Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 30.44 | 32.00 | 30.44 | 31.70 | 5,311,821 | +1.37(+4.52%) |
Sep 27, 2019 | 30.66 | 30.87 | 30.32 | 30.33 | 2,688,389 | -0.19(-0.61%) |
Sep 26, 2019 | 30.77 | 30.85 | 29.58 | 30.52 | 5,897,077 | +0.33(+1.08%) |
Sep 25, 2019 | 29.89 | 30.28 | 29.33 | 30.19 | 6,255,627 | +0.88(+2.99%) |
Sep 24, 2019 | 29.67 | 29.88 | 29.26 | 29.31 | 2,140,307 | -0.17(-0.57%) |
Sep 23, 2019 | 29.25 | 29.71 | 29.25 | 29.48 | 1,612,752 | +0.14(+0.48%) |
Sep 20, 2019 | 29.11 | 29.46 | 28.92 | 29.34 | 1,939,737 | +0.23(+0.80%) |
Sep 19, 2019 | 29.35 | 29.42 | 29.04 | 29.11 | 1,737,602 | -0.16(-0.54%) |
Sep 18, 2019 | 29.00 | 29.32 | 28.74 | 29.27 | 2,564,354 | +0.14(+0.48%) |
Sep 17, 2019 | 28.23 | 29.23 | 28.23 | 29.13 | 2,301,203 | +0.84(+2.97%) |
Sep 16, 2019 | 28.17 | 28.48 | 27.96 | 28.29 | 1,551,962 | +0.11(+0.40%) |
Sep 13, 2019 | 28.76 | 28.79 | 27.83 | 28.18 | 1,916,462 | -0.12(-0.43%) |
Sep 12, 2019 | 27.87 | 28.56 | 27.71 | 28.30 | 1,986,374 | +0.70(+2.53%) |
Sep 11, 2019 | 27.18 | 27.64 | 27.03 | 27.60 | 1,566,610 | +0.68(+2.53%) |
Sep 10, 2019 | 27.10 | 27.22 | 26.53 | 26.92 | 1,567,733 | -0.23(-0.86%) |
Sep 09, 2019 | 26.93 | 27.41 | 26.75 | 27.15 | 1,341,166 | +0.16(+0.59%) |
Sep 06, 2019 | 26.80 | 27.24 | 26.80 | 26.99 | 1,182,076 | +0.28(+1.05%) |
Sep 05, 2019 | 27.04 | 27.12 | 26.34 | 26.71 | 1,819,702 | -0.04(-0.14%) |
Sep 04, 2019 | 26.19 | 26.99 | 25.98 | 26.75 | 1,385,042 | +0.80(+3.09%) |
Sep 03, 2019 | 26.07 | 26.15 | 25.76 | 25.95 | 773,193 | -0.24(-0.93%) |
Aug 30, 2019 | 26.34 | 26.39 | 25.87 | 26.19 | 1,234,953 | -0.07(-0.28%) |
Aug 29, 2019 | 26.50 | 26.72 | 26.23 | 26.26 | 1,365,418 | -0.05(-0.18%) |
Aug 28, 2019 | 25.84 | 26.34 | 25.46 | 26.31 | 1,775,488 | +0.35(+1.36%) |
Aug 27, 2019 | 26.46 | 26.46 | 25.89 | 25.96 | 1,314,871 | -0.25(-0.96%) |
Aug 26, 2019 | 26.33 | 26.39 | 25.98 | 26.21 | 1,296,204 | +0.02(+0.07%) |
Aug 23, 2019 | 26.57 | 26.97 | 26.09 | 26.19 | 2,086,464 | -0.35(-1.33%) |
Aug 22, 2019 | 26.27 | 26.74 | 25.98 | 26.54 | 1,641,624 | +0.28(+1.06%) |
Aug 21, 2019 | 26.23 | 26.68 | 25.86 | 26.26 | 1,669,212 | +0.18(+0.68%) |
Aug 20, 2019 | 25.63 | 26.24 | 25.41 | 26.09 | 1,475,194 | +0.51(+2.00%) |
Aug 19, 2019 | 25.32 | 25.84 | 25.16 | 25.57 | 1,524,812 | +0.54(+2.16%) |
Aug 16, 2019 | 24.74 | 25.14 | 24.68 | 25.03 | 1,248,897 | +0.33(+1.32%) |
Aug 15, 2019 | 24.88 | 25.20 | 24.69 | 24.71 | 1,536,687 | -0.11(-0.45%) |
Aug 14, 2019 | 25.08 | 25.25 | 24.53 | 24.82 | 1,386,661 | -0.54(-2.13%) |
Aug 13, 2019 | 25.00 | 25.64 | 24.71 | 25.36 | 1,394,021 | +0.82(+3.34%) |
Aug 12, 2019 | 24.36 | 24.59 | 24.14 | 24.54 | 807,435 | +0.02(+0.08%) |
Aug 09, 2019 | 24.95 | 24.99 | 24.46 | 24.52 | 1,161,911 | -0.50(-2.01%) |
Aug 08, 2019 | 24.59 | 25.22 | 24.59 | 25.02 | 1,710,069 | +0.54(+2.21%) |
Aug 07, 2019 | 23.76 | 24.71 | 23.51 | 24.48 | 2,343,980 | +0.54(+2.26%) |
Aug 06, 2019 | 23.59 | 23.95 | 23.50 | 23.94 | 1,660,979 | +0.38(+1.62%) |
Aug 05, 2019 | 23.91 | 24.16 | 23.26 | 23.56 | 1,809,627 | -0.62(-2.58%) |
Aug 02, 2019 | 24.87 | 24.92 | 24.10 | 24.18 | 1,675,456 | -0.76(-3.06%) |
Aug 01, 2019 | 24.57 | 25.55 | 24.37 | 24.95 | 2,401,582 | +0.46(+1.87%) |
Jul 31, 2019 | 25.30 | 25.43 | 24.27 | 24.49 | 1,958,013 | -0.83(-3.28%) |
Jul 30, 2019 | 24.75 | 25.69 | 24.73 | 25.32 | 1,657,223 | +0.59(+2.37%) |
Jul 29, 2019 | 24.91 | 24.99 | 24.52 | 24.74 | 1,609,384 | -0.18(-0.71%) |
Jul 26, 2019 | 25.25 | 25.50 | 24.85 | 24.91 | 1,648,940 | -0.31(-1.22%) |
Jul 25, 2019 | 24.77 | 25.30 | 24.63 | 25.22 | 1,443,206 | +0.66(+2.69%) |
Jul 24, 2019 | 23.71 | 24.61 | 23.67 | 24.56 | 1,790,083 | +0.84(+3.53%) |
Jul 23, 2019 | 24.64 | 24.64 | 23.68 | 23.72 | 1,853,865 | -0.74(-3.04%) |
Jul 22, 2019 | 24.83 | 24.95 | 24.44 | 24.47 | 1,370,431 | -0.29(-1.16%) |
Jul 19, 2019 | 24.82 | 24.91 | 24.59 | 24.76 | 1,526,908 | -0.14(-0.56%) |
Jul 18, 2019 | 24.90 | 25.12 | 24.56 | 24.89 | 1,615,333 | -0.01(-0.04%) |
Jul 17, 2019 | 25.10 | 25.18 | 24.70 | 24.90 | 1,422,288 | +0.06(+0.22%) |
Jul 16, 2019 | 24.37 | 24.94 | 24.29 | 24.85 | 1,159,974 | +0.39(+1.60%) |
Jul 15, 2019 | 24.75 | 24.83 | 24.25 | 24.46 | 1,078,552 | -0.05(-0.19%) |
Jul 12, 2019 | 24.03 | 24.77 | 24.03 | 24.50 | 1,390,133 | +0.49(+2.05%) |
Jul 11, 2019 | 24.46 | 24.50 | 23.71 | 24.01 | 1,819,812 | -0.45(-1.82%) |
Jul 10, 2019 | 24.69 | 24.79 | 24.06 | 24.46 | 1,724,113 | +0.02(+0.08%) |
Jul 09, 2019 | 24.61 | 24.65 | 24.24 | 24.44 | 1,145,005 | -0.17(-0.68%) |
Jul 08, 2019 | 24.15 | 24.68 | 23.98 | 24.61 | 1,850,146 | +0.48(+2.00%) |
Jul 05, 2019 | 24.49 | 24.53 | 23.72 | 24.12 | 1,319,432 | -0.59(-2.37%) |
Jul 03, 2019 | 24.29 | 24.76 | 24.21 | 24.71 | 1,096,459 | +0.42(+1.72%) |
Jul 02, 2019 | 24.11 | 24.36 | 23.74 | 24.29 | 2,575,001 | +0.18(+0.73%) |
Jul 01, 2019 | 24.39 | 24.55 | 23.74 | 24.11 | 1,733,852 | +0.20(+0.86%) |
Jun 28, 2019 | 23.74 | 24.26 | 23.74 | 23.91 | 3,547,218 | +0.32(+1.34%) |
Jun 27, 2019 | 23.43 | 23.90 | 22.82 | 23.59 | 7,604,875 | +1.73(+7.90%) |
Jun 26, 2019 | 22.02 | 22.30 | 21.65 | 21.87 | 4,037,976 | -0.27(-1.22%) |
Jun 25, 2019 | 23.19 | 23.28 | 21.67 | 22.14 | 3,446,664 | -0.60(-2.66%) |
Jun 24, 2019 | 22.98 | 23.17 | 22.47 | 22.74 | 1,886,323 | -0.14(-0.61%) |
Jun 21, 2019 | 23.54 | 23.64 | 22.79 | 22.88 | 1,793,355 | -0.83(-3.49%) |
Jun 20, 2019 | 23.53 | 23.83 | 23.29 | 23.71 | 1,446,430 | +0.39(+1.67%) |
Jun 19, 2019 | 23.68 | 23.68 | 22.77 | 23.32 | 2,306,748 | -0.44(-1.84%) |
Jun 18, 2019 | 23.88 | 24.50 | 23.60 | 23.75 | 2,464,482 | -0.59(-2.44%) |
Jun 17, 2019 | 24.63 | 24.63 | 23.76 | 24.35 | 1,429,630 | -0.24(-0.98%) |
Jun 14, 2019 | 24.51 | 24.76 | 24.33 | 24.59 | 1,058,042 | -0.01(-0.04%) |
Jun 13, 2019 | 24.24 | 24.67 | 24.18 | 24.60 | 968,212 | +0.46(+1.89%) |
Jun 12, 2019 | 24.23 | 24.50 | 24.08 | 24.14 | 964,588 | -0.02(-0.08%) |
Jun 11, 2019 | 24.69 | 24.76 | 23.88 | 24.16 | 1,051,858 | -0.39(-1.59%) |
Jun 10, 2019 | 24.71 | 24.91 | 24.38 | 24.55 | 632,606 | -0.12(-0.49%) |
Jun 07, 2019 | 24.50 | 24.86 | 24.39 | 24.67 | 869,075 | +0.33(+1.37%) |
Jun 06, 2019 | 24.53 | 24.89 | 24.12 | 24.34 | 1,045,819 | -0.13(-0.53%) |
Jun 05, 2019 | 24.67 | 24.81 | 24.20 | 24.47 | 1,816,945 | -0.06(-0.23%) |
Jun 04, 2019 | 24.06 | 24.58 | 23.51 | 24.52 | 1,841,935 | +0.55(+2.29%) |
Jun 03, 2019 | 23.41 | 24.21 | 23.30 | 23.98 | 1,384,310 | +0.62(+2.67%) |
May 31, 2019 | 23.57 | 23.93 | 23.11 | 23.35 | 1,386,582 | -0.43(-1.80%) |
May 30, 2019 | 24.15 | 24.41 | 23.45 | 23.78 | 1,322,707 | -0.44(-1.80%) |
May 29, 2019 | 24.45 | 24.68 | 24.01 | 24.22 | 1,688,106 | -0.38(-1.55%) |
May 28, 2019 | 25.07 | 25.12 | 24.56 | 24.60 | 1,059,082 | -0.41(-1.64%) |
May 24, 2019 | 24.62 | 25.02 | 24.55 | 25.01 | 1,721,686 | +0.52(+2.13%) |
May 23, 2019 | 24.34 | 25.04 | 24.22 | 24.49 | 1,427,334 | -0.03(-0.11%) |
May 22, 2019 | 24.38 | 25.02 | 24.26 | 24.51 | 1,287,082 | -0.25(-1.01%) |
May 21, 2019 | 24.54 | 24.93 | 24.49 | 24.76 | 843,827 | +0.22(+0.91%) |
May 20, 2019 | 24.94 | 25.04 | 24.46 | 24.54 | 1,783,001 | -0.50(-2.00%) |
May 17, 2019 | 25.28 | 25.54 | 25.03 | 25.04 | 965,065 | -0.39(-1.53%) |
May 16, 2019 | 25.35 | 25.68 | 25.17 | 25.43 | 1,420,460 | +0.54(+2.16%) |
May 15, 2019 | 24.81 | 25.15 | 24.70 | 24.89 | 818,811 | -0.09(-0.37%) |
May 14, 2019 | 24.24 | 25.48 | 24.18 | 24.99 | 2,113,519 | +0.72(+2.99%) |
May 13, 2019 | 24.37 | 24.52 | 24.03 | 24.26 | 1,624,172 | -0.01(-0.04%) |
May 10, 2019 | 23.92 | 24.35 | 23.78 | 24.27 | 1,274,880 | +0.27(+1.12%) |
May 09, 2019 | 23.33 | 24.07 | 23.24 | 24.00 | 1,477,454 | +0.53(+2.26%) |
May 08, 2019 | 23.92 | 24.11 | 23.46 | 23.47 | 883,656 | -0.43(-1.79%) |
May 07, 2019 | 24.35 | 24.40 | 23.67 | 23.90 | 983,543 | -0.53(-2.17%) |
May 06, 2019 | 24.08 | 24.50 | 23.88 | 24.43 | 972,463 | +0.04(+0.15%) |
May 03, 2019 | 24.43 | 24.59 | 24.12 | 24.39 | 1,077,089 | +0.04(+0.15%) |
May 02, 2019 | 23.80 | 24.46 | 23.60 | 24.36 | 1,515,684 | +0.54(+2.26%) |
May 01, 2019 | 24.19 | 24.61 | 23.75 | 23.82 | 2,021,752 | -0.24(-0.99%) |
Apr 30, 2019 | 24.00 | 24.17 | 23.83 | 24.05 | 1,230,135 | +0.04(+0.15%) |
Apr 29, 2019 | 23.78 | 24.07 | 23.61 | 24.02 | 1,176,814 | +0.29(+1.21%) |
Apr 26, 2019 | 23.73 | 23.82 | 23.34 | 23.73 | 1,444,687 | +0.00(+0.00%) |
Apr 25, 2019 | 23.83 | 23.93 | 22.85 | 23.73 | 2,380,497 | -0.51(-2.11%) |
Apr 24, 2019 | 24.23 | 24.63 | 23.90 | 24.24 | 1,498,151 | +0.17(+0.69%) |
Apr 23, 2019 | 23.58 | 24.16 | 23.49 | 24.07 | 2,078,712 | +0.69(+2.94%) |
Apr 22, 2019 | 23.98 | 24.11 | 23.38 | 23.39 | 1,655,882 | -0.68(-2.82%) |
Apr 18, 2019 | 23.67 | 24.08 | 23.60 | 24.06 | 1,975,189 | +0.33(+1.41%) |
Apr 17, 2019 | 23.54 | 23.82 | 23.31 | 23.73 | 1,527,140 | +0.26(+1.11%) |
Apr 16, 2019 | 23.68 | 23.72 | 23.39 | 23.47 | 1,117,094 | -0.12(-0.51%) |
Apr 15, 2019 | 23.82 | 23.98 | 23.39 | 23.59 | 2,124,888 | -0.21(-0.90%) |
Apr 12, 2019 | 23.82 | 23.92 | 23.59 | 23.80 | 2,108,757 | +0.15(+0.63%) |
Apr 11, 2019 | 23.38 | 23.76 | 23.24 | 23.65 | 1,533,313 | +0.27(+1.15%) |
Apr 10, 2019 | 23.17 | 23.48 | 23.02 | 23.39 | 2,495,727 | +0.47(+2.07%) |
Apr 09, 2019 | 23.39 | 23.39 | 22.88 | 22.91 | 2,182,250 | -0.48(-2.06%) |
Apr 08, 2019 | 23.65 | 23.93 | 23.25 | 23.39 | 2,061,855 | -0.38(-1.60%) |
Apr 05, 2019 | 23.46 | 23.94 | 23.43 | 23.78 | 2,058,561 | +0.40(+1.71%) |
Apr 04, 2019 | 22.69 | 23.40 | 22.62 | 23.38 | 1,820,901 | +0.73(+3.24%) |
Apr 03, 2019 | 22.57 | 23.02 | 22.33 | 22.64 | 2,017,395 | +0.22(+0.99%) |
Apr 02, 2019 | 22.42 | 22.49 | 22.07 | 22.42 | 1,807,113 | -0.03(-0.12%) |
Apr 01, 2019 | 22.62 | 22.73 | 22.04 | 22.45 | 2,146,281 | +0.01(+0.04%) |
Mar 29, 2019 | 22.96 | 23.26 | 22.30 | 22.44 | 3,619,043 | -0.53(-2.30%) |
Mar 28, 2019 | 23.01 | 23.17 | 22.51 | 22.97 | 3,572,064 | +0.01(+0.04%) |
Mar 27, 2019 | 23.12 | 23.59 | 21.88 | 22.96 | 7,637,834 | +0.60(+2.70%) |
Mar 26, 2019 | 22.28 | 22.45 | 21.73 | 22.36 | 3,510,682 | +0.20(+0.88%) |
Mar 25, 2019 | 21.14 | 22.26 | 20.91 | 22.16 | 2,724,374 | +1.06(+5.02%) |
Mar 22, 2019 | 20.91 | 21.49 | 20.80 | 21.10 | 2,137,194 | -0.02(-0.09%) |
Mar 21, 2019 | 20.65 | 21.49 | 20.64 | 21.12 | 3,601,261 | +0.56(+2.71%) |
Mar 20, 2019 | 20.78 | 20.93 | 20.14 | 20.56 | 1,998,821 | -0.26(-1.25%) |
Mar 19, 2019 | 21.49 | 21.64 | 20.73 | 20.82 | 1,238,024 | -0.64(-2.98%) |
Mar 18, 2019 | 21.69 | 21.89 | 21.33 | 21.46 | 1,733,660 | -0.22(-1.03%) |
Mar 15, 2019 | 21.96 | 22.27 | 21.60 | 21.69 | 2,391,942 | -0.27(-1.23%) |
Mar 14, 2019 | 21.98 | 22.10 | 21.75 | 21.96 | 1,448,298 | -0.07(-0.34%) |
Mar 13, 2019 | 22.37 | 22.56 | 22.00 | 22.03 | 1,305,630 | -0.29(-1.29%) |
Mar 12, 2019 | 22.37 | 22.61 | 21.97 | 22.32 | 2,016,638 | -0.06(-0.25%) |
Mar 11, 2019 | 21.81 | 22.38 | 21.66 | 22.37 | 1,914,090 | +0.60(+2.77%) |
Mar 08, 2019 | 21.37 | 21.97 | 21.19 | 21.77 | 1,518,042 | +0.32(+1.47%) |
Mar 07, 2019 | 20.89 | 21.63 | 20.84 | 21.45 | 1,448,971 | +0.68(+3.26%) |
Mar 06, 2019 | 21.06 | 21.30 | 20.78 | 20.78 | 826,918 | -0.29(-1.37%) |
Mar 05, 2019 | 21.54 | 21.58 | 21.05 | 21.06 | 825,072 | -0.41(-1.90%) |
Mar 04, 2019 | 21.16 | 21.72 | 21.16 | 21.47 | 1,630,373 | +0.39(+1.85%) |
Mar 01, 2019 | 21.36 | 21.49 | 20.54 | 21.08 | 1,240,134 | -0.09(-0.44%) |
Feb 28, 2019 | 21.26 | 21.39 | 20.92 | 21.18 | 2,168,860 | -0.31(-1.43%) |
Feb 27, 2019 | 21.61 | 21.71 | 21.15 | 21.48 | 1,491,691 | -0.07(-0.30%) |
Feb 26, 2019 | 21.62 | 22.11 | 21.43 | 21.55 | 1,511,767 | -0.23(-1.07%) |
Feb 25, 2019 | 22.15 | 22.16 | 21.66 | 21.78 | 1,696,574 | -0.38(-1.72%) |
Feb 22, 2019 | 22.15 | 22.37 | 21.99 | 22.16 | 1,638,145 | +0.07(+0.29%) |
Feb 21, 2019 | 21.21 | 22.10 | 21.04 | 22.10 | 2,334,893 | +0.76(+3.57%) |
Feb 20, 2019 | 21.40 | 21.62 | 21.11 | 21.33 | 2,074,686 | -0.11(-0.52%) |
Feb 19, 2019 | 21.14 | 21.66 | 21.03 | 21.45 | 2,144,294 | +0.26(+1.23%) |
Feb 15, 2019 | 21.15 | 21.35 | 20.97 | 21.19 | 1,401,924 | +0.14(+0.66%) |
Feb 14, 2019 | 20.91 | 21.24 | 20.64 | 21.05 | 1,699,385 | +0.02(+0.09%) |
Feb 13, 2019 | 21.35 | 21.45 | 20.67 | 21.03 | 2,018,047 | -0.31(-1.44%) |
Feb 12, 2019 | 20.10 | 21.51 | 20.10 | 21.33 | 2,951,814 | +1.38(+6.93%) |
Feb 11, 2019 | 20.02 | 20.05 | 19.76 | 19.95 | 1,509,500 | +0.01(+0.05%) |
Feb 08, 2019 | 20.08 | 20.19 | 19.70 | 19.94 | 1,551,003 | -0.23(-1.15%) |
Feb 07, 2019 | 19.64 | 20.18 | 19.53 | 20.17 | 1,710,296 | +0.46(+2.36%) |
Feb 06, 2019 | 20.41 | 20.45 | 19.64 | 19.71 | 1,526,440 | -0.52(-2.57%) |
Feb 05, 2019 | 19.94 | 20.53 | 19.87 | 20.23 | 1,735,362 | +0.28(+1.43%) |
Feb 04, 2019 | 19.99 | 20.09 | 19.62 | 19.94 | 1,123,115 | -0.09(-0.46%) |
Feb 01, 2019 | 19.72 | 20.19 | 19.72 | 20.04 | 1,979,219 | +0.39(+1.96%) |
Jan 31, 2019 | 18.80 | 19.78 | 18.66 | 19.65 | 3,283,394 | +0.82(+4.34%) |
Jan 30, 2019 | 18.82 | 18.95 | 18.39 | 18.83 | 1,552,247 | +0.11(+0.59%) |
Jan 29, 2019 | 18.07 | 18.81 | 17.76 | 18.72 | 1,633,580 | +0.34(+1.85%) |
Jan 28, 2019 | 18.18 | 18.78 | 18.18 | 18.38 | 1,524,541 | -0.03(-0.15%) |
Jan 25, 2019 | 18.98 | 19.20 | 18.34 | 18.41 | 2,371,228 | -0.35(-1.86%) |
Jan 24, 2019 | 18.28 | 18.77 | 18.25 | 18.76 | 2,055,718 | +0.49(+2.66%) |
Jan 23, 2019 | 17.94 | 18.43 | 17.82 | 18.27 | 1,321,443 | +0.36(+2.00%) |
Jan 22, 2019 | 18.55 | 18.71 | 17.67 | 17.92 | 2,184,881 | -0.72(-3.84%) |
Jan 18, 2019 | 19.00 | 19.16 | 18.39 | 18.63 | 1,969,523 | -0.25(-1.31%) |
Jan 17, 2019 | 18.61 | 18.99 | 18.41 | 18.88 | 1,670,342 | +0.08(+0.44%) |
Jan 16, 2019 | 19.08 | 19.25 | 18.66 | 18.80 | 2,173,689 | -0.24(-1.25%) |
Jan 15, 2019 | 18.88 | 19.26 | 18.67 | 19.04 | 1,362,166 | +0.17(+0.88%) |
Jan 14, 2019 | 19.37 | 19.44 | 18.84 | 18.87 | 1,510,178 | -0.56(-2.88%) |
Jan 11, 2019 | 19.10 | 19.90 | 19.02 | 19.43 | 2,214,664 | +0.16(+0.81%) |
Jan 10, 2019 | 20.23 | 20.59 | 19.08 | 19.27 | 5,251,159 | -0.90(-4.46%) |
Jan 09, 2019 | 19.55 | 20.33 | 19.04 | 20.17 | 3,261,679 | +0.79(+4.07%) |
Jan 08, 2019 | 19.50 | 19.55 | 18.69 | 19.38 | 2,779,190 | +0.11(+0.57%) |
Jan 07, 2019 | 18.96 | 19.58 | 18.80 | 19.27 | 2,368,873 | +0.31(+1.65%) |
Jan 04, 2019 | 18.11 | 19.01 | 18.11 | 18.96 | 1,319,080 | +0.96(+5.35%) |
Jan 03, 2019 | 18.06 | 18.49 | 17.78 | 18.00 | 1,223,931 | -0.18(-1.01%) |
Jan 02, 2019 | 17.21 | 18.38 | 17.15 | 18.18 | 1,795,809 | +0.65(+3.72%) |
Dec 31, 2018 | 17.80 | 17.97 | 17.01 | 17.53 | 1,401,012 | -0.17(-0.93%) |
Dec 28, 2018 | 17.75 | 18.22 | 17.48 | 17.70 | 1,337,711 | -0.07(-0.41%) |
Dec 27, 2018 | 17.47 | 17.94 | 17.09 | 17.77 | 1,370,323 | -0.04(-0.21%) |
Dec 26, 2018 | 17.18 | 17.83 | 16.74 | 17.81 | 1,132,110 | +0.69(+4.02%) |
Dec 24, 2018 | 17.25 | 17.51 | 16.81 | 17.12 | 808,967 | -0.13(-0.75%) |
Dec 21, 2018 | 18.26 | 18.58 | 17.23 | 17.25 | 4,033,071 | -1.19(-6.47%) |
Dec 20, 2018 | 18.11 | 18.83 | 18.00 | 18.44 | 1,613,834 | +0.17(+0.95%) |
Dec 19, 2018 | 18.28 | 19.02 | 18.13 | 18.26 | 2,146,228 | -0.06(-0.30%) |
Dec 18, 2018 | 17.95 | 18.58 | 17.80 | 18.32 | 2,894,410 | +0.56(+3.15%) |
Dec 17, 2018 | 17.98 | 18.40 | 17.72 | 17.76 | 2,078,799 | -0.28(-1.53%) |
Dec 14, 2018 | 18.02 | 18.56 | 17.99 | 18.04 | 1,225,599 | -0.17(-0.91%) |
Dec 13, 2018 | 18.49 | 18.74 | 18.16 | 18.20 | 920,878 | -0.24(-1.29%) |
Dec 12, 2018 | 18.20 | 18.72 | 17.88 | 18.44 | 1,218,240 | +0.32(+1.77%) |
Dec 11, 2018 | 18.53 | 18.65 | 18.01 | 18.12 | 1,055,695 | -0.11(-0.60%) |
Dec 10, 2018 | 18.74 | 19.06 | 18.11 | 18.23 | 1,146,458 | -0.50(-2.69%) |
Dec 07, 2018 | 18.91 | 19.56 | 18.72 | 18.73 | 1,396,545 | -0.16(-0.83%) |
Dec 06, 2018 | 18.06 | 19.02 | 17.98 | 18.89 | 1,585,011 | +0.51(+2.80%) |
Dec 04, 2018 | 18.98 | 19.06 | 18.11 | 18.38 | 2,951,724 | -1.06(-5.43%) |
Dec 03, 2018 | 19.64 | 19.64 | 18.71 | 19.43 | 1,776,573 | +0.06(+0.28%) |
Nov 30, 2018 | 19.42 | 19.62 | 19.11 | 19.38 | 1,544,828 | -0.07(-0.38%) |
Nov 29, 2018 | 19.45 | 19.71 | 19.19 | 19.45 | 1,125,481 | -0.09(-0.47%) |
Nov 28, 2018 | 19.27 | 19.64 | 18.50 | 19.54 | 2,115,743 | +0.26(+1.33%) |
Nov 27, 2018 | 19.05 | 19.52 | 19.05 | 19.28 | 1,218,685 | +0.11(+0.57%) |
Nov 26, 2018 | 19.11 | 19.27 | 18.72 | 19.17 | 1,597,585 | +0.28(+1.51%) |
Nov 23, 2018 | 18.63 | 19.09 | 18.54 | 18.89 | 868,782 | +0.18(+0.98%) |
Nov 21, 2018 | 18.71 | 18.71 | 18.71 | 0 | +0.52(+2.88%) | |
Nov 20, 2018 | 17.41 | 18.44 | 17.41 | 18.18 | 3,421,303 | +0.31(+1.75%) |
Nov 19, 2018 | 17.38 | 18.10 | 17.26 | 17.87 | 3,919,467 | +0.44(+2.53%) |
Nov 16, 2018 | 16.07 | 17.50 | 15.83 | 17.43 | 6,040,292 | +1.27(+7.84%) |
Nov 15, 2018 | 16.75 | 17.07 | 15.44 | 16.16 | 11,524,960 | -2.93(-15.34%) |
Nov 14, 2018 | 19.50 | 19.69 | 18.86 | 19.09 | 1,259,770 | -0.12(-0.64%) |
Nov 13, 2018 | 19.07 | 19.65 | 18.98 | 19.21 | 1,417,463 | +0.26(+1.35%) |
Nov 12, 2018 | 19.18 | 19.49 | 18.88 | 18.96 | 1,538,922 | -0.41(-2.13%) |
Nov 09, 2018 | 18.86 | 19.65 | 18.73 | 19.37 | 3,237,771 | +0.47(+2.47%) |
Nov 08, 2018 | 18.82 | 19.42 | 18.32 | 18.90 | 1,895,393 | -0.68(-3.46%) |
Nov 07, 2018 | 19.65 | 19.71 | 19.07 | 19.58 | 870,183 | +0.06(+0.28%) |
Nov 06, 2018 | 19.76 | 19.83 | 19.41 | 19.53 | 1,260,589 | -0.24(-1.21%) |
Nov 05, 2018 | 18.93 | 19.78 | 18.85 | 19.76 | 1,739,728 | +0.82(+4.36%) |
Nov 02, 2018 | 19.24 | 19.28 | 18.52 | 18.94 | 2,019,326 | -0.16(-0.86%) |
Nov 01, 2018 | 18.41 | 19.27 | 18.15 | 19.10 | 2,124,645 | +0.80(+4.36%) |
Oct 31, 2018 | 18.99 | 19.14 | 18.04 | 18.31 | 3,428,609 | -0.36(-1.92%) |
Oct 30, 2018 | 17.70 | 18.70 | 17.47 | 18.66 | 2,737,196 | +0.89(+5.00%) |
Oct 29, 2018 | 18.72 | 18.79 | 17.53 | 17.78 | 2,424,946 | -0.57(-3.10%) |
Oct 26, 2018 | 17.83 | 18.93 | 17.73 | 18.34 | 3,249,771 | +0.20(+1.11%) |
Oct 25, 2018 | 17.66 | 18.27 | 17.49 | 18.14 | 4,179,395 | +1.13(+6.63%) |
Oct 24, 2018 | 17.57 | 18.18 | 17.00 | 17.01 | 2,803,682 | -0.57(-3.23%) |
Oct 23, 2018 | 17.06 | 18.06 | 17.04 | 17.58 | 4,790,279 | +0.34(+1.97%) |
Oct 22, 2018 | 17.88 | 18.08 | 17.22 | 17.24 | 2,912,561 | -0.79(-4.37%) |
Oct 19, 2018 | 18.88 | 18.92 | 17.92 | 18.03 | 2,548,373 | -0.77(-4.10%) |
Oct 18, 2018 | 18.82 | 19.31 | 18.75 | 18.80 | 1,673,407 | -0.36(-1.87%) |
Oct 17, 2018 | 18.74 | 19.35 | 18.71 | 19.16 | 3,460,281 | -0.56(-2.84%) |
Oct 16, 2018 | 19.19 | 19.95 | 19.03 | 19.72 | 2,470,037 | +0.72(+3.81%) |
Oct 15, 2018 | 18.89 | 19.15 | 18.66 | 18.99 | 1,748,745 | +0.03(+0.14%) |
Oct 12, 2018 | 19.49 | 19.57 | 18.84 | 18.97 | 2,499,832 | -0.21(-1.10%) |
Oct 11, 2018 | 19.89 | 19.90 | 19.15 | 19.18 | 3,627,497 | -0.64(-3.24%) |
Oct 10, 2018 | 20.41 | 20.64 | 19.80 | 19.82 | 3,654,010 | -0.68(-3.31%) |
Oct 09, 2018 | 21.27 | 21.41 | 20.48 | 20.50 | 2,374,932 | -0.84(-3.95%) |
Oct 08, 2018 | 20.68 | 21.50 | 20.62 | 21.34 | 3,673,623 | +0.54(+2.60%) |
Oct 05, 2018 | 21.13 | 21.21 | 20.42 | 20.80 | 1,887,336 | -0.33(-1.56%) |
Oct 04, 2018 | 21.27 | 21.29 | 20.75 | 21.13 | 2,589,803 | -0.31(-1.45%) |
Oct 03, 2018 | 22.11 | 22.30 | 21.30 | 21.44 | 3,933,033 | -0.71(-3.23%) |
Oct 02, 2018 | 21.73 | 22.30 | 21.73 | 22.16 | 2,823,189 | +0.43(+1.98%) |