Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 24.00 | 24.45 | 23.76 | 24.07 | 793,078 | +0.14(+0.59%) |
Sep 27, 2019 | 24.18 | 24.22 | 23.48 | 23.93 | 1,555,700 | -0.22(-0.91%) |
Sep 26, 2019 | 24.94 | 25.07 | 24.11 | 24.15 | 836,614 | -0.81(-3.25%) |
Sep 25, 2019 | 24.72 | 25.10 | 24.49 | 24.96 | 592,153 | +0.23(+0.93%) |
Sep 24, 2019 | 24.94 | 25.09 | 24.41 | 24.73 | 594,859 | -0.05(-0.20%) |
Sep 23, 2019 | 24.88 | 25.30 | 24.59 | 24.78 | 981,210 | -0.15(-0.60%) |
Sep 20, 2019 | 25.59 | 26.01 | 24.17 | 24.93 | 2,676,400 | -0.73(-2.84%) |
Sep 19, 2019 | 26.80 | 27.15 | 25.49 | 25.66 | 959,206 | -0.91(-3.42%) |
Sep 18, 2019 | 26.98 | 27.14 | 26.09 | 26.57 | 1,114,513 | -0.37(-1.37%) |
Sep 17, 2019 | 27.80 | 28.16 | 26.88 | 26.94 | 1,288,348 | -0.83(-2.99%) |
Sep 16, 2019 | 30.44 | 30.73 | 27.72 | 27.77 | 1,457,480 | -2.88(-9.40%) |
Sep 13, 2019 | 31.73 | 32.21 | 30.56 | 30.65 | 854,500 | -0.75(-2.39%) |
Sep 12, 2019 | 32.10 | 32.57 | 31.08 | 31.40 | 1,296,175 | -0.82(-2.55%) |
Sep 11, 2019 | 30.55 | 32.30 | 29.82 | 32.22 | 1,521,314 | +1.87(+6.16%) |
Sep 10, 2019 | 27.94 | 30.46 | 27.81 | 30.35 | 2,324,554 | +2.45(+8.78%) |
Sep 09, 2019 | 27.30 | 28.41 | 27.07 | 27.90 | 1,672,380 | +0.66(+2.42%) |
Sep 06, 2019 | 27.75 | 28.11 | 27.21 | 27.24 | 483,100 | -0.34(-1.23%) |
Sep 05, 2019 | 28.27 | 28.50 | 27.54 | 27.58 | 1,314,686 | -0.31(-1.11%) |
Sep 04, 2019 | 27.98 | 28.15 | 27.67 | 27.89 | 801,887 | +0.27(+0.98%) |
Sep 03, 2019 | 27.70 | 28.31 | 27.31 | 27.62 | 740,137 | -0.74(-2.61%) |
Aug 30, 2019 | 29.00 | 29.00 | 27.98 | 28.36 | 1,134,100 | -0.47(-1.63%) |
Aug 29, 2019 | 28.23 | 29.05 | 27.95 | 28.83 | 1,260,040 | +1.12(+4.04%) |
Aug 28, 2019 | 26.94 | 27.82 | 26.88 | 27.71 | 1,348,862 | +0.72(+2.67%) |
Aug 27, 2019 | 27.36 | 27.82 | 26.80 | 26.99 | 707,387 | -0.27(-0.99%) |
Aug 26, 2019 | 27.29 | 27.39 | 26.80 | 27.26 | 626,948 | +0.33(+1.23%) |
Aug 23, 2019 | 28.43 | 28.48 | 26.84 | 26.93 | 1,475,700 | -1.81(-6.30%) |
Aug 22, 2019 | 28.46 | 29.31 | 28.19 | 28.74 | 1,140,510 | +0.46(+1.63%) |
Aug 21, 2019 | 28.19 | 28.46 | 27.79 | 28.28 | 1,064,308 | +0.45(+1.62%) |
Aug 20, 2019 | 27.38 | 28.23 | 27.30 | 27.83 | 729,105 | +0.33(+1.20%) |
Aug 19, 2019 | 28.19 | 28.40 | 27.42 | 27.50 | 1,096,993 | -0.22(-0.79%) |
Aug 16, 2019 | 28.94 | 29.20 | 27.52 | 27.72 | 1,334,100 | -1.06(-3.68%) |
Aug 15, 2019 | 28.50 | 29.57 | 28.50 | 28.78 | 1,229,806 | +0.01(+0.03%) |
Aug 14, 2019 | 29.35 | 29.45 | 28.65 | 28.77 | 1,516,631 | -1.25(-4.16%) |
Aug 13, 2019 | 30.74 | 31.55 | 29.75 | 30.02 | 1,303,920 | -0.68(-2.21%) |
Aug 12, 2019 | 31.10 | 31.30 | 30.02 | 30.70 | 2,645,941 | -0.55(-1.76%) |
Aug 09, 2019 | 31.83 | 32.20 | 30.99 | 31.25 | 1,408,900 | -0.55(-1.73%) |
Aug 08, 2019 | 31.40 | 32.13 | 31.00 | 31.80 | 5,653,313 | +0.44(+1.40%) |
Aug 07, 2019 | 30.40 | 32.60 | 29.93 | 31.36 | 1,184,995 | +1.57(+5.27%) |
Aug 06, 2019 | 28.72 | 30.03 | 28.05 | 29.79 | 1,324,329 | +0.82(+2.83%) |
Aug 05, 2019 | 29.24 | 29.55 | 28.29 | 28.97 | 1,005,113 | -0.84(-2.82%) |
Aug 02, 2019 | 30.12 | 30.39 | 29.46 | 29.81 | 622,500 | -0.57(-1.88%) |
Aug 01, 2019 | 31.59 | 31.59 | 29.55 | 30.38 | 830,070 | -1.21(-3.83%) |
Jul 31, 2019 | 31.30 | 32.06 | 30.96 | 31.59 | 747,055 | +0.44(+1.41%) |
Jul 30, 2019 | 31.48 | 31.56 | 30.78 | 31.15 | 663,581 | -0.58(-1.83%) |
Jul 29, 2019 | 32.32 | 32.32 | 31.27 | 31.73 | 704,986 | -0.61(-1.89%) |
Jul 26, 2019 | 32.36 | 32.39 | 31.65 | 32.34 | 413,700 | +0.14(+0.43%) |
Jul 25, 2019 | 32.03 | 32.36 | 31.72 | 32.20 | 451,688 | +0.10(+0.31%) |
Jul 24, 2019 | 31.04 | 32.33 | 31.00 | 32.10 | 681,271 | +0.95(+3.05%) |
Jul 23, 2019 | 31.51 | 31.51 | 30.75 | 31.15 | 435,116 | -0.10(-0.32%) |
Jul 22, 2019 | 31.75 | 31.86 | 30.92 | 31.25 | 393,145 | -0.45(-1.42%) |
Jul 19, 2019 | 31.82 | 32.45 | 31.64 | 31.70 | 554,500 | -0.35(-1.09%) |
Jul 18, 2019 | 31.63 | 32.27 | 31.36 | 32.05 | 512,349 | +0.36(+1.14%) |
Jul 17, 2019 | 31.32 | 31.79 | 31.00 | 31.69 | 610,728 | +0.25(+0.80%) |
Jul 16, 2019 | 30.96 | 31.53 | 30.64 | 31.44 | 417,249 | +0.50(+1.62%) |
Jul 15, 2019 | 31.38 | 31.48 | 30.56 | 30.94 | 748,558 | -0.48(-1.53%) |
Jul 12, 2019 | 31.45 | 31.76 | 30.86 | 31.42 | 551,100 | +0.29(+0.93%) |
Jul 11, 2019 | 31.17 | 31.24 | 30.87 | 31.13 | 387,797 | +0.32(+1.04%) |
Jul 10, 2019 | 30.49 | 30.93 | 30.13 | 30.81 | 902,294 | +0.47(+1.55%) |
Jul 09, 2019 | 30.50 | 30.51 | 29.87 | 30.34 | 539,898 | -0.29(-0.95%) |
Jul 08, 2019 | 29.97 | 30.78 | 29.65 | 30.63 | 701,672 | +0.58(+1.93%) |
Jul 05, 2019 | 29.82 | 30.15 | 29.40 | 30.05 | 386,700 | +0.08(+0.27%) |
Jul 03, 2019 | 29.99 | 30.19 | 29.35 | 29.97 | 278,900 | +0.15(+0.50%) |
Jul 02, 2019 | 29.85 | 30.15 | 29.35 | 29.82 | 603,500 | +0.03(+0.10%) |
Jul 01, 2019 | 31.16 | 31.70 | 29.57 | 29.79 | 905,696 | -0.94(-3.06%) |
Jun 28, 2019 | 31.59 | 32.06 | 30.54 | 30.73 | 1,904,900 | -0.74(-2.35%) |
Jun 27, 2019 | 31.15 | 31.48 | 30.92 | 31.47 | 516,203 | +0.43(+1.39%) |
Jun 26, 2019 | 30.94 | 31.53 | 30.59 | 31.04 | 408,000 | +0.19(+0.62%) |
Jun 25, 2019 | 31.31 | 31.59 | 30.48 | 30.85 | 575,755 | -0.47(-1.50%) |
Jun 24, 2019 | 31.99 | 32.10 | 31.10 | 31.32 | 711,167 | -0.63(-1.97%) |
Jun 21, 2019 | 31.72 | 32.03 | 31.09 | 31.95 | 817,400 | +0.24(+0.76%) |
Jun 20, 2019 | 31.42 | 31.80 | 30.97 | 31.71 | 802,801 | +0.76(+2.46%) |
Jun 19, 2019 | 30.73 | 31.23 | 30.25 | 30.95 | 1,035,921 | +0.14(+0.45%) |
Jun 18, 2019 | 30.75 | 31.04 | 30.00 | 30.81 | 600,060 | +0.33(+1.08%) |
Jun 17, 2019 | 30.11 | 30.72 | 29.51 | 30.48 | 882,871 | +0.44(+1.46%) |
Jun 14, 2019 | 30.25 | 30.48 | 29.50 | 30.04 | 833,700 | -0.22(-0.73%) |
Jun 13, 2019 | 28.42 | 30.41 | 28.08 | 30.26 | 1,057,034 | +1.94(+6.85%) |
Jun 12, 2019 | 28.38 | 28.76 | 27.81 | 28.32 | 806,829 | -0.16(-0.56%) |
Jun 11, 2019 | 28.89 | 29.79 | 27.97 | 28.48 | 1,290,046 | +0.92(+3.34%) |
Jun 10, 2019 | 26.38 | 27.84 | 26.38 | 27.56 | 846,775 | +1.37(+5.23%) |
Jun 07, 2019 | 26.61 | 27.04 | 26.12 | 26.19 | 1,045,100 | -0.23(-0.87%) |
Jun 06, 2019 | 27.19 | 27.64 | 26.01 | 26.42 | 875,191 | -0.86(-3.15%) |
Jun 05, 2019 | 27.19 | 27.50 | 26.76 | 27.28 | 750,163 | +0.18(+0.66%) |
Jun 04, 2019 | 26.04 | 27.18 | 25.88 | 27.10 | 883,210 | +1.34(+5.20%) |
Jun 03, 2019 | 27.28 | 27.41 | 25.61 | 25.76 | 1,029,274 | -1.47(-5.40%) |
May 31, 2019 | 27.26 | 27.72 | 26.91 | 27.23 | 629,900 | -0.27(-0.98%) |
May 30, 2019 | 27.93 | 28.20 | 27.35 | 27.50 | 747,702 | -0.21(-0.76%) |
May 29, 2019 | 27.66 | 28.00 | 26.91 | 27.71 | 1,088,320 | +0.35(+1.28%) |
May 28, 2019 | 28.99 | 29.12 | 27.22 | 27.36 | 878,005 | -1.50(-5.20%) |
May 24, 2019 | 28.51 | 29.05 | 27.78 | 28.86 | 1,011,200 | +0.52(+1.83%) |
May 23, 2019 | 27.56 | 28.47 | 27.28 | 28.34 | 640,725 | +0.50(+1.80%) |
May 22, 2019 | 27.32 | 28.17 | 27.23 | 27.84 | 581,234 | +0.38(+1.38%) |
May 21, 2019 | 26.76 | 27.59 | 26.46 | 27.46 | 898,887 | +0.83(+3.12%) |
May 20, 2019 | 26.80 | 27.05 | 26.42 | 26.63 | 610,680 | -0.48(-1.77%) |
May 17, 2019 | 27.21 | 27.77 | 26.50 | 27.11 | 1,062,200 | -0.45(-1.63%) |
May 16, 2019 | 27.77 | 28.43 | 27.36 | 27.56 | 826,316 | -0.14(-0.51%) |
May 15, 2019 | 26.90 | 27.82 | 26.78 | 27.70 | 1,222,125 | +0.50(+1.84%) |
May 14, 2019 | 26.59 | 27.26 | 26.55 | 27.20 | 632,516 | +0.70(+2.64%) |
May 13, 2019 | 26.94 | 27.16 | 26.13 | 26.50 | 902,558 | -0.96(-3.50%) |
May 10, 2019 | 27.21 | 27.56 | 26.46 | 27.46 | 878,200 | -0.03(-0.11%) |
May 09, 2019 | 27.16 | 29.43 | 26.99 | 27.49 | 1,552,990 | +0.90(+3.38%) |
May 08, 2019 | 26.29 | 26.75 | 25.79 | 26.59 | 815,140 | +0.35(+1.33%) |
May 07, 2019 | 27.12 | 27.36 | 26.17 | 26.24 | 952,622 | -1.21(-4.41%) |
May 06, 2019 | 27.17 | 27.79 | 26.90 | 27.45 | 735,242 | -0.27(-0.97%) |
May 03, 2019 | 27.23 | 27.91 | 27.04 | 27.72 | 750,800 | +0.67(+2.48%) |
May 02, 2019 | 26.73 | 27.10 | 26.02 | 27.05 | 856,028 | +0.25(+0.93%) |
May 01, 2019 | 26.98 | 27.48 | 26.43 | 26.80 | 888,048 | -0.20(-0.74%) |
Apr 30, 2019 | 27.75 | 27.90 | 26.07 | 27.00 | 1,433,177 | -0.78(-2.81%) |
Apr 29, 2019 | 28.26 | 28.55 | 27.40 | 27.78 | 904,276 | -0.36(-1.28%) |
Apr 26, 2019 | 29.07 | 29.07 | 27.68 | 28.14 | 1,527,400 | -1.02(-3.50%) |
Apr 25, 2019 | 29.05 | 29.34 | 28.44 | 29.16 | 312,178 | -0.05(-0.17%) |
Apr 24, 2019 | 29.06 | 29.65 | 29.00 | 29.21 | 690,124 | +0.11(+0.38%) |
Apr 23, 2019 | 28.70 | 29.41 | 28.50 | 29.10 | 569,842 | +0.55(+1.93%) |
Apr 22, 2019 | 28.26 | 29.04 | 27.91 | 28.55 | 2,719,210 | +0.17(+0.60%) |
Apr 18, 2019 | 28.57 | 28.77 | 27.98 | 28.38 | 827,200 | -0.25(-0.87%) |
Apr 17, 2019 | 29.29 | 29.57 | 28.36 | 28.63 | 675,288 | -0.57(-1.95%) |
Apr 16, 2019 | 29.27 | 29.46 | 28.75 | 29.20 | 470,530 | -0.05(-0.17%) |
Apr 15, 2019 | 29.18 | 29.50 | 28.61 | 29.25 | 1,117,453 | +0.13(+0.45%) |
Apr 12, 2019 | 29.77 | 29.99 | 29.10 | 29.12 | 586,200 | -0.44(-1.49%) |
Apr 11, 2019 | 29.73 | 30.05 | 29.13 | 29.56 | 713,555 | -0.02(-0.07%) |
Apr 10, 2019 | 29.49 | 30.51 | 29.39 | 29.58 | 1,025,423 | +0.09(+0.31%) |
Apr 09, 2019 | 29.75 | 29.97 | 29.47 | 29.49 | 423,226 | -0.44(-1.47%) |
Apr 08, 2019 | 30.32 | 30.47 | 29.75 | 29.93 | 611,195 | -0.47(-1.55%) |
Apr 05, 2019 | 30.60 | 30.64 | 30.24 | 30.40 | 511,500 | -0.11(-0.36%) |
Apr 04, 2019 | 30.31 | 30.91 | 29.86 | 30.51 | 467,162 | +0.34(+1.13%) |
Apr 03, 2019 | 30.75 | 30.86 | 29.82 | 30.17 | 652,082 | -0.28(-0.92%) |
Apr 02, 2019 | 31.97 | 31.97 | 29.84 | 30.45 | 1,068,927 | -1.53(-4.78%) |
Apr 01, 2019 | 31.54 | 32.07 | 31.21 | 31.98 | 578,748 | +0.55(+1.75%) |
Mar 29, 2019 | 31.38 | 31.63 | 30.99 | 31.43 | 414,500 | +0.19(+0.61%) |
Mar 28, 2019 | 31.42 | 31.98 | 30.97 | 31.24 | 506,124 | -0.04(-0.13%) |
Mar 27, 2019 | 30.06 | 31.75 | 30.06 | 31.28 | 923,922 | +1.23(+4.09%) |
Mar 26, 2019 | 29.60 | 30.67 | 29.33 | 30.05 | 661,232 | +0.67(+2.28%) |
Mar 25, 2019 | 29.02 | 29.78 | 28.53 | 29.38 | 406,217 | +0.31(+1.07%) |
Mar 22, 2019 | 29.51 | 29.70 | 28.65 | 29.07 | 458,000 | -0.68(-2.29%) |
Mar 21, 2019 | 28.89 | 29.90 | 28.46 | 29.75 | 641,730 | +0.82(+2.83%) |
Mar 20, 2019 | 29.87 | 30.03 | 28.58 | 28.93 | 694,246 | -0.90(-3.02%) |
Mar 19, 2019 | 30.33 | 30.56 | 29.63 | 29.83 | 608,435 | -0.34(-1.13%) |
Mar 18, 2019 | 30.54 | 30.68 | 29.98 | 30.17 | 714,195 | -0.33(-1.08%) |
Mar 15, 2019 | 30.96 | 30.96 | 29.83 | 30.50 | 1,283,000 | -0.59(-1.90%) |
Mar 14, 2019 | 31.58 | 31.89 | 30.87 | 31.09 | 557,844 | -0.53(-1.68%) |
Mar 13, 2019 | 30.83 | 31.64 | 30.50 | 31.62 | 1,028,035 | +0.90(+2.93%) |
Mar 12, 2019 | 31.38 | 31.38 | 30.34 | 30.72 | 431,504 | -0.58(-1.85%) |
Mar 11, 2019 | 30.28 | 31.53 | 30.28 | 31.30 | 539,940 | +0.86(+2.83%) |
Mar 08, 2019 | 30.84 | 31.31 | 30.25 | 30.44 | 903,800 | -0.74(-2.37%) |
Mar 07, 2019 | 31.31 | 31.41 | 30.60 | 31.18 | 633,352 | -0.23(-0.73%) |
Mar 06, 2019 | 32.19 | 32.35 | 30.80 | 31.41 | 725,685 | -0.69(-2.15%) |
Mar 05, 2019 | 32.67 | 33.19 | 32.03 | 32.10 | 672,767 | -0.91(-2.76%) |
Mar 04, 2019 | 35.38 | 35.38 | 32.77 | 33.01 | 731,645 | -2.18(-6.19%) |
Mar 01, 2019 | 33.98 | 35.47 | 33.60 | 35.19 | 562,200 | +1.59(+4.73%) |
Feb 28, 2019 | 32.03 | 33.84 | 31.29 | 33.60 | 1,085,796 | +0.65(+1.97%) |
Feb 27, 2019 | 32.34 | 35.66 | 31.00 | 32.95 | 1,236,161 | -1.11(-3.26%) |
Feb 26, 2019 | 33.04 | 34.17 | 32.83 | 34.06 | 929,549 | +1.09(+3.31%) |
Feb 25, 2019 | 33.69 | 34.02 | 32.90 | 32.97 | 524,781 | -0.72(-2.14%) |
Feb 22, 2019 | 33.67 | 33.70 | 33.12 | 33.69 | 371,900 | +0.28(+0.84%) |
Feb 21, 2019 | 33.99 | 34.21 | 33.16 | 33.41 | 419,912 | -0.77(-2.25%) |
Feb 20, 2019 | 33.43 | 34.20 | 33.38 | 34.18 | 469,424 | +0.70(+2.09%) |
Feb 19, 2019 | 33.80 | 34.04 | 33.21 | 33.48 | 429,172 | -0.52(-1.53%) |
Feb 15, 2019 | 33.57 | 34.38 | 33.06 | 34.00 | 504,400 | +0.69(+2.07%) |
Feb 14, 2019 | 33.23 | 33.75 | 32.74 | 33.31 | 515,157 | -0.11(-0.33%) |
Feb 13, 2019 | 33.14 | 33.62 | 32.56 | 33.42 | 402,569 | +0.48(+1.46%) |
Feb 12, 2019 | 32.08 | 32.95 | 31.92 | 32.94 | 363,496 | +1.16(+3.65%) |
Feb 11, 2019 | 31.73 | 32.19 | 31.53 | 31.78 | 470,514 | +0.01(+0.03%) |
Feb 08, 2019 | 31.56 | 31.90 | 31.08 | 31.77 | 286,100 | +0.05(+0.16%) |
Feb 07, 2019 | 31.10 | 31.80 | 30.69 | 31.72 | 458,141 | +0.34(+1.08%) |
Feb 06, 2019 | 32.42 | 32.63 | 31.29 | 31.38 | 362,674 | -1.13(-3.48%) |
Feb 05, 2019 | 31.60 | 32.67 | 31.53 | 32.51 | 416,210 | +0.96(+3.04%) |
Feb 04, 2019 | 31.79 | 31.89 | 31.40 | 31.55 | 503,535 | -0.31(-0.97%) |
Feb 01, 2019 | 31.94 | 32.06 | 31.31 | 31.86 | 330,500 | +0.10(+0.31%) |
Jan 31, 2019 | 31.27 | 31.81 | 30.86 | 31.76 | 492,753 | +0.39(+1.24%) |
Jan 30, 2019 | 31.91 | 31.91 | 31.13 | 31.37 | 331,723 | -0.22(-0.70%) |
Jan 29, 2019 | 31.85 | 32.15 | 31.45 | 31.59 | 359,095 | -0.15(-0.47%) |
Jan 28, 2019 | 32.32 | 32.93 | 31.49 | 31.74 | 490,098 | -1.11(-3.38%) |
Jan 25, 2019 | 32.92 | 33.24 | 31.82 | 32.85 | 397,700 | +0.40(+1.23%) |
Jan 24, 2019 | 31.87 | 32.48 | 31.43 | 32.45 | 338,700 | +0.58(+1.82%) |
Jan 23, 2019 | 31.88 | 32.98 | 31.37 | 31.87 | 538,158 | -0.10(-0.31%) |
Jan 22, 2019 | 33.11 | 33.33 | 31.67 | 31.97 | 679,689 | -1.28(-3.85%) |
Jan 18, 2019 | 32.55 | 33.66 | 32.12 | 33.25 | 972,600 | +0.71(+2.18%) |
Jan 17, 2019 | 31.66 | 32.62 | 31.07 | 32.54 | 807,776 | +0.63(+1.97%) |
Jan 16, 2019 | 30.60 | 31.96 | 30.59 | 31.91 | 950,927 | +1.31(+4.28%) |
Jan 15, 2019 | 30.27 | 30.70 | 30.03 | 30.60 | 439,481 | +0.18(+0.59%) |
Jan 14, 2019 | 30.84 | 31.78 | 29.94 | 30.42 | 684,667 | -0.50(-1.62%) |
Jan 11, 2019 | 29.35 | 31.45 | 28.89 | 30.92 | 1,586,400 | +1.57(+5.35%) |
Jan 10, 2019 | 29.20 | 29.59 | 28.50 | 29.35 | 783,748 | -0.22(-0.74%) |
Jan 09, 2019 | 29.06 | 29.80 | 28.95 | 29.57 | 525,087 | +0.44(+1.51%) |
Jan 08, 2019 | 28.84 | 29.35 | 28.52 | 29.13 | 829,714 | +0.50(+1.75%) |
Jan 07, 2019 | 27.79 | 28.68 | 27.79 | 28.63 | 1,001,735 | +0.90(+3.25%) |
Jan 04, 2019 | 27.34 | 28.27 | 27.02 | 27.73 | 765,500 | +0.54(+1.99%) |
Jan 03, 2019 | 27.64 | 28.86 | 27.11 | 27.19 | 571,884 | -0.75(-2.68%) |
Jan 02, 2019 | 27.70 | 28.25 | 27.44 | 27.94 | 509,158 | -0.23(-0.82%) |
Dec 31, 2018 | 29.25 | 29.25 | 27.89 | 28.17 | 994,700 | -0.81(-2.80%) |
Dec 28, 2018 | 29.00 | 29.53 | 28.63 | 28.98 | 898,300 | -0.08(-0.28%) |
Dec 27, 2018 | 27.89 | 29.93 | 27.32 | 29.06 | 1,009,948 | +0.80(+2.83%) |
Dec 26, 2018 | 26.59 | 28.28 | 26.59 | 28.26 | 656,705 | +1.78(+6.72%) |
Dec 24, 2018 | 26.00 | 26.97 | 25.60 | 26.48 | 386,900 | +0.07(+0.27%) |
Dec 21, 2018 | 27.41 | 27.96 | 26.12 | 26.41 | 2,134,000 | -0.61(-2.26%) |
Dec 20, 2018 | 29.10 | 29.10 | 26.72 | 27.02 | 1,188,192 | -2.06(-7.08%) |
Dec 19, 2018 | 29.14 | 29.78 | 28.92 | 29.08 | 1,189,824 | +0.01(+0.03%) |
Dec 18, 2018 | 29.67 | 29.67 | 28.58 | 29.07 | 697,509 | -0.16(-0.55%) |
Dec 17, 2018 | 29.47 | 30.30 | 28.92 | 29.23 | 1,218,679 | -0.61(-2.04%) |
Dec 14, 2018 | 30.42 | 30.95 | 29.60 | 29.84 | 719,500 | -0.85(-2.77%) |
Dec 13, 2018 | 32.00 | 32.66 | 30.44 | 30.69 | 783,325 | -1.17(-3.67%) |
Dec 12, 2018 | 32.60 | 32.97 | 31.84 | 31.86 | 484,826 | -0.50(-1.55%) |
Dec 11, 2018 | 32.41 | 32.88 | 31.82 | 32.36 | 834,579 | +0.46(+1.44%) |
Dec 10, 2018 | 32.51 | 34.06 | 31.55 | 31.90 | 1,095,227 | -0.46(-1.42%) |
Dec 07, 2018 | 35.41 | 35.67 | 32.35 | 32.36 | 1,445,000 | -3.16(-8.90%) |
Dec 06, 2018 | 35.83 | 37.53 | 34.31 | 35.52 | 1,095,679 | -0.82(-2.26%) |
Dec 04, 2018 | 38.32 | 38.53 | 36.27 | 36.34 | 603,200 | -1.99(-5.19%) |
Dec 03, 2018 | 37.50 | 38.40 | 37.06 | 38.33 | 1,201,579 | +1.56(+4.24%) |
Nov 30, 2018 | 37.24 | 37.35 | 36.04 | 36.77 | 1,639,600 | -0.70(-1.87%) |
Nov 29, 2018 | 37.63 | 37.75 | 36.27 | 37.47 | 880,877 | -0.28(-0.74%) |
Nov 28, 2018 | 36.68 | 37.75 | 36.05 | 37.75 | 1,081,674 | +1.06(+2.89%) |
Nov 27, 2018 | 35.84 | 36.69 | 34.73 | 36.69 | 613,609 | +0.50(+1.38%) |
Nov 26, 2018 | 37.01 | 37.56 | 36.16 | 36.19 | 818,906 | -0.59(-1.60%) |
Nov 23, 2018 | 36.48 | 37.12 | 36.12 | 36.78 | 510,100 | -0.18(-0.49%) |
Nov 21, 2018 | 36.96 | 36.96 | 36.96 | 0 | +0.90(+2.50%) | |
Nov 20, 2018 | 36.65 | 37.20 | 35.66 | 36.06 | 1,639,277 | -1.15(-3.09%) |
Nov 19, 2018 | 39.18 | 39.60 | 37.02 | 37.21 | 1,585,886 | -1.98(-5.05%) |
Nov 16, 2018 | 39.95 | 40.06 | 38.84 | 39.19 | 1,321,000 | -0.81(-2.03%) |
Nov 15, 2018 | 39.84 | 40.79 | 39.55 | 40.00 | 4,219,015 | -1.78(-4.26%) |
Nov 14, 2018 | 40.27 | 42.67 | 40.27 | 41.78 | 944,817 | +0.69(+1.68%) |
Nov 13, 2018 | 43.50 | 43.50 | 38.52 | 41.09 | 856,702 | -1.40(-3.29%) |
Nov 12, 2018 | 43.86 | 44.80 | 42.05 | 42.49 | 719,840 | -1.36(-3.10%) |
Nov 09, 2018 | 45.00 | 45.38 | 43.77 | 43.85 | 253,500 | -1.15(-2.56%) |
Nov 08, 2018 | 44.88 | 45.88 | 44.64 | 45.00 | 323,876 | +0.23(+0.51%) |
Nov 07, 2018 | 44.53 | 45.00 | 43.69 | 44.77 | 447,685 | +0.24(+0.54%) |
Nov 06, 2018 | 44.06 | 45.02 | 43.86 | 44.53 | 447,500 | +0.33(+0.75%) |
Nov 05, 2018 | 43.23 | 44.45 | 42.69 | 44.20 | 378,782 | +0.98(+2.27%) |
Nov 02, 2018 | 42.87 | 43.64 | 42.45 | 43.22 | 349,400 | +0.43(+1.00%) |
Nov 01, 2018 | 41.48 | 43.19 | 41.35 | 42.79 | 378,464 | +1.36(+3.28%) |
Oct 31, 2018 | 42.74 | 43.19 | 41.34 | 41.43 | 503,440 | -0.86(-2.03%) |
Oct 30, 2018 | 41.31 | 42.83 | 41.28 | 42.29 | 365,997 | +0.97(+2.35%) |
Oct 29, 2018 | 41.50 | 42.12 | 40.84 | 41.32 | 304,484 | +0.16(+0.39%) |
Oct 26, 2018 | 40.61 | 41.68 | 38.93 | 41.16 | 378,400 | +0.13(+0.32%) |
Oct 25, 2018 | 42.09 | 42.74 | 40.24 | 41.03 | 645,342 | -0.55(-1.32%) |
Oct 24, 2018 | 42.09 | 42.94 | 41.29 | 41.58 | 490,552 | -0.62(-1.47%) |
Oct 23, 2018 | 41.65 | 42.56 | 41.07 | 42.20 | 358,392 | -0.13(-0.31%) |
Oct 22, 2018 | 41.74 | 42.97 | 41.55 | 42.33 | 237,277 | +0.76(+1.83%) |
Oct 19, 2018 | 41.75 | 42.93 | 41.36 | 41.57 | 270,300 | -0.19(-0.45%) |
Oct 18, 2018 | 42.16 | 42.66 | 41.31 | 41.76 | 419,241 | -0.65(-1.53%) |
Oct 17, 2018 | 42.50 | 42.50 | 41.20 | 42.41 | 209,115 | -0.09(-0.21%) |
Oct 16, 2018 | 42.26 | 42.72 | 41.71 | 42.50 | 303,618 | +0.32(+0.76%) |
Oct 15, 2018 | 42.02 | 42.78 | 41.51 | 42.18 | 447,645 | -0.04(-0.09%) |
Oct 12, 2018 | 40.57 | 42.44 | 40.24 | 42.22 | 556,600 | +2.29(+5.74%) |
Oct 11, 2018 | 40.46 | 40.77 | 38.60 | 39.93 | 464,796 | -0.23(-0.57%) |
Oct 10, 2018 | 42.44 | 43.24 | 39.96 | 40.16 | 673,504 | -2.28(-5.37%) |
Oct 09, 2018 | 42.58 | 43.49 | 42.09 | 42.44 | 334,060 | -0.29(-0.68%) |
Oct 08, 2018 | 43.65 | 44.62 | 42.24 | 42.73 | 353,834 | -1.12(-2.55%) |
Oct 05, 2018 | 44.07 | 44.36 | 43.50 | 43.85 | 467,900 | -0.15(-0.34%) |
Oct 04, 2018 | 45.49 | 45.49 | 43.60 | 44.00 | 852,377 | -0.84(-1.87%) |
Oct 03, 2018 | 43.93 | 44.87 | 43.34 | 44.84 | 271,474 | +1.16(+2.66%) |
Oct 02, 2018 | 44.29 | 44.90 | 43.28 | 43.68 | 658,754 | -0.83(-1.86%) |