Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 18.74 | 19.00 | 18.53 | 18.62 | 701,879 | -0.06(-0.35%) |
Aug 29, 2019 | 18.11 | 18.84 | 18.05 | 18.69 | 1,057,881 | +0.61(+3.37%) |
Aug 28, 2019 | 17.62 | 18.29 | 17.48 | 18.08 | 2,182,809 | +0.61(+3.49%) |
Aug 27, 2019 | 16.73 | 18.39 | 16.45 | 17.47 | 6,107,998 | +3.38(+24.02%) |
Aug 26, 2019 | 13.90 | 14.09 | 13.53 | 14.09 | 1,468,964 | +0.30(+2.21%) |
Aug 23, 2019 | 14.55 | 14.67 | 13.71 | 13.78 | 1,397,700 | -1.01(-6.81%) |
Aug 22, 2019 | 14.19 | 14.89 | 14.11 | 14.79 | 940,140 | +0.68(+4.85%) |
Aug 21, 2019 | 14.29 | 14.34 | 13.81 | 14.10 | 873,327 | +0.05(+0.33%) |
Aug 20, 2019 | 14.15 | 14.16 | 13.76 | 14.06 | 698,843 | -0.41(-2.81%) |
Aug 19, 2019 | 14.50 | 14.75 | 14.42 | 14.46 | 670,307 | +0.27(+1.89%) |
Aug 16, 2019 | 13.72 | 14.27 | 13.71 | 14.20 | 497,385 | +0.62(+4.56%) |
Aug 15, 2019 | 13.89 | 13.93 | 13.38 | 13.58 | 679,255 | -0.25(-1.80%) |
Aug 14, 2019 | 13.72 | 13.97 | 13.45 | 13.83 | 792,781 | -0.39(-2.73%) |
Aug 13, 2019 | 13.46 | 14.97 | 13.36 | 14.21 | 901,924 | +0.79(+5.85%) |
Aug 12, 2019 | 13.57 | 13.57 | 13.22 | 13.43 | 451,679 | -0.27(-1.96%) |
Aug 09, 2019 | 13.92 | 14.01 | 13.50 | 13.70 | 583,295 | -0.27(-1.92%) |
Aug 08, 2019 | 14.06 | 14.28 | 13.43 | 13.97 | 1,013,314 | +0.06(+0.40%) |
Aug 07, 2019 | 13.82 | 14.03 | 13.58 | 13.91 | 775,492 | -0.13(-0.92%) |
Aug 06, 2019 | 14.15 | 14.28 | 13.88 | 14.04 | 1,398,604 | +0.03(+0.20%) |
Aug 05, 2019 | 14.33 | 14.34 | 13.74 | 14.01 | 1,258,650 | -0.65(-4.41%) |
Aug 02, 2019 | 15.19 | 15.35 | 14.66 | 14.66 | 758,683 | -0.71(-4.63%) |
Aug 01, 2019 | 17.39 | 17.56 | 15.19 | 15.37 | 1,163,200 | -1.99(-11.45%) |
Jul 31, 2019 | 17.28 | 17.50 | 16.99 | 17.36 | 1,049,552 | +0.07(+0.43%) |
Jul 30, 2019 | 17.08 | 17.42 | 16.88 | 17.28 | 813,190 | +0.06(+0.32%) |
Jul 29, 2019 | 16.93 | 17.26 | 16.89 | 17.23 | 1,183,245 | +0.30(+1.80%) |
Jul 26, 2019 | 16.66 | 17.09 | 16.32 | 16.92 | 887,439 | +0.22(+1.33%) |
Jul 25, 2019 | 17.28 | 17.48 | 16.63 | 16.70 | 1,261,653 | -0.63(-3.63%) |
Jul 24, 2019 | 17.09 | 17.63 | 17.03 | 17.33 | 573,880 | +0.22(+1.30%) |
Jul 23, 2019 | 17.04 | 17.55 | 16.89 | 17.11 | 977,730 | +0.23(+1.37%) |
Jul 22, 2019 | 17.16 | 17.20 | 16.65 | 16.88 | 1,014,663 | +0.23(+1.39%) |
Jul 19, 2019 | 16.79 | 17.02 | 16.54 | 16.65 | 706,748 | +0.06(+0.33%) |
Jul 18, 2019 | 16.84 | 16.95 | 16.56 | 16.59 | 623,627 | -0.36(-2.13%) |
Jul 17, 2019 | 17.85 | 18.16 | 16.88 | 16.95 | 858,877 | -1.00(-5.56%) |
Jul 16, 2019 | 17.83 | 18.27 | 17.74 | 17.95 | 1,201,719 | +0.11(+0.62%) |
Jul 15, 2019 | 17.13 | 17.84 | 16.99 | 17.84 | 1,422,492 | +0.81(+4.78%) |
Jul 12, 2019 | 16.25 | 17.08 | 16.25 | 17.02 | 750,136 | +0.78(+4.78%) |
Jul 11, 2019 | 16.70 | 17.02 | 16.21 | 16.25 | 768,495 | -0.45(-2.71%) |
Jul 10, 2019 | 16.65 | 16.89 | 16.34 | 16.70 | 692,587 | +0.09(+0.56%) |
Jul 09, 2019 | 17.35 | 17.47 | 16.55 | 16.61 | 1,657,269 | -0.85(-4.87%) |
Jul 08, 2019 | 17.81 | 18.12 | 17.19 | 17.46 | 1,191,072 | -0.46(-2.58%) |
Jul 05, 2019 | 17.66 | 18.01 | 17.55 | 17.92 | 615,646 | +0.14(+0.78%) |
Jul 03, 2019 | 17.57 | 17.88 | 17.39 | 17.78 | 320,374 | +0.28(+1.58%) |
Jul 02, 2019 | 18.07 | 18.07 | 17.37 | 17.50 | 791,661 | -0.65(-3.56%) |
Jul 01, 2019 | 19.09 | 19.09 | 18.02 | 18.15 | 1,295,051 | -0.26(-1.41%) |
Jun 28, 2019 | 18.27 | 18.65 | 18.21 | 18.41 | 889,170 | +0.04(+0.20%) |
Jun 27, 2019 | 18.18 | 18.39 | 17.99 | 18.37 | 1,106,347 | +0.30(+1.69%) |
Jun 26, 2019 | 17.43 | 18.12 | 17.25 | 18.07 | 1,202,501 | +0.69(+3.99%) |
Jun 25, 2019 | 17.31 | 17.67 | 17.21 | 17.38 | 1,666,129 | +0.07(+0.43%) |
Jun 24, 2019 | 17.28 | 17.74 | 17.12 | 17.30 | 1,303,352 | -0.05(-0.27%) |
Jun 21, 2019 | 16.98 | 17.49 | 16.89 | 17.35 | 1,365,566 | +0.32(+1.90%) |
Jun 20, 2019 | 17.05 | 17.28 | 16.64 | 17.02 | 1,027,234 | +0.09(+0.55%) |
Jun 19, 2019 | 18.09 | 18.09 | 16.65 | 16.93 | 1,029,975 | -1.11(-6.15%) |
Jun 18, 2019 | 18.13 | 18.78 | 18.01 | 18.04 | 1,022,594 | -0.03(-0.15%) |
Jun 17, 2019 | 18.44 | 18.60 | 18.05 | 18.07 | 907,011 | -0.35(-1.91%) |
Jun 14, 2019 | 18.57 | 18.63 | 18.29 | 18.42 | 989,037 | -0.09(-0.50%) |
Jun 13, 2019 | 18.10 | 18.54 | 17.90 | 18.51 | 1,180,267 | +0.57(+3.18%) |
Jun 12, 2019 | 18.49 | 18.52 | 17.91 | 17.94 | 779,058 | -0.55(-2.99%) |
Jun 11, 2019 | 18.51 | 18.62 | 18.28 | 18.49 | 980,289 | +0.11(+0.60%) |
Jun 10, 2019 | 17.90 | 18.56 | 17.81 | 18.38 | 1,254,242 | +0.55(+3.10%) |
Jun 07, 2019 | 17.53 | 18.20 | 17.50 | 17.83 | 1,188,256 | +0.41(+2.33%) |
Jun 06, 2019 | 17.14 | 17.53 | 16.88 | 17.43 | 1,707,256 | +0.26(+1.50%) |
Jun 05, 2019 | 18.29 | 18.59 | 17.08 | 17.17 | 1,330,492 | -1.06(-5.81%) |
Jun 04, 2019 | 18.56 | 19.32 | 17.93 | 18.23 | 1,633,821 | +0.37(+2.06%) |
Jun 03, 2019 | 17.29 | 18.12 | 17.20 | 17.86 | 1,854,083 | +0.49(+2.81%) |
May 31, 2019 | 17.62 | 17.78 | 17.25 | 17.37 | 1,132,013 | -0.55(-3.08%) |
May 30, 2019 | 18.34 | 18.69 | 17.85 | 17.92 | 774,225 | -0.51(-2.75%) |
May 29, 2019 | 18.67 | 18.67 | 18.07 | 18.43 | 989,429 | -0.57(-3.01%) |
May 28, 2019 | 19.53 | 19.68 | 18.97 | 19.00 | 862,522 | -0.56(-2.87%) |
May 24, 2019 | 19.85 | 20.03 | 19.24 | 19.56 | 937,445 | -0.23(-1.16%) |
May 23, 2019 | 20.58 | 20.67 | 19.60 | 19.79 | 828,286 | -1.04(-5.00%) |
May 22, 2019 | 21.40 | 21.65 | 20.69 | 20.83 | 755,062 | -0.76(-3.50%) |
May 21, 2019 | 20.98 | 21.68 | 20.51 | 21.59 | 863,092 | +0.63(+2.99%) |
May 20, 2019 | 20.97 | 21.22 | 20.68 | 20.96 | 951,596 | -0.18(-0.83%) |
May 17, 2019 | 21.63 | 21.92 | 21.11 | 21.14 | 878,814 | -0.76(-3.45%) |
May 16, 2019 | 22.07 | 22.53 | 21.89 | 21.89 | 490,967 | -0.18(-0.79%) |
May 15, 2019 | 21.90 | 22.11 | 21.34 | 22.07 | 622,700 | +0.01(+0.04%) |
May 14, 2019 | 22.09 | 22.38 | 21.61 | 22.06 | 925,242 | +0.05(+0.21%) |
May 13, 2019 | 23.04 | 23.04 | 21.97 | 22.01 | 891,762 | -1.48(-6.31%) |
May 10, 2019 | 23.66 | 23.74 | 23.02 | 23.50 | 518,776 | -0.29(-1.24%) |
May 09, 2019 | 23.32 | 24.06 | 23.05 | 23.79 | 540,781 | +0.24(+1.02%) |
May 08, 2019 | 23.80 | 23.88 | 23.38 | 23.55 | 413,742 | -0.26(-1.08%) |
May 07, 2019 | 24.40 | 24.69 | 23.65 | 23.81 | 390,921 | -0.80(-3.26%) |
May 06, 2019 | 24.24 | 24.69 | 24.09 | 24.61 | 411,831 | -0.08(-0.34%) |
May 03, 2019 | 24.03 | 24.78 | 23.95 | 24.69 | 732,671 | +0.76(+3.20%) |
May 02, 2019 | 23.74 | 24.05 | 23.59 | 23.93 | 594,272 | +0.21(+0.89%) |
May 01, 2019 | 24.22 | 24.26 | 23.68 | 23.72 | 612,391 | -0.44(-1.83%) |
Apr 30, 2019 | 24.36 | 24.59 | 23.86 | 24.16 | 712,607 | -0.30(-1.24%) |
Apr 29, 2019 | 24.93 | 25.33 | 24.44 | 24.46 | 470,058 | -0.40(-1.59%) |
Apr 26, 2019 | 24.76 | 25.09 | 24.56 | 24.86 | 430,286 | +0.02(+0.07%) |
Apr 25, 2019 | 25.46 | 25.69 | 24.82 | 24.84 | 571,919 | -0.86(-3.33%) |
Apr 24, 2019 | 25.09 | 26.00 | 25.09 | 25.70 | 539,295 | +0.66(+2.65%) |
Apr 23, 2019 | 24.99 | 25.23 | 24.72 | 25.03 | 496,754 | +0.17(+0.70%) |
Apr 22, 2019 | 26.01 | 26.25 | 24.60 | 24.86 | 649,797 | -0.52(-2.03%) |
Apr 18, 2019 | 24.89 | 25.48 | 24.16 | 25.37 | 542,011 | +0.39(+1.55%) |
Apr 17, 2019 | 25.55 | 25.92 | 24.96 | 24.99 | 658,229 | -0.47(-1.85%) |
Apr 16, 2019 | 24.68 | 25.57 | 24.53 | 25.46 | 896,882 | +0.87(+3.56%) |
Apr 15, 2019 | 23.91 | 24.86 | 23.82 | 24.58 | 789,870 | +0.76(+3.21%) |
Apr 12, 2019 | 23.93 | 24.01 | 23.60 | 23.82 | 569,264 | +0.06(+0.27%) |
Apr 11, 2019 | 23.82 | 23.98 | 23.38 | 23.75 | 500,087 | -0.05(-0.19%) |
Apr 10, 2019 | 23.89 | 24.03 | 23.37 | 23.80 | 762,629 | +0.89(+3.90%) |
Apr 09, 2019 | 23.30 | 23.30 | 22.90 | 22.91 | 575,193 | -0.54(-2.32%) |
Apr 08, 2019 | 23.86 | 23.99 | 23.37 | 23.45 | 906,512 | -0.48(-2.00%) |
Apr 05, 2019 | 23.95 | 24.32 | 23.75 | 23.93 | 715,407 | +0.09(+0.39%) |
Apr 04, 2019 | 23.27 | 23.90 | 23.03 | 23.84 | 559,822 | +0.58(+2.49%) |
Apr 03, 2019 | 22.99 | 23.28 | 22.79 | 23.26 | 736,498 | +0.30(+1.32%) |
Apr 02, 2019 | 23.40 | 23.40 | 22.76 | 22.95 | 552,648 | -0.37(-1.58%) |
Apr 01, 2019 | 23.03 | 23.41 | 22.89 | 23.32 | 581,754 | +0.58(+2.55%) |
Mar 29, 2019 | 22.80 | 22.86 | 22.41 | 22.74 | 842,332 | -0.01(-0.04%) |
Mar 28, 2019 | 22.70 | 22.94 | 22.10 | 22.75 | 581,408 | +0.26(+1.15%) |
Mar 27, 2019 | 21.69 | 22.64 | 21.69 | 22.49 | 645,169 | +0.83(+3.83%) |
Mar 26, 2019 | 22.13 | 22.38 | 21.56 | 21.66 | 751,869 | -0.30(-1.38%) |
Mar 25, 2019 | 21.40 | 22.10 | 21.05 | 21.97 | 1,069,846 | +0.38(+1.75%) |
Mar 22, 2019 | 22.57 | 22.86 | 21.07 | 21.59 | 2,235,722 | -2.06(-8.70%) |
Mar 21, 2019 | 23.54 | 24.17 | 23.39 | 23.65 | 1,147,977 | -0.06(-0.27%) |
Mar 20, 2019 | 23.69 | 23.99 | 23.42 | 23.71 | 701,018 | -0.01(-0.04%) |
Mar 19, 2019 | 24.89 | 24.89 | 23.69 | 23.72 | 863,886 | -1.20(-4.83%) |
Mar 18, 2019 | 24.43 | 25.18 | 24.41 | 24.92 | 714,566 | +0.50(+2.03%) |
Mar 15, 2019 | 24.87 | 25.12 | 24.36 | 24.43 | 728,107 | -0.47(-1.88%) |
Mar 14, 2019 | 25.11 | 25.11 | 24.43 | 24.89 | 632,048 | -0.36(-1.42%) |
Mar 13, 2019 | 25.01 | 25.46 | 24.65 | 25.25 | 459,853 | +0.29(+1.18%) |
Mar 12, 2019 | 25.17 | 25.17 | 24.68 | 24.96 | 448,070 | -0.21(-0.84%) |
Mar 11, 2019 | 25.28 | 25.42 | 24.98 | 25.17 | 525,361 | -0.07(-0.29%) |
Mar 08, 2019 | 26.56 | 26.56 | 25.12 | 25.24 | 628,572 | -1.52(-5.69%) |
Mar 07, 2019 | 27.29 | 27.29 | 26.57 | 26.77 | 541,614 | -0.67(-2.44%) |
Mar 06, 2019 | 28.00 | 28.12 | 27.43 | 27.44 | 366,083 | -0.51(-1.84%) |
Mar 05, 2019 | 28.17 | 28.18 | 27.82 | 27.95 | 257,749 | -0.09(-0.33%) |
Mar 04, 2019 | 28.51 | 28.66 | 27.70 | 28.04 | 443,170 | -0.43(-1.52%) |
Mar 01, 2019 | 29.09 | 29.64 | 28.29 | 28.48 | 497,565 | -0.08(-0.29%) |
Feb 28, 2019 | 28.14 | 28.70 | 28.01 | 28.56 | 520,113 | +0.33(+1.17%) |
Feb 27, 2019 | 27.27 | 28.42 | 27.26 | 28.23 | 327,521 | +0.96(+3.54%) |
Feb 26, 2019 | 27.38 | 27.69 | 27.08 | 27.26 | 545,502 | -0.05(-0.17%) |
Feb 25, 2019 | 27.29 | 27.56 | 27.18 | 27.31 | 631,967 | +0.18(+0.68%) |
Feb 22, 2019 | 27.28 | 27.66 | 26.91 | 27.13 | 381,042 | -0.05(-0.17%) |
Feb 21, 2019 | 26.95 | 27.64 | 26.74 | 27.17 | 677,516 | +0.18(+0.68%) |
Feb 20, 2019 | 27.23 | 27.36 | 26.83 | 26.99 | 560,993 | -0.40(-1.47%) |
Feb 19, 2019 | 27.14 | 27.46 | 26.74 | 27.39 | 462,972 | +0.35(+1.29%) |
Feb 15, 2019 | 26.68 | 27.05 | 26.52 | 27.04 | 492,773 | +0.36(+1.34%) |
Feb 14, 2019 | 27.23 | 27.26 | 26.68 | 26.68 | 401,378 | -0.70(-2.55%) |
Feb 13, 2019 | 27.60 | 27.69 | 26.95 | 27.38 | 295,903 | -0.12(-0.43%) |
Feb 12, 2019 | 26.96 | 27.63 | 26.96 | 27.50 | 281,080 | +0.51(+1.91%) |
Feb 11, 2019 | 26.04 | 27.07 | 25.90 | 26.99 | 348,050 | +0.95(+3.63%) |
Feb 08, 2019 | 25.95 | 26.24 | 25.82 | 26.04 | 324,631 | +0.07(+0.28%) |
Feb 07, 2019 | 26.28 | 26.38 | 25.73 | 25.97 | 212,474 | -0.45(-1.70%) |
Feb 06, 2019 | 26.97 | 26.97 | 26.23 | 26.42 | 266,720 | -0.63(-2.34%) |
Feb 05, 2019 | 27.07 | 27.43 | 26.82 | 27.05 | 209,033 | +0.06(+0.24%) |
Feb 04, 2019 | 27.16 | 27.32 | 26.74 | 26.99 | 403,319 | -0.20(-0.74%) |
Feb 01, 2019 | 27.67 | 27.72 | 26.78 | 27.19 | 423,839 | -0.21(-0.77%) |
Jan 31, 2019 | 27.25 | 27.75 | 27.05 | 27.40 | 340,587 | +0.14(+0.51%) |
Jan 30, 2019 | 27.26 | 27.48 | 26.96 | 27.26 | 372,378 | +0.06(+0.24%) |
Jan 29, 2019 | 26.50 | 27.49 | 26.28 | 27.20 | 517,597 | +0.84(+3.21%) |
Jan 28, 2019 | 26.23 | 26.76 | 26.08 | 26.35 | 332,340 | -0.06(-0.21%) |
Jan 25, 2019 | 26.30 | 26.74 | 26.24 | 26.41 | 196,782 | +0.09(+0.35%) |
Jan 24, 2019 | 26.17 | 26.36 | 25.95 | 26.32 | 158,909 | +0.17(+0.63%) |
Jan 23, 2019 | 26.31 | 26.44 | 25.89 | 26.15 | 296,114 | -0.06(-0.24%) |
Jan 22, 2019 | 27.51 | 27.56 | 26.04 | 26.22 | 427,928 | -1.52(-5.46%) |
Jan 18, 2019 | 27.91 | 28.14 | 27.65 | 27.73 | 257,113 | +0.04(+0.13%) |
Jan 17, 2019 | 27.66 | 28.02 | 27.36 | 27.70 | 347,021 | -0.12(-0.43%) |
Jan 16, 2019 | 27.72 | 27.97 | 27.50 | 27.81 | 232,954 | +0.08(+0.30%) |
Jan 15, 2019 | 27.62 | 27.93 | 27.40 | 27.73 | 253,762 | +0.12(+0.43%) |
Jan 14, 2019 | 27.13 | 27.97 | 27.13 | 27.61 | 293,824 | +0.28(+1.01%) |
Jan 11, 2019 | 27.28 | 27.90 | 27.27 | 27.34 | 248,619 | -0.11(-0.40%) |
Jan 10, 2019 | 26.99 | 27.51 | 26.48 | 27.45 | 340,975 | -0.34(-1.22%) |
Jan 09, 2019 | 27.76 | 28.17 | 27.58 | 27.79 | 360,676 | +0.12(+0.43%) |
Jan 08, 2019 | 27.74 | 27.92 | 27.09 | 27.67 | 344,232 | +0.17(+0.63%) |
Jan 07, 2019 | 26.72 | 27.89 | 26.68 | 27.49 | 350,802 | +0.78(+2.92%) |
Jan 04, 2019 | 26.11 | 26.91 | 26.03 | 26.71 | 337,046 | +0.81(+3.12%) |
Jan 03, 2019 | 25.96 | 26.35 | 25.48 | 25.90 | 343,839 | -0.20(-0.77%) |
Jan 02, 2019 | 25.18 | 26.41 | 25.16 | 26.11 | 373,726 | +0.55(+2.16%) |
Dec 31, 2018 | 25.95 | 26.19 | 25.26 | 25.56 | 236,967 | -0.28(-1.10%) |
Dec 28, 2018 | 25.79 | 26.19 | 25.51 | 25.84 | 261,578 | +0.09(+0.36%) |
Dec 27, 2018 | 25.90 | 25.92 | 24.83 | 25.75 | 344,160 | -0.45(-1.72%) |
Dec 26, 2018 | 24.98 | 26.23 | 24.98 | 26.20 | 297,636 | +1.29(+5.20%) |
Dec 24, 2018 | 24.77 | 25.52 | 24.45 | 24.90 | 228,255 | +0.07(+0.30%) |
Dec 21, 2018 | 25.68 | 26.46 | 24.66 | 24.83 | 736,274 | -0.70(-2.73%) |
Dec 20, 2018 | 25.94 | 26.08 | 25.12 | 25.53 | 281,302 | -0.42(-1.62%) |
Dec 19, 2018 | 26.37 | 26.73 | 25.78 | 25.95 | 361,786 | -0.36(-1.36%) |
Dec 18, 2018 | 26.35 | 26.75 | 26.18 | 26.31 | 435,272 | +0.04(+0.14%) |
Dec 17, 2018 | 26.06 | 27.08 | 25.82 | 26.27 | 681,969 | +0.35(+1.34%) |
Dec 14, 2018 | 26.01 | 26.72 | 25.86 | 25.92 | 411,806 | -0.31(-1.19%) |
Dec 13, 2018 | 27.35 | 27.42 | 26.05 | 26.23 | 383,296 | -1.20(-4.37%) |
Dec 12, 2018 | 27.31 | 27.77 | 26.93 | 27.43 | 342,372 | +0.25(+0.91%) |
Dec 11, 2018 | 27.75 | 27.90 | 26.99 | 27.19 | 582,192 | -0.09(-0.34%) |
Dec 10, 2018 | 27.12 | 27.57 | 26.69 | 27.28 | 520,820 | +0.17(+0.64%) |
Dec 07, 2018 | 27.67 | 27.95 | 26.99 | 27.10 | 859,858 | -0.61(-2.21%) |
Dec 06, 2018 | 26.65 | 27.76 | 26.59 | 27.72 | 763,858 | +0.73(+2.72%) |
Dec 04, 2018 | 28.21 | 28.25 | 26.93 | 26.98 | 500,346 | -1.25(-4.44%) |
Dec 03, 2018 | 28.07 | 28.37 | 27.29 | 28.24 | 480,094 | +0.55(+1.98%) |
Nov 30, 2018 | 27.88 | 28.33 | 27.58 | 27.69 | 479,276 | -0.24(-0.85%) |
Nov 29, 2018 | 28.34 | 28.56 | 27.47 | 27.93 | 561,102 | -0.47(-1.65%) |
Nov 28, 2018 | 27.89 | 28.48 | 27.35 | 28.39 | 647,164 | +0.50(+1.81%) |
Nov 27, 2018 | 26.95 | 27.96 | 26.94 | 27.89 | 640,352 | +0.78(+2.87%) |
Nov 26, 2018 | 26.85 | 27.25 | 26.11 | 27.11 | 784,848 | +0.54(+2.03%) |
Nov 23, 2018 | 25.65 | 27.47 | 25.65 | 26.57 | 623,168 | +0.66(+2.55%) |
Nov 21, 2018 | 25.91 | 25.91 | 25.91 | 0 | -2.51(-8.83%) | |
Nov 20, 2018 | 28.79 | 29.39 | 28.13 | 28.42 | 568,064 | -0.97(-3.30%) |
Nov 19, 2018 | 30.50 | 30.64 | 29.06 | 29.39 | 486,230 | -1.34(-4.35%) |
Nov 16, 2018 | 30.83 | 31.12 | 29.99 | 30.73 | 483,752 | -0.29(-0.94%) |
Nov 15, 2018 | 31.54 | 31.68 | 30.38 | 31.02 | 633,974 | -0.76(-2.39%) |
Nov 14, 2018 | 33.07 | 33.84 | 31.45 | 31.78 | 514,245 | -1.13(-3.42%) |
Nov 13, 2018 | 33.57 | 33.76 | 32.77 | 32.91 | 367,783 | -0.65(-1.94%) |
Nov 12, 2018 | 33.40 | 34.01 | 33.17 | 33.56 | 212,800 | +0.24(+0.71%) |
Nov 09, 2018 | 34.30 | 34.36 | 33.25 | 33.32 | 250,773 | -1.17(-3.40%) |
Nov 08, 2018 | 33.87 | 34.64 | 33.70 | 34.50 | 158,122 | +0.72(+2.14%) |
Nov 07, 2018 | 34.28 | 34.39 | 32.92 | 33.77 | 215,115 | -0.49(-1.42%) |
Nov 06, 2018 | 33.67 | 34.31 | 32.87 | 34.26 | 286,253 | +0.43(+1.27%) |
Nov 05, 2018 | 32.54 | 34.06 | 32.39 | 33.83 | 457,983 | +1.30(+4.00%) |
Nov 02, 2018 | 32.53 | 32.94 | 32.15 | 32.53 | 312,348 | +0.16(+0.48%) |
Nov 01, 2018 | 31.56 | 32.49 | 31.17 | 32.37 | 387,571 | +1.04(+3.33%) |
Oct 31, 2018 | 32.43 | 32.43 | 31.23 | 31.33 | 547,540 | -0.71(-2.23%) |
Oct 30, 2018 | 30.93 | 32.31 | 30.93 | 32.04 | 314,479 | +1.15(+3.71%) |
Oct 29, 2018 | 30.54 | 31.76 | 30.54 | 30.90 | 337,153 | +0.58(+1.90%) |
Oct 26, 2018 | 30.57 | 30.78 | 30.06 | 30.32 | 306,671 | -0.47(-1.52%) |
Oct 25, 2018 | 30.20 | 31.18 | 29.80 | 30.79 | 341,650 | +0.68(+2.25%) |
Oct 24, 2018 | 30.07 | 31.31 | 30.05 | 30.11 | 181,487 | -0.01(-0.03%) |
Oct 23, 2018 | 30.03 | 30.30 | 29.18 | 30.12 | 315,877 | -0.23(-0.75%) |
Oct 22, 2018 | 29.56 | 30.69 | 29.16 | 30.35 | 354,750 | +0.94(+3.21%) |
Oct 19, 2018 | 30.43 | 30.92 | 29.27 | 29.40 | 535,937 | -1.06(-3.49%) |
Oct 18, 2018 | 31.01 | 31.20 | 30.21 | 30.46 | 257,000 | -0.75(-2.41%) |
Oct 17, 2018 | 31.82 | 31.86 | 30.71 | 31.22 | 318,059 | -0.60(-1.90%) |
Oct 16, 2018 | 31.57 | 31.88 | 30.88 | 31.82 | 262,726 | +0.40(+1.28%) |
Oct 15, 2018 | 31.38 | 31.68 | 31.21 | 31.42 | 217,459 | +0.06(+0.20%) |
Oct 12, 2018 | 31.12 | 31.62 | 30.92 | 31.35 | 300,994 | +0.54(+1.75%) |
Oct 11, 2018 | 30.73 | 31.66 | 30.47 | 30.81 | 387,656 | +0.01(+0.03%) |
Oct 10, 2018 | 31.36 | 31.48 | 30.77 | 30.80 | 345,378 | -0.67(-2.12%) |
Oct 09, 2018 | 30.83 | 31.66 | 30.83 | 31.47 | 299,771 | +0.64(+2.08%) |
Oct 08, 2018 | 30.63 | 31.17 | 30.60 | 30.83 | 487,057 | +0.16(+0.54%) |
Oct 05, 2018 | 30.75 | 31.06 | 30.41 | 30.67 | 344,773 | -0.11(-0.36%) |
Oct 04, 2018 | 30.88 | 31.11 | 30.57 | 30.78 | 202,619 | -0.21(-0.68%) |
Oct 03, 2018 | 30.98 | 31.06 | 30.46 | 30.99 | 266,780 | +0.16(+0.54%) |
Oct 02, 2018 | 32.24 | 32.49 | 30.79 | 30.82 | 293,659 | -1.42(-4.40%) |
Oct 01, 2018 | 32.97 | 33.14 | 32.18 | 32.24 | 258,684 | -0.60(-1.84%) |
Sep 28, 2018 | 32.88 | 33.69 | 32.78 | 32.85 | 245,860 | -0.10(-0.31%) |
Sep 27, 2018 | 32.58 | 33.19 | 32.58 | 32.95 | 393,066 | +0.38(+1.15%) |
Sep 26, 2018 | 31.98 | 33.11 | 31.97 | 32.57 | 369,372 | +0.79(+2.48%) |
Sep 25, 2018 | 32.03 | 32.28 | 31.50 | 31.78 | 337,679 | +0.01(+0.03%) |
Sep 24, 2018 | 32.13 | 32.45 | 31.55 | 31.77 | 391,700 | -0.26(-0.80%) |
Sep 21, 2018 | 32.26 | 32.71 | 31.88 | 32.03 | 889,117 | -0.23(-0.71%) |
Sep 20, 2018 | 33.05 | 33.05 | 32.18 | 32.26 | 327,940 | -0.71(-2.14%) |
Sep 19, 2018 | 33.03 | 33.43 | 32.78 | 32.97 | 445,377 | -0.14(-0.42%) |
Sep 18, 2018 | 33.57 | 34.04 | 33.06 | 33.10 | 343,262 | -0.53(-1.58%) |
Sep 17, 2018 | 33.72 | 33.82 | 33.23 | 33.63 | 226,906 | -0.20(-0.60%) |
Sep 14, 2018 | 33.98 | 33.98 | 33.13 | 33.84 | 421,850 | -0.18(-0.54%) |
Sep 13, 2018 | 34.29 | 34.38 | 33.93 | 34.02 | 249,633 | -0.10(-0.29%) |
Sep 12, 2018 | 34.88 | 34.88 | 33.71 | 34.12 | 400,916 | -0.75(-2.15%) |
Sep 11, 2018 | 33.37 | 34.94 | 33.18 | 34.87 | 528,662 | +1.46(+4.38%) |
Sep 10, 2018 | 32.92 | 33.54 | 32.92 | 33.41 | 455,030 | +0.59(+1.78%) |
Sep 07, 2018 | 33.48 | 33.48 | 32.48 | 32.82 | 501,946 | -0.47(-1.40%) |
Sep 06, 2018 | 34.01 | 34.01 | 33.22 | 33.29 | 527,693 | -0.68(-1.99%) |
Sep 05, 2018 | 33.50 | 34.74 | 33.47 | 33.96 | 1,369,656 | -2.93(-7.95%) |