Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 26.12 | 27.00 | 26.03 | 26.85 | 1,115,002 | +0.73(+2.80%) |
Sep 27, 2019 | 26.40 | 27.09 | 26.02 | 26.12 | 781,490 | -0.26(-0.99%) |
Sep 26, 2019 | 27.07 | 27.07 | 26.34 | 26.38 | 783,750 | -0.21(-0.80%) |
Sep 25, 2019 | 25.90 | 26.89 | 25.87 | 26.59 | 1,079,358 | +0.66(+2.53%) |
Sep 24, 2019 | 27.51 | 27.57 | 25.84 | 25.94 | 1,545,210 | -1.60(-5.80%) |
Sep 23, 2019 | 27.66 | 27.82 | 27.17 | 27.53 | 744,654 | -0.34(-1.23%) |
Sep 20, 2019 | 28.03 | 28.31 | 27.62 | 27.88 | 2,447,934 | -0.16(-0.58%) |
Sep 19, 2019 | 28.03 | 28.28 | 27.91 | 28.04 | 721,562 | +0.01(+0.03%) |
Sep 18, 2019 | 28.00 | 28.18 | 27.63 | 28.03 | 1,103,192 | -0.01(-0.03%) |
Sep 17, 2019 | 27.99 | 28.47 | 27.50 | 28.04 | 919,001 | +0.01(+0.03%) |
Sep 16, 2019 | 27.28 | 28.34 | 27.08 | 28.03 | 1,291,988 | +0.59(+2.15%) |
Sep 13, 2019 | 28.02 | 28.68 | 27.43 | 27.44 | 728,233 | -0.34(-1.23%) |
Sep 12, 2019 | 27.56 | 27.96 | 27.31 | 27.78 | 834,535 | +0.10(+0.38%) |
Sep 11, 2019 | 27.13 | 27.71 | 26.55 | 27.68 | 947,478 | +0.74(+2.75%) |
Sep 10, 2019 | 26.09 | 27.16 | 25.98 | 26.94 | 1,205,170 | +0.95(+3.66%) |
Sep 09, 2019 | 24.03 | 26.00 | 23.94 | 25.99 | 1,876,994 | +2.18(+9.14%) |
Sep 06, 2019 | 24.22 | 24.37 | 23.76 | 23.81 | 634,980 | -0.26(-1.07%) |
Sep 05, 2019 | 23.51 | 24.47 | 23.51 | 24.07 | 1,279,394 | +0.89(+3.85%) |
Sep 04, 2019 | 23.31 | 23.67 | 23.13 | 23.17 | 749,134 | +0.12(+0.54%) |
Sep 03, 2019 | 23.37 | 23.50 | 22.77 | 23.05 | 1,030,423 | -0.48(-2.06%) |
Aug 30, 2019 | 23.69 | 24.04 | 23.47 | 23.53 | 934,210 | -0.01(-0.04%) |
Aug 29, 2019 | 23.17 | 24.03 | 23.11 | 23.54 | 844,098 | +0.67(+2.91%) |
Aug 28, 2019 | 22.81 | 23.33 | 22.67 | 22.88 | 1,049,455 | -0.02(-0.08%) |
Aug 27, 2019 | 23.66 | 23.97 | 22.87 | 22.90 | 1,103,383 | -0.75(-3.17%) |
Aug 26, 2019 | 23.64 | 23.68 | 23.23 | 23.65 | 1,366,252 | +0.19(+0.81%) |
Aug 23, 2019 | 23.90 | 24.26 | 23.37 | 23.46 | 1,500,462 | -0.73(-3.02%) |
Aug 22, 2019 | 24.58 | 24.75 | 24.16 | 24.19 | 1,093,012 | -0.25(-1.01%) |
Aug 21, 2019 | 25.09 | 25.16 | 24.41 | 24.44 | 937,986 | -0.48(-1.94%) |
Aug 20, 2019 | 24.79 | 25.05 | 24.74 | 24.92 | 1,272,091 | +0.01(+0.04%) |
Aug 19, 2019 | 25.55 | 25.79 | 24.89 | 24.91 | 1,185,073 | -0.24(-0.94%) |
Aug 16, 2019 | 25.03 | 25.42 | 24.86 | 25.15 | 1,187,339 | +0.26(+1.03%) |
Aug 15, 2019 | 25.84 | 25.84 | 24.53 | 24.89 | 1,802,455 | -0.96(-3.71%) |
Aug 14, 2019 | 27.24 | 27.39 | 25.80 | 25.85 | 1,898,697 | -1.92(-6.91%) |
Aug 13, 2019 | 27.87 | 28.51 | 27.53 | 27.77 | 2,323,519 | -0.18(-0.65%) |
Aug 12, 2019 | 29.64 | 29.64 | 27.74 | 27.95 | 1,704,542 | -1.89(-6.34%) |
Aug 09, 2019 | 30.11 | 30.11 | 29.33 | 29.84 | 1,065,774 | -0.37(-1.23%) |
Aug 08, 2019 | 29.97 | 30.29 | 29.58 | 30.21 | 1,033,337 | +0.56(+1.89%) |
Aug 07, 2019 | 31.42 | 31.81 | 29.48 | 29.65 | 2,789,781 | -2.36(-7.36%) |
Aug 06, 2019 | 31.83 | 32.41 | 30.33 | 32.01 | 3,137,804 | -0.20(-0.62%) |
Aug 05, 2019 | 32.50 | 32.57 | 31.41 | 32.21 | 1,844,539 | -0.80(-2.42%) |
Aug 02, 2019 | 33.12 | 33.42 | 32.32 | 33.01 | 1,450,152 | -0.50(-1.50%) |
Aug 01, 2019 | 34.48 | 34.68 | 33.41 | 33.51 | 1,689,296 | -1.06(-3.08%) |
Jul 31, 2019 | 34.53 | 34.99 | 34.11 | 34.57 | 1,206,879 | +1.24(+3.73%) |
Jul 30, 2019 | 34.11 | 34.54 | 33.33 | 33.33 | 663,993 | -1.08(-3.15%) |
Jul 29, 2019 | 34.28 | 34.82 | 34.19 | 34.41 | 844,870 | +0.15(+0.44%) |
Jul 26, 2019 | 34.21 | 34.45 | 33.77 | 34.26 | 607,089 | +0.14(+0.42%) |
Jul 25, 2019 | 34.69 | 34.87 | 33.80 | 34.12 | 629,124 | -0.46(-1.32%) |
Jul 24, 2019 | 33.44 | 34.81 | 33.32 | 34.57 | 987,473 | +0.97(+2.88%) |
Jul 23, 2019 | 33.67 | 34.13 | 33.42 | 33.61 | 689,307 | +0.31(+0.94%) |
Jul 22, 2019 | 34.05 | 34.17 | 33.09 | 33.29 | 921,186 | -0.72(-2.12%) |
Jul 19, 2019 | 34.01 | 34.27 | 33.65 | 34.01 | 706,025 | -0.04(-0.11%) |
Jul 18, 2019 | 34.49 | 34.52 | 33.95 | 34.05 | 500,490 | -0.28(-0.80%) |
Jul 17, 2019 | 34.39 | 34.58 | 33.83 | 34.33 | 702,578 | -0.36(-1.04%) |
Jul 16, 2019 | 34.58 | 35.00 | 34.56 | 34.69 | 911,124 | +0.14(+0.41%) |
Jul 15, 2019 | 34.41 | 34.60 | 33.80 | 34.55 | 1,162,415 | +0.52(+1.54%) |
Jul 12, 2019 | 33.59 | 34.41 | 33.59 | 34.02 | 1,399,841 | +0.28(+0.84%) |
Jul 11, 2019 | 33.22 | 34.26 | 32.57 | 33.74 | 2,680,784 | +0.71(+2.16%) |
Jul 10, 2019 | 33.36 | 33.53 | 32.15 | 33.03 | 1,164,364 | -0.24(-0.71%) |
Jul 09, 2019 | 32.97 | 33.28 | 32.66 | 33.26 | 610,533 | +0.50(+1.54%) |
Jul 08, 2019 | 33.03 | 33.26 | 32.51 | 32.76 | 713,370 | -0.47(-1.40%) |
Jul 05, 2019 | 32.95 | 33.23 | 32.17 | 33.23 | 459,421 | +0.10(+0.29%) |
Jul 03, 2019 | 33.03 | 33.16 | 32.62 | 33.13 | 324,700 | +0.38(+1.16%) |
Jul 02, 2019 | 33.09 | 33.12 | 32.31 | 32.75 | 896,981 | +0.00(+0.00%) |
Jul 01, 2019 | 34.00 | 34.41 | 32.75 | 32.75 | 619,035 | -0.66(-1.96%) |
Jun 28, 2019 | 33.34 | 33.65 | 33.20 | 33.41 | 1,479,622 | +0.30(+0.92%) |
Jun 27, 2019 | 33.04 | 33.49 | 32.79 | 33.10 | 777,449 | +0.23(+0.69%) |
Jun 26, 2019 | 33.74 | 33.99 | 32.85 | 32.87 | 935,214 | -0.65(-1.93%) |
Jun 25, 2019 | 33.13 | 33.83 | 32.90 | 33.52 | 870,443 | +0.44(+1.32%) |
Jun 24, 2019 | 32.80 | 33.12 | 32.45 | 33.08 | 875,085 | +0.49(+1.52%) |
Jun 21, 2019 | 32.90 | 33.43 | 32.55 | 32.59 | 1,069,142 | -0.45(-1.35%) |
Jun 20, 2019 | 33.42 | 33.68 | 32.81 | 33.04 | 903,139 | +0.15(+0.46%) |
Jun 19, 2019 | 32.84 | 33.08 | 32.40 | 32.88 | 968,661 | +0.18(+0.55%) |
Jun 18, 2019 | 31.93 | 33.07 | 31.86 | 32.70 | 1,544,527 | +0.95(+2.99%) |
Jun 17, 2019 | 31.42 | 31.96 | 31.16 | 31.75 | 1,022,068 | +0.17(+0.54%) |
Jun 14, 2019 | 30.95 | 31.61 | 30.45 | 31.58 | 1,529,511 | +0.55(+1.78%) |
Jun 13, 2019 | 28.82 | 31.46 | 28.82 | 31.03 | 2,994,170 | +1.88(+6.45%) |
Jun 12, 2019 | 28.88 | 29.33 | 28.75 | 29.15 | 819,575 | +0.07(+0.23%) |
Jun 11, 2019 | 29.34 | 29.75 | 29.03 | 29.08 | 589,778 | +0.20(+0.69%) |
Jun 10, 2019 | 28.61 | 29.36 | 28.40 | 28.88 | 782,599 | +0.57(+2.01%) |
Jun 07, 2019 | 28.36 | 28.75 | 28.18 | 28.31 | 1,019,779 | +0.09(+0.34%) |
Jun 06, 2019 | 28.72 | 28.96 | 27.97 | 28.22 | 1,096,553 | -0.59(-2.04%) |
Jun 05, 2019 | 28.89 | 29.02 | 28.32 | 28.81 | 663,919 | +0.06(+0.20%) |
Jun 04, 2019 | 27.52 | 28.84 | 27.52 | 28.75 | 1,149,073 | +1.65(+6.10%) |
Jun 03, 2019 | 26.96 | 27.42 | 26.75 | 27.10 | 1,361,280 | +0.15(+0.56%) |
May 31, 2019 | 26.96 | 27.71 | 26.84 | 26.95 | 1,354,268 | -0.42(-1.53%) |
May 30, 2019 | 28.55 | 28.64 | 27.08 | 27.36 | 1,195,043 | -1.06(-3.74%) |
May 29, 2019 | 28.09 | 28.54 | 27.81 | 28.43 | 1,362,871 | +0.11(+0.40%) |
May 28, 2019 | 28.29 | 28.82 | 28.19 | 28.31 | 1,202,123 | -0.03(-0.10%) |
May 24, 2019 | 28.66 | 28.74 | 27.84 | 28.34 | 901,056 | -0.08(-0.27%) |
May 23, 2019 | 28.49 | 28.82 | 27.98 | 28.42 | 895,966 | -0.38(-1.32%) |
May 22, 2019 | 29.53 | 29.89 | 28.57 | 28.80 | 976,515 | -1.06(-3.56%) |
May 21, 2019 | 30.16 | 30.31 | 29.76 | 29.86 | 598,742 | -0.02(-0.06%) |
May 20, 2019 | 29.61 | 30.08 | 29.42 | 29.88 | 801,307 | -0.10(-0.35%) |
May 17, 2019 | 30.91 | 31.43 | 29.96 | 29.99 | 1,096,297 | -1.20(-3.84%) |
May 16, 2019 | 31.37 | 31.76 | 31.08 | 31.18 | 882,966 | -0.12(-0.39%) |
May 15, 2019 | 31.06 | 31.53 | 30.59 | 31.31 | 598,359 | -0.27(-0.84%) |
May 14, 2019 | 31.60 | 32.02 | 31.44 | 31.57 | 695,289 | +0.14(+0.45%) |
May 13, 2019 | 31.36 | 31.59 | 30.89 | 31.43 | 875,735 | -0.85(-2.65%) |
May 10, 2019 | 32.55 | 32.59 | 31.42 | 32.28 | 776,122 | -0.64(-1.93%) |
May 09, 2019 | 32.27 | 32.98 | 31.67 | 32.92 | 804,793 | +0.36(+1.11%) |
May 08, 2019 | 32.86 | 33.54 | 32.54 | 32.56 | 946,719 | -0.56(-1.69%) |
May 07, 2019 | 34.50 | 34.64 | 32.77 | 33.12 | 1,883,158 | -1.76(-5.04%) |
May 06, 2019 | 34.59 | 35.34 | 34.15 | 34.88 | 1,360,178 | -0.42(-1.18%) |
May 03, 2019 | 34.93 | 35.41 | 34.38 | 35.30 | 2,125,865 | +0.99(+2.88%) |
May 02, 2019 | 32.03 | 35.18 | 31.13 | 34.31 | 3,241,061 | +1.05(+3.17%) |
May 01, 2019 | 33.71 | 34.23 | 33.16 | 33.25 | 1,904,238 | -0.52(-1.55%) |
Apr 30, 2019 | 34.37 | 34.70 | 33.42 | 33.78 | 1,003,073 | -0.68(-1.99%) |
Apr 29, 2019 | 34.83 | 34.93 | 34.21 | 34.46 | 1,191,780 | -0.27(-0.77%) |
Apr 26, 2019 | 34.04 | 34.76 | 34.00 | 34.73 | 668,345 | +0.70(+2.07%) |
Apr 25, 2019 | 34.74 | 34.77 | 33.45 | 34.02 | 780,083 | -0.84(-2.40%) |
Apr 24, 2019 | 34.56 | 35.09 | 34.28 | 34.86 | 798,353 | +0.48(+1.38%) |
Apr 23, 2019 | 34.18 | 35.01 | 33.96 | 34.38 | 1,388,955 | +0.37(+1.09%) |
Apr 22, 2019 | 33.54 | 34.09 | 33.40 | 34.01 | 865,951 | +0.40(+1.19%) |
Apr 18, 2019 | 33.64 | 33.99 | 33.37 | 33.61 | 548,990 | -0.04(-0.11%) |
Apr 17, 2019 | 33.60 | 33.89 | 33.40 | 33.65 | 707,797 | +0.34(+1.03%) |
Apr 16, 2019 | 33.67 | 34.00 | 33.07 | 33.31 | 888,098 | -0.32(-0.96%) |
Apr 15, 2019 | 34.29 | 34.41 | 33.09 | 33.63 | 1,030,052 | -0.67(-1.97%) |
Apr 12, 2019 | 34.08 | 35.39 | 34.00 | 34.31 | 1,463,413 | +0.48(+1.40%) |
Apr 11, 2019 | 33.06 | 33.91 | 33.06 | 33.83 | 1,270,081 | +0.79(+2.39%) |
Apr 10, 2019 | 32.73 | 33.34 | 32.21 | 33.04 | 901,141 | +0.44(+1.34%) |
Apr 09, 2019 | 32.52 | 32.67 | 31.80 | 32.61 | 1,158,595 | -0.13(-0.41%) |
Apr 08, 2019 | 33.06 | 33.17 | 32.56 | 32.74 | 1,045,463 | -0.49(-1.49%) |
Apr 05, 2019 | 33.62 | 33.94 | 33.07 | 33.23 | 849,272 | -0.28(-0.85%) |
Apr 04, 2019 | 33.37 | 33.89 | 33.32 | 33.52 | 897,554 | +0.22(+0.66%) |
Apr 03, 2019 | 33.85 | 34.48 | 32.99 | 33.30 | 1,152,415 | -0.19(-0.57%) |
Apr 02, 2019 | 34.02 | 34.19 | 33.42 | 33.49 | 781,152 | -0.48(-1.43%) |
Apr 01, 2019 | 33.27 | 34.30 | 33.22 | 33.98 | 1,373,588 | +0.86(+2.58%) |
Mar 29, 2019 | 32.80 | 33.29 | 32.67 | 33.12 | 1,144,081 | +0.58(+1.78%) |
Mar 28, 2019 | 32.40 | 33.03 | 32.15 | 32.54 | 952,056 | +0.18(+0.56%) |
Mar 27, 2019 | 32.30 | 32.69 | 31.98 | 32.36 | 827,760 | +0.06(+0.18%) |
Mar 26, 2019 | 31.85 | 32.47 | 31.69 | 32.30 | 784,166 | +0.65(+2.04%) |
Mar 25, 2019 | 31.55 | 32.19 | 31.31 | 31.66 | 1,178,309 | +0.09(+0.27%) |
Mar 22, 2019 | 33.41 | 33.46 | 31.28 | 31.57 | 1,485,727 | -2.13(-6.32%) |
Mar 21, 2019 | 32.65 | 33.98 | 32.65 | 33.70 | 1,372,529 | +0.93(+2.84%) |
Mar 20, 2019 | 32.94 | 33.23 | 32.18 | 32.77 | 695,365 | -0.30(-0.92%) |
Mar 19, 2019 | 33.45 | 33.86 | 32.75 | 33.07 | 1,150,102 | -0.34(-1.02%) |
Mar 18, 2019 | 33.31 | 33.95 | 33.15 | 33.42 | 1,079,321 | +0.33(+1.01%) |
Mar 15, 2019 | 33.05 | 33.61 | 32.86 | 33.08 | 2,151,336 | +0.10(+0.29%) |
Mar 14, 2019 | 33.23 | 33.32 | 32.73 | 32.99 | 992,335 | -0.19(-0.57%) |
Mar 13, 2019 | 32.88 | 33.35 | 32.83 | 33.18 | 1,168,651 | +0.34(+1.04%) |
Mar 12, 2019 | 32.71 | 33.01 | 32.11 | 32.84 | 1,001,134 | +0.25(+0.76%) |
Mar 11, 2019 | 32.48 | 32.82 | 32.22 | 32.59 | 1,510,501 | +0.02(+0.06%) |
Mar 08, 2019 | 32.49 | 32.67 | 32.10 | 32.57 | 1,001,886 | -0.26(-0.78%) |
Mar 07, 2019 | 33.09 | 33.16 | 32.09 | 32.83 | 1,867,681 | -0.39(-1.17%) |
Mar 06, 2019 | 33.68 | 33.82 | 33.04 | 33.22 | 1,229,017 | -0.57(-1.69%) |
Mar 05, 2019 | 34.44 | 34.44 | 33.51 | 33.79 | 1,509,739 | -0.87(-2.52%) |
Mar 04, 2019 | 34.54 | 35.00 | 34.28 | 34.66 | 1,104,273 | +0.19(+0.55%) |
Mar 01, 2019 | 34.47 | 35.29 | 34.04 | 34.47 | 1,275,329 | +0.44(+1.28%) |
Feb 28, 2019 | 33.99 | 34.37 | 33.57 | 34.03 | 2,963,859 | -0.11(-0.33%) |
Feb 27, 2019 | 33.60 | 34.83 | 33.60 | 34.15 | 2,534,278 | +0.48(+1.41%) |
Feb 26, 2019 | 33.73 | 34.37 | 32.59 | 33.67 | 3,052,328 | +0.14(+0.43%) |
Feb 25, 2019 | 33.73 | 34.28 | 33.24 | 33.53 | 2,734,556 | -0.04(-0.11%) |
Feb 22, 2019 | 32.72 | 33.71 | 32.43 | 33.57 | 11,350,508 | +0.84(+2.55%) |
Feb 21, 2019 | 32.23 | 33.03 | 30.69 | 32.73 | 22,889,550 | +4.79(+17.14%) |
Feb 20, 2019 | 28.10 | 28.27 | 27.51 | 27.94 | 2,931,815 | -0.16(-0.57%) |
Feb 19, 2019 | 27.41 | 28.35 | 27.32 | 28.10 | 2,457,143 | +0.85(+3.10%) |
Feb 15, 2019 | 26.92 | 27.53 | 26.65 | 27.26 | 1,578,348 | +0.64(+2.39%) |
Feb 14, 2019 | 25.97 | 26.75 | 25.77 | 26.62 | 2,097,228 | +0.48(+1.82%) |
Feb 13, 2019 | 26.30 | 26.91 | 26.14 | 26.15 | 1,027,367 | -0.09(-0.33%) |
Feb 12, 2019 | 26.43 | 26.76 | 25.83 | 26.23 | 1,539,458 | +0.03(+0.11%) |
Feb 11, 2019 | 26.28 | 26.97 | 25.67 | 26.20 | 5,337,343 | +1.81(+7.40%) |
Feb 08, 2019 | 24.63 | 24.84 | 23.88 | 24.40 | 730,759 | -0.42(-1.68%) |
Feb 07, 2019 | 25.02 | 25.19 | 24.33 | 24.82 | 1,180,594 | -0.40(-1.58%) |
Feb 06, 2019 | 25.25 | 25.58 | 25.09 | 25.22 | 775,003 | -0.13(-0.53%) |
Feb 05, 2019 | 25.12 | 25.57 | 24.90 | 25.35 | 1,285,086 | +0.28(+1.10%) |
Feb 04, 2019 | 25.27 | 25.51 | 24.78 | 25.07 | 944,353 | -0.21(-0.83%) |
Feb 01, 2019 | 25.26 | 25.62 | 25.21 | 25.28 | 666,556 | -0.03(-0.11%) |
Jan 31, 2019 | 25.44 | 25.66 | 24.98 | 25.31 | 1,957,929 | -0.10(-0.41%) |
Jan 30, 2019 | 24.92 | 25.48 | 24.52 | 25.42 | 638,661 | +0.68(+2.77%) |
Jan 29, 2019 | 25.21 | 25.31 | 24.49 | 24.73 | 786,758 | -0.14(-0.57%) |
Jan 28, 2019 | 24.50 | 25.00 | 24.18 | 24.87 | 824,671 | -0.05(-0.19%) |
Jan 25, 2019 | 24.08 | 25.47 | 24.03 | 24.92 | 1,572,769 | +1.05(+4.42%) |
Jan 24, 2019 | 23.13 | 24.18 | 22.98 | 23.87 | 1,328,146 | +0.75(+3.25%) |
Jan 23, 2019 | 24.17 | 24.55 | 22.92 | 23.12 | 2,389,009 | -0.97(-4.02%) |
Jan 22, 2019 | 25.39 | 25.62 | 23.86 | 24.09 | 2,445,935 | -1.57(-6.11%) |
Jan 18, 2019 | 25.17 | 25.96 | 25.16 | 25.65 | 1,151,975 | +0.65(+2.58%) |
Jan 17, 2019 | 24.39 | 25.17 | 24.32 | 25.01 | 1,343,930 | +0.48(+1.98%) |
Jan 16, 2019 | 24.39 | 25.08 | 24.39 | 24.52 | 959,175 | +0.10(+0.39%) |
Jan 15, 2019 | 24.81 | 24.81 | 23.97 | 24.43 | 1,060,403 | -0.31(-1.27%) |
Jan 14, 2019 | 24.30 | 25.09 | 23.99 | 24.74 | 790,743 | +0.03(+0.12%) |
Jan 11, 2019 | 24.17 | 25.00 | 23.90 | 24.71 | 1,566,454 | +0.42(+1.72%) |
Jan 10, 2019 | 23.70 | 24.55 | 23.34 | 24.29 | 1,193,957 | +0.48(+2.03%) |
Jan 09, 2019 | 22.95 | 24.02 | 22.84 | 23.81 | 1,075,719 | +0.90(+3.94%) |
Jan 08, 2019 | 23.02 | 23.45 | 22.72 | 22.91 | 1,088,035 | +0.17(+0.75%) |
Jan 07, 2019 | 22.05 | 22.82 | 21.68 | 22.74 | 1,343,769 | +0.76(+3.46%) |
Jan 04, 2019 | 21.07 | 22.48 | 20.64 | 21.98 | 2,854,519 | +1.28(+6.20%) |
Jan 03, 2019 | 21.40 | 21.40 | 20.55 | 20.69 | 3,083,681 | -0.88(-4.10%) |
Jan 02, 2019 | 20.99 | 21.90 | 20.60 | 21.58 | 1,383,844 | +0.22(+1.02%) |
Dec 31, 2018 | 22.48 | 22.59 | 20.90 | 21.36 | 2,226,801 | -1.02(-4.54%) |
Dec 28, 2018 | 22.87 | 23.05 | 22.20 | 22.38 | 1,080,614 | -0.41(-1.79%) |
Dec 27, 2018 | 22.41 | 22.78 | 21.62 | 22.78 | 1,702,894 | -0.07(-0.29%) |
Dec 26, 2018 | 21.37 | 22.89 | 21.01 | 22.85 | 1,217,197 | +1.59(+7.46%) |
Dec 24, 2018 | 21.53 | 21.83 | 21.03 | 21.26 | 667,082 | -0.51(-2.36%) |
Dec 21, 2018 | 22.80 | 22.95 | 21.63 | 21.78 | 2,445,513 | -1.26(-5.48%) |
Dec 20, 2018 | 23.19 | 23.65 | 22.50 | 23.04 | 2,032,344 | -0.42(-1.78%) |
Dec 19, 2018 | 23.90 | 24.77 | 23.05 | 23.46 | 2,365,917 | -0.60(-2.49%) |
Dec 18, 2018 | 24.37 | 24.64 | 23.95 | 24.06 | 1,152,221 | +0.10(+0.44%) |
Dec 17, 2018 | 23.53 | 24.74 | 23.28 | 23.95 | 1,809,523 | +0.20(+0.84%) |
Dec 14, 2018 | 23.80 | 24.43 | 23.52 | 23.75 | 1,459,835 | -0.47(-1.92%) |
Dec 13, 2018 | 24.63 | 24.89 | 24.01 | 24.22 | 1,274,906 | -0.19(-0.78%) |
Dec 12, 2018 | 25.11 | 25.35 | 24.37 | 24.41 | 2,046,302 | -0.35(-1.42%) |
Dec 11, 2018 | 25.92 | 26.02 | 24.39 | 24.76 | 999,466 | -0.71(-2.80%) |
Dec 10, 2018 | 24.92 | 25.65 | 24.41 | 25.47 | 1,980,097 | +0.55(+2.21%) |
Dec 07, 2018 | 26.57 | 26.94 | 24.59 | 24.92 | 1,909,468 | -1.85(-6.92%) |
Dec 06, 2018 | 25.98 | 26.95 | 25.68 | 26.77 | 2,065,654 | +0.30(+1.15%) |
Dec 04, 2018 | 28.15 | 28.25 | 26.16 | 26.47 | 1,766,326 | -1.67(-5.94%) |
Dec 03, 2018 | 28.28 | 28.69 | 27.78 | 28.14 | 1,600,563 | +0.31(+1.13%) |
Nov 30, 2018 | 27.33 | 27.87 | 27.14 | 27.83 | 1,448,573 | +0.20(+0.72%) |
Nov 29, 2018 | 29.17 | 29.42 | 27.57 | 27.63 | 2,218,461 | -1.78(-6.04%) |
Nov 28, 2018 | 28.15 | 29.58 | 27.53 | 29.41 | 2,748,668 | +1.29(+4.60%) |
Nov 27, 2018 | 28.18 | 28.62 | 27.82 | 28.11 | 1,684,911 | -0.08(-0.27%) |
Nov 26, 2018 | 27.18 | 28.75 | 27.08 | 28.19 | 2,217,716 | +1.52(+5.70%) |
Nov 23, 2018 | 26.51 | 27.55 | 26.50 | 26.67 | 682,554 | +0.03(+0.11%) |
Nov 21, 2018 | 26.64 | 26.64 | 26.64 | 0 | +0.96(+3.74%) | |
Nov 20, 2018 | 26.87 | 27.03 | 25.64 | 25.68 | 2,059,780 | -1.37(-5.06%) |
Nov 19, 2018 | 28.24 | 28.56 | 27.01 | 27.05 | 2,201,107 | -1.43(-5.04%) |
Nov 16, 2018 | 29.20 | 29.79 | 28.18 | 28.48 | 1,996,300 | -1.01(-3.41%) |
Nov 15, 2018 | 29.33 | 30.24 | 28.40 | 29.49 | 1,573,353 | -0.09(-0.29%) |
Nov 14, 2018 | 30.07 | 30.69 | 29.06 | 29.58 | 1,759,902 | -0.08(-0.26%) |
Nov 13, 2018 | 29.94 | 30.55 | 29.43 | 29.65 | 1,141,934 | -0.18(-0.61%) |
Nov 12, 2018 | 30.35 | 30.66 | 29.45 | 29.83 | 1,270,720 | -0.79(-2.58%) |
Nov 09, 2018 | 31.48 | 31.64 | 30.04 | 30.62 | 1,799,060 | -0.04(-0.12%) |
Nov 08, 2018 | 31.02 | 31.58 | 30.18 | 30.66 | 2,144,196 | -0.36(-1.16%) |
Nov 07, 2018 | 28.41 | 31.64 | 28.14 | 31.02 | 4,121,313 | +2.96(+10.57%) |
Nov 06, 2018 | 27.13 | 28.36 | 26.37 | 28.06 | 4,425,582 | -1.44(-4.90%) |
Nov 05, 2018 | 28.96 | 29.62 | 28.47 | 29.50 | 2,015,544 | +0.84(+2.92%) |
Nov 02, 2018 | 28.73 | 29.39 | 28.26 | 28.66 | 1,391,316 | +0.16(+0.57%) |
Nov 01, 2018 | 26.83 | 28.65 | 26.83 | 28.50 | 1,446,510 | +1.79(+6.69%) |
Oct 31, 2018 | 27.71 | 28.11 | 26.66 | 26.72 | 1,689,881 | -0.62(-2.26%) |
Oct 30, 2018 | 26.41 | 27.58 | 25.95 | 27.33 | 1,756,042 | +1.01(+3.83%) |
Oct 29, 2018 | 26.52 | 27.66 | 25.62 | 26.33 | 1,530,739 | -0.18(-0.68%) |
Oct 26, 2018 | 26.96 | 27.04 | 25.94 | 26.51 | 1,609,502 | -0.90(-3.29%) |
Oct 25, 2018 | 26.32 | 27.68 | 26.32 | 27.41 | 1,669,377 | +1.26(+4.83%) |
Oct 24, 2018 | 29.60 | 29.60 | 26.15 | 26.15 | 3,251,343 | -3.23(-11.00%) |
Oct 23, 2018 | 29.45 | 29.81 | 28.53 | 29.38 | 2,111,461 | -0.28(-0.93%) |
Oct 22, 2018 | 29.95 | 30.54 | 29.51 | 29.65 | 1,690,944 | -0.22(-0.73%) |
Oct 19, 2018 | 29.38 | 30.08 | 29.13 | 29.87 | 943,998 | +0.46(+1.55%) |
Oct 18, 2018 | 31.09 | 31.19 | 29.35 | 29.42 | 1,842,199 | -2.00(-6.35%) |
Oct 17, 2018 | 31.57 | 31.88 | 31.14 | 31.41 | 1,165,065 | -0.25(-0.78%) |
Oct 16, 2018 | 30.80 | 31.75 | 30.40 | 31.66 | 2,066,530 | +0.83(+2.68%) |
Oct 15, 2018 | 29.65 | 31.29 | 29.65 | 30.83 | 1,728,209 | +1.03(+3.44%) |
Oct 12, 2018 | 29.70 | 29.99 | 28.94 | 29.80 | 1,577,716 | +0.64(+2.18%) |
Oct 11, 2018 | 29.09 | 29.85 | 28.59 | 29.17 | 1,881,970 | +0.13(+0.46%) |
Oct 10, 2018 | 30.20 | 30.37 | 28.98 | 29.04 | 1,795,606 | -1.27(-4.20%) |
Oct 09, 2018 | 31.99 | 32.24 | 30.08 | 30.31 | 2,046,548 | -1.92(-5.96%) |
Oct 08, 2018 | 31.30 | 32.45 | 31.12 | 32.23 | 1,394,338 | +0.80(+2.54%) |
Oct 05, 2018 | 31.23 | 32.14 | 30.86 | 31.43 | 1,240,702 | +0.17(+0.55%) |
Oct 04, 2018 | 31.62 | 32.41 | 30.99 | 31.26 | 1,309,529 | -0.41(-1.29%) |
Oct 03, 2018 | 31.28 | 32.28 | 31.02 | 31.67 | 1,104,045 | +0.50(+1.62%) |
Oct 02, 2018 | 31.18 | 31.97 | 31.03 | 31.16 | 1,250,661 | +0.00(+0.00%) |