Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 28.15 | 28.17 | 27.50 | 27.65 | 292,957 | -0.51(-1.81%) |
Oct 30, 2019 | 28.86 | 29.10 | 28.00 | 28.16 | 452,561 | -1.04(-3.55%) |
Oct 29, 2019 | 29.62 | 29.84 | 28.73 | 29.20 | 418,131 | -0.52(-1.75%) |
Oct 28, 2019 | 30.34 | 30.34 | 28.49 | 29.72 | 901,860 | +1.52(+5.38%) |
Oct 25, 2019 | 27.41 | 28.61 | 27.32 | 28.20 | 795,771 | +0.66(+2.38%) |
Oct 24, 2019 | 28.42 | 28.66 | 27.11 | 27.54 | 448,373 | -0.75(-2.66%) |
Oct 23, 2019 | 28.21 | 28.68 | 27.83 | 28.30 | 517,895 | +0.40(+1.44%) |
Oct 22, 2019 | 27.45 | 28.10 | 27.32 | 27.90 | 370,846 | +0.42(+1.53%) |
Oct 21, 2019 | 27.36 | 27.70 | 27.27 | 27.48 | 203,592 | +0.45(+1.67%) |
Oct 18, 2019 | 27.26 | 27.54 | 26.93 | 27.03 | 257,155 | -0.31(-1.15%) |
Oct 17, 2019 | 27.46 | 27.61 | 27.06 | 27.34 | 456,861 | +0.06(+0.22%) |
Oct 16, 2019 | 27.18 | 27.55 | 27.11 | 27.28 | 267,024 | +0.09(+0.32%) |
Oct 15, 2019 | 26.58 | 27.51 | 26.44 | 27.19 | 346,541 | +0.82(+3.12%) |
Oct 14, 2019 | 25.97 | 26.52 | 25.77 | 26.37 | 259,591 | +0.30(+1.16%) |
Oct 11, 2019 | 25.16 | 26.36 | 25.01 | 26.07 | 437,000 | +1.34(+5.43%) |
Oct 10, 2019 | 24.68 | 25.19 | 24.42 | 24.72 | 365,164 | +0.16(+0.64%) |
Oct 09, 2019 | 24.57 | 24.68 | 24.17 | 24.57 | 166,994 | +0.29(+1.21%) |
Oct 08, 2019 | 24.14 | 24.29 | 23.88 | 24.27 | 212,689 | -0.12(-0.48%) |
Oct 07, 2019 | 24.41 | 24.74 | 24.21 | 24.39 | 220,386 | -0.21(-0.84%) |
Oct 04, 2019 | 24.75 | 24.87 | 24.22 | 24.60 | 188,730 | -0.12(-0.48%) |
Oct 03, 2019 | 24.97 | 24.97 | 24.22 | 24.71 | 247,900 | -0.32(-1.29%) |
Oct 02, 2019 | 25.11 | 25.13 | 24.48 | 25.04 | 258,881 | -0.23(-0.93%) |
Oct 01, 2019 | 25.62 | 25.95 | 25.11 | 25.27 | 251,782 | -0.30(-1.19%) |
Sep 30, 2019 | 25.21 | 25.80 | 25.20 | 25.58 | 253,207 | +0.36(+1.44%) |
Sep 27, 2019 | 25.67 | 25.81 | 25.11 | 25.21 | 186,381 | +0.22(+0.86%) |
Sep 26, 2019 | 24.83 | 25.07 | 24.71 | 25.00 | 172,934 | +0.18(+0.71%) |
Sep 25, 2019 | 24.31 | 24.89 | 24.23 | 24.82 | 227,801 | +0.51(+2.09%) |
Sep 24, 2019 | 24.76 | 24.84 | 24.23 | 24.31 | 361,059 | -0.45(-1.82%) |
Sep 23, 2019 | 24.46 | 25.00 | 24.23 | 24.76 | 364,839 | +0.29(+1.20%) |
Sep 20, 2019 | 24.23 | 24.56 | 24.23 | 24.47 | 583,858 | +0.23(+0.97%) |
Sep 19, 2019 | 23.95 | 24.31 | 23.78 | 24.23 | 418,790 | +0.22(+0.90%) |
Sep 18, 2019 | 24.72 | 24.75 | 23.86 | 24.02 | 286,735 | -0.60(-2.43%) |
Sep 17, 2019 | 24.92 | 24.95 | 24.33 | 24.62 | 310,120 | -0.46(-1.84%) |
Sep 16, 2019 | 25.73 | 25.96 | 25.05 | 25.08 | 323,674 | -0.84(-3.25%) |
Sep 13, 2019 | 26.14 | 26.26 | 25.87 | 25.92 | 261,853 | -0.04(-0.15%) |
Sep 12, 2019 | 26.11 | 26.11 | 25.36 | 25.96 | 398,913 | -0.20(-0.75%) |
Sep 11, 2019 | 24.80 | 26.16 | 24.28 | 26.15 | 630,831 | +1.41(+5.70%) |
Sep 10, 2019 | 24.21 | 24.88 | 23.98 | 24.74 | 378,881 | +0.44(+1.81%) |
Sep 09, 2019 | 23.80 | 24.34 | 23.80 | 24.30 | 448,794 | +0.61(+2.56%) |
Sep 06, 2019 | 23.86 | 23.95 | 23.30 | 23.70 | 443,842 | -0.13(-0.53%) |
Sep 05, 2019 | 22.85 | 23.95 | 22.78 | 23.82 | 331,570 | +1.39(+6.20%) |
Sep 04, 2019 | 22.46 | 22.57 | 22.33 | 22.43 | 200,672 | +0.22(+0.97%) |
Sep 03, 2019 | 22.79 | 22.89 | 22.06 | 22.22 | 198,109 | -0.78(-3.41%) |
Aug 30, 2019 | 23.48 | 23.59 | 22.86 | 23.00 | 254,602 | -0.37(-1.57%) |
Aug 29, 2019 | 22.95 | 23.48 | 22.95 | 23.37 | 267,329 | +0.69(+3.05%) |
Aug 28, 2019 | 21.95 | 22.78 | 21.90 | 22.68 | 342,302 | +0.26(+1.17%) |
Aug 27, 2019 | 22.80 | 22.90 | 22.35 | 22.41 | 206,378 | -0.18(-0.78%) |
Aug 26, 2019 | 23.15 | 23.15 | 22.53 | 22.59 | 258,240 | -0.36(-1.57%) |
Aug 23, 2019 | 23.29 | 23.55 | 22.77 | 22.95 | 456,976 | -0.56(-2.36%) |
Aug 22, 2019 | 23.54 | 23.79 | 23.31 | 23.50 | 218,963 | +0.04(+0.17%) |
Aug 21, 2019 | 23.42 | 23.58 | 23.25 | 23.47 | 265,205 | +0.29(+1.26%) |
Aug 20, 2019 | 23.40 | 23.55 | 23.10 | 23.17 | 344,968 | -0.31(-1.33%) |
Aug 19, 2019 | 23.88 | 24.05 | 23.46 | 23.48 | 282,437 | -0.10(-0.41%) |
Aug 16, 2019 | 22.92 | 23.73 | 22.90 | 23.58 | 315,934 | +0.75(+3.29%) |
Aug 15, 2019 | 23.06 | 23.07 | 22.64 | 22.83 | 396,605 | -0.25(-1.10%) |
Aug 14, 2019 | 23.69 | 23.97 | 23.06 | 23.09 | 526,685 | -0.77(-3.23%) |
Aug 13, 2019 | 22.92 | 23.97 | 22.86 | 23.86 | 829,214 | +0.82(+3.55%) |
Aug 12, 2019 | 23.15 | 23.38 | 22.83 | 23.04 | 271,009 | -0.21(-0.92%) |
Aug 09, 2019 | 23.95 | 24.02 | 23.20 | 23.25 | 367,837 | -0.71(-2.97%) |
Aug 08, 2019 | 24.32 | 24.45 | 23.68 | 23.96 | 636,898 | -0.19(-0.81%) |
Aug 07, 2019 | 23.96 | 24.26 | 23.75 | 24.16 | 425,086 | +0.05(+0.20%) |
Aug 06, 2019 | 25.11 | 25.11 | 23.82 | 24.11 | 608,997 | -0.68(-2.75%) |
Aug 05, 2019 | 24.92 | 25.23 | 24.65 | 24.79 | 448,519 | -0.38(-1.51%) |
Aug 02, 2019 | 26.07 | 26.08 | 25.16 | 25.17 | 444,975 | -1.03(-3.94%) |
Aug 01, 2019 | 26.36 | 26.64 | 25.87 | 26.20 | 679,916 | -0.04(-0.15%) |
Jul 31, 2019 | 25.94 | 26.56 | 25.94 | 26.24 | 710,428 | +0.17(+0.64%) |
Jul 30, 2019 | 26.60 | 26.62 | 25.43 | 26.08 | 1,097,453 | -0.78(-2.90%) |
Jul 29, 2019 | 25.56 | 27.96 | 25.56 | 26.86 | 1,876,465 | -2.85(-9.58%) |
Jul 26, 2019 | 29.71 | 30.18 | 29.24 | 29.70 | 501,186 | -0.58(-1.93%) |
Jul 25, 2019 | 30.33 | 30.78 | 30.09 | 30.29 | 316,436 | -0.34(-1.11%) |
Jul 24, 2019 | 30.47 | 30.69 | 29.97 | 30.63 | 243,875 | +0.09(+0.29%) |
Jul 23, 2019 | 30.05 | 30.62 | 29.97 | 30.54 | 245,508 | +0.89(+2.99%) |
Jul 22, 2019 | 29.85 | 30.23 | 29.28 | 29.66 | 265,772 | -0.13(-0.43%) |
Jul 19, 2019 | 29.80 | 30.34 | 29.76 | 29.78 | 341,373 | +0.05(+0.16%) |
Jul 18, 2019 | 29.99 | 30.01 | 29.60 | 29.73 | 135,209 | -0.24(-0.81%) |
Jul 17, 2019 | 29.89 | 30.03 | 29.56 | 29.98 | 252,337 | +0.08(+0.26%) |
Jul 16, 2019 | 29.31 | 30.04 | 29.25 | 29.90 | 268,508 | +0.06(+0.20%) |
Jul 15, 2019 | 30.12 | 30.31 | 29.60 | 29.84 | 187,622 | -0.18(-0.58%) |
Jul 12, 2019 | 29.58 | 30.32 | 29.38 | 30.02 | 279,314 | +0.60(+2.05%) |
Jul 11, 2019 | 29.76 | 29.76 | 29.31 | 29.41 | 213,210 | -0.23(-0.79%) |
Jul 10, 2019 | 29.90 | 30.10 | 29.46 | 29.65 | 152,395 | -0.07(-0.23%) |
Jul 09, 2019 | 29.87 | 29.97 | 29.52 | 29.71 | 116,718 | -0.25(-0.85%) |
Jul 08, 2019 | 30.81 | 30.92 | 29.95 | 29.97 | 234,522 | -0.84(-2.72%) |
Jul 05, 2019 | 30.26 | 30.84 | 30.19 | 30.81 | 162,583 | +0.37(+1.22%) |
Jul 03, 2019 | 30.18 | 30.65 | 30.08 | 30.44 | 127,194 | +0.43(+1.43%) |
Jul 02, 2019 | 30.82 | 30.90 | 29.84 | 30.01 | 283,077 | -0.80(-2.59%) |
Jul 01, 2019 | 31.15 | 31.33 | 30.54 | 30.81 | 215,169 | +0.05(+0.16%) |
Jun 28, 2019 | 30.87 | 31.52 | 30.62 | 30.76 | 424,562 | -0.02(-0.06%) |
Jun 27, 2019 | 30.38 | 30.80 | 30.15 | 30.78 | 201,934 | +0.53(+1.74%) |
Jun 26, 2019 | 30.02 | 30.49 | 29.88 | 30.25 | 223,331 | +0.34(+1.14%) |
Jun 25, 2019 | 29.70 | 30.15 | 29.60 | 29.91 | 239,259 | +0.31(+1.05%) |
Jun 24, 2019 | 29.85 | 30.03 | 29.52 | 29.60 | 262,687 | -0.33(-1.11%) |
Jun 21, 2019 | 30.17 | 30.40 | 29.74 | 29.93 | 396,251 | -0.27(-0.90%) |
Jun 20, 2019 | 30.22 | 30.52 | 30.04 | 30.20 | 282,235 | +0.16(+0.52%) |
Jun 19, 2019 | 30.31 | 30.43 | 29.95 | 30.05 | 254,066 | -0.10(-0.32%) |
Jun 18, 2019 | 30.14 | 30.61 | 29.94 | 30.14 | 276,016 | +0.19(+0.62%) |
Jun 17, 2019 | 29.96 | 30.29 | 29.75 | 29.96 | 231,064 | +0.06(+0.20%) |
Jun 14, 2019 | 29.82 | 30.11 | 29.60 | 29.90 | 189,970 | +0.07(+0.23%) |
Jun 13, 2019 | 29.83 | 30.25 | 29.63 | 29.83 | 420,547 | +0.06(+0.20%) |
Jun 12, 2019 | 29.48 | 29.82 | 29.20 | 29.77 | 318,195 | +0.54(+1.83%) |
Jun 11, 2019 | 29.11 | 29.53 | 28.96 | 29.24 | 275,318 | +0.27(+0.94%) |
Jun 10, 2019 | 29.25 | 29.54 | 28.88 | 28.96 | 153,284 | -0.06(-0.20%) |
Jun 07, 2019 | 29.16 | 29.43 | 28.79 | 29.02 | 320,652 | +0.04(+0.13%) |
Jun 06, 2019 | 28.69 | 29.13 | 28.44 | 28.98 | 211,352 | +0.23(+0.81%) |
Jun 05, 2019 | 29.03 | 29.21 | 28.34 | 28.75 | 200,119 | -0.18(-0.61%) |
Jun 04, 2019 | 28.35 | 28.98 | 28.22 | 28.92 | 299,160 | +0.94(+3.34%) |
Jun 03, 2019 | 26.83 | 28.16 | 26.83 | 27.99 | 319,447 | +1.10(+4.10%) |
May 31, 2019 | 26.92 | 27.25 | 26.34 | 26.89 | 656,589 | -0.39(-1.45%) |
May 30, 2019 | 27.95 | 28.30 | 27.08 | 27.28 | 433,220 | -0.63(-2.26%) |
May 29, 2019 | 27.81 | 28.01 | 27.33 | 27.91 | 367,357 | -0.08(-0.28%) |
May 28, 2019 | 28.15 | 28.35 | 27.93 | 27.99 | 222,724 | -0.15(-0.52%) |
May 24, 2019 | 28.03 | 28.36 | 27.70 | 28.14 | 164,737 | +0.30(+1.08%) |
May 23, 2019 | 28.01 | 28.07 | 27.41 | 27.84 | 315,489 | +0.03(+0.10%) |
May 22, 2019 | 27.95 | 28.08 | 27.52 | 27.81 | 349,126 | -0.28(-1.00%) |
May 21, 2019 | 28.35 | 28.52 | 27.94 | 28.09 | 203,690 | -0.03(-0.10%) |
May 20, 2019 | 28.12 | 28.31 | 27.69 | 28.12 | 399,541 | -0.37(-1.30%) |
May 17, 2019 | 27.91 | 28.51 | 27.73 | 28.49 | 446,541 | +0.29(+1.03%) |
May 16, 2019 | 28.55 | 28.60 | 28.16 | 28.20 | 380,927 | -0.32(-1.12%) |
May 15, 2019 | 28.06 | 28.53 | 27.68 | 28.52 | 384,118 | +0.37(+1.31%) |
May 14, 2019 | 28.31 | 28.51 | 27.97 | 28.15 | 333,691 | -0.26(-0.92%) |
May 13, 2019 | 27.74 | 28.55 | 27.69 | 28.41 | 546,161 | +0.11(+0.38%) |
May 10, 2019 | 28.22 | 28.44 | 27.75 | 28.30 | 381,470 | -0.07(-0.24%) |
May 09, 2019 | 28.69 | 28.69 | 27.93 | 28.37 | 387,893 | -0.73(-2.50%) |
May 08, 2019 | 29.14 | 29.50 | 28.84 | 29.10 | 198,362 | -0.10(-0.33%) |
May 07, 2019 | 29.53 | 29.59 | 28.81 | 29.20 | 272,368 | -0.61(-2.05%) |
May 06, 2019 | 29.48 | 29.99 | 29.14 | 29.81 | 273,179 | -0.04(-0.13%) |
May 03, 2019 | 29.36 | 29.89 | 29.26 | 29.85 | 402,062 | +0.81(+2.78%) |
May 02, 2019 | 28.63 | 29.13 | 28.63 | 29.04 | 472,732 | +0.40(+1.39%) |
May 01, 2019 | 29.29 | 29.29 | 28.49 | 28.64 | 829,725 | -0.36(-1.24%) |
Apr 30, 2019 | 29.55 | 29.85 | 28.73 | 29.00 | 583,664 | -0.92(-3.08%) |
Apr 29, 2019 | 29.19 | 31.32 | 28.99 | 29.92 | 965,043 | +0.35(+1.18%) |
Apr 26, 2019 | 30.67 | 30.94 | 29.41 | 29.57 | 724,845 | -0.55(-1.84%) |
Apr 25, 2019 | 31.39 | 31.39 | 30.13 | 30.13 | 402,321 | -1.47(-4.64%) |
Apr 24, 2019 | 31.32 | 32.02 | 30.93 | 31.59 | 288,446 | +0.28(+0.90%) |
Apr 23, 2019 | 31.24 | 31.42 | 30.97 | 31.31 | 314,224 | -0.02(-0.06%) |
Apr 22, 2019 | 31.81 | 31.91 | 31.06 | 31.33 | 349,211 | -0.69(-2.15%) |
Apr 18, 2019 | 32.20 | 32.39 | 31.96 | 32.02 | 162,163 | -0.25(-0.78%) |
Apr 17, 2019 | 31.69 | 32.32 | 31.57 | 32.27 | 290,787 | +0.75(+2.37%) |
Apr 16, 2019 | 31.41 | 31.55 | 31.24 | 31.53 | 253,547 | +0.25(+0.81%) |
Apr 15, 2019 | 31.32 | 31.46 | 30.97 | 31.27 | 241,942 | +0.08(+0.25%) |
Apr 12, 2019 | 31.30 | 31.57 | 30.96 | 31.20 | 242,678 | +0.12(+0.38%) |
Apr 11, 2019 | 30.98 | 31.32 | 30.86 | 31.08 | 357,109 | +0.12(+0.38%) |
Apr 10, 2019 | 30.54 | 31.04 | 30.47 | 30.96 | 394,611 | +0.45(+1.46%) |
Apr 09, 2019 | 30.77 | 30.90 | 30.27 | 30.52 | 262,724 | -0.44(-1.41%) |
Apr 08, 2019 | 30.64 | 31.07 | 30.57 | 30.95 | 247,227 | +0.23(+0.76%) |
Apr 05, 2019 | 30.85 | 30.92 | 30.46 | 30.72 | 358,716 | +0.05(+0.16%) |
Apr 04, 2019 | 29.99 | 30.81 | 29.99 | 30.67 | 524,976 | +0.76(+2.53%) |
Apr 03, 2019 | 29.95 | 30.17 | 29.75 | 29.91 | 402,947 | +0.35(+1.18%) |
Apr 02, 2019 | 29.86 | 29.86 | 29.41 | 29.56 | 283,517 | -0.17(-0.59%) |
Apr 01, 2019 | 29.28 | 29.80 | 29.15 | 29.74 | 409,229 | +0.71(+2.44%) |
Mar 29, 2019 | 29.45 | 29.59 | 28.94 | 29.03 | 459,823 | -0.28(-0.96%) |
Mar 28, 2019 | 29.53 | 29.72 | 29.11 | 29.31 | 265,178 | -0.13(-0.43%) |
Mar 27, 2019 | 29.04 | 29.64 | 29.03 | 29.44 | 271,859 | +0.43(+1.47%) |
Mar 26, 2019 | 28.56 | 29.13 | 28.55 | 29.01 | 243,507 | +0.57(+2.01%) |
Mar 25, 2019 | 28.08 | 28.85 | 27.89 | 28.44 | 271,764 | +0.31(+1.10%) |
Mar 22, 2019 | 29.06 | 29.17 | 28.12 | 28.13 | 410,093 | -1.10(-3.76%) |
Mar 21, 2019 | 28.75 | 29.41 | 28.64 | 29.22 | 303,776 | +0.43(+1.48%) |
Mar 20, 2019 | 28.90 | 29.25 | 28.59 | 28.80 | 437,254 | -0.18(-0.64%) |
Mar 19, 2019 | 28.80 | 29.26 | 28.71 | 28.98 | 302,736 | +0.37(+1.29%) |
Mar 18, 2019 | 28.37 | 28.93 | 28.37 | 28.61 | 443,205 | +0.24(+0.86%) |
Mar 15, 2019 | 27.97 | 28.48 | 27.95 | 28.37 | 714,960 | +0.30(+1.07%) |
Mar 14, 2019 | 28.07 | 28.16 | 27.61 | 28.07 | 353,916 | +0.00(+0.00%) |
Mar 13, 2019 | 28.13 | 28.28 | 27.95 | 28.07 | 407,774 | -0.05(-0.17%) |
Mar 12, 2019 | 28.20 | 28.24 | 27.85 | 28.12 | 375,181 | -0.03(-0.10%) |
Mar 11, 2019 | 28.13 | 28.43 | 27.92 | 28.15 | 380,113 | +0.07(+0.24%) |
Mar 08, 2019 | 28.36 | 28.55 | 27.86 | 28.08 | 355,112 | -0.38(-1.33%) |
Mar 07, 2019 | 28.66 | 29.05 | 28.37 | 28.46 | 466,142 | -0.36(-1.25%) |
Mar 06, 2019 | 29.98 | 29.98 | 28.73 | 28.82 | 1,170,695 | -1.22(-4.07%) |
Mar 05, 2019 | 31.23 | 31.24 | 29.64 | 30.04 | 860,944 | -1.18(-3.76%) |
Mar 04, 2019 | 31.33 | 31.50 | 31.13 | 31.22 | 332,657 | -0.15(-0.46%) |
Mar 01, 2019 | 31.30 | 31.86 | 31.00 | 31.36 | 733,493 | +0.32(+1.03%) |
Feb 28, 2019 | 30.89 | 31.12 | 30.38 | 31.04 | 346,505 | +0.10(+0.33%) |
Feb 27, 2019 | 32.10 | 32.37 | 30.78 | 30.94 | 424,215 | -1.27(-3.94%) |
Feb 26, 2019 | 31.90 | 32.57 | 31.82 | 32.21 | 600,045 | +0.28(+0.88%) |
Feb 25, 2019 | 31.80 | 32.41 | 31.67 | 31.93 | 534,458 | +0.18(+0.58%) |
Feb 22, 2019 | 32.16 | 32.31 | 31.51 | 31.74 | 479,313 | -0.35(-1.09%) |
Feb 21, 2019 | 33.14 | 33.31 | 31.90 | 32.09 | 401,162 | -1.13(-3.41%) |
Feb 20, 2019 | 32.31 | 33.29 | 32.21 | 33.22 | 804,610 | +1.08(+3.37%) |
Feb 19, 2019 | 32.46 | 33.07 | 31.56 | 32.14 | 1,300,565 | -0.83(-2.52%) |
Feb 15, 2019 | 32.57 | 33.18 | 32.22 | 32.97 | 838,489 | +0.65(+2.01%) |
Feb 14, 2019 | 32.04 | 32.46 | 31.96 | 32.32 | 506,947 | +0.08(+0.24%) |
Feb 13, 2019 | 32.29 | 32.53 | 32.12 | 32.25 | 383,883 | +0.05(+0.15%) |
Feb 12, 2019 | 32.44 | 33.16 | 32.10 | 32.20 | 850,622 | +0.08(+0.24%) |
Feb 11, 2019 | 31.91 | 32.24 | 31.51 | 32.12 | 405,539 | +0.16(+0.51%) |
Feb 08, 2019 | 32.35 | 32.35 | 31.64 | 31.96 | 485,408 | -0.71(-2.16%) |
Feb 07, 2019 | 32.87 | 32.87 | 32.06 | 32.66 | 379,275 | -0.34(-1.03%) |
Feb 06, 2019 | 33.00 | 33.18 | 32.74 | 33.00 | 195,704 | -0.02(-0.06%) |
Feb 05, 2019 | 33.37 | 33.48 | 32.88 | 33.02 | 232,183 | -0.29(-0.87%) |
Feb 04, 2019 | 33.25 | 33.40 | 32.97 | 33.31 | 382,111 | +0.01(+0.03%) |
Feb 01, 2019 | 34.12 | 34.16 | 33.18 | 33.30 | 423,324 | -0.77(-2.27%) |
Jan 31, 2019 | 33.06 | 34.09 | 32.85 | 34.08 | 708,398 | +0.80(+2.41%) |
Jan 30, 2019 | 33.02 | 33.48 | 32.49 | 33.27 | 610,900 | +0.16(+0.50%) |
Jan 29, 2019 | 33.13 | 33.40 | 32.78 | 33.11 | 297,873 | +0.02(+0.06%) |
Jan 28, 2019 | 32.79 | 33.11 | 32.51 | 33.09 | 338,518 | +0.07(+0.21%) |
Jan 25, 2019 | 32.87 | 33.32 | 32.78 | 33.02 | 413,304 | +0.35(+1.07%) |
Jan 24, 2019 | 32.33 | 32.81 | 31.99 | 32.67 | 248,051 | +0.24(+0.75%) |
Jan 23, 2019 | 32.72 | 32.86 | 31.76 | 32.43 | 500,479 | -0.29(-0.89%) |
Jan 22, 2019 | 32.61 | 33.07 | 32.02 | 32.72 | 399,028 | -0.17(-0.53%) |
Jan 18, 2019 | 33.07 | 33.42 | 32.53 | 32.89 | 756,571 | -0.05(-0.15%) |
Jan 17, 2019 | 31.91 | 32.94 | 31.82 | 32.94 | 619,464 | +0.85(+2.65%) |
Jan 16, 2019 | 31.25 | 32.31 | 31.10 | 32.09 | 679,112 | +0.80(+2.57%) |
Jan 15, 2019 | 32.59 | 32.59 | 30.12 | 31.29 | 1,639,544 | -1.18(-3.64%) |
Jan 14, 2019 | 31.83 | 32.59 | 31.57 | 32.47 | 438,751 | +0.51(+1.61%) |
Jan 11, 2019 | 32.14 | 32.23 | 31.62 | 31.96 | 262,279 | -0.17(-0.54%) |
Jan 10, 2019 | 31.31 | 32.22 | 31.17 | 32.13 | 461,638 | +0.58(+1.84%) |
Jan 09, 2019 | 31.42 | 31.79 | 31.27 | 31.55 | 493,570 | +0.37(+1.18%) |
Jan 08, 2019 | 31.96 | 31.96 | 30.97 | 31.18 | 544,891 | -0.28(-0.89%) |
Jan 07, 2019 | 31.60 | 31.78 | 30.75 | 31.46 | 374,911 | -0.11(-0.34%) |
Jan 04, 2019 | 30.95 | 31.65 | 30.56 | 31.57 | 527,968 | +1.06(+3.49%) |
Jan 03, 2019 | 30.73 | 30.95 | 30.06 | 30.50 | 320,171 | -0.43(-1.38%) |
Jan 02, 2019 | 30.79 | 31.55 | 30.63 | 30.93 | 462,849 | -0.37(-1.18%) |
Dec 31, 2018 | 31.34 | 31.53 | 30.54 | 31.30 | 342,130 | +0.15(+0.47%) |
Dec 28, 2018 | 30.68 | 31.66 | 30.36 | 31.15 | 467,020 | +0.42(+1.35%) |
Dec 27, 2018 | 29.85 | 30.75 | 29.65 | 30.74 | 801,241 | +0.39(+1.28%) |
Dec 26, 2018 | 29.78 | 30.39 | 29.07 | 30.35 | 519,884 | +0.75(+2.52%) |
Dec 24, 2018 | 29.96 | 30.02 | 29.13 | 29.60 | 260,626 | -0.63(-2.08%) |
Dec 21, 2018 | 30.49 | 31.37 | 29.99 | 30.23 | 1,572,954 | -0.23(-0.76%) |
Dec 20, 2018 | 30.24 | 31.18 | 29.97 | 30.46 | 816,115 | +0.18(+0.61%) |
Dec 19, 2018 | 30.33 | 31.40 | 30.18 | 30.28 | 988,641 | +0.02(+0.06%) |
Dec 18, 2018 | 30.47 | 30.87 | 30.15 | 30.26 | 656,599 | +0.06(+0.19%) |
Dec 17, 2018 | 30.06 | 31.03 | 29.90 | 30.20 | 767,279 | -0.02(-0.06%) |
Dec 14, 2018 | 30.20 | 30.83 | 30.06 | 30.22 | 328,805 | -0.25(-0.83%) |
Dec 13, 2018 | 30.15 | 30.63 | 29.84 | 30.47 | 727,574 | +0.31(+1.03%) |
Dec 12, 2018 | 30.10 | 30.45 | 29.92 | 30.16 | 566,813 | +0.45(+1.50%) |
Dec 11, 2018 | 30.15 | 30.36 | 29.57 | 29.72 | 339,526 | +0.11(+0.36%) |
Dec 10, 2018 | 29.79 | 29.98 | 29.31 | 29.61 | 440,813 | -0.26(-0.88%) |
Dec 07, 2018 | 31.16 | 31.53 | 29.76 | 29.87 | 584,060 | -1.23(-3.95%) |
Dec 06, 2018 | 31.24 | 31.37 | 30.72 | 31.10 | 755,529 | -0.62(-1.95%) |
Dec 04, 2018 | 33.01 | 33.26 | 31.67 | 31.72 | 462,888 | -1.46(-4.41%) |
Dec 03, 2018 | 33.43 | 33.79 | 33.10 | 33.18 | 564,821 | +0.08(+0.23%) |
Nov 30, 2018 | 33.00 | 33.35 | 33.00 | 33.11 | 667,733 | +0.01(+0.04%) |
Nov 29, 2018 | 33.42 | 33.70 | 33.05 | 33.09 | 560,579 | -0.45(-1.35%) |
Nov 28, 2018 | 33.09 | 33.56 | 32.80 | 33.55 | 686,284 | +0.42(+1.28%) |
Nov 27, 2018 | 33.03 | 33.41 | 33.03 | 33.12 | 527,519 | -0.10(-0.29%) |
Nov 26, 2018 | 32.84 | 33.30 | 32.64 | 33.22 | 603,944 | +0.60(+1.83%) |
Nov 23, 2018 | 32.65 | 32.97 | 32.42 | 32.62 | 290,543 | -0.20(-0.62%) |
Nov 21, 2018 | 32.82 | 32.82 | 32.82 | 0 | +0.24(+0.74%) | |
Nov 20, 2018 | 32.33 | 32.84 | 32.03 | 32.58 | 1,024,005 | +0.00(+0.00%) |
Nov 19, 2018 | 33.03 | 33.28 | 32.58 | 32.58 | 630,394 | -0.41(-1.23%) |
Nov 16, 2018 | 32.95 | 33.34 | 32.78 | 32.99 | 661,287 | -0.20(-0.61%) |
Nov 15, 2018 | 32.93 | 33.24 | 32.49 | 33.19 | 551,647 | -0.11(-0.32%) |
Nov 14, 2018 | 33.30 | 34.13 | 33.16 | 33.30 | 1,079,226 | -0.14(-0.43%) |
Nov 13, 2018 | 32.53 | 33.95 | 32.34 | 33.44 | 1,006,557 | +1.17(+3.62%) |
Nov 12, 2018 | 31.97 | 32.81 | 31.62 | 32.27 | 1,224,938 | +0.63(+1.98%) |
Nov 09, 2018 | 31.28 | 31.67 | 31.09 | 31.65 | 742,109 | +0.18(+0.58%) |
Nov 08, 2018 | 31.71 | 32.07 | 31.40 | 31.46 | 503,562 | -0.56(-1.75%) |
Nov 07, 2018 | 32.42 | 32.42 | 31.02 | 32.02 | 515,086 | +0.01(+0.03%) |
Nov 06, 2018 | 32.20 | 32.41 | 31.83 | 32.01 | 1,136,071 | -0.16(-0.51%) |
Nov 05, 2018 | 31.70 | 32.18 | 30.92 | 32.18 | 863,303 | +0.49(+1.55%) |
Nov 02, 2018 | 31.83 | 31.99 | 31.32 | 31.68 | 777,753 | +0.26(+0.83%) |