Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 25.54 | 25.54 | 24.77 | 24.91 | 130,630 | -0.62(-2.43%) |
Sep 27, 2019 | 25.49 | 25.86 | 25.26 | 25.53 | 77,800 | +0.20(+0.79%) |
Sep 26, 2019 | 25.16 | 25.52 | 24.64 | 25.33 | 105,763 | +0.12(+0.48%) |
Sep 25, 2019 | 24.54 | 25.34 | 24.52 | 25.21 | 60,504 | +0.61(+2.48%) |
Sep 24, 2019 | 24.54 | 25.23 | 24.45 | 24.60 | 107,034 | -0.09(-0.36%) |
Sep 23, 2019 | 24.08 | 24.82 | 24.08 | 24.69 | 41,024 | +0.27(+1.11%) |
Sep 20, 2019 | 24.57 | 24.86 | 24.17 | 24.42 | 169,800 | -0.23(-0.93%) |
Sep 19, 2019 | 24.67 | 25.34 | 24.61 | 24.65 | 59,961 | -0.09(-0.36%) |
Sep 18, 2019 | 25.18 | 25.41 | 24.27 | 24.74 | 114,252 | -0.54(-2.14%) |
Sep 17, 2019 | 25.61 | 25.74 | 25.17 | 25.28 | 66,035 | -0.62(-2.39%) |
Sep 16, 2019 | 26.49 | 26.67 | 25.77 | 25.90 | 86,351 | -0.74(-2.78%) |
Sep 13, 2019 | 26.53 | 26.99 | 26.01 | 26.64 | 83,200 | +0.27(+1.02%) |
Sep 12, 2019 | 25.76 | 26.42 | 25.04 | 26.37 | 134,496 | +0.52(+2.01%) |
Sep 11, 2019 | 24.76 | 26.05 | 24.12 | 25.85 | 187,175 | +1.30(+5.30%) |
Sep 10, 2019 | 23.33 | 24.76 | 23.22 | 24.55 | 128,857 | +1.35(+5.82%) |
Sep 09, 2019 | 21.80 | 23.20 | 21.80 | 23.20 | 81,246 | +1.55(+7.16%) |
Sep 06, 2019 | 21.64 | 21.78 | 21.24 | 21.65 | 66,400 | +0.02(+0.09%) |
Sep 05, 2019 | 20.28 | 21.87 | 20.07 | 21.63 | 135,211 | +1.78(+8.97%) |
Sep 04, 2019 | 19.90 | 19.99 | 19.67 | 19.85 | 40,745 | +0.26(+1.33%) |
Sep 03, 2019 | 19.86 | 19.86 | 19.28 | 19.59 | 72,258 | -0.52(-2.59%) |
Aug 30, 2019 | 19.93 | 20.41 | 19.88 | 20.11 | 49,800 | +0.22(+1.11%) |
Aug 29, 2019 | 19.51 | 19.93 | 19.48 | 19.89 | 47,690 | +0.76(+3.97%) |
Aug 28, 2019 | 18.68 | 19.55 | 18.68 | 19.13 | 77,177 | +0.39(+2.08%) |
Aug 27, 2019 | 19.58 | 19.58 | 18.47 | 18.74 | 77,051 | -0.66(-3.40%) |
Aug 26, 2019 | 19.78 | 19.87 | 19.24 | 19.40 | 53,496 | -0.12(-0.61%) |
Aug 23, 2019 | 20.71 | 20.92 | 19.48 | 19.52 | 93,500 | -1.43(-6.83%) |
Aug 22, 2019 | 20.93 | 21.22 | 20.56 | 20.95 | 63,423 | +0.17(+0.82%) |
Aug 21, 2019 | 21.11 | 21.26 | 20.68 | 20.78 | 51,801 | +0.08(+0.39%) |
Aug 20, 2019 | 20.22 | 20.96 | 20.19 | 20.70 | 165,416 | +0.40(+1.97%) |
Aug 19, 2019 | 20.37 | 20.45 | 20.02 | 20.30 | 110,008 | +0.30(+1.50%) |
Aug 16, 2019 | 19.50 | 20.14 | 19.41 | 20.00 | 131,500 | +0.69(+3.57%) |
Aug 15, 2019 | 19.49 | 19.49 | 19.00 | 19.31 | 88,039 | -0.11(-0.57%) |
Aug 14, 2019 | 19.77 | 19.85 | 18.92 | 19.42 | 229,275 | -0.83(-4.10%) |
Aug 13, 2019 | 20.06 | 20.78 | 20.06 | 20.25 | 82,566 | +0.15(+0.75%) |
Aug 12, 2019 | 20.23 | 20.76 | 20.08 | 20.10 | 56,865 | -0.36(-1.76%) |
Aug 09, 2019 | 21.17 | 21.45 | 20.44 | 20.46 | 128,400 | -0.83(-3.90%) |
Aug 08, 2019 | 21.14 | 21.62 | 21.05 | 21.29 | 91,550 | +0.32(+1.53%) |
Aug 07, 2019 | 20.68 | 21.15 | 20.56 | 20.97 | 102,193 | -0.03(-0.14%) |
Aug 06, 2019 | 21.11 | 21.37 | 20.50 | 21.00 | 167,486 | -0.03(-0.14%) |
Aug 05, 2019 | 21.47 | 21.82 | 20.91 | 21.03 | 113,133 | -0.99(-4.50%) |
Aug 02, 2019 | 22.16 | 22.44 | 21.48 | 22.02 | 137,900 | -0.32(-1.43%) |
Aug 01, 2019 | 23.49 | 23.78 | 22.16 | 22.34 | 159,370 | -1.26(-5.34%) |
Jul 31, 2019 | 21.34 | 24.18 | 21.30 | 23.60 | 309,990 | +3.27(+16.08%) |
Jul 30, 2019 | 19.61 | 20.60 | 19.57 | 20.33 | 80,633 | +0.46(+2.32%) |
Jul 29, 2019 | 20.32 | 20.32 | 19.70 | 19.87 | 59,566 | -0.43(-2.12%) |
Jul 26, 2019 | 20.16 | 20.39 | 19.89 | 20.30 | 57,700 | +0.25(+1.25%) |
Jul 25, 2019 | 20.50 | 20.65 | 19.85 | 20.05 | 50,472 | -0.43(-2.10%) |
Jul 24, 2019 | 19.70 | 20.50 | 19.70 | 20.48 | 87,200 | +0.62(+3.12%) |
Jul 23, 2019 | 19.63 | 20.17 | 19.43 | 19.86 | 48,251 | +0.34(+1.74%) |
Jul 22, 2019 | 19.36 | 19.73 | 19.05 | 19.52 | 51,675 | +0.19(+0.98%) |
Jul 19, 2019 | 19.00 | 19.55 | 18.99 | 19.33 | 90,400 | +0.36(+1.90%) |
Jul 18, 2019 | 19.01 | 19.12 | 18.77 | 18.97 | 72,625 | -0.11(-0.58%) |
Jul 17, 2019 | 19.58 | 19.69 | 18.95 | 19.08 | 94,229 | -0.61(-3.10%) |
Jul 16, 2019 | 19.66 | 20.40 | 19.54 | 19.69 | 63,876 | +0.07(+0.36%) |
Jul 15, 2019 | 19.96 | 19.99 | 19.27 | 19.62 | 73,295 | -0.21(-1.06%) |
Jul 12, 2019 | 18.25 | 19.99 | 18.25 | 19.83 | 148,200 | +1.49(+8.12%) |
Jul 11, 2019 | 18.50 | 18.58 | 18.02 | 18.34 | 97,673 | -0.15(-0.81%) |
Jul 10, 2019 | 18.76 | 19.00 | 18.14 | 18.49 | 98,690 | -0.16(-0.86%) |
Jul 09, 2019 | 19.05 | 19.18 | 18.47 | 18.65 | 75,363 | -0.45(-2.36%) |
Jul 08, 2019 | 19.49 | 19.60 | 18.98 | 19.10 | 49,115 | -0.45(-2.30%) |
Jul 05, 2019 | 19.53 | 19.65 | 18.94 | 19.55 | 74,200 | -0.09(-0.46%) |
Jul 03, 2019 | 19.68 | 19.75 | 19.33 | 19.64 | 57,100 | -0.10(-0.51%) |
Jul 02, 2019 | 20.63 | 20.63 | 19.61 | 19.74 | 58,349 | -0.63(-3.09%) |
Jul 01, 2019 | 20.53 | 20.70 | 20.02 | 20.37 | 82,095 | +0.17(+0.84%) |
Jun 28, 2019 | 19.39 | 20.26 | 19.39 | 20.20 | 265,100 | +0.81(+4.18%) |
Jun 27, 2019 | 19.09 | 19.56 | 19.06 | 19.39 | 102,557 | +0.32(+1.68%) |
Jun 26, 2019 | 19.16 | 19.45 | 19.01 | 19.07 | 105,006 | +0.00(+0.00%) |
Jun 25, 2019 | 19.09 | 19.26 | 18.91 | 19.07 | 64,743 | -0.02(-0.10%) |
Jun 24, 2019 | 19.71 | 19.77 | 19.07 | 19.09 | 63,800 | -0.62(-3.15%) |
Jun 21, 2019 | 19.86 | 20.00 | 19.44 | 19.71 | 199,100 | -0.28(-1.40%) |
Jun 20, 2019 | 20.00 | 20.32 | 19.64 | 19.99 | 97,355 | +0.14(+0.71%) |
Jun 19, 2019 | 19.99 | 20.26 | 19.80 | 19.85 | 67,879 | -0.14(-0.70%) |
Jun 18, 2019 | 19.37 | 20.13 | 19.37 | 19.99 | 105,976 | +0.80(+4.17%) |
Jun 17, 2019 | 19.34 | 19.46 | 19.09 | 19.19 | 69,524 | -0.18(-0.93%) |
Jun 14, 2019 | 19.59 | 19.62 | 19.24 | 19.37 | 51,200 | -0.22(-1.12%) |
Jun 13, 2019 | 20.00 | 20.36 | 19.47 | 19.59 | 163,421 | -0.24(-1.21%) |
Jun 12, 2019 | 19.75 | 20.02 | 19.59 | 19.83 | 70,452 | -0.03(-0.15%) |
Jun 11, 2019 | 20.16 | 20.36 | 19.76 | 19.86 | 96,303 | -0.05(-0.25%) |
Jun 10, 2019 | 19.92 | 20.45 | 19.83 | 19.91 | 96,515 | +0.16(+0.81%) |
Jun 07, 2019 | 19.41 | 19.77 | 19.32 | 19.75 | 164,900 | +0.48(+2.49%) |
Jun 06, 2019 | 19.41 | 19.50 | 18.91 | 19.27 | 167,138 | -0.06(-0.31%) |
Jun 05, 2019 | 19.80 | 19.88 | 19.23 | 19.33 | 113,488 | -0.50(-2.52%) |
Jun 04, 2019 | 19.46 | 20.15 | 19.46 | 19.83 | 104,706 | +0.58(+3.01%) |
Jun 03, 2019 | 18.05 | 19.57 | 18.05 | 19.25 | 139,473 | +1.17(+6.47%) |
May 31, 2019 | 18.90 | 18.90 | 17.90 | 18.08 | 208,300 | -1.09(-5.69%) |
May 30, 2019 | 19.62 | 20.00 | 18.95 | 19.17 | 79,113 | -0.46(-2.34%) |
May 29, 2019 | 19.46 | 19.84 | 19.43 | 19.63 | 82,352 | +0.17(+0.87%) |
May 28, 2019 | 18.67 | 19.59 | 18.67 | 19.46 | 136,154 | +1.01(+5.47%) |
May 24, 2019 | 18.75 | 18.75 | 18.17 | 18.45 | 84,300 | -0.14(-0.75%) |
May 23, 2019 | 19.06 | 19.07 | 18.39 | 18.59 | 99,985 | -0.74(-3.83%) |
May 22, 2019 | 20.00 | 20.20 | 19.28 | 19.33 | 65,155 | -0.80(-3.97%) |
May 21, 2019 | 20.01 | 20.32 | 20.01 | 20.13 | 106,622 | +0.17(+0.85%) |
May 20, 2019 | 19.71 | 20.00 | 19.66 | 19.96 | 100,773 | +0.02(+0.10%) |
May 17, 2019 | 20.06 | 20.26 | 19.82 | 19.94 | 104,200 | -0.37(-1.82%) |
May 16, 2019 | 20.70 | 20.70 | 20.09 | 20.31 | 66,345 | -0.23(-1.12%) |
May 15, 2019 | 19.97 | 20.73 | 19.90 | 20.54 | 123,808 | +0.41(+2.04%) |
May 14, 2019 | 20.40 | 20.52 | 20.08 | 20.13 | 91,274 | -0.12(-0.59%) |
May 13, 2019 | 20.18 | 20.39 | 19.96 | 20.25 | 90,333 | -0.65(-3.11%) |
May 10, 2019 | 21.33 | 21.78 | 20.49 | 20.90 | 97,500 | -0.45(-2.11%) |
May 09, 2019 | 21.99 | 22.20 | 21.30 | 21.35 | 117,402 | -0.94(-4.22%) |
May 08, 2019 | 22.08 | 22.49 | 22.07 | 22.29 | 134,208 | +0.09(+0.41%) |
May 07, 2019 | 22.40 | 22.99 | 22.07 | 22.20 | 135,057 | -0.54(-2.37%) |
May 06, 2019 | 21.90 | 22.82 | 21.90 | 22.74 | 148,553 | +0.53(+2.39%) |
May 03, 2019 | 22.34 | 22.70 | 22.00 | 22.21 | 137,000 | -0.09(-0.40%) |
May 02, 2019 | 21.49 | 22.77 | 21.49 | 22.30 | 144,839 | +0.30(+1.36%) |
May 01, 2019 | 24.61 | 24.61 | 21.84 | 22.00 | 342,446 | -2.61(-10.61%) |
Apr 30, 2019 | 25.95 | 26.26 | 24.49 | 24.61 | 228,521 | -1.33(-5.13%) |
Apr 29, 2019 | 25.14 | 25.97 | 25.14 | 25.94 | 43,102 | +0.77(+3.06%) |
Apr 26, 2019 | 24.95 | 25.41 | 24.87 | 25.17 | 58,800 | +0.18(+0.72%) |
Apr 25, 2019 | 26.21 | 26.21 | 24.82 | 24.99 | 118,212 | -1.34(-5.09%) |
Apr 24, 2019 | 25.78 | 26.47 | 25.73 | 26.33 | 59,193 | +0.48(+1.86%) |
Apr 23, 2019 | 25.18 | 25.98 | 24.92 | 25.85 | 79,185 | +0.66(+2.62%) |
Apr 22, 2019 | 25.37 | 25.46 | 24.86 | 25.19 | 86,332 | -0.40(-1.56%) |
Apr 18, 2019 | 25.72 | 25.98 | 25.52 | 25.59 | 77,800 | -0.17(-0.66%) |
Apr 17, 2019 | 25.70 | 25.93 | 25.48 | 25.76 | 89,995 | +0.16(+0.63%) |
Apr 16, 2019 | 25.61 | 25.68 | 25.17 | 25.60 | 127,059 | +0.07(+0.27%) |
Apr 15, 2019 | 25.76 | 26.04 | 25.46 | 25.53 | 47,186 | -0.25(-0.97%) |
Apr 12, 2019 | 26.07 | 26.43 | 25.71 | 25.78 | 49,900 | -0.02(-0.08%) |
Apr 11, 2019 | 25.63 | 26.06 | 25.60 | 25.80 | 50,894 | +0.18(+0.70%) |
Apr 10, 2019 | 25.00 | 25.76 | 24.73 | 25.62 | 59,695 | +0.61(+2.44%) |
Apr 09, 2019 | 25.14 | 25.25 | 24.92 | 25.01 | 107,920 | -0.35(-1.38%) |
Apr 08, 2019 | 24.95 | 25.39 | 24.85 | 25.36 | 69,406 | +0.25(+1.00%) |
Apr 05, 2019 | 25.00 | 25.27 | 24.92 | 25.11 | 98,500 | +0.10(+0.40%) |
Apr 04, 2019 | 23.98 | 25.42 | 23.98 | 25.01 | 163,151 | +1.12(+4.69%) |
Apr 03, 2019 | 24.13 | 24.46 | 23.68 | 23.89 | 139,445 | +0.19(+0.80%) |
Apr 02, 2019 | 24.16 | 24.22 | 23.37 | 23.70 | 70,330 | -0.40(-1.66%) |
Apr 01, 2019 | 23.78 | 24.67 | 23.69 | 24.10 | 124,775 | +0.64(+2.73%) |
Mar 29, 2019 | 23.74 | 24.05 | 23.26 | 23.46 | 210,800 | -0.20(-0.85%) |
Mar 28, 2019 | 23.59 | 23.85 | 23.31 | 23.66 | 72,176 | +0.15(+0.64%) |
Mar 27, 2019 | 23.62 | 23.98 | 23.48 | 23.51 | 107,272 | -0.23(-0.97%) |
Mar 26, 2019 | 23.89 | 24.18 | 23.44 | 23.74 | 75,182 | +0.17(+0.72%) |
Mar 25, 2019 | 23.37 | 23.72 | 22.88 | 23.57 | 97,571 | +0.10(+0.43%) |
Mar 22, 2019 | 24.95 | 24.95 | 23.47 | 23.47 | 154,800 | -1.72(-6.83%) |
Mar 21, 2019 | 24.68 | 25.51 | 24.45 | 25.19 | 93,604 | +0.69(+2.82%) |
Mar 20, 2019 | 24.62 | 24.96 | 23.81 | 24.50 | 110,924 | -0.21(-0.85%) |
Mar 19, 2019 | 24.72 | 25.25 | 24.51 | 24.71 | 112,268 | +0.14(+0.57%) |
Mar 18, 2019 | 24.36 | 24.70 | 24.24 | 24.57 | 72,067 | +0.22(+0.90%) |
Mar 15, 2019 | 24.24 | 24.69 | 24.24 | 24.35 | 278,300 | +0.24(+1.00%) |
Mar 14, 2019 | 24.00 | 24.22 | 23.70 | 24.11 | 233,613 | +0.12(+0.50%) |
Mar 13, 2019 | 24.69 | 24.69 | 23.93 | 23.99 | 159,697 | -0.42(-1.72%) |
Mar 12, 2019 | 24.96 | 25.06 | 24.25 | 24.41 | 146,219 | -0.57(-2.28%) |
Mar 11, 2019 | 24.54 | 25.18 | 24.13 | 24.98 | 306,087 | +0.44(+1.79%) |
Mar 08, 2019 | 24.82 | 25.12 | 24.37 | 24.54 | 169,500 | -0.46(-1.84%) |
Mar 07, 2019 | 25.89 | 26.07 | 24.84 | 25.00 | 212,811 | -0.83(-3.21%) |
Mar 06, 2019 | 27.83 | 28.04 | 25.80 | 25.83 | 155,686 | -2.06(-7.39%) |
Mar 05, 2019 | 28.45 | 29.14 | 27.88 | 27.89 | 136,529 | -0.75(-2.62%) |
Mar 04, 2019 | 28.89 | 29.27 | 28.32 | 28.64 | 98,160 | -0.09(-0.31%) |
Mar 01, 2019 | 28.32 | 28.83 | 27.89 | 28.73 | 121,600 | +0.58(+2.06%) |
Feb 28, 2019 | 28.87 | 29.02 | 27.80 | 28.15 | 197,538 | -0.88(-3.03%) |
Feb 27, 2019 | 30.25 | 30.37 | 28.74 | 29.03 | 180,702 | -1.42(-4.66%) |
Feb 26, 2019 | 28.55 | 31.71 | 28.55 | 30.45 | 377,813 | +2.10(+7.41%) |
Feb 25, 2019 | 28.85 | 29.98 | 28.29 | 28.35 | 222,293 | -0.23(-0.80%) |
Feb 22, 2019 | 27.82 | 28.64 | 27.71 | 28.58 | 233,800 | +1.01(+3.66%) |
Feb 21, 2019 | 27.49 | 27.86 | 27.38 | 27.57 | 229,785 | +0.08(+0.29%) |
Feb 20, 2019 | 27.04 | 27.73 | 26.87 | 27.49 | 182,223 | +0.49(+1.81%) |
Feb 19, 2019 | 27.48 | 27.89 | 26.91 | 27.00 | 166,174 | -0.59(-2.14%) |
Feb 15, 2019 | 27.66 | 28.11 | 27.44 | 27.59 | 181,800 | +0.17(+0.62%) |
Feb 14, 2019 | 27.33 | 28.17 | 27.32 | 27.42 | 80,405 | -0.10(-0.36%) |
Feb 13, 2019 | 27.34 | 27.98 | 27.29 | 27.52 | 66,025 | +0.14(+0.51%) |
Feb 12, 2019 | 26.39 | 27.57 | 26.39 | 27.38 | 106,549 | +1.13(+4.30%) |
Feb 11, 2019 | 25.95 | 26.27 | 25.63 | 26.25 | 94,066 | +0.24(+0.92%) |
Feb 08, 2019 | 26.33 | 26.54 | 25.55 | 26.01 | 80,700 | -0.44(-1.66%) |
Feb 07, 2019 | 26.94 | 26.94 | 26.02 | 26.45 | 128,334 | -0.67(-2.47%) |
Feb 06, 2019 | 27.68 | 27.74 | 27.07 | 27.12 | 46,727 | -0.61(-2.20%) |
Feb 05, 2019 | 26.76 | 27.78 | 26.76 | 27.73 | 99,367 | +1.02(+3.82%) |
Feb 04, 2019 | 27.12 | 27.12 | 26.49 | 26.71 | 104,743 | -0.41(-1.51%) |
Feb 01, 2019 | 26.63 | 27.28 | 26.62 | 27.12 | 115,100 | +0.60(+2.26%) |
Jan 31, 2019 | 26.33 | 26.55 | 25.69 | 26.52 | 95,725 | +0.20(+0.76%) |
Jan 30, 2019 | 25.61 | 26.64 | 25.21 | 26.32 | 134,487 | +0.97(+3.83%) |
Jan 29, 2019 | 25.13 | 25.54 | 24.69 | 25.35 | 64,812 | +0.31(+1.24%) |
Jan 28, 2019 | 24.78 | 25.25 | 24.52 | 25.04 | 74,671 | -0.13(-0.52%) |
Jan 25, 2019 | 25.17 | 25.45 | 24.92 | 25.17 | 89,300 | +0.21(+0.84%) |
Jan 24, 2019 | 24.40 | 25.12 | 24.31 | 24.96 | 76,114 | +0.57(+2.34%) |
Jan 23, 2019 | 24.68 | 25.21 | 24.17 | 24.39 | 112,704 | -0.24(-0.97%) |
Jan 22, 2019 | 24.67 | 24.79 | 24.02 | 24.63 | 109,680 | -0.27(-1.08%) |
Jan 18, 2019 | 23.55 | 25.04 | 23.55 | 24.90 | 184,200 | +1.36(+5.78%) |
Jan 17, 2019 | 23.06 | 23.79 | 23.06 | 23.54 | 143,212 | +0.40(+1.73%) |
Jan 16, 2019 | 23.38 | 23.84 | 22.78 | 23.14 | 164,160 | -0.21(-0.90%) |
Jan 15, 2019 | 23.23 | 23.47 | 22.61 | 23.35 | 105,869 | +0.20(+0.86%) |
Jan 14, 2019 | 23.25 | 23.63 | 22.97 | 23.15 | 202,038 | -0.18(-0.77%) |
Jan 11, 2019 | 22.87 | 23.42 | 22.57 | 23.33 | 107,400 | +0.21(+0.91%) |
Jan 10, 2019 | 22.75 | 23.23 | 22.41 | 23.12 | 97,044 | +0.17(+0.74%) |
Jan 09, 2019 | 22.67 | 23.15 | 22.58 | 22.95 | 118,581 | +0.42(+1.86%) |
Jan 08, 2019 | 21.68 | 22.54 | 21.48 | 22.53 | 100,270 | +1.06(+4.94%) |
Jan 07, 2019 | 20.66 | 21.79 | 20.36 | 21.47 | 110,935 | +0.81(+3.92%) |
Jan 04, 2019 | 20.24 | 20.88 | 19.98 | 20.66 | 115,000 | +0.64(+3.20%) |
Jan 03, 2019 | 21.15 | 21.15 | 19.99 | 20.02 | 148,692 | -1.34(-6.27%) |
Jan 02, 2019 | 19.96 | 21.55 | 19.96 | 21.36 | 274,161 | +1.05(+5.17%) |
Dec 31, 2018 | 20.68 | 20.83 | 19.73 | 20.31 | 149,900 | -0.24(-1.17%) |
Dec 28, 2018 | 20.84 | 20.93 | 20.06 | 20.55 | 253,100 | -0.38(-1.82%) |
Dec 27, 2018 | 19.87 | 20.97 | 19.73 | 20.93 | 312,643 | +0.80(+3.97%) |
Dec 26, 2018 | 19.60 | 20.19 | 19.11 | 20.13 | 177,779 | +0.53(+2.70%) |
Dec 24, 2018 | 19.35 | 19.81 | 18.79 | 19.60 | 110,300 | -0.03(-0.15%) |
Dec 21, 2018 | 19.00 | 19.68 | 18.47 | 19.63 | 640,700 | +0.73(+3.86%) |
Dec 20, 2018 | 19.68 | 20.15 | 18.83 | 18.90 | 166,430 | -0.78(-3.96%) |
Dec 19, 2018 | 19.85 | 20.70 | 19.59 | 19.68 | 244,185 | -0.10(-0.51%) |
Dec 18, 2018 | 19.48 | 20.45 | 19.44 | 19.78 | 324,684 | +0.32(+1.64%) |
Dec 17, 2018 | 19.24 | 20.22 | 19.23 | 19.46 | 151,688 | +0.28(+1.46%) |
Dec 14, 2018 | 19.40 | 19.93 | 19.03 | 19.18 | 71,500 | -0.48(-2.44%) |
Dec 13, 2018 | 20.61 | 20.73 | 19.60 | 19.66 | 128,980 | -0.80(-3.91%) |
Dec 12, 2018 | 20.50 | 21.03 | 20.11 | 20.46 | 102,143 | +0.37(+1.84%) |
Dec 11, 2018 | 20.37 | 20.37 | 19.69 | 20.09 | 109,778 | +0.05(+0.25%) |
Dec 10, 2018 | 20.12 | 20.20 | 19.43 | 20.04 | 111,008 | -0.12(-0.60%) |
Dec 07, 2018 | 20.95 | 21.52 | 20.00 | 20.16 | 146,300 | -0.81(-3.86%) |
Dec 06, 2018 | 20.60 | 21.35 | 20.15 | 20.97 | 192,547 | -0.02(-0.10%) |
Dec 04, 2018 | 22.79 | 22.79 | 20.89 | 20.99 | 104,900 | -1.93(-8.42%) |
Dec 03, 2018 | 22.43 | 23.18 | 22.12 | 22.92 | 140,192 | +0.79(+3.57%) |
Nov 30, 2018 | 22.58 | 22.75 | 21.75 | 22.13 | 124,100 | -0.59(-2.60%) |
Nov 29, 2018 | 22.61 | 23.20 | 22.24 | 22.72 | 80,388 | -0.05(-0.22%) |
Nov 28, 2018 | 22.16 | 22.79 | 21.68 | 22.77 | 160,067 | +0.66(+2.99%) |
Nov 27, 2018 | 23.16 | 23.39 | 22.01 | 22.11 | 85,688 | -1.24(-5.31%) |
Nov 26, 2018 | 23.04 | 23.47 | 22.92 | 23.35 | 69,825 | +0.47(+2.05%) |
Nov 23, 2018 | 23.00 | 23.32 | 22.77 | 22.88 | 35,100 | -0.22(-0.95%) |
Nov 21, 2018 | 23.10 | 23.10 | 23.10 | 0 | +0.24(+1.05%) | |
Nov 20, 2018 | 22.90 | 23.34 | 22.38 | 22.86 | 163,138 | -0.24(-1.04%) |
Nov 19, 2018 | 23.65 | 23.90 | 23.07 | 23.10 | 145,508 | -0.66(-2.78%) |
Nov 16, 2018 | 23.57 | 24.18 | 23.30 | 23.76 | 192,000 | -0.01(-0.04%) |
Nov 15, 2018 | 23.94 | 24.14 | 23.46 | 23.77 | 104,658 | -0.27(-1.12%) |
Nov 14, 2018 | 24.25 | 24.80 | 23.46 | 24.04 | 223,052 | +0.10(+0.42%) |
Nov 13, 2018 | 24.34 | 25.26 | 23.75 | 23.94 | 198,764 | -0.19(-0.79%) |
Nov 12, 2018 | 24.70 | 24.79 | 24.12 | 24.13 | 174,810 | -0.67(-2.70%) |
Nov 09, 2018 | 27.16 | 27.16 | 24.52 | 24.80 | 255,100 | -2.59(-9.46%) |
Nov 08, 2018 | 28.34 | 28.37 | 26.70 | 27.39 | 200,968 | -1.22(-4.26%) |
Nov 07, 2018 | 27.56 | 29.22 | 27.06 | 28.61 | 208,966 | +0.67(+2.40%) |
Nov 06, 2018 | 29.83 | 30.53 | 25.70 | 27.94 | 482,116 | -5.33(-16.02%) |
Nov 05, 2018 | 32.03 | 33.47 | 31.71 | 33.27 | 213,826 | +1.19(+3.71%) |
Nov 02, 2018 | 32.03 | 32.92 | 31.87 | 32.08 | 206,000 | +0.50(+1.58%) |
Nov 01, 2018 | 30.17 | 31.99 | 30.08 | 31.58 | 158,440 | +1.71(+5.72%) |
Oct 31, 2018 | 30.42 | 30.60 | 29.70 | 29.87 | 163,215 | -0.13(-0.43%) |
Oct 30, 2018 | 29.89 | 30.78 | 29.10 | 30.00 | 90,950 | +0.12(+0.40%) |
Oct 29, 2018 | 30.96 | 31.71 | 29.77 | 29.88 | 111,068 | -0.58(-1.90%) |
Oct 26, 2018 | 30.32 | 31.46 | 29.81 | 30.46 | 113,100 | -0.28(-0.91%) |
Oct 25, 2018 | 31.16 | 31.28 | 30.70 | 30.74 | 95,305 | -0.24(-0.77%) |
Oct 24, 2018 | 32.12 | 32.84 | 30.95 | 30.98 | 151,589 | -1.23(-3.82%) |
Oct 23, 2018 | 31.81 | 32.29 | 31.00 | 32.21 | 110,200 | -0.15(-0.46%) |
Oct 22, 2018 | 32.60 | 32.60 | 31.82 | 32.36 | 92,051 | -0.12(-0.37%) |
Oct 19, 2018 | 33.35 | 33.45 | 32.19 | 32.48 | 112,100 | -0.91(-2.73%) |
Oct 18, 2018 | 34.91 | 35.29 | 33.15 | 33.39 | 83,992 | -1.82(-5.17%) |
Oct 17, 2018 | 35.14 | 35.41 | 34.10 | 35.21 | 81,238 | +0.02(+0.06%) |
Oct 16, 2018 | 34.98 | 35.27 | 34.64 | 35.19 | 99,617 | +0.21(+0.60%) |
Oct 15, 2018 | 35.18 | 35.30 | 34.50 | 34.98 | 61,120 | -0.33(-0.93%) |
Oct 12, 2018 | 36.70 | 36.71 | 35.15 | 35.31 | 78,200 | -0.99(-2.73%) |
Oct 11, 2018 | 36.70 | 37.28 | 36.27 | 36.30 | 84,817 | -0.55(-1.49%) |
Oct 10, 2018 | 37.69 | 37.80 | 36.80 | 36.85 | 111,396 | -0.97(-2.56%) |
Oct 09, 2018 | 38.43 | 38.47 | 37.64 | 37.82 | 81,155 | -0.62(-1.61%) |
Oct 08, 2018 | 38.77 | 39.04 | 37.92 | 38.44 | 38,305 | -0.47(-1.21%) |
Oct 05, 2018 | 40.06 | 40.09 | 38.41 | 38.91 | 68,900 | -1.22(-3.04%) |
Oct 04, 2018 | 40.97 | 41.07 | 40.05 | 40.13 | 45,703 | -0.98(-2.38%) |
Oct 03, 2018 | 40.44 | 41.55 | 40.13 | 41.11 | 56,635 | +0.14(+0.34%) |
Oct 02, 2018 | 41.39 | 41.72 | 40.85 | 40.97 | 48,344 | -0.33(-0.80%) |