Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 14.27 | 14.98 | 14.26 | 14.63 | 5,525,400 | +0.50(+3.54%) |
Aug 29, 2019 | 12.71 | 14.35 | 12.46 | 14.13 | 11,111,536 | +0.30(+2.17%) |
Aug 28, 2019 | 13.55 | 13.96 | 13.41 | 13.83 | 4,882,382 | +0.15(+1.10%) |
Aug 27, 2019 | 14.01 | 14.04 | 13.47 | 13.68 | 2,332,597 | -0.21(-1.51%) |
Aug 26, 2019 | 13.93 | 13.97 | 13.58 | 13.89 | 1,920,067 | +0.13(+0.94%) |
Aug 23, 2019 | 13.51 | 13.93 | 13.48 | 13.76 | 3,403,400 | +0.23(+1.70%) |
Aug 22, 2019 | 13.52 | 13.63 | 13.28 | 13.53 | 1,339,611 | +0.00(+0.00%) |
Aug 21, 2019 | 13.53 | 13.71 | 13.44 | 13.53 | 997,752 | +0.13(+0.97%) |
Aug 20, 2019 | 13.40 | 13.50 | 13.26 | 13.40 | 1,023,640 | -0.05(-0.37%) |
Aug 19, 2019 | 13.56 | 13.59 | 13.40 | 13.45 | 975,345 | +0.10(+0.75%) |
Aug 16, 2019 | 13.28 | 13.51 | 13.20 | 13.35 | 1,358,100 | +0.21(+1.60%) |
Aug 15, 2019 | 13.11 | 13.21 | 12.87 | 13.14 | 2,169,363 | +0.11(+0.84%) |
Aug 14, 2019 | 13.31 | 13.40 | 12.76 | 13.03 | 3,027,930 | -0.55(-4.05%) |
Aug 13, 2019 | 13.40 | 13.70 | 13.31 | 13.58 | 2,067,728 | +0.12(+0.89%) |
Aug 12, 2019 | 13.83 | 13.91 | 13.42 | 13.46 | 1,809,744 | -0.52(-3.72%) |
Aug 09, 2019 | 14.40 | 14.49 | 13.91 | 13.98 | 1,774,100 | -0.53(-3.65%) |
Aug 08, 2019 | 14.42 | 14.59 | 14.24 | 14.51 | 1,215,455 | +0.24(+1.68%) |
Aug 07, 2019 | 14.18 | 14.48 | 14.03 | 14.27 | 1,771,425 | -0.12(-0.83%) |
Aug 06, 2019 | 14.95 | 15.06 | 14.37 | 14.39 | 1,695,875 | -0.39(-2.64%) |
Aug 05, 2019 | 15.25 | 15.26 | 14.50 | 14.78 | 2,438,153 | -0.76(-4.89%) |
Aug 02, 2019 | 16.05 | 16.05 | 15.25 | 15.54 | 2,628,500 | -0.55(-3.42%) |
Aug 01, 2019 | 16.57 | 16.81 | 16.08 | 16.09 | 1,779,761 | -0.45(-2.72%) |
Jul 31, 2019 | 16.90 | 17.04 | 16.41 | 16.54 | 1,316,123 | -0.28(-1.66%) |
Jul 30, 2019 | 16.71 | 16.85 | 16.55 | 16.82 | 821,629 | -0.04(-0.24%) |
Jul 29, 2019 | 16.99 | 17.10 | 16.47 | 16.86 | 1,895,388 | -0.11(-0.65%) |
Jul 26, 2019 | 17.01 | 17.20 | 16.87 | 16.97 | 992,800 | +0.05(+0.30%) |
Jul 25, 2019 | 16.76 | 17.05 | 16.60 | 16.92 | 878,543 | +0.13(+0.77%) |
Jul 24, 2019 | 16.48 | 16.82 | 16.41 | 16.79 | 1,238,284 | +0.29(+1.76%) |
Jul 23, 2019 | 16.62 | 16.66 | 16.35 | 16.50 | 1,081,967 | -0.03(-0.18%) |
Jul 22, 2019 | 16.76 | 16.95 | 16.50 | 16.53 | 1,515,488 | -0.22(-1.31%) |
Jul 19, 2019 | 16.99 | 17.06 | 16.63 | 16.75 | 1,656,300 | -0.23(-1.35%) |
Jul 18, 2019 | 17.10 | 17.19 | 16.85 | 16.98 | 1,128,322 | -0.14(-0.82%) |
Jul 17, 2019 | 17.31 | 17.40 | 17.09 | 17.12 | 1,186,853 | -0.19(-1.10%) |
Jul 16, 2019 | 17.31 | 17.39 | 17.14 | 17.31 | 1,105,174 | -0.02(-0.12%) |
Jul 15, 2019 | 17.51 | 17.57 | 17.25 | 17.33 | 775,208 | -0.18(-1.03%) |
Jul 12, 2019 | 17.52 | 17.60 | 17.33 | 17.51 | 849,300 | +0.06(+0.34%) |
Jul 11, 2019 | 17.46 | 17.58 | 17.23 | 17.45 | 1,478,258 | +0.02(+0.11%) |
Jul 10, 2019 | 17.25 | 17.74 | 17.20 | 17.43 | 1,763,075 | +0.16(+0.93%) |
Jul 09, 2019 | 17.04 | 17.27 | 17.02 | 17.27 | 1,222,752 | +0.14(+0.82%) |
Jul 08, 2019 | 17.34 | 17.39 | 17.10 | 17.13 | 1,009,886 | -0.32(-1.83%) |
Jul 05, 2019 | 17.44 | 17.49 | 17.18 | 17.45 | 891,700 | -0.14(-0.80%) |
Jul 03, 2019 | 17.42 | 17.79 | 17.40 | 17.59 | 657,400 | +0.24(+1.38%) |
Jul 02, 2019 | 17.50 | 17.50 | 17.24 | 17.35 | 1,135,759 | -0.16(-0.91%) |
Jul 01, 2019 | 17.84 | 17.99 | 17.42 | 17.51 | 1,725,664 | -0.10(-0.57%) |
Jun 28, 2019 | 17.64 | 17.70 | 17.39 | 17.61 | 3,808,800 | +0.06(+0.34%) |
Jun 27, 2019 | 17.48 | 17.62 | 17.28 | 17.55 | 1,419,278 | +0.16(+0.92%) |
Jun 26, 2019 | 17.73 | 17.92 | 17.33 | 17.39 | 2,101,238 | -0.22(-1.25%) |
Jun 25, 2019 | 17.87 | 17.97 | 17.52 | 17.61 | 2,210,949 | -0.26(-1.45%) |
Jun 24, 2019 | 18.18 | 18.33 | 17.83 | 17.87 | 2,556,775 | -0.31(-1.71%) |
Jun 21, 2019 | 18.48 | 18.60 | 18.17 | 18.18 | 3,967,500 | -0.38(-2.05%) |
Jun 20, 2019 | 18.48 | 18.76 | 18.46 | 18.56 | 2,293,112 | +0.18(+0.98%) |
Jun 19, 2019 | 18.34 | 18.53 | 18.05 | 18.38 | 2,077,051 | +0.11(+0.60%) |
Jun 18, 2019 | 18.29 | 18.52 | 18.25 | 18.27 | 2,141,390 | +0.19(+1.05%) |
Jun 17, 2019 | 17.90 | 18.47 | 17.84 | 18.08 | 2,853,840 | +0.28(+1.57%) |
Jun 14, 2019 | 17.88 | 18.08 | 17.56 | 17.80 | 2,832,800 | -0.14(-0.78%) |
Jun 13, 2019 | 17.93 | 18.16 | 17.70 | 17.94 | 2,297,149 | +0.05(+0.28%) |
Jun 12, 2019 | 17.67 | 17.99 | 17.64 | 17.89 | 2,368,783 | +0.17(+0.96%) |
Jun 11, 2019 | 17.97 | 18.05 | 17.59 | 17.72 | 3,471,142 | -0.05(-0.28%) |
Jun 10, 2019 | 17.55 | 18.09 | 17.54 | 17.77 | 2,787,102 | +0.36(+2.07%) |
Jun 07, 2019 | 17.67 | 17.83 | 17.28 | 17.41 | 2,859,500 | -0.22(-1.25%) |
Jun 06, 2019 | 17.06 | 17.73 | 16.87 | 17.63 | 2,846,973 | +0.59(+3.46%) |
Jun 05, 2019 | 16.99 | 17.30 | 16.75 | 17.04 | 4,496,696 | -0.14(-0.81%) |
Jun 04, 2019 | 15.41 | 17.20 | 15.30 | 17.18 | 18,701,080 | -0.75(-4.18%) |
Jun 03, 2019 | 18.45 | 18.50 | 17.76 | 17.93 | 6,053,500 | -0.56(-3.03%) |
May 31, 2019 | 18.85 | 18.85 | 18.29 | 18.49 | 4,144,000 | -0.69(-3.60%) |
May 30, 2019 | 19.30 | 19.42 | 18.95 | 19.18 | 2,717,077 | -0.03(-0.16%) |
May 29, 2019 | 19.30 | 19.43 | 19.08 | 19.21 | 1,674,448 | -0.24(-1.23%) |
May 28, 2019 | 19.50 | 19.94 | 19.38 | 19.45 | 2,024,916 | +0.05(+0.26%) |
May 24, 2019 | 19.56 | 19.60 | 19.24 | 19.40 | 956,800 | +0.01(+0.05%) |
May 23, 2019 | 19.41 | 19.47 | 19.15 | 19.39 | 1,601,539 | -0.28(-1.42%) |
May 22, 2019 | 19.48 | 19.85 | 19.48 | 19.67 | 1,104,985 | +0.14(+0.72%) |
May 21, 2019 | 19.46 | 19.64 | 19.44 | 19.53 | 994,814 | +0.28(+1.45%) |
May 20, 2019 | 19.30 | 19.59 | 19.06 | 19.25 | 1,259,385 | -0.42(-2.14%) |
May 17, 2019 | 19.72 | 20.05 | 19.54 | 19.67 | 2,130,900 | -0.29(-1.45%) |
May 16, 2019 | 19.53 | 20.10 | 19.53 | 19.96 | 1,598,239 | +0.42(+2.15%) |
May 15, 2019 | 19.12 | 19.82 | 19.10 | 19.54 | 1,855,268 | +0.17(+0.88%) |
May 14, 2019 | 19.00 | 19.52 | 18.97 | 19.37 | 925,544 | +0.50(+2.65%) |
May 13, 2019 | 19.67 | 19.78 | 18.87 | 18.87 | 1,922,032 | -1.37(-6.77%) |
May 10, 2019 | 20.03 | 20.38 | 19.70 | 20.24 | 1,236,700 | +0.01(+0.05%) |
May 09, 2019 | 19.85 | 20.45 | 19.61 | 20.23 | 1,045,603 | +0.10(+0.50%) |
May 08, 2019 | 20.00 | 20.27 | 19.84 | 20.13 | 1,109,744 | +0.10(+0.50%) |
May 07, 2019 | 20.52 | 20.75 | 19.83 | 20.03 | 1,888,560 | -0.76(-3.66%) |
May 06, 2019 | 20.25 | 20.88 | 20.09 | 20.79 | 1,341,843 | -0.02(-0.10%) |
May 03, 2019 | 20.40 | 20.84 | 20.40 | 20.81 | 925,200 | +0.47(+2.31%) |
May 02, 2019 | 20.16 | 20.57 | 19.96 | 20.34 | 918,630 | +0.12(+0.59%) |
May 01, 2019 | 20.79 | 20.80 | 20.21 | 20.22 | 1,008,394 | -0.40(-1.94%) |
Apr 30, 2019 | 20.78 | 20.85 | 20.32 | 20.62 | 1,302,072 | -0.07(-0.34%) |
Apr 29, 2019 | 20.53 | 21.19 | 20.47 | 20.69 | 1,553,333 | +0.24(+1.17%) |
Apr 26, 2019 | 20.17 | 20.54 | 20.00 | 20.45 | 1,279,300 | +0.32(+1.59%) |
Apr 25, 2019 | 20.44 | 20.69 | 19.98 | 20.13 | 1,504,817 | -0.42(-2.04%) |
Apr 24, 2019 | 20.37 | 20.67 | 20.31 | 20.55 | 1,801,908 | +0.29(+1.43%) |
Apr 23, 2019 | 19.93 | 20.39 | 19.74 | 20.26 | 2,934,625 | +0.54(+2.74%) |
Apr 22, 2019 | 18.78 | 19.99 | 18.73 | 19.72 | 4,436,245 | +0.88(+4.67%) |
Apr 18, 2019 | 18.70 | 18.96 | 18.37 | 18.84 | 2,008,400 | +0.04(+0.21%) |
Apr 17, 2019 | 19.41 | 19.43 | 18.70 | 18.80 | 1,825,022 | -0.49(-2.54%) |
Apr 16, 2019 | 19.75 | 19.77 | 19.25 | 19.29 | 1,363,927 | -0.43(-2.18%) |
Apr 15, 2019 | 19.70 | 19.83 | 19.47 | 19.72 | 914,031 | +0.02(+0.10%) |
Apr 12, 2019 | 19.81 | 19.84 | 19.56 | 19.70 | 890,100 | -0.04(-0.20%) |
Apr 11, 2019 | 19.90 | 20.02 | 19.71 | 19.74 | 868,837 | -0.02(-0.10%) |
Apr 10, 2019 | 19.61 | 19.99 | 19.44 | 19.76 | 1,306,258 | +0.24(+1.23%) |
Apr 09, 2019 | 19.42 | 19.68 | 19.35 | 19.52 | 1,197,601 | +0.01(+0.05%) |
Apr 08, 2019 | 19.65 | 19.75 | 19.44 | 19.51 | 1,319,121 | -0.19(-0.96%) |
Apr 05, 2019 | 19.65 | 19.88 | 19.54 | 19.70 | 1,337,000 | +0.15(+0.77%) |
Apr 04, 2019 | 20.21 | 20.25 | 19.21 | 19.55 | 2,148,500 | -0.57(-2.83%) |
Apr 03, 2019 | 19.65 | 20.15 | 19.60 | 20.12 | 2,294,947 | +0.53(+2.71%) |
Apr 02, 2019 | 19.56 | 19.62 | 19.34 | 19.59 | 1,164,049 | +0.10(+0.51%) |
Apr 01, 2019 | 19.43 | 19.64 | 19.35 | 19.49 | 1,153,629 | +0.18(+0.93%) |
Mar 29, 2019 | 19.25 | 19.40 | 19.12 | 19.31 | 1,230,800 | +0.25(+1.31%) |
Mar 28, 2019 | 18.90 | 19.15 | 18.77 | 19.06 | 815,990 | +0.22(+1.17%) |
Mar 27, 2019 | 19.19 | 19.19 | 18.45 | 18.84 | 1,716,154 | -0.37(-1.93%) |
Mar 26, 2019 | 19.20 | 19.42 | 19.11 | 19.21 | 1,175,952 | +0.13(+0.68%) |
Mar 25, 2019 | 18.93 | 19.11 | 18.64 | 19.08 | 2,119,454 | +0.01(+0.05%) |
Mar 22, 2019 | 19.79 | 19.85 | 19.03 | 19.07 | 2,008,000 | -0.88(-4.41%) |
Mar 21, 2019 | 19.54 | 20.06 | 19.44 | 19.95 | 1,258,938 | +0.33(+1.68%) |
Mar 20, 2019 | 19.98 | 20.05 | 19.45 | 19.62 | 1,708,366 | -0.38(-1.90%) |
Mar 19, 2019 | 19.90 | 20.09 | 19.76 | 20.00 | 2,140,294 | +0.10(+0.50%) |
Mar 18, 2019 | 19.87 | 20.23 | 19.70 | 19.90 | 1,541,839 | +0.03(+0.15%) |
Mar 15, 2019 | 19.75 | 19.90 | 19.62 | 19.87 | 2,276,600 | +0.18(+0.91%) |
Mar 14, 2019 | 19.85 | 19.95 | 19.64 | 19.69 | 1,680,665 | -0.12(-0.61%) |
Mar 13, 2019 | 20.29 | 20.35 | 19.80 | 19.81 | 2,508,994 | -0.41(-2.03%) |
Mar 12, 2019 | 19.88 | 20.39 | 19.74 | 20.22 | 3,018,013 | +0.41(+2.07%) |
Mar 11, 2019 | 19.23 | 20.00 | 19.21 | 19.81 | 3,063,276 | +0.69(+3.61%) |
Mar 08, 2019 | 18.50 | 19.21 | 18.43 | 19.12 | 2,960,300 | +0.19(+1.00%) |
Mar 07, 2019 | 18.80 | 19.09 | 18.55 | 18.93 | 2,988,075 | +0.13(+0.69%) |
Mar 06, 2019 | 19.11 | 19.39 | 18.53 | 18.80 | 3,631,796 | -0.35(-1.83%) |
Mar 05, 2019 | 19.47 | 19.49 | 19.08 | 19.15 | 3,209,596 | -0.37(-1.90%) |
Mar 04, 2019 | 20.20 | 20.20 | 19.04 | 19.52 | 3,761,667 | -0.57(-2.84%) |
Mar 01, 2019 | 20.65 | 20.78 | 19.41 | 20.09 | 6,555,100 | -0.15(-0.74%) |
Feb 28, 2019 | 19.22 | 20.49 | 19.10 | 20.24 | 16,979,124 | -4.64(-18.65%) |
Feb 27, 2019 | 24.41 | 24.93 | 24.15 | 24.88 | 5,383,931 | +0.55(+2.26%) |
Feb 26, 2019 | 24.11 | 24.45 | 23.90 | 24.33 | 2,134,485 | +0.13(+0.54%) |
Feb 25, 2019 | 24.60 | 24.63 | 24.04 | 24.20 | 2,467,849 | -0.29(-1.18%) |
Feb 22, 2019 | 24.31 | 24.50 | 24.12 | 24.49 | 1,678,800 | +0.20(+0.82%) |
Feb 21, 2019 | 24.15 | 24.34 | 23.93 | 24.29 | 1,141,388 | +0.13(+0.54%) |
Feb 20, 2019 | 24.36 | 24.52 | 24.07 | 24.16 | 1,327,734 | -0.26(-1.06%) |
Feb 19, 2019 | 24.60 | 24.79 | 24.36 | 24.42 | 1,682,528 | -0.18(-0.73%) |
Feb 15, 2019 | 24.21 | 24.60 | 24.04 | 24.60 | 1,826,500 | +0.37(+1.53%) |
Feb 14, 2019 | 23.89 | 24.32 | 23.80 | 24.23 | 1,553,136 | +0.07(+0.29%) |
Feb 13, 2019 | 24.24 | 24.34 | 23.85 | 24.16 | 1,570,983 | +0.01(+0.04%) |
Feb 12, 2019 | 23.71 | 24.27 | 23.60 | 24.15 | 2,150,050 | +0.69(+2.94%) |
Feb 11, 2019 | 23.75 | 23.85 | 23.20 | 23.46 | 1,761,429 | -0.05(-0.21%) |
Feb 08, 2019 | 22.55 | 23.60 | 22.55 | 23.51 | 2,207,700 | +0.72(+3.16%) |
Feb 07, 2019 | 23.00 | 23.03 | 22.32 | 22.79 | 2,203,439 | -0.48(-2.06%) |
Feb 06, 2019 | 23.50 | 23.83 | 23.12 | 23.27 | 2,942,721 | -0.18(-0.77%) |
Feb 05, 2019 | 22.75 | 23.68 | 22.19 | 23.45 | 8,376,135 | +1.88(+8.72%) |
Feb 04, 2019 | 21.38 | 21.88 | 21.34 | 21.57 | 1,407,956 | +0.30(+1.41%) |
Feb 01, 2019 | 21.00 | 21.29 | 20.76 | 21.27 | 1,544,200 | +0.35(+1.67%) |
Jan 31, 2019 | 20.43 | 21.07 | 20.42 | 20.92 | 1,532,760 | +0.55(+2.70%) |
Jan 30, 2019 | 19.90 | 20.38 | 19.63 | 20.37 | 981,190 | +0.62(+3.14%) |
Jan 29, 2019 | 20.30 | 20.32 | 19.72 | 19.75 | 964,854 | -0.56(-2.76%) |
Jan 28, 2019 | 19.90 | 20.33 | 19.67 | 20.31 | 1,236,808 | +0.11(+0.54%) |
Jan 25, 2019 | 20.06 | 20.30 | 19.92 | 20.20 | 1,820,000 | +0.35(+1.76%) |
Jan 24, 2019 | 19.51 | 19.91 | 19.45 | 19.85 | 1,133,034 | +0.56(+2.90%) |
Jan 23, 2019 | 19.63 | 19.68 | 19.16 | 19.29 | 798,077 | -0.16(-0.82%) |
Jan 22, 2019 | 19.74 | 19.75 | 19.25 | 19.45 | 1,610,347 | -0.43(-2.16%) |
Jan 18, 2019 | 19.80 | 19.99 | 19.50 | 19.88 | 1,188,900 | +0.33(+1.69%) |
Jan 17, 2019 | 19.00 | 19.62 | 18.86 | 19.55 | 803,362 | +0.38(+1.98%) |
Jan 16, 2019 | 19.38 | 19.70 | 19.08 | 19.17 | 1,220,840 | -0.16(-0.83%) |
Jan 15, 2019 | 19.26 | 19.48 | 18.85 | 19.33 | 1,726,993 | +0.74(+3.98%) |
Jan 14, 2019 | 18.80 | 18.85 | 18.48 | 18.59 | 1,644,088 | -0.47(-2.47%) |
Jan 11, 2019 | 19.03 | 19.19 | 18.81 | 19.06 | 1,329,800 | -0.10(-0.52%) |
Jan 10, 2019 | 18.98 | 19.35 | 18.87 | 19.16 | 1,353,109 | -0.14(-0.73%) |
Jan 09, 2019 | 19.39 | 19.56 | 19.19 | 19.30 | 1,183,638 | +0.08(+0.42%) |
Jan 08, 2019 | 19.62 | 19.78 | 18.87 | 19.22 | 1,573,055 | -0.04(-0.21%) |
Jan 07, 2019 | 18.59 | 19.37 | 18.44 | 19.26 | 2,802,368 | +0.69(+3.72%) |
Jan 04, 2019 | 18.08 | 18.68 | 18.00 | 18.57 | 2,036,200 | +0.91(+5.15%) |
Jan 03, 2019 | 17.99 | 18.41 | 17.63 | 17.66 | 2,309,941 | -0.72(-3.92%) |
Jan 02, 2019 | 16.53 | 18.48 | 16.30 | 18.38 | 6,581,950 | +1.50(+8.89%) |
Dec 31, 2018 | 17.12 | 17.30 | 16.75 | 16.88 | 2,474,900 | -0.03(-0.18%) |
Dec 28, 2018 | 17.18 | 17.35 | 16.89 | 16.91 | 2,043,400 | -0.22(-1.28%) |
Dec 27, 2018 | 16.56 | 17.20 | 16.51 | 17.13 | 2,123,209 | +0.29(+1.72%) |
Dec 26, 2018 | 15.89 | 16.90 | 15.81 | 16.84 | 2,376,229 | +1.08(+6.85%) |
Dec 24, 2018 | 15.71 | 16.35 | 15.64 | 15.76 | 2,051,700 | -0.27(-1.68%) |
Dec 21, 2018 | 16.82 | 16.92 | 16.03 | 16.03 | 3,796,600 | -0.79(-4.70%) |
Dec 20, 2018 | 17.87 | 18.22 | 16.29 | 16.82 | 3,292,328 | -1.20(-6.66%) |
Dec 19, 2018 | 18.11 | 18.67 | 17.76 | 18.02 | 2,682,173 | -0.03(-0.17%) |
Dec 18, 2018 | 17.78 | 18.23 | 17.63 | 18.05 | 1,956,722 | +0.51(+2.91%) |
Dec 17, 2018 | 18.11 | 18.19 | 17.40 | 17.54 | 2,202,707 | -0.64(-3.52%) |
Dec 14, 2018 | 18.28 | 18.71 | 18.05 | 18.18 | 1,672,300 | -0.35(-1.89%) |
Dec 13, 2018 | 19.32 | 19.48 | 18.46 | 18.53 | 1,935,355 | -0.71(-3.69%) |
Dec 12, 2018 | 19.13 | 19.66 | 18.90 | 19.24 | 2,374,683 | +0.48(+2.56%) |
Dec 11, 2018 | 19.06 | 19.41 | 18.62 | 18.76 | 1,687,500 | +0.16(+0.86%) |
Dec 10, 2018 | 18.11 | 18.70 | 17.98 | 18.60 | 1,491,216 | +0.44(+2.42%) |
Dec 07, 2018 | 18.82 | 18.93 | 18.00 | 18.16 | 1,549,100 | -0.79(-4.17%) |
Dec 06, 2018 | 17.72 | 18.88 | 17.62 | 18.95 | 1,972,351 | +0.59(+3.21%) |
Dec 04, 2018 | 19.16 | 19.33 | 18.29 | 18.36 | 2,667,900 | -0.84(-4.37%) |
Dec 03, 2018 | 19.27 | 19.29 | 18.88 | 19.20 | 2,610,887 | +0.41(+2.18%) |
Nov 30, 2018 | 18.02 | 18.95 | 17.96 | 18.79 | 4,484,100 | +0.66(+3.64%) |
Nov 29, 2018 | 18.80 | 19.00 | 17.08 | 18.13 | 9,520,812 | -0.06(-0.33%) |
Nov 28, 2018 | 17.67 | 18.28 | 17.37 | 18.19 | 4,538,676 | +0.78(+4.48%) |
Nov 27, 2018 | 17.13 | 17.65 | 16.91 | 17.41 | 2,096,601 | +0.13(+0.75%) |
Nov 26, 2018 | 17.25 | 17.58 | 17.13 | 17.28 | 2,385,173 | +0.28(+1.65%) |
Nov 23, 2018 | 16.58 | 17.20 | 16.58 | 17.00 | 790,100 | +0.20(+1.19%) |
Nov 21, 2018 | 16.80 | 16.80 | 16.80 | 0 | +0.61(+3.77%) | |
Nov 20, 2018 | 15.90 | 16.77 | 15.71 | 16.19 | 3,874,404 | -0.47(-2.82%) |
Nov 19, 2018 | 17.84 | 17.90 | 16.61 | 16.66 | 3,277,999 | -1.24(-6.93%) |
Nov 16, 2018 | 17.83 | 18.15 | 17.69 | 17.90 | 997,800 | -0.16(-0.89%) |
Nov 15, 2018 | 17.62 | 18.16 | 17.55 | 18.06 | 1,860,513 | +0.39(+2.21%) |
Nov 14, 2018 | 18.13 | 18.25 | 17.62 | 17.67 | 1,293,250 | -0.14(-0.79%) |
Nov 13, 2018 | 17.88 | 18.32 | 17.68 | 17.81 | 1,225,753 | +0.05(+0.28%) |
Nov 12, 2018 | 18.43 | 18.47 | 17.42 | 17.76 | 1,821,210 | -0.73(-3.95%) |
Nov 09, 2018 | 19.07 | 19.10 | 18.23 | 18.49 | 1,609,100 | -0.49(-2.58%) |
Nov 08, 2018 | 19.25 | 19.44 | 18.88 | 18.98 | 1,427,205 | -0.27(-1.40%) |
Nov 07, 2018 | 18.79 | 19.40 | 18.73 | 19.25 | 1,597,969 | +0.69(+3.72%) |
Nov 06, 2018 | 18.20 | 18.83 | 18.13 | 18.56 | 1,450,478 | +0.35(+1.92%) |
Nov 05, 2018 | 18.61 | 18.87 | 17.89 | 18.21 | 1,611,236 | -0.23(-1.25%) |
Nov 02, 2018 | 18.72 | 18.82 | 18.24 | 18.44 | 1,896,100 | -0.18(-0.97%) |
Nov 01, 2018 | 18.14 | 18.65 | 17.77 | 18.62 | 1,959,948 | +0.62(+3.44%) |
Oct 31, 2018 | 17.92 | 18.40 | 17.82 | 18.00 | 2,105,916 | +0.52(+2.97%) |
Oct 30, 2018 | 16.97 | 17.61 | 16.89 | 17.48 | 1,485,496 | +0.22(+1.27%) |
Oct 29, 2018 | 18.10 | 18.30 | 16.90 | 17.26 | 2,582,020 | -0.41(-2.32%) |
Oct 26, 2018 | 17.88 | 18.16 | 17.36 | 17.67 | 2,743,800 | -0.74(-4.02%) |
Oct 25, 2018 | 17.55 | 18.50 | 17.45 | 18.41 | 3,628,027 | +1.06(+6.11%) |
Oct 24, 2018 | 18.44 | 18.55 | 17.31 | 17.35 | 2,270,603 | -1.09(-5.91%) |
Oct 23, 2018 | 18.14 | 18.73 | 17.90 | 18.44 | 2,124,524 | -0.31(-1.65%) |
Oct 22, 2018 | 18.10 | 18.95 | 18.04 | 18.75 | 2,255,904 | +0.73(+4.05%) |
Oct 19, 2018 | 19.07 | 19.21 | 18.00 | 18.02 | 2,587,400 | -0.97(-5.11%) |
Oct 18, 2018 | 19.71 | 19.78 | 18.85 | 18.99 | 1,811,557 | -0.85(-4.28%) |
Oct 17, 2018 | 20.11 | 20.11 | 19.61 | 19.84 | 1,433,442 | -0.23(-1.15%) |
Oct 16, 2018 | 19.40 | 20.14 | 19.20 | 20.07 | 2,630,538 | +0.99(+5.19%) |
Oct 15, 2018 | 19.12 | 19.51 | 18.74 | 19.08 | 2,812,508 | -0.13(-0.68%) |
Oct 12, 2018 | 19.45 | 19.50 | 18.75 | 19.21 | 3,180,200 | +0.36(+1.91%) |
Oct 11, 2018 | 18.83 | 19.30 | 18.69 | 18.85 | 4,075,791 | -0.13(-0.68%) |
Oct 10, 2018 | 19.62 | 19.65 | 18.69 | 18.98 | 5,145,554 | -0.74(-3.75%) |
Oct 09, 2018 | 19.70 | 20.26 | 19.51 | 19.72 | 4,040,279 | -0.21(-1.05%) |
Oct 08, 2018 | 20.50 | 20.61 | 19.42 | 19.93 | 4,173,738 | -0.96(-4.60%) |
Oct 05, 2018 | 21.14 | 21.57 | 20.41 | 20.89 | 3,602,700 | -0.29(-1.37%) |
Oct 04, 2018 | 22.35 | 22.35 | 21.07 | 21.18 | 2,977,537 | -1.18(-5.28%) |
Oct 03, 2018 | 22.14 | 22.46 | 21.65 | 22.36 | 1,964,523 | +0.33(+1.50%) |
Oct 02, 2018 | 22.50 | 22.80 | 21.95 | 22.03 | 5,171,352 | -0.48(-2.13%) |
Oct 01, 2018 | 24.00 | 24.10 | 22.48 | 22.51 | 4,183,581 | -1.40(-5.86%) |
Sep 28, 2018 | 23.64 | 24.43 | 23.60 | 23.91 | 4,125,100 | +0.33(+1.40%) |
Sep 27, 2018 | 23.80 | 24.12 | 23.52 | 23.58 | 2,725,341 | -0.18(-0.76%) |
Sep 26, 2018 | 24.20 | 24.43 | 23.69 | 23.76 | 3,692,856 | -0.24(-1.00%) |
Sep 25, 2018 | 23.84 | 24.02 | 23.77 | 24.00 | 2,149,765 | +0.19(+0.80%) |
Sep 24, 2018 | 23.45 | 23.83 | 23.05 | 23.81 | 2,400,004 | +0.17(+0.72%) |
Sep 21, 2018 | 24.00 | 24.01 | 23.60 | 23.64 | 3,969,400 | -0.28(-1.17%) |
Sep 20, 2018 | 23.62 | 24.04 | 23.45 | 23.92 | 2,305,761 | +0.37(+1.57%) |
Sep 19, 2018 | 24.03 | 24.17 | 23.25 | 23.55 | 2,599,981 | -0.49(-2.04%) |
Sep 18, 2018 | 23.98 | 24.23 | 23.88 | 24.04 | 2,082,963 | +0.27(+1.14%) |
Sep 17, 2018 | 24.64 | 24.87 | 23.68 | 23.77 | 3,248,004 | -0.97(-3.92%) |
Sep 14, 2018 | 25.00 | 25.15 | 24.68 | 24.74 | 2,521,200 | -0.17(-0.68%) |
Sep 13, 2018 | 24.79 | 25.36 | 24.73 | 24.91 | 1,486,178 | +0.07(+0.28%) |
Sep 12, 2018 | 25.03 | 25.18 | 24.16 | 24.84 | 1,812,619 | -0.31(-1.23%) |
Sep 11, 2018 | 24.50 | 25.40 | 24.46 | 25.15 | 2,019,573 | +0.48(+1.95%) |
Sep 10, 2018 | 24.86 | 24.99 | 24.38 | 24.67 | 2,204,100 | +0.12(+0.49%) |
Sep 07, 2018 | 24.00 | 25.08 | 23.96 | 24.55 | 2,663,500 | +0.22(+0.90%) |
Sep 06, 2018 | 23.51 | 24.43 | 23.40 | 24.33 | 3,981,122 | +0.77(+3.27%) |
Sep 05, 2018 | 24.52 | 24.60 | 23.02 | 23.56 | 5,171,278 | -1.05(-4.27%) |