2019 | 25.15 | 25.33 | 24.79 | 25.30 | 725,564 | +0.16(+0.64%) |
Apr 24, 2019 | 25.33 | 25.52 | 24.96 | 25.14 | 628,416 | -0.12(-0.48%) |
Apr 23, 2019 | 24.71 | 25.34 | 24.34 | 25.26 | 1,324,973 | +0.73(+2.98%) |
Apr 22, 2019 | 24.79 | 25.04 | 24.22 | 24.53 | 1,602,771 | -0.39(-1.57%) |
Apr 18, 2019 | 24.57 | 25.06 | 24.12 | 24.92 | 1,198,700 | +0.32(+1.30%) |
Apr 17, 2019 | 25.47 | 25.50 | 24.16 | 24.60 | 1,646,052 | -1.03(-4.02%) |
Apr 16, 2019 | 26.19 | 26.23 | 25.50 | 25.63 | 966,785 | -0.38(-1.46%) |
Apr 15, 2019 | 26.05 | 26.26 | 25.73 | 26.01 | 643,539 | -0.03(-0.12%) |
Apr 12, 2019 | 26.85 | 27.00 | 25.74 | 26.04 | 1,440,600 | -0.79(-2.94%) |
Apr 11, 2019 | 27.13 | 27.25 | 26.63 | 26.83 | 957,347 | -0.29(-1.07%) |
Apr 10, 2019 | 27.21 | 27.40 | 26.91 | 27.12 | 871,608 | +0.00(+0.00%) |
Apr 09, 2019 | 26.99 | 27.33 | 26.81 | 27.12 | 1,058,299 | -0.04(-0.15%) |
Apr 08, 2019 | 27.32 | 27.35 | 26.71 | 27.16 | 1,247,702 | -0.29(-1.06%) |
Apr 05, 2019 | 27.19 | 27.81 | 27.16 | 27.45 | 1,058,500 | +0.31(+1.14%) |
Apr 04, 2019 | 27.23 | 27.41 | 26.78 | 27.14 | 1,500,687 | -0.20(-0.73%) |
Apr 03, 2019 | 27.25 | 27.90 | 27.04 | 27.34 | 2,167,914 | +0.36(+1.33%) |
Apr 02, 2019 | 26.29 | 27.12 | 26.27 | 26.98 | 2,045,882 | +0.64(+2.43%) |
Apr 01, 2019 | 26.64 | 26.93 | 26.21 | 26.34 | 1,575,159 | -0.09(-0.34%) |
Mar 29, 2019 | 26.12 | 26.56 | 25.90 | 26.43 | 2,267,700 | +0.30(+1.15%) |
Mar 28, 2019 | 26.06 | 26.39 | 25.99 | 26.13 | 1,822,220 | +0.11(+0.42%) |
Mar 27, 2019 | 26.62 | 26.90 | 25.66 | 26.02 | 1,332,735 | -0.66(-2.47%) |
Mar 26, 2019 | 26.99 | 27.18 | 26.48 | 26.68 | 1,427,639 | -0.19(-0.71%) |
Mar 25, 2019 | 26.75 | 27.45 | 26.66 | 26.87 | 1,613,929 | +0.03(+0.11%) |
Mar 22, 2019 | 27.72 | 27.80 | 26.55 | 26.84 | 2,296,500 | -1.07(-3.83%) |
Mar 21, 2019 | 27.67 | 28.12 | 27.34 | 27.91 | 1,407,276 | +0.03(+0.11%) |
Mar 20, 2019 | 28.16 | 28.33 | 27.50 | 27.88 | 1,213,908 | -0.33(-1.17%) |
Mar 19, 2019 | 27.86 | 28.75 | 27.31 | 28.21 | 1,383,836 | +0.55(+1.99%) |
Mar 18, 2019 | 27.85 | 28.31 | 27.40 | 27.66 | 1,147,240 | -0.23(-0.82%) |
Mar 15, 2019 | 27.41 | 27.93 | 27.10 | 27.89 | 3,358,900 | +0.58(+2.12%) |
Mar 14, 2019 | 27.12 | 27.64 | 26.96 | 27.31 | 1,604,871 | +0.20(+0.74%) |
Mar 13, 2019 | 26.92 | 27.33 | 26.92 | 27.11 | 1,407,182 | +0.30(+1.12%) |
Mar 12, 2019 | 26.51 | 27.34 | 26.45 | 26.81 | 2,068,090 | +0.26(+0.98%) |
Mar 11, 2019 | 26.50 | 26.82 | 26.14 | 26.55 | 1,655,267 | -0.01(-0.04%) |
Mar 08, 2019 | 26.53 | 27.24 | 25.80 | 26.56 | 2,668,900 | +0.74(+2.87%) |
Mar 07, 2019 | 24.30 | 26.40 | 24.19 | 25.82 | 6,816,218 | +0.34(+1.33%) |
Mar 06, 2019 | 26.37 | 26.84 | 24.91 | 25.48 | 3,185,884 | -1.74(-6.39%) |
Mar 05, 2019 | 27.49 | 28.33 | 27.13 | 27.22 | 2,097,279 | -0.79(-2.82%) |
Mar 04, 2019 | 28.20 | 28.94 | 27.87 | 28.01 | 2,071,438 | -0.17(-0.60%) |
Mar 01, 2019 | 29.11 | 29.19 | 28.00 | 28.18 | 4,573,200 | -0.83(-2.86%) |
Feb 28, 2019 | 25.75 | 29.44 | 25.67 | 29.01 | 17,833,948 | +7.16(+32.77%) |
Feb 27, 2019 | 22.14 | 22.43 | 20.05 | 21.85 | 3,969,451 | +0.96(+4.60%) |
Feb 26, 2019 | 20.75 | 21.40 | 20.16 | 20.89 | 1,816,001 | -0.03(-0.14%) |
Feb 25, 2019 | 21.23 | 21.47 | 20.86 | 20.92 | 2,321,057 | -0.28(-1.32%) |
Feb 22, 2019 | 21.30 | 21.54 | 20.86 | 21.20 | 2,069,100 | -0.04(-0.19%) |
Feb 21, 2019 | 21.50 | 21.88 | 21.11 | 21.24 | 1,869,863 | -0.30(-1.39%) |
Feb 20, 2019 | 22.56 | 22.79 | 21.19 | 21.54 | 2,215,045 | -1.13(-4.98%) |
Feb 19, 2019 | 23.15 | 23.25 | 22.65 | 22.67 | 1,356,300 | -0.50(-2.16%) |
Feb 15, 2019 | 23.07 | 23.18 | 22.87 | 23.17 | 1,957,000 | +0.24(+1.05%) |
Feb 14, 2019 | 23.07 | 23.12 | 22.63 | 22.93 | 913,949 | -0.12(-0.52%) |
Feb 13, 2019 | 23.12 | 23.42 | 22.83 | 23.05 | 1,036,325 | +0.00(+0.00%) |
Feb 12, 2019 | 23.10 | 23.53 | 22.98 | 23.05 | 1,335,509 | +0.01(+0.04%) |
Feb 11, 2019 | 23.00 | 23.16 | 22.73 | 23.04 | 1,126,243 | +0.14(+0.61%) |
Feb 08, 2019 | 22.70 | 23.18 | 22.51 | 22.90 | 1,283,300 | +0.11(+0.48%) |
Feb 07, 2019 | 22.86 | 23.06 | 22.53 | 22.79 | 1,138,911 | -0.10(-0.44%) |
Feb 06, 2019 | 23.23 | 23.48 | 22.63 | 22.89 | 1,200,359 | -0.34(-1.46%) |
Feb 05, 2019 | 22.70 | 24.03 | 22.65 | 23.23 | 3,197,900 | +0.69(+3.06%) |
Feb 04, 2019 | 22.13 | 22.54 | 21.87 | 22.54 | 1,216,326 | +0.53(+2.41%) |
Feb 01, 2019 | 21.61 | 22.05 | 21.20 | 22.01 | 1,084,600 | +0.52(+2.42%) |
Jan 31, 2019 | 20.97 | 21.79 | 20.79 | 21.49 | 1,551,100 | +0.51(+2.43%) |
Jan 30, 2019 | 20.51 | 21.21 | 20.34 | 20.98 | 1,425,846 | +0.54(+2.64%) |
Jan 29, 2019 | 20.47 | 20.57 | 20.12 | 20.44 | 1,041,318 | +0.03(+0.15%) |
Jan 28, 2019 | 21.26 | 21.42 | 20.37 | 20.41 | 1,224,118 | -1.00(-4.67%) |
Jan 25, 2019 | 21.50 | 21.60 | 21.10 | 21.41 | 1,358,000 | +0.01(+0.05%) |
Jan 24, 2019 | 21.83 | 21.91 | 21.34 | 21.40 | 969,842 | -0.48(-2.19%) |
Jan 23, 2019 | 22.02 | 22.15 | 21.41 | 21.88 | 1,234,178 | -0.04(-0.18%) |
Jan 22, 2019 | 21.63 | 21.93 | 21.21 | 21.92 | 1,735,926 | +0.08(+0.37%) |
Jan 18, 2019 | 22.24 | 22.31 | 21.76 | 21.84 | 1,667,800 | -0.38(-1.71%) |
Jan 17, 2019 | 21.85 | 22.66 | 21.62 | 22.22 | 1,374,289 | +0.30(+1.37%) |
Jan 16, 2019 | 22.14 | 22.50 | 21.85 | 21.92 | 994,423 | -0.23(-1.04%) |
Jan 15, 2019 | 22.18 | 22.40 | 21.93 | 22.15 | 1,291,865 | +0.21(+0.96%) |
Jan 14, 2019 | 21.72 | 22.39 | 21.66 | 21.94 | 1,568,720 | +0.07(+0.32%) |
Jan 11, 2019 | 21.44 | 21.90 | 21.21 | 21.87 | 1,260,500 | +0.34(+1.58%) |
Jan 10, 2019 | 21.12 | 21.55 | 20.89 | 21.53 | 1,147,626 | +0.34(+1.60%) |
Jan 09, 2019 | 21.35 | 21.80 | 21.03 | 21.19 | 1,520,291 | -0.17(-0.80%) |
Jan 08, 2019 | 21.47 | 21.60 | 21.00 | 21.36 | 1,387,628 | +0.13(+0.61%) |
Jan 07, 2019 | 20.58 | 21.46 | 20.19 | 21.23 | 1,406,038 | +0.84(+4.12%) |
Jan 04, 2019 | 19.86 | 20.71 | 19.50 | 20.39 | 1,321,800 | +0.90(+4.62%) |
Jan 03, 2019 | 20.01 | 20.28 | 19.47 | 19.49 | 1,163,984 | -0.44(-2.21%) |
Jan 02, 2019 | 19.30 | 20.04 | 19.23 | 19.93 | 791,531 | +0.39(+2.00%) |
Dec 31, 2018 | 19.49 | 19.61 | 19.18 | 19.54 | 711,600 | +0.12(+0.62%) |
Dec 28, 2018 | 19.05 | 19.71 | 18.86 | 19.42 | 1,056,500 | +0.33(+1.73%) |
Dec 27, 2018 | 18.92 | 19.40 | 18.29 | 19.09 | 1,178,371 | -0.21(-1.09%) |
Dec 26, 2018 | 18.24 | 19.32 | 18.00 | 19.30 | 1,195,355 | +1.12(+6.16%) |
Dec 24, 2018 | 18.18 | 18.67 | 17.94 | 18.18 | 484,300 | -0.23(-1.25%) |
Dec 21, 2018 | 19.03 | 19.32 | 18.30 | 18.41 | 2,917,400 | -0.48(-2.54%) |
Dec 20, 2018 | 18.47 | 19.11 | 18.00 | 18.89 | 1,810,299 | +0.47(+2.55%) |
Dec 19, 2018 | 19.84 | 19.98 | 18.28 | 18.42 | 2,241,142 | -1.34(-6.78%) |
Dec 18, 2018 | 20.02 | 20.61 | 19.64 | 19.76 | 2,769,458 | -0.24(-1.20%) |
Dec 17, 2018 | 19.72 | 20.46 | 19.27 | 20.00 | 2,573,019 | +0.07(+0.35%) |
Dec 14, 2018 | 19.76 | 19.98 | 19.45 | 19.93 | 1,366,300 | +0.05(+0.25%) |
Dec 13, 2018 | 19.76 | 20.17 | 19.43 | 19.88 | 1,660,906 | +0.11(+0.56%) |
Dec 12, 2018 | 19.85 | 20.30 | 19.66 | 19.77 | 1,337,456 | +0.21(+1.07%) |
Dec 11, 2018 | 19.81 | 19.92 | 19.14 | 19.56 | 1,506,262 | +0.00(+0.00%) |
Dec 10, 2018 | 19.60 | 19.66 | 18.86 | 19.56 | 1,469,965 | -0.09(-0.46%) |
Dec 07, 2018 | 20.01 | 20.23 | 19.63 | 19.65 | 1,308,300 | -0.41(-2.04%) |
Dec 06, 2018 | 19.93 | 20.14 | 19.19 | 20.06 | 1,358,356 | -0.19(-0.94%) |
Dec 04, 2018 | 20.65 | 20.89 | 20.18 | 20.25 | 1,537,600 | -0.42(-2.03%) |
Dec 03, 2018 | 20.14 | 20.78 | 20.13 | 20.67 | 1,694,547 | +0.69(+3.45%) |
Nov 30, 2018 | 20.44 | 20.52 | 19.77 | 19.98 | 2,042,600 | -0.41(-2.01%) |
Nov 29, 2018 | 20.38 | 20.79 | 20.15 | 20.39 | 2,367,360 | -0.06(-0.29%) |
Nov 28, 2018 | 20.59 | 20.87 | 20.14 | 20.45 | 1,894,761 | -0.10(-0.49%) |
Nov 27, 2018 | 20.92 | 21.20 | 20.46 | 20.55 | 1,137,563 | -0.52(-2.47%) |
Nov 26, 2018 | 21.37 | 21.90 | 20.70 | 21.07 | 1,793,959 | -0.08(-0.38%) |
Nov 23, 2018 | 20.78 | 21.73 | 20.48 | 21.15 | 1,143,900 | +0.25(+1.20%) |
Nov 21, 2018 | 20.90 | 20.90 | 20.90 | 0 | +0.33(+1.60%) | |
Nov 20, 2018 | 22.02 | 22.19 | 20.55 | 20.57 | 1,581,516 | -1.65(-7.43%) |
Nov 19, 2018 | 21.94 | 22.24 | 21.61 | 22.22 | 2,071,272 | +0.36(+1.65%) |
Nov 16, 2018 | 21.09 | 21.96 | 20.76 | 21.86 | 1,964,800 | +0.61(+2.87%) |
Nov 15, 2018 | 19.60 | 21.30 | 19.39 | 21.25 | 3,910,209 | +0.01(+0.05%) |
Nov 14, 2018 | 22.00 | 23.00 | 21.16 | 21.24 | 3,428,789 | -0.61(-2.79%) |
Nov 13, 2018 | 21.71 | 22.76 | 21.37 | 21.85 | 1,750,713 | +0.11(+0.51%) |
Nov 12, 2018 | 22.14 | 22.41 | 21.64 | 21.74 | 1,975,072 | -0.55(-2.47%) |
Nov 09, 2018 | 21.97 | 22.34 | 21.51 | 22.29 | 2,678,200 | +0.20(+0.91%) |
Nov 08, 2018 | 22.60 | 23.38 | 21.83 | 22.09 | 4,678,737 | -0.35(-1.56%) |
Nov 07, 2018 | 20.02 | 22.76 | 20.02 | 22.44 | 5,407,821 | +3.09(+15.97%) |
Nov 06, 2018 | 19.37 | 19.58 | 19.09 | 19.35 | 1,731,449 | -0.13(-0.67%) |
Nov 05, 2018 | 19.41 | 19.68 | 18.85 | 19.48 | 1,390,676 | +0.18(+0.93%) |
Nov 02, 2018 | 19.49 | 19.56 | 18.68 | 19.30 | 1,831,400 | -0.10(-0.52%) |
Nov 01, 2018 | 18.58 | 19.54 | 18.38 | 19.40 | 2,421,660 | +1.19(+6.53%) |
Oct 31, 2018 | 18.50 | 18.73 | 17.63 | 18.21 | 1,971,674 | -0.25(-1.35%) |
Oct 30, 2018 | 18.03 | 18.52 | 17.67 | 18.46 | 1,289,784 | +0.47(+2.61%) |
Oct 29, 2018 | 17.86 | 18.30 | 17.55 | 17.99 | 1,653,824 | +0.38(+2.16%) |
Oct 26, 2018 | 16.71 | 18.02 | 16.56 | 17.61 | 2,505,400 | +0.65(+3.83%) |
Oct 25, 2018 | 17.80 | 17.93 | 16.92 | 16.96 | 2,277,834 | -0.64(-3.64%) |
Oct 24, 2018 | 18.13 | 18.76 | 17.59 | 17.60 | 2,087,306 | -0.58(-3.19%) |
Oct 23, 2018 | 18.85 | 18.88 | 16.60 | 18.18 | 5,973,025 | -1.06(-5.51%) |
Oct 22, 2018 | 19.10 | 19.33 | 18.82 | 19.24 | 1,347,820 | +0.17(+0.89%) |
Oct 19, 2018 | 19.10 | 19.57 | 19.00 | 19.07 | 767,800 | -0.02(-0.10%) |
Oct 18, 2018 | 19.28 | 19.45 | 18.86 | 19.09 | 774,274 | -0.19(-0.99%) |
Oct 17, 2018 | 19.22 | 19.31 | 18.75 | 19.28 | 626,325 | +0.06(+0.31%) |
Oct 16, 2018 | 18.53 | 19.25 | 18.40 | 19.22 | 1,083,511 | +0.80(+4.34%) |
Oct 15, 2018 | 18.37 | 18.60 | 18.17 | 18.42 | 870,853 | +0.15(+0.82%) |
Oct 12, 2018 | 18.35 | 18.56 | 18.04 | 18.27 | 1,083,800 | +0.22(+1.22%) |
Oct 11, 2018 | 18.06 | 18.53 | 17.76 | 18.05 | 1,020,379 | -0.09(-0.50%) |
Oct 10, 2018 | 18.68 | 18.82 | 18.10 | 18.14 | 1,396,388 | -0.56(-2.99%) |
Oct 09, 2018 | 18.16 | 18.73 | 17.93 | 18.70 | 1,117,151 | +0.55(+3.03%) |
Oct 08, 2018 | 18.83 | 18.84 | 18.07 | 18.15 | 1,101,274 | -0.74(-3.92%) |
Oct 05, 2018 | 19.01 | 19.21 | 18.57 | 18.89 | 1,125,900 | -0.06(-0.32%) |
Oct 04, 2018 | 18.96 | 19.84 | 18.60 | 18.95 | 1,423,797 | +0.02(+0.11%) |
Oct 03, 2018 | 18.86 | 19.07 | 18.70 | 18.93 | 982,376 | +0.22(+1.18%) |
Oct 02, 2018 | 18.93 | 19.02 | 18.51 | 18.71 | 1,195,374 | -0.14(-0.74%) |
Oct 01, 2018 | 19.62 | 19.71 | 18.79 | 18.85 | 1,181,483 | -0.73(-3.73%) |
Sep 28, 2018 | 19.49 | 19.78 | 19.29 | 19.58 | 1,110,500 | +0.09(+0.46%) |
Sep 27, 2018 | 19.39 | 19.64 | 19.11 | 19.49 | 958,459 | +0.17(+0.88%) |
Sep 26, 2018 | 19.55 | 19.55 | 19.06 | 19.32 | 804,275 | -0.15(-0.77%) |
Sep 25, 2018 | 19.37 | 19.86 | 19.07 | 19.47 | 1,262,544 | +0.26(+1.35%) |
Sep 24, 2018 | 18.87 | 19.27 | 18.80 | 19.21 | 1,070,460 | +0.39(+2.07%) |
Sep 21, 2018 | 18.77 | 18.90 | 18.53 | 18.82 | 2,256,600 | -0.02(-0.11%) |
Sep 20, 2018 | 18.85 | 19.01 | 18.51 | 18.84 | 1,091,849 | -0.01(-0.05%) |
Sep 19, 2018 | 19.22 | 19.37 | 18.57 | 18.85 | 976,266 | -0.40(-2.08%) |
Sep 18, 2018 | 19.20 | 19.58 | 19.17 | 19.25 | 926,661 | +0.03(+0.16%) |
Sep 17, 2018 | 20.36 | 20.37 | 19.19 | 19.22 | 1,246,548 | -1.12(-5.51%) |
Sep 14, 2018 | 20.60 | 20.73 | 20.30 | 20.34 | 717,300 | -0.24(-1.17%) |
Sep 13, 2018 | 20.92 | 21.22 | 20.39 | 20.58 | 1,105,350 | -0.33(-1.58%) |
Sep 12, 2018 | 20.53 | 20.93 | 20.43 | 20.91 | 761,904 | +0.40(+1.95%) |
Sep 11, 2018 | 20.40 | 20.78 | 20.18 | 20.51 | 1,069,511 | +0.01(+0.05%) |
Sep 10, 2018 | 20.74 | 20.92 | 20.39 | 20.50 | 812,759 | -0.10(-0.49%) |
Sep 07, 2018 | 20.50 | 20.80 | 20.45 | 20.60 | 885,000 | +0.08(+0.39%) |
Sep 06, 2018 | 20.94 | 21.02 | 20.40 | 20.52 | 1,347,520 | -0.43(-2.05%) |
Sep 05, 2018 | 20.94 | 21.11 | 20.62 | 20.95 | 972,112 | -0.06(-0.29%) |