Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 28.97 | 29.00 | 27.91 | 28.21 | 167,000 | -0.69(-2.39%) |
Aug 29, 2019 | 28.10 | 29.25 | 28.10 | 28.90 | 171,267 | +0.98(+3.51%) |
Aug 28, 2019 | 27.40 | 28.14 | 27.20 | 27.92 | 125,975 | +0.47(+1.71%) |
Aug 27, 2019 | 27.80 | 27.95 | 27.32 | 27.45 | 181,165 | -0.23(-0.83%) |
Aug 26, 2019 | 28.37 | 28.60 | 27.27 | 27.68 | 181,269 | -0.46(-1.63%) |
Aug 23, 2019 | 27.95 | 29.30 | 27.67 | 28.14 | 443,600 | -0.01(-0.04%) |
Aug 22, 2019 | 27.86 | 28.48 | 27.70 | 28.15 | 162,672 | +0.33(+1.19%) |
Aug 21, 2019 | 27.74 | 28.11 | 27.42 | 27.82 | 74,826 | +0.32(+1.16%) |
Aug 20, 2019 | 27.67 | 28.10 | 27.41 | 27.50 | 87,538 | -0.24(-0.87%) |
Aug 19, 2019 | 27.88 | 28.09 | 27.45 | 27.74 | 115,732 | +0.20(+0.73%) |
Aug 16, 2019 | 27.07 | 27.77 | 27.07 | 27.54 | 249,000 | +0.47(+1.74%) |
Aug 15, 2019 | 27.08 | 27.26 | 27.00 | 27.07 | 165,943 | +0.04(+0.15%) |
Aug 14, 2019 | 27.44 | 28.06 | 27.00 | 27.03 | 285,744 | -0.86(-3.08%) |
Aug 13, 2019 | 27.38 | 28.25 | 26.92 | 27.89 | 300,089 | +0.34(+1.23%) |
Aug 12, 2019 | 27.02 | 27.78 | 26.96 | 27.55 | 235,462 | +0.15(+0.55%) |
Aug 09, 2019 | 27.60 | 27.95 | 26.99 | 27.40 | 440,800 | -0.55(-1.97%) |
Aug 08, 2019 | 27.29 | 28.22 | 27.23 | 27.95 | 375,044 | +0.66(+2.42%) |
Aug 07, 2019 | 29.00 | 29.87 | 26.80 | 27.29 | 1,058,584 | -2.58(-8.64%) |
Aug 06, 2019 | 30.50 | 31.45 | 29.70 | 29.87 | 288,333 | -0.43(-1.42%) |
Aug 05, 2019 | 29.90 | 30.35 | 29.51 | 30.30 | 316,631 | -0.53(-1.72%) |
Aug 02, 2019 | 30.29 | 31.33 | 29.92 | 30.83 | 225,100 | +0.45(+1.48%) |
Aug 01, 2019 | 31.13 | 31.13 | 30.26 | 30.38 | 177,401 | -0.82(-2.63%) |
Jul 31, 2019 | 31.12 | 31.64 | 30.59 | 31.20 | 201,277 | +0.16(+0.52%) |
Jul 30, 2019 | 29.81 | 31.17 | 29.61 | 31.04 | 139,899 | +1.07(+3.57%) |
Jul 29, 2019 | 30.66 | 30.67 | 29.79 | 29.97 | 113,568 | -0.79(-2.57%) |
Jul 26, 2019 | 30.55 | 31.18 | 30.44 | 30.76 | 141,000 | +0.25(+0.82%) |
Jul 25, 2019 | 30.41 | 30.70 | 29.95 | 30.51 | 151,804 | +0.11(+0.36%) |
Jul 24, 2019 | 30.07 | 30.58 | 29.46 | 30.40 | 133,148 | +0.26(+0.86%) |
Jul 23, 2019 | 29.53 | 30.21 | 29.29 | 30.14 | 141,525 | +0.85(+2.90%) |
Jul 22, 2019 | 29.55 | 29.81 | 29.12 | 29.29 | 180,073 | -0.18(-0.61%) |
Jul 19, 2019 | 29.48 | 29.97 | 28.76 | 29.47 | 217,300 | +0.07(+0.24%) |
Jul 18, 2019 | 29.45 | 29.90 | 28.69 | 29.40 | 198,780 | -0.14(-0.47%) |
Jul 17, 2019 | 30.07 | 31.22 | 29.25 | 29.54 | 353,323 | -0.47(-1.57%) |
Jul 16, 2019 | 29.92 | 30.07 | 28.52 | 30.01 | 344,461 | -0.05(-0.17%) |
Jul 15, 2019 | 31.03 | 31.29 | 29.73 | 30.06 | 237,405 | -0.96(-3.09%) |
Jul 12, 2019 | 30.76 | 31.07 | 30.43 | 31.02 | 208,100 | +0.51(+1.67%) |
Jul 11, 2019 | 31.16 | 31.16 | 30.14 | 30.51 | 230,291 | -0.41(-1.33%) |
Jul 10, 2019 | 31.33 | 31.52 | 30.74 | 30.92 | 343,382 | -0.33(-1.06%) |
Jul 09, 2019 | 30.69 | 31.34 | 30.50 | 31.25 | 220,246 | +0.61(+1.99%) |
Jul 08, 2019 | 30.55 | 31.05 | 30.22 | 30.64 | 263,945 | +0.09(+0.29%) |
Jul 05, 2019 | 30.66 | 30.68 | 30.14 | 30.55 | 167,400 | -0.05(-0.16%) |
Jul 03, 2019 | 30.46 | 30.81 | 30.34 | 30.60 | 130,400 | +0.22(+0.72%) |
Jul 02, 2019 | 30.12 | 30.67 | 29.84 | 30.38 | 296,292 | +0.23(+0.76%) |
Jul 01, 2019 | 31.66 | 31.80 | 29.15 | 30.15 | 650,844 | -1.51(-4.77%) |
Jun 28, 2019 | 30.17 | 32.20 | 30.17 | 31.66 | 1,084,100 | +1.56(+5.18%) |
Jun 27, 2019 | 28.47 | 30.15 | 28.25 | 30.10 | 580,544 | +1.87(+6.62%) |
Jun 26, 2019 | 27.54 | 28.39 | 27.30 | 28.23 | 213,076 | +0.76(+2.77%) |
Jun 25, 2019 | 28.02 | 28.02 | 27.38 | 27.47 | 303,037 | -0.58(-2.07%) |
Jun 24, 2019 | 28.89 | 29.06 | 28.00 | 28.05 | 224,898 | -0.42(-1.48%) |
Jun 21, 2019 | 27.40 | 29.16 | 27.12 | 28.47 | 1,101,500 | +0.88(+3.19%) |
Jun 20, 2019 | 28.56 | 28.76 | 27.32 | 27.59 | 457,160 | -0.78(-2.75%) |
Jun 19, 2019 | 28.14 | 28.62 | 27.38 | 28.37 | 445,261 | +0.30(+1.07%) |
Jun 18, 2019 | 29.06 | 29.06 | 28.02 | 28.07 | 327,003 | -0.37(-1.30%) |
Jun 17, 2019 | 28.71 | 29.30 | 28.29 | 28.44 | 354,872 | +0.05(+0.18%) |
Jun 14, 2019 | 28.70 | 30.00 | 28.20 | 28.39 | 3,933,900 | -0.24(-0.84%) |
Jun 13, 2019 | 27.51 | 29.16 | 27.40 | 28.63 | 641,733 | +0.74(+2.65%) |
Jun 12, 2019 | 27.63 | 28.58 | 27.43 | 27.89 | 577,412 | -1.47(-5.01%) |
Jun 11, 2019 | 28.50 | 29.67 | 28.27 | 29.36 | 515,003 | +0.80(+2.80%) |
Jun 10, 2019 | 27.79 | 28.76 | 27.74 | 28.56 | 318,196 | +0.91(+3.29%) |
Jun 07, 2019 | 27.65 | 27.95 | 27.12 | 27.65 | 123,600 | +0.00(+0.00%) |
Jun 06, 2019 | 27.78 | 27.80 | 27.30 | 27.65 | 155,768 | -0.09(-0.32%) |
Jun 05, 2019 | 26.97 | 27.84 | 26.69 | 27.74 | 266,684 | +0.85(+3.16%) |
Jun 04, 2019 | 26.45 | 27.17 | 26.45 | 26.89 | 209,324 | +0.56(+2.13%) |
Jun 03, 2019 | 28.47 | 28.59 | 25.85 | 26.33 | 373,132 | -2.04(-7.19%) |
May 31, 2019 | 27.99 | 28.52 | 27.84 | 28.37 | 242,700 | -0.06(-0.21%) |
May 30, 2019 | 27.05 | 28.48 | 27.05 | 28.43 | 287,265 | +1.37(+5.06%) |
May 29, 2019 | 27.02 | 27.33 | 26.79 | 27.06 | 190,816 | -0.23(-0.84%) |
May 28, 2019 | 26.56 | 27.53 | 26.56 | 27.29 | 215,478 | +0.79(+2.98%) |
May 24, 2019 | 26.81 | 27.00 | 26.27 | 26.50 | 110,000 | -0.21(-0.79%) |
May 23, 2019 | 26.95 | 26.95 | 26.40 | 26.71 | 178,059 | -0.49(-1.80%) |
May 22, 2019 | 26.82 | 27.67 | 26.75 | 27.20 | 171,723 | +0.20(+0.74%) |
May 21, 2019 | 27.26 | 27.41 | 26.65 | 27.00 | 238,428 | -0.01(-0.04%) |
May 20, 2019 | 27.21 | 27.40 | 26.84 | 27.01 | 235,141 | -0.44(-1.60%) |
May 17, 2019 | 27.88 | 28.05 | 27.26 | 27.45 | 134,400 | -0.58(-2.07%) |
May 16, 2019 | 28.04 | 28.29 | 27.77 | 28.03 | 386,261 | -0.09(-0.32%) |
May 15, 2019 | 26.37 | 28.20 | 26.08 | 28.12 | 396,439 | +2.10(+8.07%) |
May 14, 2019 | 27.00 | 27.40 | 24.20 | 26.02 | 1,106,264 | -0.24(-0.91%) |
May 13, 2019 | 25.32 | 26.83 | 24.90 | 26.26 | 652,385 | +0.40(+1.55%) |
May 10, 2019 | 25.53 | 26.25 | 25.50 | 25.86 | 290,200 | +0.19(+0.74%) |
May 09, 2019 | 24.80 | 25.88 | 24.54 | 25.67 | 316,171 | +0.69(+2.76%) |
May 08, 2019 | 24.90 | 25.40 | 23.93 | 24.98 | 1,005,240 | -0.53(-2.08%) |
May 07, 2019 | 26.68 | 26.97 | 24.22 | 25.51 | 3,339,726 | -2.63(-9.35%) |
May 06, 2019 | 28.40 | 28.40 | 27.23 | 28.14 | 500,018 | -0.61(-2.12%) |
May 03, 2019 | 27.98 | 29.00 | 27.90 | 28.75 | 331,100 | +1.06(+3.83%) |
May 02, 2019 | 27.56 | 28.15 | 27.55 | 27.69 | 160,471 | +0.10(+0.36%) |
May 01, 2019 | 28.97 | 29.21 | 27.43 | 27.59 | 363,624 | -1.24(-4.30%) |
Apr 30, 2019 | 29.60 | 29.60 | 28.62 | 28.83 | 146,083 | -0.57(-1.94%) |
Apr 29, 2019 | 29.17 | 29.63 | 28.55 | 29.40 | 317,014 | +0.38(+1.31%) |
Apr 26, 2019 | 27.58 | 29.07 | 27.25 | 29.02 | 288,900 | +1.35(+4.88%) |
Apr 25, 2019 | 28.84 | 28.86 | 27.60 | 27.67 | 333,924 | -1.22(-4.22%) |
Apr 24, 2019 | 28.53 | 29.15 | 28.53 | 28.89 | 170,066 | +0.25(+0.87%) |
Apr 23, 2019 | 27.85 | 28.94 | 27.69 | 28.64 | 270,611 | +0.89(+3.21%) |
Apr 22, 2019 | 27.31 | 27.85 | 27.25 | 27.75 | 211,510 | +0.25(+0.91%) |
Apr 18, 2019 | 26.64 | 27.55 | 26.24 | 27.50 | 202,400 | +0.97(+3.66%) |
Apr 17, 2019 | 27.75 | 28.12 | 26.29 | 26.53 | 330,182 | -1.24(-4.47%) |
Apr 16, 2019 | 27.70 | 27.99 | 27.47 | 27.77 | 144,103 | +0.30(+1.09%) |
Apr 15, 2019 | 27.84 | 27.89 | 27.22 | 27.47 | 265,200 | -0.14(-0.51%) |
Apr 12, 2019 | 27.96 | 28.19 | 27.56 | 27.61 | 175,600 | -0.15(-0.54%) |
Apr 11, 2019 | 27.59 | 28.01 | 27.17 | 27.76 | 153,914 | +0.08(+0.29%) |
Apr 10, 2019 | 27.34 | 27.84 | 27.15 | 27.68 | 305,121 | +0.36(+1.32%) |
Apr 09, 2019 | 27.04 | 27.57 | 26.87 | 27.32 | 186,824 | +0.24(+0.89%) |
Apr 08, 2019 | 27.73 | 28.24 | 26.64 | 27.08 | 371,582 | -0.86(-3.08%) |
Apr 05, 2019 | 27.47 | 28.18 | 27.23 | 27.94 | 630,000 | +0.72(+2.65%) |
Apr 04, 2019 | 26.00 | 27.44 | 25.88 | 27.22 | 461,138 | +1.40(+5.42%) |
Apr 03, 2019 | 25.76 | 26.20 | 25.42 | 25.82 | 501,986 | +0.42(+1.65%) |
Apr 02, 2019 | 24.14 | 26.14 | 24.14 | 25.40 | 1,160,393 | +1.33(+5.53%) |
Apr 01, 2019 | 24.03 | 24.17 | 23.15 | 24.07 | 267,999 | +0.27(+1.13%) |
Mar 29, 2019 | 24.36 | 24.48 | 23.66 | 23.80 | 155,700 | -0.40(-1.65%) |
Mar 28, 2019 | 24.10 | 24.52 | 24.04 | 24.20 | 110,699 | +0.09(+0.37%) |
Mar 27, 2019 | 24.11 | 24.40 | 23.37 | 24.11 | 214,603 | +0.19(+0.79%) |
Mar 26, 2019 | 23.91 | 24.07 | 23.45 | 23.92 | 216,613 | +0.26(+1.10%) |
Mar 25, 2019 | 23.35 | 23.86 | 23.35 | 23.66 | 217,448 | +0.31(+1.33%) |
Mar 22, 2019 | 23.62 | 24.08 | 23.25 | 23.35 | 152,400 | -0.43(-1.81%) |
Mar 21, 2019 | 23.67 | 24.32 | 23.57 | 23.78 | 199,618 | +0.07(+0.30%) |
Mar 20, 2019 | 23.40 | 23.92 | 23.40 | 23.71 | 104,837 | +0.27(+1.15%) |
Mar 19, 2019 | 23.95 | 24.30 | 23.11 | 23.44 | 295,137 | -0.44(-1.84%) |
Mar 18, 2019 | 23.05 | 23.95 | 23.00 | 23.88 | 292,313 | +0.93(+4.05%) |
Mar 15, 2019 | 22.81 | 23.35 | 22.73 | 22.95 | 155,400 | +0.21(+0.92%) |
Mar 14, 2019 | 22.77 | 22.82 | 22.48 | 22.74 | 134,360 | -0.06(-0.26%) |
Mar 13, 2019 | 22.27 | 22.91 | 22.20 | 22.80 | 194,618 | +0.77(+3.50%) |
Mar 12, 2019 | 21.57 | 22.28 | 21.52 | 22.03 | 140,984 | +0.56(+2.61%) |
Mar 11, 2019 | 21.10 | 21.58 | 20.89 | 21.47 | 144,228 | +0.49(+2.34%) |
Mar 08, 2019 | 20.91 | 21.12 | 20.74 | 20.98 | 157,400 | -0.21(-0.99%) |
Mar 07, 2019 | 21.45 | 21.91 | 20.98 | 21.19 | 97,560 | -0.20(-0.94%) |
Mar 06, 2019 | 21.39 | 21.79 | 21.07 | 21.39 | 158,508 | -0.07(-0.33%) |
Mar 05, 2019 | 22.01 | 22.05 | 21.16 | 21.46 | 322,496 | -0.64(-2.90%) |
Mar 04, 2019 | 22.35 | 22.62 | 21.90 | 22.10 | 213,674 | -0.21(-0.94%) |
Mar 01, 2019 | 22.50 | 22.60 | 21.93 | 22.31 | 177,100 | -0.09(-0.40%) |
Feb 28, 2019 | 22.50 | 22.68 | 22.25 | 22.40 | 200,468 | -0.17(-0.75%) |
Feb 27, 2019 | 22.35 | 22.64 | 22.08 | 22.57 | 339,749 | +0.23(+1.03%) |
Feb 26, 2019 | 23.13 | 23.40 | 22.24 | 22.34 | 214,843 | -0.83(-3.58%) |
Feb 25, 2019 | 23.43 | 23.66 | 23.12 | 23.17 | 381,822 | -0.11(-0.47%) |
Feb 22, 2019 | 23.14 | 23.45 | 22.91 | 23.28 | 134,100 | +0.28(+1.22%) |
Feb 21, 2019 | 23.00 | 23.27 | 22.85 | 23.00 | 244,710 | -0.23(-0.99%) |
Feb 20, 2019 | 22.78 | 23.34 | 22.78 | 23.23 | 314,663 | +0.44(+1.93%) |
Feb 19, 2019 | 22.60 | 23.08 | 22.55 | 22.79 | 444,327 | +0.05(+0.22%) |
Feb 15, 2019 | 22.37 | 22.75 | 21.79 | 22.74 | 245,300 | +0.31(+1.38%) |
Feb 14, 2019 | 22.00 | 23.17 | 21.73 | 22.43 | 450,839 | +0.19(+0.85%) |
Feb 13, 2019 | 20.56 | 22.36 | 19.35 | 22.24 | 1,065,375 | +1.28(+6.11%) |
Feb 12, 2019 | 21.92 | 22.00 | 20.85 | 20.96 | 755,833 | -0.88(-4.03%) |
Feb 11, 2019 | 21.83 | 22.25 | 21.50 | 21.84 | 519,286 | +0.52(+2.44%) |
Feb 08, 2019 | 20.81 | 21.36 | 20.79 | 21.32 | 231,400 | +0.52(+2.50%) |
Feb 07, 2019 | 20.35 | 20.83 | 20.31 | 20.80 | 346,094 | +0.60(+2.97%) |
Feb 06, 2019 | 20.23 | 20.50 | 19.86 | 20.20 | 207,083 | -0.07(-0.35%) |
Feb 05, 2019 | 19.75 | 20.36 | 19.23 | 20.27 | 313,205 | +0.67(+3.42%) |
Feb 04, 2019 | 19.39 | 19.65 | 19.23 | 19.60 | 119,745 | +0.23(+1.19%) |
Feb 01, 2019 | 19.18 | 19.41 | 18.93 | 19.37 | 124,000 | +0.21(+1.10%) |
Jan 31, 2019 | 19.98 | 20.00 | 19.14 | 19.16 | 377,027 | -0.85(-4.25%) |
Jan 30, 2019 | 20.00 | 20.20 | 19.80 | 20.01 | 165,283 | +0.21(+1.06%) |
Jan 29, 2019 | 19.46 | 19.98 | 19.38 | 19.80 | 191,039 | +0.35(+1.80%) |
Jan 28, 2019 | 19.71 | 20.14 | 19.29 | 19.45 | 270,506 | -0.31(-1.57%) |
Jan 25, 2019 | 19.31 | 19.84 | 19.10 | 19.76 | 310,900 | +0.71(+3.73%) |
Jan 24, 2019 | 18.63 | 19.68 | 18.32 | 19.05 | 512,618 | +0.80(+4.38%) |
Jan 23, 2019 | 18.50 | 19.56 | 18.00 | 18.25 | 664,731 | -0.13(-0.71%) |
Jan 22, 2019 | 19.16 | 19.42 | 18.36 | 18.38 | 514,041 | -1.71(-8.51%) |
Jan 18, 2019 | 19.88 | 20.34 | 19.74 | 20.09 | 271,500 | +0.41(+2.08%) |
Jan 17, 2019 | 20.06 | 20.33 | 19.58 | 19.68 | 260,383 | -0.53(-2.62%) |
Jan 16, 2019 | 19.88 | 20.49 | 19.40 | 20.21 | 356,023 | +0.36(+1.81%) |
Jan 15, 2019 | 19.23 | 20.01 | 19.21 | 19.85 | 252,781 | +0.62(+3.22%) |
Jan 14, 2019 | 19.83 | 19.83 | 19.11 | 19.23 | 178,235 | -0.60(-3.03%) |
Jan 11, 2019 | 19.59 | 20.10 | 19.26 | 19.83 | 165,600 | +0.23(+1.17%) |
Jan 10, 2019 | 19.00 | 19.65 | 18.58 | 19.60 | 204,179 | +0.50(+2.62%) |
Jan 09, 2019 | 18.97 | 19.48 | 18.52 | 19.10 | 280,722 | +0.15(+0.79%) |
Jan 08, 2019 | 18.71 | 19.06 | 18.43 | 18.95 | 264,234 | +0.52(+2.82%) |
Jan 07, 2019 | 18.02 | 18.72 | 18.02 | 18.43 | 249,802 | +0.49(+2.73%) |
Jan 04, 2019 | 18.17 | 18.57 | 17.93 | 17.94 | 201,200 | +0.03(+0.17%) |
Jan 03, 2019 | 18.53 | 18.70 | 17.87 | 17.91 | 199,025 | -0.70(-3.76%) |
Jan 02, 2019 | 18.55 | 18.82 | 18.31 | 18.61 | 143,013 | -0.11(-0.59%) |
Dec 31, 2018 | 18.95 | 18.95 | 18.03 | 18.72 | 213,400 | -0.09(-0.48%) |
Dec 28, 2018 | 17.65 | 18.85 | 17.50 | 18.81 | 442,800 | +1.17(+6.63%) |
Dec 27, 2018 | 17.43 | 17.65 | 17.06 | 17.64 | 150,114 | +0.22(+1.26%) |
Dec 26, 2018 | 17.10 | 17.47 | 16.66 | 17.42 | 279,102 | +0.48(+2.83%) |
Dec 24, 2018 | 17.12 | 17.29 | 16.75 | 16.94 | 175,300 | -0.15(-0.88%) |
Dec 21, 2018 | 16.73 | 17.13 | 16.10 | 17.09 | 425,400 | +0.44(+2.64%) |
Dec 20, 2018 | 17.79 | 18.23 | 16.51 | 16.65 | 303,533 | -1.32(-7.35%) |
Dec 19, 2018 | 18.07 | 18.27 | 17.81 | 17.97 | 253,482 | -0.11(-0.61%) |
Dec 18, 2018 | 17.56 | 18.26 | 17.56 | 18.08 | 252,137 | +0.55(+3.14%) |
Dec 17, 2018 | 17.80 | 17.99 | 17.39 | 17.53 | 297,490 | -0.29(-1.63%) |
Dec 14, 2018 | 18.70 | 19.24 | 17.34 | 17.82 | 396,600 | -1.16(-6.11%) |
Dec 13, 2018 | 18.27 | 19.22 | 18.27 | 18.98 | 351,775 | +0.78(+4.29%) |
Dec 12, 2018 | 18.31 | 18.62 | 17.88 | 18.20 | 420,973 | +0.10(+0.55%) |
Dec 11, 2018 | 18.30 | 18.42 | 17.65 | 18.10 | 607,838 | +0.00(+0.00%) |
Dec 10, 2018 | 18.65 | 18.81 | 17.94 | 18.10 | 488,846 | -0.56(-3.00%) |
Dec 07, 2018 | 20.09 | 20.64 | 18.30 | 18.66 | 445,100 | -1.48(-7.33%) |
Dec 06, 2018 | 19.43 | 20.34 | 19.43 | 20.14 | 366,139 | +0.02(+0.07%) |
Dec 04, 2018 | 20.06 | 20.49 | 19.49 | 20.12 | 1,829,600 | -2.20(-9.86%) |
Dec 03, 2018 | 23.36 | 23.70 | 22.18 | 22.32 | 341,694 | -0.70(-3.04%) |
Nov 30, 2018 | 21.85 | 23.08 | 21.79 | 23.02 | 237,200 | +1.17(+5.35%) |
Nov 29, 2018 | 21.98 | 22.11 | 21.78 | 21.85 | 64,929 | -0.13(-0.59%) |
Nov 28, 2018 | 21.50 | 22.30 | 21.30 | 21.98 | 171,325 | +0.68(+3.19%) |
Nov 27, 2018 | 20.69 | 21.34 | 20.69 | 21.30 | 93,153 | +0.51(+2.45%) |
Nov 26, 2018 | 21.63 | 22.60 | 20.66 | 20.79 | 279,161 | -0.56(-2.62%) |
Nov 23, 2018 | 21.12 | 22.08 | 20.38 | 21.35 | 75,500 | -0.89(-4.00%) |
Nov 21, 2018 | 22.24 | 22.24 | 22.24 | 0 | +1.66(+8.07%) | |
Nov 20, 2018 | 21.44 | 21.44 | 19.93 | 20.58 | 316,676 | -1.18(-5.42%) |
Nov 19, 2018 | 22.40 | 22.79 | 21.41 | 21.76 | 343,383 | -0.61(-2.73%) |
Nov 16, 2018 | 23.15 | 23.58 | 22.31 | 22.37 | 336,800 | -0.88(-3.78%) |
Nov 15, 2018 | 22.40 | 23.90 | 22.11 | 23.25 | 837,266 | +0.85(+3.79%) |
Nov 14, 2018 | 21.55 | 23.61 | 21.55 | 22.40 | 870,266 | +1.00(+4.67%) |
Nov 13, 2018 | 19.80 | 21.86 | 19.10 | 21.40 | 785,215 | +2.28(+11.92%) |
Nov 12, 2018 | 19.90 | 19.90 | 18.50 | 19.12 | 324,628 | -0.94(-4.69%) |
Nov 09, 2018 | 20.22 | 20.38 | 19.82 | 20.06 | 143,100 | -0.37(-1.81%) |
Nov 08, 2018 | 21.17 | 21.42 | 20.37 | 20.43 | 156,165 | -0.99(-4.62%) |
Nov 07, 2018 | 20.27 | 21.42 | 20.09 | 21.42 | 230,696 | +1.17(+5.78%) |
Nov 06, 2018 | 19.46 | 20.61 | 18.10 | 20.25 | 809,057 | +0.68(+3.47%) |
Nov 05, 2018 | 18.86 | 19.57 | 18.79 | 19.57 | 118,847 | +0.66(+3.49%) |
Nov 02, 2018 | 18.88 | 19.02 | 18.65 | 18.91 | 193,500 | +0.12(+0.64%) |
Nov 01, 2018 | 18.59 | 18.83 | 18.32 | 18.79 | 133,497 | +0.33(+1.79%) |
Oct 31, 2018 | 18.30 | 18.59 | 17.95 | 18.46 | 191,879 | +0.35(+1.93%) |
Oct 30, 2018 | 17.63 | 18.18 | 17.51 | 18.11 | 108,708 | +0.47(+2.66%) |
Oct 29, 2018 | 17.99 | 18.32 | 17.40 | 17.64 | 208,283 | -0.25(-1.40%) |
Oct 26, 2018 | 17.89 | 18.35 | 17.60 | 17.89 | 162,300 | -0.22(-1.21%) |
Oct 25, 2018 | 17.70 | 18.16 | 17.57 | 18.11 | 132,719 | +0.40(+2.26%) |
Oct 24, 2018 | 18.15 | 18.51 | 17.67 | 17.71 | 110,677 | -0.39(-2.15%) |
Oct 23, 2018 | 18.10 | 18.32 | 17.01 | 18.10 | 235,028 | -0.19(-1.04%) |
Oct 22, 2018 | 18.60 | 18.92 | 18.26 | 18.29 | 118,761 | -0.34(-1.83%) |
Oct 19, 2018 | 19.20 | 19.32 | 18.44 | 18.63 | 108,900 | -0.55(-2.87%) |
Oct 18, 2018 | 19.75 | 19.96 | 19.05 | 19.18 | 126,004 | -0.74(-3.71%) |
Oct 17, 2018 | 19.91 | 19.99 | 19.34 | 19.92 | 108,089 | -0.03(-0.15%) |
Oct 16, 2018 | 19.53 | 19.98 | 19.32 | 19.95 | 254,497 | +0.65(+3.37%) |
Oct 15, 2018 | 19.39 | 19.44 | 19.02 | 19.30 | 213,880 | -0.02(-0.10%) |
Oct 12, 2018 | 18.82 | 19.38 | 18.79 | 19.32 | 353,700 | +0.81(+4.38%) |
Oct 11, 2018 | 18.74 | 19.18 | 18.39 | 18.51 | 177,088 | -0.36(-1.91%) |
Oct 10, 2018 | 19.24 | 19.39 | 18.58 | 18.87 | 245,633 | -0.41(-2.13%) |
Oct 09, 2018 | 19.31 | 20.00 | 19.21 | 19.28 | 161,616 | -0.38(-1.93%) |
Oct 08, 2018 | 20.69 | 20.90 | 19.55 | 19.66 | 209,691 | -0.83(-4.05%) |
Oct 05, 2018 | 20.83 | 21.15 | 20.29 | 20.49 | 159,000 | -0.31(-1.49%) |
Oct 04, 2018 | 20.64 | 21.03 | 20.64 | 20.80 | 208,047 | +0.17(+0.82%) |
Oct 03, 2018 | 21.05 | 21.12 | 20.20 | 20.63 | 233,630 | -0.43(-2.04%) |
Oct 02, 2018 | 21.11 | 21.57 | 20.90 | 21.06 | 200,947 | -0.16(-0.75%) |
Oct 01, 2018 | 21.90 | 22.18 | 21.18 | 21.22 | 86,480 | -0.68(-3.11%) |
Sep 28, 2018 | 21.70 | 22.10 | 21.65 | 21.90 | 171,200 | +0.20(+0.92%) |
Sep 27, 2018 | 21.45 | 21.70 | 21.20 | 21.70 | 129,043 | +0.20(+0.93%) |
Sep 26, 2018 | 21.60 | 21.75 | 21.40 | 21.50 | 224,246 | +0.00(+0.00%) |
Sep 25, 2018 | 22.00 | 22.15 | 21.40 | 21.50 | 242,318 | -0.50(-2.27%) |
Sep 24, 2018 | 21.85 | 22.15 | 21.50 | 22.00 | 287,323 | +0.55(+2.56%) |
Sep 21, 2018 | 20.05 | 21.90 | 20.05 | 21.45 | 950,600 | +1.40(+6.98%) |
Sep 20, 2018 | 20.10 | 20.25 | 19.75 | 20.05 | 173,107 | +0.00(+0.00%) |
Sep 19, 2018 | 20.20 | 20.50 | 19.85 | 20.05 | 135,071 | -0.25(-1.23%) |
Sep 18, 2018 | 20.50 | 20.85 | 20.20 | 20.30 | 148,518 | -0.20(-0.98%) |
Sep 17, 2018 | 20.20 | 20.60 | 19.90 | 20.50 | 227,093 | +0.15(+0.74%) |
Sep 14, 2018 | 20.25 | 20.80 | 20.00 | 20.35 | 333,400 | +0.05(+0.25%) |
Sep 13, 2018 | 20.85 | 20.85 | 19.15 | 20.30 | 1,132,960 | -1.85(-8.35%) |
Sep 12, 2018 | 22.20 | 22.20 | 21.85 | 22.15 | 128,906 | +0.05(+0.23%) |
Sep 11, 2018 | 22.00 | 22.15 | 21.60 | 22.10 | 145,953 | +0.25(+1.14%) |
Sep 10, 2018 | 21.90 | 22.20 | 21.65 | 21.85 | 193,849 | -0.15(-0.68%) |
Sep 07, 2018 | 21.85 | 22.15 | 21.50 | 22.00 | 325,300 | +0.20(+0.92%) |
Sep 06, 2018 | 21.50 | 22.05 | 21.30 | 21.80 | 319,281 | +0.40(+1.87%) |
Sep 05, 2018 | 21.00 | 21.45 | 20.90 | 21.40 | 203,235 | +0.35(+1.66%) |