Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 17.49 | 18.04 | 16.47 | 17.84 | 239,245 | -0.13(-0.72%) |
Sep 27, 2019 | 18.60 | 18.75 | 17.81 | 17.97 | 106,300 | -0.53(-2.86%) |
Sep 26, 2019 | 18.89 | 19.18 | 18.38 | 18.50 | 124,754 | -0.41(-2.17%) |
Sep 25, 2019 | 18.97 | 19.43 | 18.40 | 18.91 | 204,433 | -0.01(-0.05%) |
Sep 24, 2019 | 20.40 | 20.87 | 18.68 | 18.92 | 147,066 | -1.56(-7.62%) |
Sep 23, 2019 | 20.39 | 20.73 | 19.83 | 20.48 | 177,813 | +0.26(+1.29%) |
Sep 20, 2019 | 20.46 | 20.55 | 20.00 | 20.22 | 132,100 | -0.17(-0.83%) |
Sep 19, 2019 | 20.88 | 21.36 | 20.23 | 20.39 | 92,689 | -0.35(-1.69%) |
Sep 18, 2019 | 21.15 | 21.15 | 20.33 | 20.74 | 89,847 | -0.37(-1.75%) |
Sep 17, 2019 | 20.46 | 21.21 | 20.37 | 21.11 | 167,919 | +0.65(+3.18%) |
Sep 16, 2019 | 21.62 | 22.02 | 20.35 | 20.46 | 247,343 | -1.31(-6.02%) |
Sep 13, 2019 | 22.21 | 22.34 | 21.73 | 21.77 | 132,400 | -0.26(-1.18%) |
Sep 12, 2019 | 21.98 | 22.15 | 21.65 | 22.03 | 46,065 | +0.07(+0.32%) |
Sep 11, 2019 | 21.76 | 22.06 | 21.70 | 21.96 | 132,923 | +0.24(+1.10%) |
Sep 10, 2019 | 21.58 | 21.80 | 21.30 | 21.72 | 195,053 | +0.08(+0.37%) |
Sep 09, 2019 | 21.34 | 21.80 | 21.19 | 21.64 | 78,683 | +0.32(+1.50%) |
Sep 06, 2019 | 21.54 | 22.00 | 21.17 | 21.32 | 171,900 | -0.16(-0.74%) |
Sep 05, 2019 | 21.35 | 21.72 | 21.04 | 21.48 | 154,256 | +0.20(+0.94%) |
Sep 04, 2019 | 20.65 | 21.44 | 20.65 | 21.28 | 101,822 | +0.65(+3.15%) |
Sep 03, 2019 | 21.73 | 21.99 | 20.61 | 20.63 | 123,541 | -1.16(-5.32%) |
Aug 30, 2019 | 21.70 | 22.20 | 21.44 | 21.79 | 133,600 | +0.10(+0.46%) |
Aug 29, 2019 | 21.10 | 21.73 | 21.01 | 21.69 | 184,853 | +0.73(+3.48%) |
Aug 28, 2019 | 21.30 | 21.61 | 20.44 | 20.96 | 192,073 | -0.35(-1.64%) |
Aug 27, 2019 | 20.99 | 21.49 | 20.17 | 21.31 | 473,322 | +0.43(+2.06%) |
Aug 26, 2019 | 20.79 | 21.21 | 20.60 | 20.88 | 159,819 | +0.20(+0.97%) |
Aug 23, 2019 | 21.10 | 21.30 | 20.62 | 20.68 | 382,200 | +0.15(+0.73%) |
Aug 22, 2019 | 20.42 | 20.84 | 20.22 | 20.53 | 105,367 | +0.13(+0.64%) |
Aug 21, 2019 | 20.31 | 20.52 | 19.61 | 20.40 | 211,982 | +0.19(+0.94%) |
Aug 20, 2019 | 20.04 | 20.45 | 19.92 | 20.21 | 281,504 | +0.21(+1.05%) |
Aug 19, 2019 | 20.80 | 20.93 | 19.91 | 20.00 | 365,232 | -0.53(-2.58%) |
Aug 16, 2019 | 20.00 | 20.86 | 19.72 | 20.53 | 340,600 | +0.57(+2.86%) |
Aug 15, 2019 | 19.54 | 20.04 | 19.24 | 19.96 | 289,392 | +0.30(+1.53%) |
Aug 14, 2019 | 19.82 | 19.92 | 19.20 | 19.66 | 282,989 | -0.44(-2.19%) |
Aug 13, 2019 | 20.20 | 20.28 | 19.73 | 20.10 | 267,324 | -0.10(-0.50%) |
Aug 12, 2019 | 20.40 | 20.59 | 19.93 | 20.20 | 172,418 | -0.39(-1.89%) |
Aug 09, 2019 | 20.70 | 21.16 | 20.44 | 20.59 | 264,900 | -0.31(-1.48%) |
Aug 08, 2019 | 20.25 | 20.94 | 20.16 | 20.90 | 163,079 | +0.92(+4.60%) |
Aug 07, 2019 | 20.18 | 20.21 | 19.93 | 19.98 | 161,135 | -0.18(-0.89%) |
Aug 06, 2019 | 20.08 | 20.39 | 20.00 | 20.16 | 585,516 | +0.35(+1.77%) |
Aug 05, 2019 | 20.00 | 20.20 | 19.55 | 19.81 | 183,724 | -0.30(-1.49%) |
Aug 02, 2019 | 20.70 | 20.80 | 20.10 | 20.11 | 220,300 | -0.62(-2.99%) |
Aug 01, 2019 | 21.18 | 21.38 | 20.51 | 20.73 | 233,783 | -0.18(-0.86%) |
Jul 31, 2019 | 20.80 | 21.46 | 20.22 | 20.91 | 458,630 | +0.17(+0.82%) |
Jul 30, 2019 | 20.49 | 21.05 | 20.10 | 20.74 | 394,626 | +0.08(+0.39%) |
Jul 29, 2019 | 20.25 | 20.79 | 20.02 | 20.66 | 158,657 | -0.02(-0.10%) |
Jul 26, 2019 | 20.64 | 20.90 | 20.36 | 20.68 | 187,600 | +0.20(+0.98%) |
Jul 25, 2019 | 20.66 | 21.07 | 20.37 | 20.48 | 221,924 | -0.11(-0.53%) |
Jul 24, 2019 | 20.43 | 20.76 | 20.38 | 20.59 | 258,443 | +0.20(+0.98%) |
Jul 23, 2019 | 20.00 | 20.69 | 19.37 | 20.39 | 595,042 | +0.21(+1.04%) |
Jul 22, 2019 | 20.90 | 20.90 | 20.14 | 20.18 | 246,077 | -0.65(-3.12%) |
Jul 19, 2019 | 21.59 | 21.59 | 20.76 | 20.83 | 430,100 | -0.39(-1.84%) |
Jul 18, 2019 | 21.80 | 21.80 | 20.94 | 21.22 | 164,611 | -0.58(-2.66%) |
Jul 17, 2019 | 22.14 | 22.20 | 21.68 | 21.80 | 494,805 | -0.36(-1.62%) |
Jul 16, 2019 | 22.06 | 22.24 | 21.75 | 22.16 | 244,549 | +0.22(+1.00%) |
Jul 15, 2019 | 22.20 | 22.52 | 21.53 | 21.94 | 357,459 | -0.24(-1.08%) |
Jul 12, 2019 | 22.62 | 22.64 | 21.86 | 22.18 | 268,100 | -0.51(-2.25%) |
Jul 11, 2019 | 22.52 | 22.86 | 22.14 | 22.69 | 240,142 | +0.39(+1.75%) |
Jul 10, 2019 | 22.84 | 23.00 | 21.95 | 22.30 | 483,496 | -0.18(-0.80%) |
Jul 09, 2019 | 21.18 | 22.56 | 21.18 | 22.48 | 1,169,086 | +1.30(+6.14%) |
Jul 08, 2019 | 22.56 | 22.82 | 21.16 | 21.18 | 1,048,505 | -1.39(-6.16%) |
Jul 05, 2019 | 22.26 | 23.17 | 22.09 | 22.57 | 658,000 | +0.25(+1.12%) |
Jul 03, 2019 | 22.03 | 22.70 | 22.00 | 22.32 | 386,400 | +0.39(+1.78%) |
Jul 02, 2019 | 22.00 | 22.15 | 20.81 | 21.93 | 685,067 | -0.24(-1.08%) |
Jul 01, 2019 | 22.20 | 23.00 | 21.90 | 22.17 | 1,447,615 | +0.17(+0.77%) |
Jun 28, 2019 | 24.02 | 24.10 | 21.73 | 22.00 | 5,450,800 | -8.20(-27.15%) |
Jun 27, 2019 | 29.35 | 30.30 | 29.19 | 30.20 | 387,195 | +1.19(+4.10%) |
Jun 26, 2019 | 29.25 | 29.48 | 28.77 | 29.01 | 92,958 | -0.22(-0.75%) |
Jun 25, 2019 | 29.00 | 29.66 | 28.54 | 29.23 | 167,732 | +0.21(+0.72%) |
Jun 24, 2019 | 28.60 | 29.14 | 27.60 | 29.02 | 122,277 | +0.41(+1.43%) |
Jun 21, 2019 | 28.65 | 28.70 | 28.14 | 28.61 | 109,800 | -0.09(-0.31%) |
Jun 20, 2019 | 28.80 | 29.25 | 28.05 | 28.70 | 116,743 | +0.03(+0.10%) |
Jun 19, 2019 | 28.37 | 28.79 | 27.68 | 28.67 | 143,753 | +0.39(+1.38%) |
Jun 18, 2019 | 26.80 | 28.35 | 26.49 | 28.28 | 156,178 | +1.73(+6.52%) |
Jun 17, 2019 | 26.00 | 27.21 | 26.00 | 26.55 | 195,436 | +0.25(+0.95%) |
Jun 14, 2019 | 27.04 | 27.21 | 26.00 | 26.30 | 512,000 | -0.74(-2.74%) |
Jun 13, 2019 | 26.87 | 27.15 | 26.49 | 27.04 | 162,559 | +0.36(+1.35%) |
Jun 12, 2019 | 27.04 | 27.14 | 26.48 | 26.68 | 224,415 | -0.52(-1.91%) |
Jun 11, 2019 | 27.39 | 27.56 | 26.18 | 27.20 | 392,731 | -0.24(-0.87%) |
Jun 10, 2019 | 26.85 | 27.89 | 26.76 | 27.44 | 72,951 | +0.78(+2.93%) |
Jun 07, 2019 | 26.00 | 26.78 | 26.00 | 26.66 | 50,000 | +0.84(+3.25%) |
Jun 06, 2019 | 28.13 | 28.13 | 25.76 | 25.82 | 122,669 | -2.28(-8.11%) |
Jun 05, 2019 | 27.47 | 28.25 | 27.07 | 28.10 | 578,475 | +0.56(+2.03%) |
Jun 04, 2019 | 27.74 | 27.90 | 27.16 | 27.54 | 108,255 | -0.30(-1.08%) |
Jun 03, 2019 | 27.82 | 28.05 | 27.18 | 27.84 | 174,315 | +0.23(+0.83%) |
May 31, 2019 | 27.01 | 27.67 | 26.96 | 27.61 | 117,200 | +0.31(+1.14%) |
May 30, 2019 | 28.65 | 29.07 | 27.25 | 27.30 | 132,477 | -1.16(-4.08%) |
May 29, 2019 | 27.88 | 28.64 | 27.84 | 28.46 | 221,469 | +0.54(+1.93%) |
May 28, 2019 | 26.94 | 27.98 | 26.80 | 27.92 | 557,867 | +1.11(+4.14%) |
May 24, 2019 | 27.18 | 27.59 | 26.72 | 26.81 | 100,200 | -0.09(-0.33%) |
May 23, 2019 | 26.68 | 27.13 | 26.53 | 26.90 | 123,184 | -0.07(-0.26%) |
May 22, 2019 | 26.73 | 27.00 | 26.40 | 26.97 | 72,788 | +0.22(+0.82%) |
May 21, 2019 | 27.00 | 27.37 | 26.28 | 26.75 | 70,328 | -0.11(-0.41%) |
May 20, 2019 | 26.67 | 27.53 | 26.63 | 26.86 | 117,889 | +0.12(+0.45%) |
May 17, 2019 | 26.20 | 27.11 | 25.32 | 26.74 | 131,200 | +0.38(+1.44%) |
May 16, 2019 | 26.44 | 26.72 | 25.69 | 26.36 | 132,535 | -0.03(-0.11%) |
May 15, 2019 | 23.99 | 26.62 | 23.68 | 26.39 | 220,713 | +2.29(+9.50%) |
May 14, 2019 | 23.90 | 24.60 | 23.19 | 24.10 | 220,402 | +0.50(+2.12%) |
May 13, 2019 | 25.04 | 25.35 | 23.55 | 23.60 | 105,590 | -1.94(-7.60%) |
May 10, 2019 | 25.65 | 26.49 | 25.15 | 25.54 | 120,200 | -0.07(-0.27%) |
May 09, 2019 | 28.91 | 29.24 | 25.55 | 25.61 | 231,957 | -3.67(-12.53%) |
May 08, 2019 | 29.10 | 29.70 | 28.59 | 29.28 | 124,096 | +0.05(+0.17%) |
May 07, 2019 | 29.99 | 30.15 | 28.93 | 29.23 | 77,845 | -0.84(-2.79%) |
May 06, 2019 | 29.40 | 30.18 | 29.31 | 30.07 | 49,992 | +0.21(+0.70%) |
May 03, 2019 | 29.80 | 30.00 | 29.39 | 29.86 | 95,500 | +0.09(+0.30%) |
May 02, 2019 | 29.59 | 29.82 | 29.04 | 29.77 | 106,090 | +0.18(+0.61%) |
May 01, 2019 | 30.10 | 30.26 | 29.55 | 29.59 | 45,427 | -0.49(-1.63%) |
Apr 30, 2019 | 29.85 | 30.18 | 29.59 | 30.08 | 57,522 | +0.31(+1.04%) |
Apr 29, 2019 | 30.15 | 30.66 | 29.73 | 29.77 | 78,200 | -0.29(-0.96%) |
Apr 26, 2019 | 29.54 | 30.12 | 29.04 | 30.06 | 74,700 | +0.81(+2.77%) |
Apr 25, 2019 | 29.49 | 29.77 | 28.97 | 29.25 | 125,794 | -0.39(-1.32%) |
Apr 24, 2019 | 29.52 | 29.98 | 29.36 | 29.64 | 84,673 | -0.08(-0.27%) |
Apr 23, 2019 | 30.34 | 30.44 | 29.66 | 29.72 | 118,728 | -0.72(-2.37%) |
Apr 22, 2019 | 30.19 | 30.80 | 29.99 | 30.44 | 108,550 | +0.09(+0.30%) |
Apr 18, 2019 | 30.60 | 30.68 | 29.80 | 30.35 | 136,200 | -0.16(-0.52%) |
Apr 17, 2019 | 30.98 | 31.19 | 30.35 | 30.51 | 110,631 | -0.46(-1.49%) |
Apr 16, 2019 | 31.55 | 31.55 | 30.67 | 30.97 | 135,474 | -0.39(-1.24%) |
Apr 15, 2019 | 30.95 | 31.52 | 30.42 | 31.36 | 165,573 | +0.16(+0.51%) |
Apr 12, 2019 | 31.28 | 31.54 | 30.97 | 31.20 | 93,000 | -0.09(-0.29%) |
Apr 11, 2019 | 31.40 | 31.70 | 31.00 | 31.29 | 84,502 | -0.20(-0.64%) |
Apr 10, 2019 | 31.19 | 32.55 | 31.01 | 31.49 | 178,934 | +0.28(+0.90%) |
Apr 09, 2019 | 31.66 | 31.66 | 30.90 | 31.21 | 170,524 | -0.57(-1.79%) |
Apr 08, 2019 | 31.15 | 31.85 | 30.89 | 31.78 | 103,632 | +0.29(+0.92%) |
Apr 05, 2019 | 31.03 | 31.53 | 30.41 | 31.49 | 108,700 | +0.45(+1.45%) |
Apr 04, 2019 | 31.58 | 31.64 | 30.53 | 31.04 | 143,433 | -0.58(-1.83%) |
Apr 03, 2019 | 31.27 | 31.77 | 31.04 | 31.62 | 110,942 | +0.40(+1.28%) |
Apr 02, 2019 | 30.94 | 31.57 | 30.51 | 31.22 | 111,668 | +0.31(+1.00%) |
Apr 01, 2019 | 30.85 | 31.02 | 29.57 | 30.91 | 154,981 | +0.33(+1.08%) |
Mar 29, 2019 | 30.35 | 30.91 | 30.13 | 30.58 | 137,500 | +0.35(+1.16%) |
Mar 28, 2019 | 29.49 | 30.37 | 29.25 | 30.23 | 89,506 | +0.96(+3.28%) |
Mar 27, 2019 | 28.68 | 29.86 | 28.48 | 29.27 | 121,391 | +0.57(+1.99%) |
Mar 26, 2019 | 28.74 | 29.14 | 28.15 | 28.70 | 93,762 | +0.18(+0.63%) |
Mar 25, 2019 | 28.45 | 28.52 | 27.90 | 28.52 | 163,974 | -0.06(-0.21%) |
Mar 22, 2019 | 29.48 | 29.56 | 28.49 | 28.58 | 119,200 | -1.13(-3.80%) |
Mar 21, 2019 | 29.13 | 29.86 | 29.13 | 29.71 | 117,039 | +0.36(+1.23%) |
Mar 20, 2019 | 28.99 | 29.49 | 28.84 | 29.35 | 170,055 | +0.35(+1.21%) |
Mar 19, 2019 | 28.43 | 29.27 | 28.43 | 29.00 | 98,810 | +0.22(+0.76%) |
Mar 18, 2019 | 27.95 | 28.78 | 27.95 | 28.78 | 88,978 | +0.86(+3.08%) |
Mar 15, 2019 | 28.04 | 28.28 | 27.38 | 27.92 | 179,600 | -0.08(-0.29%) |
Mar 14, 2019 | 28.20 | 28.31 | 27.81 | 28.00 | 146,249 | +0.00(+0.00%) |
Mar 13, 2019 | 28.27 | 28.78 | 27.91 | 28.00 | 100,807 | -0.12(-0.43%) |
Mar 12, 2019 | 28.13 | 28.54 | 27.76 | 28.12 | 181,379 | +0.16(+0.57%) |
Mar 11, 2019 | 27.11 | 28.18 | 26.57 | 27.96 | 119,886 | +1.06(+3.94%) |
Mar 08, 2019 | 26.11 | 26.99 | 25.78 | 26.90 | 183,800 | +0.49(+1.86%) |
Mar 07, 2019 | 27.28 | 27.33 | 25.95 | 26.41 | 455,348 | -0.97(-3.54%) |
Mar 06, 2019 | 27.12 | 27.42 | 26.80 | 27.38 | 208,385 | +0.25(+0.92%) |
Mar 05, 2019 | 26.58 | 27.30 | 26.44 | 27.13 | 80,560 | +0.51(+1.92%) |
Mar 04, 2019 | 27.26 | 27.78 | 26.21 | 26.62 | 125,486 | -0.20(-0.75%) |
Mar 01, 2019 | 26.19 | 27.01 | 25.85 | 26.82 | 96,700 | +0.73(+2.80%) |
Feb 28, 2019 | 25.81 | 26.10 | 25.34 | 26.09 | 238,874 | +0.29(+1.12%) |
Feb 27, 2019 | 25.42 | 25.88 | 25.35 | 25.80 | 110,265 | +0.33(+1.30%) |
Feb 26, 2019 | 26.34 | 26.40 | 25.47 | 25.47 | 106,540 | -0.99(-3.74%) |
Feb 25, 2019 | 26.25 | 26.79 | 26.18 | 26.46 | 108,492 | +0.45(+1.73%) |
Feb 22, 2019 | 25.10 | 26.02 | 25.10 | 26.01 | 159,500 | +1.03(+4.12%) |
Feb 21, 2019 | 25.09 | 25.35 | 24.47 | 24.98 | 181,137 | -0.06(-0.24%) |
Feb 20, 2019 | 24.96 | 25.67 | 24.96 | 25.04 | 121,016 | +0.09(+0.36%) |
Feb 19, 2019 | 25.69 | 25.95 | 24.38 | 24.95 | 190,727 | -0.75(-2.92%) |
Feb 15, 2019 | 25.31 | 25.71 | 24.93 | 25.70 | 96,500 | +0.65(+2.59%) |
Feb 14, 2019 | 24.98 | 25.69 | 24.89 | 25.05 | 175,957 | -0.08(-0.32%) |
Feb 13, 2019 | 24.17 | 25.36 | 24.17 | 25.13 | 385,413 | +1.01(+4.19%) |
Feb 12, 2019 | 23.12 | 24.26 | 23.07 | 24.12 | 204,077 | +1.17(+5.10%) |
Feb 11, 2019 | 22.80 | 23.18 | 22.53 | 22.95 | 124,505 | +0.25(+1.10%) |
Feb 08, 2019 | 22.54 | 22.83 | 22.20 | 22.70 | 116,900 | +0.08(+0.35%) |
Feb 07, 2019 | 22.68 | 23.02 | 22.37 | 22.62 | 126,911 | -0.15(-0.66%) |
Feb 06, 2019 | 22.64 | 22.83 | 22.28 | 22.77 | 86,164 | +0.13(+0.57%) |
Feb 05, 2019 | 22.68 | 22.91 | 22.53 | 22.64 | 53,167 | -0.05(-0.22%) |
Feb 04, 2019 | 22.81 | 22.81 | 22.40 | 22.69 | 59,403 | -0.12(-0.53%) |
Feb 01, 2019 | 22.69 | 22.96 | 22.56 | 22.81 | 90,000 | +0.11(+0.48%) |
Jan 31, 2019 | 22.58 | 22.92 | 22.55 | 22.70 | 170,134 | +0.16(+0.71%) |
Jan 30, 2019 | 22.42 | 22.55 | 22.08 | 22.54 | 59,653 | +0.28(+1.26%) |
Jan 29, 2019 | 22.25 | 22.52 | 21.94 | 22.26 | 76,002 | +0.02(+0.09%) |
Jan 28, 2019 | 22.05 | 22.38 | 21.87 | 22.24 | 105,396 | -0.04(-0.18%) |
Jan 25, 2019 | 22.01 | 22.33 | 21.51 | 22.28 | 165,300 | +0.42(+1.92%) |
Jan 24, 2019 | 22.25 | 22.58 | 21.79 | 21.86 | 334,535 | -0.39(-1.75%) |
Jan 23, 2019 | 22.08 | 22.38 | 21.78 | 22.25 | 258,101 | +0.30(+1.37%) |
Jan 22, 2019 | 22.06 | 22.75 | 21.79 | 21.95 | 290,530 | -0.20(-0.90%) |
Jan 18, 2019 | 21.97 | 22.21 | 21.72 | 22.15 | 220,600 | +0.18(+0.82%) |
Jan 17, 2019 | 21.98 | 22.33 | 21.74 | 21.97 | 66,411 | -0.02(-0.09%) |
Jan 16, 2019 | 22.00 | 22.48 | 21.58 | 21.99 | 93,784 | -0.01(-0.05%) |
Jan 15, 2019 | 21.33 | 22.35 | 21.28 | 22.00 | 264,028 | +0.73(+3.43%) |
Jan 14, 2019 | 21.47 | 21.71 | 21.15 | 21.27 | 210,605 | -0.28(-1.30%) |
Jan 11, 2019 | 22.31 | 22.53 | 21.41 | 21.55 | 149,400 | -0.91(-4.05%) |
Jan 10, 2019 | 22.39 | 22.57 | 21.94 | 22.46 | 133,980 | +0.16(+0.72%) |
Jan 09, 2019 | 22.16 | 22.35 | 21.62 | 22.30 | 206,501 | +0.44(+2.01%) |
Jan 08, 2019 | 21.55 | 22.23 | 20.83 | 21.86 | 567,215 | +0.42(+1.96%) |
Jan 07, 2019 | 21.47 | 22.34 | 21.31 | 21.44 | 292,039 | -0.01(-0.05%) |
Jan 04, 2019 | 22.16 | 22.16 | 21.00 | 21.45 | 513,300 | -0.40(-1.83%) |
Jan 03, 2019 | 22.69 | 23.13 | 21.53 | 21.85 | 303,781 | -0.95(-4.17%) |
Jan 02, 2019 | 22.82 | 23.25 | 22.28 | 22.80 | 303,798 | -0.29(-1.26%) |
Dec 31, 2018 | 23.09 | 23.91 | 22.69 | 23.09 | 134,400 | -0.08(-0.35%) |
Dec 28, 2018 | 24.24 | 24.30 | 22.92 | 23.17 | 205,900 | -1.32(-5.39%) |
Dec 27, 2018 | 23.71 | 25.56 | 23.12 | 24.49 | 225,118 | +0.55(+2.30%) |
Dec 26, 2018 | 23.98 | 24.12 | 22.96 | 23.94 | 217,630 | +0.02(+0.08%) |
Dec 24, 2018 | 24.25 | 24.25 | 23.68 | 23.92 | 95,800 | -0.35(-1.44%) |
Dec 21, 2018 | 27.82 | 27.82 | 23.95 | 24.27 | 950,600 | -3.80(-13.54%) |
Dec 20, 2018 | 28.65 | 30.31 | 27.85 | 28.07 | 865,368 | -3.32(-10.58%) |
Dec 19, 2018 | 31.78 | 32.20 | 31.31 | 31.39 | 284,643 | -0.50(-1.57%) |
Dec 18, 2018 | 32.20 | 32.34 | 31.07 | 31.89 | 402,763 | -0.11(-0.34%) |
Dec 17, 2018 | 33.59 | 33.59 | 31.60 | 32.00 | 344,743 | -1.89(-5.58%) |
Dec 14, 2018 | 33.59 | 34.48 | 33.09 | 33.89 | 671,600 | -0.11(-0.32%) |
Dec 13, 2018 | 33.37 | 34.25 | 32.26 | 34.00 | 946,740 | +0.76(+2.29%) |
Dec 12, 2018 | 30.80 | 33.77 | 30.32 | 33.24 | 665,979 | +2.78(+9.13%) |
Dec 11, 2018 | 30.94 | 30.94 | 30.14 | 30.46 | 488,903 | -0.28(-0.91%) |
Dec 10, 2018 | 31.42 | 32.16 | 30.14 | 30.74 | 811,074 | -0.88(-2.78%) |
Dec 07, 2018 | 31.51 | 32.82 | 30.83 | 31.62 | 668,000 | +0.31(+0.99%) |
Dec 06, 2018 | 32.78 | 33.48 | 30.44 | 31.31 | 797,764 | -1.62(-4.92%) |
Dec 04, 2018 | 35.60 | 35.60 | 32.66 | 32.93 | 582,000 | -2.49(-7.03%) |
Dec 03, 2018 | 35.25 | 35.93 | 34.80 | 35.42 | 538,327 | +0.95(+2.76%) |
Nov 30, 2018 | 34.23 | 34.60 | 32.73 | 34.47 | 6,029,100 | +0.16(+0.47%) |
Nov 29, 2018 | 35.92 | 36.20 | 33.72 | 34.31 | 753,531 | -1.80(-4.98%) |
Nov 28, 2018 | 35.00 | 36.13 | 34.70 | 36.11 | 505,799 | +1.06(+3.02%) |
Nov 27, 2018 | 34.79 | 35.27 | 33.85 | 35.05 | 745,906 | -0.62(-1.74%) |
Nov 26, 2018 | 33.76 | 35.84 | 33.35 | 35.67 | 680,243 | +1.76(+5.19%) |
Nov 23, 2018 | 32.00 | 33.93 | 31.04 | 33.91 | 520,000 | +1.66(+5.15%) |
Nov 21, 2018 | 32.25 | 32.25 | 32.25 | 0 | +0.33(+1.03%) | |
Nov 20, 2018 | 30.38 | 32.22 | 29.75 | 31.92 | 627,266 | +1.02(+3.30%) |
Nov 19, 2018 | 29.91 | 31.14 | 28.60 | 30.90 | 680,112 | +0.74(+2.45%) |
Nov 16, 2018 | 31.34 | 31.34 | 26.00 | 30.16 | 1,784,200 | -6.44(-17.60%) |
Nov 15, 2018 | 37.50 | 37.50 | 35.00 | 36.60 | 1,009,225 | -1.09(-2.89%) |
Nov 14, 2018 | 32.50 | 39.68 | 32.50 | 37.69 | 1,710,501 | +5.54(+17.23%) |
Nov 13, 2018 | 31.93 | 32.50 | 31.32 | 32.15 | 93,379 | +0.40(+1.26%) |
Nov 12, 2018 | 31.99 | 32.00 | 31.38 | 31.75 | 100,989 | -0.34(-1.06%) |
Nov 09, 2018 | 32.07 | 32.33 | 31.63 | 32.09 | 112,200 | -0.26(-0.80%) |
Nov 08, 2018 | 32.13 | 32.56 | 31.92 | 32.35 | 142,245 | +0.20(+0.62%) |
Nov 07, 2018 | 32.40 | 32.51 | 31.87 | 32.15 | 101,479 | -0.18(-0.56%) |
Nov 06, 2018 | 32.49 | 32.74 | 32.14 | 32.33 | 97,582 | -0.36(-1.10%) |
Nov 05, 2018 | 32.40 | 32.80 | 32.12 | 32.69 | 117,214 | +0.04(+0.12%) |
Nov 02, 2018 | 32.48 | 32.93 | 31.45 | 32.65 | 126,200 | +0.34(+1.05%) |
Nov 01, 2018 | 32.82 | 32.82 | 32.02 | 32.31 | 115,530 | -0.46(-1.40%) |
Oct 31, 2018 | 31.15 | 33.00 | 30.66 | 32.77 | 210,054 | +1.63(+5.23%) |
Oct 30, 2018 | 29.75 | 31.18 | 29.02 | 31.14 | 207,653 | +1.35(+4.53%) |
Oct 29, 2018 | 29.67 | 30.13 | 29.46 | 29.79 | 129,647 | +0.18(+0.61%) |
Oct 26, 2018 | 29.47 | 29.82 | 28.73 | 29.61 | 146,800 | -0.16(-0.54%) |
Oct 25, 2018 | 30.02 | 30.22 | 29.50 | 29.77 | 168,662 | -0.21(-0.70%) |
Oct 24, 2018 | 29.84 | 30.09 | 29.16 | 29.98 | 216,293 | +0.13(+0.44%) |
Oct 23, 2018 | 29.64 | 30.16 | 28.96 | 29.85 | 71,961 | -0.11(-0.37%) |
Oct 22, 2018 | 30.39 | 30.61 | 29.75 | 29.96 | 113,017 | -0.22(-0.73%) |
Oct 19, 2018 | 30.09 | 30.95 | 30.09 | 30.18 | 57,600 | +0.21(+0.70%) |
Oct 18, 2018 | 30.70 | 30.70 | 29.50 | 29.97 | 944,929 | -1.03(-3.32%) |
Oct 17, 2018 | 30.00 | 31.02 | 30.00 | 31.00 | 85,608 | +0.98(+3.26%) |
Oct 16, 2018 | 28.77 | 30.22 | 28.77 | 30.02 | 130,849 | +1.34(+4.67%) |
Oct 15, 2018 | 28.26 | 28.86 | 27.90 | 28.68 | 254,255 | +0.01(+0.03%) |
Oct 12, 2018 | 29.08 | 29.08 | 28.05 | 28.67 | 139,600 | -0.05(-0.17%) |
Oct 11, 2018 | 28.91 | 28.99 | 27.91 | 28.72 | 117,378 | -0.31(-1.07%) |
Oct 10, 2018 | 29.93 | 30.29 | 28.96 | 29.03 | 111,914 | -1.22(-4.03%) |
Oct 09, 2018 | 30.21 | 30.77 | 29.97 | 30.25 | 94,604 | -0.12(-0.40%) |
Oct 08, 2018 | 30.36 | 30.50 | 29.19 | 30.37 | 137,366 | -0.16(-0.52%) |
Oct 05, 2018 | 31.00 | 31.03 | 29.71 | 30.53 | 154,800 | -0.88(-2.80%) |
Oct 04, 2018 | 32.51 | 32.51 | 30.86 | 31.41 | 132,036 | -0.99(-3.06%) |
Oct 03, 2018 | 31.80 | 32.58 | 31.48 | 32.40 | 114,413 | +0.62(+1.95%) |
Oct 02, 2018 | 32.60 | 32.60 | 31.62 | 31.78 | 74,243 | -0.91(-2.78%) |