Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 18.61 | 19.62 | 18.48 | 19.41 | 4,219,182 | +1.07(+5.83%) |
Sep 27, 2019 | 18.70 | 18.80 | 17.78 | 18.34 | 2,140,200 | -0.33(-1.77%) |
Sep 26, 2019 | 18.62 | 18.89 | 18.21 | 18.67 | 1,899,386 | -0.06(-0.32%) |
Sep 25, 2019 | 18.22 | 18.90 | 18.22 | 18.73 | 2,486,997 | +0.53(+2.91%) |
Sep 24, 2019 | 19.78 | 19.98 | 17.70 | 18.20 | 4,948,008 | -1.58(-7.99%) |
Sep 23, 2019 | 19.59 | 19.92 | 19.41 | 19.78 | 1,778,884 | +0.14(+0.71%) |
Sep 20, 2019 | 19.45 | 20.06 | 19.40 | 19.64 | 2,548,200 | +0.19(+0.98%) |
Sep 19, 2019 | 20.40 | 20.78 | 19.33 | 19.45 | 3,156,746 | -0.94(-4.61%) |
Sep 18, 2019 | 21.40 | 21.44 | 20.12 | 20.39 | 2,541,741 | -1.10(-5.12%) |
Sep 17, 2019 | 21.56 | 21.68 | 20.80 | 21.49 | 1,412,366 | -0.10(-0.46%) |
Sep 16, 2019 | 20.63 | 21.68 | 20.53 | 21.59 | 1,735,243 | +0.92(+4.45%) |
Sep 13, 2019 | 21.38 | 21.82 | 20.60 | 20.67 | 2,196,300 | -0.34(-1.62%) |
Sep 12, 2019 | 21.96 | 22.01 | 20.51 | 21.01 | 2,617,598 | -0.79(-3.62%) |
Sep 11, 2019 | 21.28 | 22.19 | 20.93 | 21.80 | 4,028,501 | +0.62(+2.93%) |
Sep 10, 2019 | 19.59 | 21.30 | 19.55 | 21.18 | 4,235,958 | +1.76(+9.06%) |
Sep 09, 2019 | 18.51 | 19.87 | 18.48 | 19.42 | 3,516,595 | +1.27(+7.00%) |
Sep 06, 2019 | 19.22 | 19.40 | 18.10 | 18.15 | 2,413,200 | -0.85(-4.47%) |
Sep 05, 2019 | 18.92 | 19.53 | 18.76 | 19.00 | 2,475,055 | +0.43(+2.32%) |
Sep 04, 2019 | 18.32 | 18.76 | 18.01 | 18.57 | 2,060,382 | +0.44(+2.43%) |
Sep 03, 2019 | 19.00 | 19.14 | 17.98 | 18.13 | 2,927,228 | -0.93(-4.88%) |
Aug 30, 2019 | 19.23 | 19.48 | 18.99 | 19.06 | 1,691,200 | +0.04(+0.21%) |
Aug 29, 2019 | 19.49 | 19.94 | 18.82 | 19.02 | 2,797,375 | -0.25(-1.30%) |
Aug 28, 2019 | 18.58 | 19.38 | 18.27 | 19.27 | 2,008,979 | +0.67(+3.60%) |
Aug 27, 2019 | 19.23 | 19.43 | 18.50 | 18.60 | 1,388,174 | -0.49(-2.57%) |
Aug 26, 2019 | 19.49 | 19.50 | 18.72 | 19.09 | 1,398,581 | +0.12(+0.63%) |
Aug 23, 2019 | 19.27 | 19.67 | 18.68 | 18.97 | 2,650,200 | -0.50(-2.57%) |
Aug 22, 2019 | 20.18 | 20.33 | 19.21 | 19.47 | 2,978,487 | -0.66(-3.28%) |
Aug 21, 2019 | 20.82 | 20.83 | 19.80 | 20.13 | 2,481,116 | -0.43(-2.09%) |
Aug 20, 2019 | 20.43 | 20.89 | 19.91 | 20.56 | 2,309,321 | -0.01(-0.05%) |
Aug 19, 2019 | 21.01 | 21.42 | 20.54 | 20.57 | 1,541,367 | -0.11(-0.53%) |
Aug 16, 2019 | 20.56 | 20.96 | 20.05 | 20.68 | 1,915,600 | +0.43(+2.12%) |
Aug 15, 2019 | 21.23 | 21.43 | 20.02 | 20.25 | 2,896,642 | -0.54(-2.60%) |
Aug 14, 2019 | 21.81 | 21.81 | 20.68 | 20.79 | 3,627,974 | -1.74(-7.72%) |
Aug 13, 2019 | 21.88 | 23.45 | 21.80 | 22.53 | 2,450,694 | +0.52(+2.36%) |
Aug 12, 2019 | 22.16 | 22.32 | 21.63 | 22.01 | 1,423,152 | -0.24(-1.08%) |
Aug 09, 2019 | 23.19 | 23.49 | 22.02 | 22.25 | 2,975,000 | -1.28(-5.44%) |
Aug 08, 2019 | 23.23 | 23.62 | 22.82 | 23.53 | 1,649,890 | +0.46(+1.99%) |
Aug 07, 2019 | 23.09 | 23.39 | 22.79 | 23.07 | 1,400,634 | -0.34(-1.45%) |
Aug 06, 2019 | 23.61 | 24.00 | 22.88 | 23.41 | 2,385,378 | +0.16(+0.69%) |
Aug 05, 2019 | 24.00 | 24.10 | 22.87 | 23.25 | 2,917,559 | -1.58(-6.36%) |
Aug 02, 2019 | 24.76 | 25.23 | 24.41 | 24.83 | 2,338,500 | -0.44(-1.74%) |
Aug 01, 2019 | 26.12 | 26.60 | 24.55 | 25.27 | 2,637,930 | -0.81(-3.11%) |
Jul 31, 2019 | 27.04 | 27.04 | 25.43 | 26.08 | 2,669,870 | -1.17(-4.29%) |
Jul 30, 2019 | 26.98 | 27.32 | 25.46 | 27.25 | 4,865,977 | -0.38(-1.38%) |
Jul 29, 2019 | 27.50 | 27.71 | 26.87 | 27.63 | 2,289,504 | +0.11(+0.40%) |
Jul 26, 2019 | 27.20 | 27.76 | 26.51 | 27.52 | 2,403,500 | +0.45(+1.66%) |
Jul 25, 2019 | 27.45 | 28.10 | 27.01 | 27.07 | 1,473,016 | -0.32(-1.17%) |
Jul 24, 2019 | 26.54 | 27.62 | 26.53 | 27.39 | 2,840,473 | +0.76(+2.85%) |
Jul 23, 2019 | 27.23 | 27.44 | 26.26 | 26.63 | 3,127,150 | -0.55(-2.02%) |
Jul 22, 2019 | 27.76 | 28.23 | 26.91 | 27.18 | 4,414,583 | +0.28(+1.04%) |
Jul 19, 2019 | 27.35 | 27.73 | 26.88 | 26.90 | 1,636,600 | -0.33(-1.21%) |
Jul 18, 2019 | 28.50 | 28.69 | 26.90 | 27.23 | 3,446,240 | -1.41(-4.92%) |
Jul 17, 2019 | 29.00 | 29.48 | 28.52 | 28.64 | 1,819,901 | -0.38(-1.31%) |
Jul 16, 2019 | 28.56 | 29.34 | 27.91 | 29.02 | 3,569,059 | +0.45(+1.58%) |
Jul 15, 2019 | 27.56 | 28.80 | 27.25 | 28.57 | 4,508,395 | +0.92(+3.33%) |
Jul 12, 2019 | 30.28 | 31.00 | 27.56 | 27.65 | 10,863,100 | -0.47(-1.67%) |
Jul 11, 2019 | 29.09 | 29.17 | 27.78 | 28.12 | 2,649,580 | -0.85(-2.93%) |
Jul 10, 2019 | 29.91 | 29.98 | 28.48 | 28.97 | 3,879,959 | -0.38(-1.29%) |
Jul 09, 2019 | 30.33 | 30.59 | 29.30 | 29.35 | 2,452,827 | -1.15(-3.77%) |
Jul 08, 2019 | 30.98 | 31.00 | 30.31 | 30.50 | 1,128,222 | -0.51(-1.64%) |
Jul 05, 2019 | 30.52 | 31.30 | 30.39 | 31.01 | 968,900 | +0.11(+0.36%) |
Jul 03, 2019 | 31.41 | 31.65 | 30.71 | 30.90 | 1,014,800 | -0.50(-1.59%) |
Jul 02, 2019 | 30.91 | 31.52 | 30.02 | 31.40 | 3,271,783 | +0.40(+1.29%) |
Jul 01, 2019 | 31.83 | 32.34 | 30.78 | 31.00 | 2,378,273 | -0.99(-3.09%) |
Jun 28, 2019 | 30.49 | 32.29 | 30.48 | 31.99 | 8,599,700 | +1.57(+5.16%) |
Jun 27, 2019 | 30.70 | 31.03 | 30.35 | 30.42 | 1,527,463 | -0.09(-0.29%) |
Jun 26, 2019 | 30.88 | 31.89 | 30.49 | 30.51 | 3,009,416 | -0.24(-0.78%) |
Jun 25, 2019 | 31.37 | 31.62 | 30.63 | 30.75 | 1,336,062 | -0.56(-1.79%) |
Jun 24, 2019 | 31.32 | 31.58 | 30.71 | 31.31 | 1,675,881 | -0.22(-0.70%) |
Jun 21, 2019 | 31.31 | 31.78 | 30.93 | 31.53 | 2,010,000 | +0.15(+0.48%) |
Jun 20, 2019 | 31.71 | 32.00 | 30.47 | 31.38 | 3,000,786 | -0.04(-0.13%) |
Jun 19, 2019 | 31.00 | 31.55 | 30.35 | 31.42 | 2,246,169 | +0.42(+1.35%) |
Jun 18, 2019 | 30.32 | 31.04 | 30.24 | 31.00 | 2,727,126 | +0.88(+2.92%) |
Jun 17, 2019 | 29.89 | 30.60 | 29.62 | 30.12 | 2,777,342 | +0.19(+0.63%) |
Jun 14, 2019 | 28.90 | 29.93 | 28.77 | 29.93 | 2,935,800 | +0.98(+3.39%) |
Jun 13, 2019 | 29.35 | 29.48 | 28.05 | 28.95 | 3,238,987 | -0.31(-1.06%) |
Jun 12, 2019 | 29.10 | 29.28 | 27.54 | 29.26 | 4,955,479 | -0.32(-1.08%) |
Jun 11, 2019 | 28.48 | 30.54 | 28.40 | 29.58 | 5,474,740 | +1.47(+5.23%) |
Jun 10, 2019 | 28.40 | 29.11 | 28.02 | 28.11 | 3,563,619 | +0.14(+0.50%) |
Jun 07, 2019 | 26.75 | 28.83 | 26.03 | 27.97 | 6,395,700 | +0.93(+3.44%) |
Jun 06, 2019 | 29.23 | 29.92 | 26.50 | 27.04 | 21,756,366 | +3.47(+14.72%) |
Jun 05, 2019 | 24.30 | 24.72 | 22.88 | 23.57 | 6,479,713 | -0.55(-2.28%) |
Jun 04, 2019 | 22.99 | 24.16 | 22.99 | 24.12 | 1,496,620 | +1.56(+6.91%) |
Jun 03, 2019 | 23.02 | 23.67 | 22.41 | 22.56 | 1,660,536 | -0.60(-2.59%) |
May 31, 2019 | 23.20 | 23.34 | 22.50 | 23.16 | 1,643,900 | -0.35(-1.49%) |
May 30, 2019 | 24.08 | 24.35 | 23.35 | 23.51 | 1,005,325 | -0.59(-2.45%) |
May 29, 2019 | 24.05 | 24.38 | 23.66 | 24.10 | 1,293,525 | -0.28(-1.15%) |
May 28, 2019 | 24.01 | 25.00 | 23.84 | 24.38 | 1,802,300 | +0.44(+1.84%) |
May 24, 2019 | 24.97 | 25.29 | 23.73 | 23.94 | 1,803,900 | -0.68(-2.76%) |
May 23, 2019 | 23.91 | 24.78 | 23.65 | 24.62 | 1,309,528 | +0.54(+2.24%) |
May 22, 2019 | 24.41 | 25.30 | 24.03 | 24.08 | 1,571,485 | -0.49(-1.99%) |
May 21, 2019 | 23.42 | 24.63 | 23.06 | 24.57 | 1,434,425 | +1.23(+5.27%) |
May 20, 2019 | 22.00 | 23.76 | 21.71 | 23.34 | 2,759,404 | +1.21(+5.47%) |
May 17, 2019 | 23.06 | 23.20 | 22.03 | 22.13 | 2,519,200 | -1.16(-4.98%) |
May 16, 2019 | 24.51 | 24.83 | 23.16 | 23.29 | 2,835,877 | -1.18(-4.82%) |
May 15, 2019 | 25.34 | 25.39 | 24.45 | 24.47 | 1,705,128 | -1.28(-4.97%) |
May 14, 2019 | 24.56 | 25.94 | 24.21 | 25.75 | 1,004,944 | +1.29(+5.27%) |
May 13, 2019 | 24.83 | 24.86 | 24.12 | 24.46 | 1,022,941 | -0.85(-3.36%) |
May 10, 2019 | 26.19 | 26.57 | 25.00 | 25.31 | 1,379,500 | -0.98(-3.73%) |
May 09, 2019 | 26.30 | 26.48 | 25.63 | 26.29 | 984,798 | -0.38(-1.42%) |
May 08, 2019 | 26.53 | 27.14 | 26.15 | 26.67 | 762,300 | +0.13(+0.49%) |
May 07, 2019 | 27.08 | 27.75 | 26.35 | 26.54 | 905,688 | -0.83(-3.03%) |
May 06, 2019 | 27.42 | 27.54 | 26.71 | 27.37 | 1,294,514 | -0.32(-1.16%) |
May 03, 2019 | 27.34 | 27.83 | 27.03 | 27.69 | 1,290,200 | +0.55(+2.03%) |
May 02, 2019 | 26.83 | 27.16 | 26.47 | 27.14 | 892,882 | +0.33(+1.23%) |
May 01, 2019 | 26.66 | 27.38 | 26.26 | 26.81 | 806,121 | +0.16(+0.60%) |
Apr 30, 2019 | 26.87 | 27.42 | 26.37 | 26.65 | 786,580 | -0.23(-0.86%) |
Apr 29, 2019 | 26.82 | 27.25 | 26.55 | 26.88 | 1,091,349 | +0.03(+0.11%) |
Apr 26, 2019 | 25.58 | 26.88 | 25.51 | 26.85 | 1,401,500 | +1.50(+5.92%) |
Apr 25, 2019 | 25.91 | 26.29 | 25.27 | 25.35 | 1,232,594 | -0.46(-1.78%) |
Apr 24, 2019 | 25.86 | 26.18 | 25.48 | 25.81 | 1,084,093 | +0.14(+0.55%) |
Apr 23, 2019 | 25.07 | 25.84 | 24.76 | 25.67 | 1,117,792 | +0.81(+3.26%) |
Apr 22, 2019 | 24.21 | 25.21 | 24.21 | 24.86 | 1,449,546 | +0.46(+1.89%) |
Apr 18, 2019 | 25.24 | 25.52 | 24.35 | 24.40 | 1,803,800 | -0.78(-3.10%) |
Apr 17, 2019 | 26.49 | 26.67 | 25.17 | 25.18 | 1,735,608 | -1.16(-4.40%) |
Apr 16, 2019 | 26.16 | 26.68 | 25.61 | 26.34 | 1,059,885 | +0.01(+0.04%) |
Apr 15, 2019 | 26.56 | 26.97 | 25.80 | 26.33 | 1,966,906 | -0.84(-3.09%) |
Apr 12, 2019 | 26.93 | 27.30 | 26.41 | 27.17 | 1,371,600 | +0.63(+2.37%) |
Apr 11, 2019 | 26.65 | 26.98 | 26.24 | 26.54 | 1,038,166 | -0.19(-0.71%) |
Apr 10, 2019 | 26.47 | 26.77 | 26.21 | 26.73 | 972,451 | +0.43(+1.63%) |
Apr 09, 2019 | 26.73 | 27.06 | 26.21 | 26.30 | 1,459,393 | -0.63(-2.34%) |
Apr 08, 2019 | 27.30 | 27.65 | 26.72 | 26.93 | 1,389,589 | -0.54(-1.97%) |
Apr 05, 2019 | 28.21 | 28.49 | 27.35 | 27.47 | 1,632,100 | -0.58(-2.07%) |
Apr 04, 2019 | 29.00 | 29.09 | 27.58 | 28.05 | 1,269,077 | -0.65(-2.26%) |
Apr 03, 2019 | 29.01 | 29.59 | 28.50 | 28.70 | 2,090,936 | -0.05(-0.17%) |
Apr 02, 2019 | 28.00 | 29.00 | 27.69 | 28.75 | 1,478,451 | +0.66(+2.35%) |
Apr 01, 2019 | 28.48 | 28.73 | 27.72 | 28.09 | 1,072,810 | -0.14(-0.50%) |
Mar 29, 2019 | 28.05 | 28.50 | 27.72 | 28.23 | 1,118,000 | +0.35(+1.26%) |
Mar 28, 2019 | 27.66 | 28.18 | 27.41 | 27.88 | 971,608 | +0.38(+1.38%) |
Mar 27, 2019 | 27.53 | 28.19 | 26.83 | 27.50 | 1,528,832 | -0.08(-0.29%) |
Mar 26, 2019 | 28.25 | 28.67 | 27.48 | 27.58 | 2,126,432 | -0.31(-1.11%) |
Mar 25, 2019 | 27.33 | 28.49 | 27.14 | 27.89 | 1,660,956 | +0.43(+1.57%) |
Mar 22, 2019 | 28.74 | 28.74 | 27.33 | 27.46 | 2,156,400 | -1.45(-5.02%) |
Mar 21, 2019 | 29.00 | 29.75 | 28.70 | 28.91 | 1,817,902 | -0.39(-1.33%) |
Mar 20, 2019 | 30.02 | 30.38 | 28.83 | 29.30 | 2,301,057 | -1.01(-3.33%) |
Mar 19, 2019 | 31.13 | 31.46 | 30.11 | 30.31 | 1,917,916 | -0.73(-2.35%) |
Mar 18, 2019 | 31.84 | 32.49 | 30.11 | 31.04 | 3,300,716 | -0.96(-3.00%) |
Mar 15, 2019 | 31.63 | 32.10 | 31.34 | 32.00 | 2,599,100 | +0.37(+1.17%) |
Mar 14, 2019 | 31.22 | 32.05 | 30.76 | 31.63 | 3,754,461 | +0.14(+0.44%) |
Mar 13, 2019 | 33.41 | 33.50 | 31.31 | 31.49 | 8,099,191 | -2.29(-6.78%) |
Mar 12, 2019 | 34.11 | 37.72 | 33.17 | 33.78 | 31,273,988 | +6.80(+25.20%) |
Mar 11, 2019 | 25.88 | 27.30 | 24.82 | 26.98 | 8,361,670 | +1.28(+4.98%) |
Mar 08, 2019 | 25.75 | 26.03 | 24.35 | 25.70 | 4,008,500 | -0.85(-3.20%) |
Mar 07, 2019 | 28.37 | 28.37 | 26.50 | 26.55 | 1,829,610 | -1.81(-6.38%) |
Mar 06, 2019 | 28.34 | 28.46 | 27.70 | 28.36 | 718,016 | +0.08(+0.28%) |
Mar 05, 2019 | 27.45 | 28.62 | 27.34 | 28.28 | 1,047,825 | +0.96(+3.51%) |
Mar 04, 2019 | 29.35 | 29.74 | 26.35 | 27.32 | 2,418,083 | -1.68(-5.79%) |
Mar 01, 2019 | 28.08 | 29.44 | 28.05 | 29.00 | 2,413,400 | +1.18(+4.24%) |
Feb 28, 2019 | 27.53 | 28.10 | 27.42 | 27.82 | 1,028,616 | +0.29(+1.05%) |
Feb 27, 2019 | 26.85 | 27.71 | 26.65 | 27.53 | 1,221,997 | +0.54(+2.00%) |
Feb 26, 2019 | 27.28 | 27.33 | 26.27 | 26.99 | 1,052,959 | -0.28(-1.03%) |
Feb 25, 2019 | 27.07 | 27.41 | 26.71 | 27.27 | 1,058,535 | +0.60(+2.25%) |
Feb 22, 2019 | 26.47 | 26.85 | 25.41 | 26.67 | 1,261,400 | +0.36(+1.37%) |
Feb 21, 2019 | 27.00 | 27.00 | 26.12 | 26.31 | 1,592,044 | -0.65(-2.41%) |
Feb 20, 2019 | 26.15 | 26.97 | 25.90 | 26.96 | 1,206,867 | +0.81(+3.10%) |
Feb 19, 2019 | 25.29 | 26.16 | 24.76 | 26.15 | 1,267,888 | +0.95(+3.77%) |
Feb 15, 2019 | 24.40 | 25.49 | 24.37 | 25.20 | 1,570,800 | +1.00(+4.13%) |
Feb 14, 2019 | 23.39 | 24.33 | 23.08 | 24.20 | 713,969 | +0.50(+2.11%) |
Feb 13, 2019 | 23.96 | 24.40 | 23.42 | 23.70 | 1,035,390 | -0.10(-0.42%) |
Feb 12, 2019 | 22.79 | 23.95 | 22.74 | 23.80 | 1,042,598 | +1.12(+4.94%) |
Feb 11, 2019 | 22.62 | 23.07 | 22.15 | 22.68 | 653,504 | +0.21(+0.93%) |
Feb 08, 2019 | 21.96 | 22.54 | 21.62 | 22.47 | 736,200 | +0.68(+3.12%) |
Feb 07, 2019 | 21.75 | 21.96 | 21.30 | 21.79 | 728,011 | -0.16(-0.73%) |
Feb 06, 2019 | 22.31 | 22.57 | 21.55 | 21.95 | 699,842 | -0.34(-1.53%) |
Feb 05, 2019 | 22.23 | 23.15 | 22.16 | 22.29 | 951,484 | +0.18(+0.81%) |
Feb 04, 2019 | 22.38 | 22.51 | 21.85 | 22.11 | 579,130 | -0.27(-1.21%) |
Feb 01, 2019 | 22.39 | 22.91 | 22.12 | 22.38 | 814,700 | -0.07(-0.31%) |
Jan 31, 2019 | 23.30 | 23.48 | 22.11 | 22.45 | 1,353,887 | -0.78(-3.36%) |
Jan 30, 2019 | 23.47 | 23.88 | 22.81 | 23.23 | 914,937 | -0.02(-0.09%) |
Jan 29, 2019 | 23.36 | 23.43 | 22.70 | 23.25 | 804,474 | -0.02(-0.09%) |
Jan 28, 2019 | 22.95 | 23.42 | 22.08 | 23.27 | 1,119,338 | +0.19(+0.82%) |
Jan 25, 2019 | 22.29 | 23.20 | 22.18 | 23.08 | 943,900 | +0.90(+4.06%) |
Jan 24, 2019 | 21.82 | 22.20 | 21.52 | 22.18 | 612,104 | +0.37(+1.70%) |
Jan 23, 2019 | 21.58 | 21.91 | 21.05 | 21.81 | 1,037,934 | +0.45(+2.11%) |
Jan 22, 2019 | 22.66 | 22.66 | 21.15 | 21.36 | 1,448,310 | -1.56(-6.81%) |
Jan 18, 2019 | 21.54 | 23.05 | 21.37 | 22.92 | 2,061,800 | +1.56(+7.30%) |
Jan 17, 2019 | 20.69 | 21.52 | 20.52 | 21.36 | 901,565 | +0.55(+2.64%) |
Jan 16, 2019 | 20.65 | 21.22 | 20.58 | 20.81 | 828,024 | +0.16(+0.77%) |
Jan 15, 2019 | 20.49 | 21.60 | 20.31 | 20.65 | 1,674,048 | +0.25(+1.23%) |
Jan 14, 2019 | 20.58 | 20.58 | 20.05 | 20.40 | 773,878 | -0.19(-0.92%) |
Jan 11, 2019 | 20.39 | 20.88 | 20.18 | 20.59 | 1,058,000 | +0.20(+0.98%) |
Jan 10, 2019 | 19.98 | 20.51 | 19.45 | 20.39 | 997,727 | +0.23(+1.14%) |
Jan 09, 2019 | 19.72 | 20.34 | 19.43 | 20.16 | 903,851 | +0.64(+3.28%) |
Jan 08, 2019 | 20.00 | 20.09 | 18.72 | 19.52 | 1,290,992 | -0.07(-0.36%) |
Jan 07, 2019 | 18.24 | 19.73 | 18.15 | 19.59 | 2,171,638 | +1.61(+8.95%) |
Jan 04, 2019 | 17.30 | 18.41 | 17.30 | 17.98 | 1,304,500 | +0.88(+5.15%) |
Jan 03, 2019 | 17.17 | 17.90 | 17.05 | 17.10 | 1,349,594 | -0.31(-1.78%) |
Jan 02, 2019 | 16.61 | 17.96 | 16.55 | 17.41 | 1,299,976 | +0.32(+1.87%) |
Dec 31, 2018 | 17.46 | 17.67 | 16.76 | 17.09 | 1,656,700 | -0.24(-1.38%) |
Dec 28, 2018 | 17.82 | 17.99 | 17.08 | 17.33 | 1,314,400 | -0.35(-1.98%) |
Dec 27, 2018 | 17.53 | 17.87 | 16.85 | 17.68 | 1,361,178 | -0.20(-1.12%) |
Dec 26, 2018 | 16.80 | 17.93 | 16.10 | 17.88 | 2,076,569 | +1.16(+6.94%) |
Dec 24, 2018 | 16.25 | 17.22 | 16.05 | 16.72 | 1,542,400 | -0.15(-0.89%) |
Dec 21, 2018 | 18.43 | 18.85 | 16.45 | 16.87 | 2,987,100 | -1.48(-8.07%) |
Dec 20, 2018 | 18.48 | 19.11 | 17.58 | 18.35 | 2,138,838 | -0.16(-0.86%) |
Dec 19, 2018 | 19.76 | 20.00 | 18.34 | 18.51 | 2,632,776 | -1.13(-5.75%) |
Dec 18, 2018 | 18.53 | 19.79 | 18.53 | 19.64 | 2,791,982 | +1.42(+7.79%) |
Dec 17, 2018 | 20.00 | 20.00 | 18.16 | 18.22 | 3,569,220 | -2.13(-10.47%) |
Dec 14, 2018 | 20.34 | 20.61 | 19.78 | 20.35 | 2,590,200 | -0.12(-0.59%) |
Dec 13, 2018 | 22.26 | 22.53 | 20.46 | 20.47 | 3,527,404 | -1.85(-8.29%) |
Dec 12, 2018 | 20.26 | 22.99 | 20.15 | 22.32 | 9,528,065 | +1.78(+8.67%) |
Dec 11, 2018 | 20.93 | 20.94 | 18.40 | 20.54 | 25,972,524 | -5.43(-20.91%) |
Dec 10, 2018 | 26.46 | 28.14 | 25.75 | 25.97 | 6,115,280 | -0.39(-1.48%) |
Dec 07, 2018 | 28.64 | 28.90 | 25.70 | 26.36 | 2,745,300 | -2.28(-7.96%) |
Dec 06, 2018 | 25.23 | 28.73 | 25.23 | 28.64 | 2,354,503 | +1.95(+7.31%) |
Dec 04, 2018 | 27.13 | 27.94 | 25.96 | 26.69 | 1,300,500 | -0.67(-2.45%) |
Dec 03, 2018 | 28.01 | 28.30 | 26.22 | 27.36 | 1,482,225 | +0.03(+0.11%) |
Nov 30, 2018 | 26.75 | 27.33 | 26.75 | 27.33 | 857,500 | +0.68(+2.55%) |
Nov 29, 2018 | 26.12 | 26.98 | 26.08 | 26.65 | 657,553 | +0.28(+1.06%) |
Nov 28, 2018 | 25.83 | 26.52 | 25.13 | 26.37 | 991,451 | +0.86(+3.37%) |
Nov 27, 2018 | 25.07 | 25.66 | 24.67 | 25.51 | 537,508 | +0.12(+0.47%) |
Nov 26, 2018 | 25.75 | 26.30 | 25.14 | 25.39 | 738,000 | +0.06(+0.24%) |
Nov 23, 2018 | 25.27 | 25.84 | 25.20 | 25.33 | 333,900 | +0.04(+0.16%) |
Nov 21, 2018 | 25.29 | 25.29 | 25.29 | 0 | +0.89(+3.65%) | |
Nov 20, 2018 | 22.98 | 24.80 | 22.51 | 24.40 | 1,763,506 | -0.40(-1.61%) |
Nov 19, 2018 | 26.64 | 26.84 | 24.68 | 24.80 | 1,554,649 | -1.99(-7.43%) |
Nov 16, 2018 | 26.57 | 27.38 | 26.28 | 26.79 | 1,044,300 | -0.09(-0.33%) |
Nov 15, 2018 | 26.49 | 27.21 | 26.23 | 26.88 | 1,042,361 | +0.43(+1.63%) |
Nov 14, 2018 | 26.26 | 26.84 | 25.81 | 26.45 | 1,157,141 | +0.50(+1.93%) |
Nov 13, 2018 | 25.50 | 26.48 | 25.45 | 25.95 | 842,323 | +0.54(+2.13%) |
Nov 12, 2018 | 26.34 | 26.64 | 24.50 | 25.41 | 1,144,509 | -0.85(-3.24%) |
Nov 09, 2018 | 26.67 | 26.95 | 25.51 | 26.26 | 1,431,700 | -0.75(-2.78%) |
Nov 08, 2018 | 28.16 | 28.30 | 26.40 | 27.01 | 1,356,779 | -1.16(-4.12%) |
Nov 07, 2018 | 27.86 | 28.76 | 27.64 | 28.17 | 1,417,030 | +0.72(+2.62%) |
Nov 06, 2018 | 27.79 | 28.54 | 26.92 | 27.45 | 1,481,897 | -0.31(-1.12%) |
Nov 05, 2018 | 27.25 | 27.83 | 26.77 | 27.76 | 978,674 | +0.19(+0.69%) |
Nov 02, 2018 | 28.37 | 28.37 | 26.72 | 27.57 | 1,531,300 | -0.25(-0.90%) |
Nov 01, 2018 | 26.17 | 28.12 | 26.15 | 27.82 | 2,012,781 | +1.46(+5.54%) |
Oct 31, 2018 | 26.31 | 26.97 | 25.77 | 26.36 | 1,378,293 | +0.39(+1.50%) |
Oct 30, 2018 | 23.81 | 26.05 | 23.60 | 25.97 | 1,712,358 | +1.82(+7.54%) |
Oct 29, 2018 | 23.76 | 24.75 | 23.68 | 24.15 | 1,194,658 | +0.48(+2.03%) |
Oct 26, 2018 | 23.88 | 24.25 | 22.82 | 23.67 | 1,802,300 | -1.13(-4.56%) |
Oct 25, 2018 | 24.00 | 24.87 | 23.63 | 24.80 | 1,572,247 | +0.80(+3.33%) |
Oct 24, 2018 | 24.41 | 25.00 | 23.99 | 24.00 | 1,385,800 | -0.32(-1.32%) |
Oct 23, 2018 | 23.40 | 24.44 | 23.20 | 24.32 | 1,629,961 | -0.20(-0.82%) |
Oct 22, 2018 | 24.34 | 24.93 | 24.11 | 24.52 | 1,553,613 | +0.36(+1.49%) |
Oct 19, 2018 | 25.80 | 25.97 | 24.05 | 24.16 | 2,340,100 | -1.50(-5.85%) |
Oct 18, 2018 | 25.10 | 25.94 | 25.01 | 25.66 | 1,645,002 | +0.33(+1.30%) |
Oct 17, 2018 | 26.75 | 26.90 | 24.80 | 25.33 | 1,999,071 | -1.41(-5.27%) |
Oct 16, 2018 | 25.80 | 26.89 | 25.71 | 26.74 | 1,749,150 | +0.88(+3.40%) |
Oct 15, 2018 | 25.71 | 26.20 | 24.91 | 25.86 | 1,858,737 | -0.22(-0.84%) |
Oct 12, 2018 | 25.45 | 26.19 | 24.88 | 26.08 | 3,515,500 | +1.48(+6.02%) |
Oct 11, 2018 | 23.35 | 24.75 | 22.34 | 24.60 | 5,874,447 | +0.89(+3.75%) |
Oct 10, 2018 | 25.10 | 25.55 | 23.52 | 23.71 | 4,366,127 | -1.48(-5.88%) |
Oct 09, 2018 | 25.80 | 26.58 | 25.13 | 25.19 | 4,330,262 | -0.71(-2.74%) |
Oct 08, 2018 | 26.13 | 26.82 | 25.68 | 25.90 | 5,220,597 | -0.40(-1.52%) |
Oct 05, 2018 | 28.50 | 28.79 | 25.80 | 26.30 | 9,982,800 | -2.38(-8.30%) |
Oct 04, 2018 | 27.65 | 28.99 | 27.42 | 28.68 | 7,847,061 | +0.77(+2.76%) |
Oct 03, 2018 | 29.48 | 29.75 | 27.16 | 27.91 | 15,124,333 | -1.03(-3.56%) |
Oct 02, 2018 | 34.78 | 35.00 | 28.55 | 28.94 | 39,905,712 | -15.69(-35.16%) |