Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 26.54 | 26.93 | 26.36 | 26.57 | 245,173 | +0.12(+0.47%) |
Jun 27, 2019 | 25.99 | 26.92 | 25.93 | 26.44 | 139,464 | +0.56(+2.16%) |
Jun 26, 2019 | 26.25 | 26.40 | 25.47 | 25.88 | 65,293 | -0.28(-1.09%) |
Jun 25, 2019 | 26.32 | 26.54 | 25.98 | 26.17 | 46,596 | -0.10(-0.40%) |
Jun 24, 2019 | 26.37 | 26.72 | 26.07 | 26.27 | 61,578 | -0.02(-0.07%) |
Jun 21, 2019 | 26.19 | 26.47 | 25.99 | 26.29 | 290,986 | -0.05(-0.18%) |
Jun 20, 2019 | 26.12 | 26.44 | 25.89 | 26.34 | 55,708 | +0.48(+1.87%) |
Jun 19, 2019 | 25.36 | 26.44 | 25.28 | 25.86 | 135,086 | +0.47(+1.87%) |
Jun 18, 2019 | 25.06 | 25.61 | 25.06 | 25.38 | 77,259 | +0.47(+1.87%) |
Jun 17, 2019 | 24.71 | 24.93 | 24.11 | 24.92 | 104,283 | +0.17(+0.69%) |
Jun 14, 2019 | 25.19 | 25.56 | 24.70 | 24.74 | 72,772 | -0.47(-1.88%) |
Jun 13, 2019 | 24.93 | 25.26 | 24.74 | 25.22 | 64,386 | +0.33(+1.34%) |
Jun 12, 2019 | 24.95 | 25.12 | 24.84 | 24.89 | 44,083 | -0.11(-0.46%) |
Jun 11, 2019 | 25.34 | 25.46 | 24.69 | 25.00 | 86,959 | -0.28(-1.09%) |
Jun 10, 2019 | 25.11 | 25.64 | 24.91 | 25.28 | 70,767 | +0.24(+0.95%) |
Jun 07, 2019 | 24.74 | 25.12 | 24.62 | 25.04 | 46,759 | +0.41(+1.66%) |
Jun 06, 2019 | 24.59 | 24.93 | 24.40 | 24.63 | 72,084 | +0.01(+0.04%) |
Jun 05, 2019 | 25.19 | 25.19 | 24.47 | 24.62 | 111,090 | -0.47(-1.85%) |
Jun 04, 2019 | 24.41 | 25.16 | 24.36 | 25.09 | 56,240 | +0.83(+3.41%) |
Jun 03, 2019 | 24.33 | 24.72 | 24.20 | 24.26 | 93,032 | -0.25(-1.01%) |
May 31, 2019 | 24.88 | 24.97 | 24.18 | 24.51 | 78,565 | -0.61(-2.42%) |
May 30, 2019 | 25.15 | 25.67 | 25.00 | 25.12 | 91,655 | -0.02(-0.08%) |
May 29, 2019 | 25.67 | 25.71 | 24.99 | 25.13 | 78,211 | -0.70(-2.72%) |
May 28, 2019 | 25.25 | 26.07 | 25.25 | 25.84 | 71,511 | +0.56(+2.22%) |
May 24, 2019 | 25.05 | 25.52 | 24.74 | 25.28 | 63,294 | +0.36(+1.45%) |
May 23, 2019 | 25.05 | 25.30 | 24.63 | 24.92 | 91,096 | -0.34(-1.35%) |
May 22, 2019 | 25.14 | 25.64 | 25.04 | 25.26 | 87,456 | +0.00(+0.00%) |
May 21, 2019 | 25.73 | 25.98 | 25.22 | 25.26 | 114,745 | -0.42(-1.65%) |
May 20, 2019 | 25.80 | 25.81 | 25.49 | 25.68 | 72,454 | -0.36(-1.38%) |
May 17, 2019 | 26.45 | 26.92 | 26.01 | 26.04 | 53,140 | -0.62(-2.31%) |
May 16, 2019 | 26.07 | 26.69 | 25.89 | 26.66 | 95,879 | +0.53(+2.03%) |
May 15, 2019 | 26.01 | 26.46 | 25.90 | 26.12 | 59,218 | -0.10(-0.40%) |
May 14, 2019 | 26.44 | 26.66 | 25.99 | 26.23 | 103,787 | -0.18(-0.68%) |
May 13, 2019 | 26.29 | 26.66 | 26.20 | 26.41 | 136,793 | -0.31(-1.17%) |
May 10, 2019 | 26.43 | 26.93 | 26.24 | 26.72 | 113,147 | +0.11(+0.43%) |
May 09, 2019 | 26.40 | 27.46 | 25.86 | 26.61 | 120,524 | +0.09(+0.36%) |
May 08, 2019 | 25.75 | 26.54 | 25.75 | 26.51 | 147,854 | +0.70(+2.71%) |
May 07, 2019 | 26.30 | 26.46 | 25.70 | 25.81 | 132,283 | -0.41(-1.55%) |
May 06, 2019 | 25.69 | 26.42 | 25.69 | 26.22 | 151,811 | +0.14(+0.54%) |
May 03, 2019 | 25.13 | 26.38 | 25.13 | 26.08 | 137,340 | +0.98(+3.88%) |
May 02, 2019 | 25.65 | 27.01 | 24.71 | 25.10 | 406,418 | -2.57(-9.30%) |
May 01, 2019 | 27.37 | 27.83 | 27.09 | 27.68 | 286,920 | +0.34(+1.25%) |
Apr 30, 2019 | 27.66 | 27.79 | 27.02 | 27.34 | 98,562 | -0.29(-1.06%) |
Apr 29, 2019 | 27.51 | 27.88 | 27.25 | 27.63 | 109,059 | +0.17(+0.62%) |
Apr 26, 2019 | 27.44 | 27.68 | 27.26 | 27.46 | 101,209 | +0.09(+0.31%) |
Apr 25, 2019 | 26.42 | 27.44 | 26.25 | 27.37 | 196,208 | +0.72(+2.70%) |
Apr 24, 2019 | 26.83 | 27.09 | 26.12 | 26.66 | 168,392 | -0.06(-0.21%) |
Apr 23, 2019 | 25.97 | 26.83 | 25.78 | 26.71 | 342,907 | +0.78(+2.99%) |
Apr 22, 2019 | 25.61 | 26.12 | 25.46 | 25.94 | 90,760 | +0.15(+0.59%) |
Apr 18, 2019 | 25.63 | 26.03 | 25.20 | 25.78 | 108,498 | +0.17(+0.67%) |
Apr 17, 2019 | 27.23 | 27.49 | 25.55 | 25.61 | 183,875 | -1.49(-5.48%) |
Apr 16, 2019 | 27.40 | 27.66 | 26.90 | 27.10 | 145,223 | -0.17(-0.62%) |
Apr 15, 2019 | 28.26 | 28.34 | 27.01 | 27.27 | 192,801 | -0.96(-3.39%) |
Apr 12, 2019 | 28.72 | 28.91 | 28.13 | 28.23 | 128,043 | -0.34(-1.19%) |
Apr 11, 2019 | 28.44 | 29.53 | 27.83 | 28.57 | 283,275 | +0.27(+0.94%) |
Apr 10, 2019 | 28.54 | 28.91 | 28.29 | 28.30 | 200,854 | -0.21(-0.73%) |
Apr 09, 2019 | 28.78 | 28.78 | 28.23 | 28.51 | 175,911 | -0.08(-0.27%) |
Apr 08, 2019 | 28.62 | 28.80 | 28.26 | 28.59 | 96,578 | -0.05(-0.17%) |
Apr 05, 2019 | 28.75 | 28.88 | 28.46 | 28.63 | 75,537 | -0.01(-0.03%) |
Apr 04, 2019 | 28.71 | 28.86 | 28.29 | 28.64 | 90,883 | -0.06(-0.20%) |
Apr 03, 2019 | 29.31 | 29.33 | 28.68 | 28.70 | 61,395 | -0.44(-1.53%) |
Apr 02, 2019 | 29.02 | 29.41 | 28.60 | 29.14 | 172,947 | +0.12(+0.42%) |
Apr 01, 2019 | 29.36 | 29.50 | 28.85 | 29.02 | 225,549 | -0.32(-1.10%) |
Mar 29, 2019 | 28.64 | 29.59 | 28.46 | 29.34 | 185,937 | +0.97(+3.44%) |
Mar 28, 2019 | 28.48 | 28.78 | 27.84 | 28.37 | 75,996 | -0.07(-0.23%) |
Mar 27, 2019 | 28.80 | 28.80 | 27.80 | 28.43 | 69,863 | -0.39(-1.35%) |
Mar 26, 2019 | 28.44 | 28.88 | 28.06 | 28.82 | 120,996 | +0.54(+1.91%) |
Mar 25, 2019 | 28.63 | 28.94 | 28.14 | 28.28 | 163,748 | -0.43(-1.48%) |
Mar 22, 2019 | 29.56 | 30.11 | 28.71 | 28.71 | 156,356 | -0.87(-2.94%) |
Mar 21, 2019 | 29.05 | 30.02 | 29.05 | 29.58 | 90,909 | +0.30(+1.02%) |
Mar 20, 2019 | 29.32 | 29.61 | 28.97 | 29.28 | 103,103 | -0.04(-0.13%) |
Mar 19, 2019 | 29.86 | 29.94 | 29.12 | 29.32 | 112,577 | -0.46(-1.55%) |
Mar 18, 2019 | 29.71 | 30.02 | 29.11 | 29.78 | 223,502 | +0.26(+0.90%) |
Mar 15, 2019 | 28.79 | 29.91 | 28.79 | 29.52 | 407,961 | +0.80(+2.79%) |
Mar 14, 2019 | 28.94 | 29.22 | 28.64 | 28.72 | 107,028 | -0.23(-0.78%) |
Mar 13, 2019 | 28.40 | 29.51 | 28.38 | 28.94 | 164,228 | +0.66(+2.34%) |
Mar 12, 2019 | 28.15 | 28.38 | 27.80 | 28.28 | 81,143 | +0.03(+0.10%) |
Mar 11, 2019 | 28.13 | 28.44 | 28.00 | 28.25 | 86,356 | +0.16(+0.57%) |
Mar 08, 2019 | 28.12 | 28.32 | 27.79 | 28.09 | 76,380 | -0.06(-0.20%) |
Mar 07, 2019 | 28.34 | 28.56 | 27.91 | 28.15 | 78,393 | -0.25(-0.86%) |
Mar 06, 2019 | 29.02 | 29.02 | 28.38 | 28.39 | 189,217 | -0.61(-2.11%) |
Mar 05, 2019 | 28.40 | 29.16 | 28.08 | 29.01 | 146,331 | +0.61(+2.16%) |
Mar 04, 2019 | 28.89 | 29.24 | 28.13 | 28.39 | 205,552 | -0.52(-1.80%) |
Mar 01, 2019 | 28.40 | 28.91 | 28.35 | 28.91 | 100,321 | +0.67(+2.37%) |
Feb 28, 2019 | 27.90 | 28.27 | 27.52 | 28.24 | 163,793 | +0.30(+1.08%) |
Feb 27, 2019 | 27.64 | 28.21 | 27.53 | 27.94 | 125,817 | +0.17(+0.61%) |
Feb 26, 2019 | 28.23 | 28.31 | 27.55 | 27.77 | 101,063 | -0.56(-1.97%) |
Feb 25, 2019 | 28.11 | 28.40 | 27.46 | 28.33 | 156,902 | +0.32(+1.15%) |
Feb 22, 2019 | 27.67 | 28.34 | 27.33 | 28.01 | 249,056 | +0.42(+1.51%) |
Feb 21, 2019 | 29.41 | 29.41 | 26.14 | 27.59 | 446,612 | -1.45(-5.00%) |
Feb 20, 2019 | 25.97 | 30.61 | 25.73 | 29.05 | 879,388 | +5.35(+22.59%) |
Feb 19, 2019 | 23.67 | 24.29 | 23.56 | 23.69 | 460,599 | -0.05(-0.20%) |
Feb 15, 2019 | 23.54 | 23.91 | 23.54 | 23.74 | 105,618 | +0.29(+1.25%) |
Feb 14, 2019 | 23.41 | 23.71 | 23.33 | 23.45 | 89,983 | -0.04(-0.16%) |
Feb 13, 2019 | 23.15 | 23.61 | 23.08 | 23.49 | 69,998 | +0.31(+1.34%) |
Feb 12, 2019 | 22.87 | 23.26 | 22.81 | 23.17 | 40,593 | +0.38(+1.66%) |
Feb 11, 2019 | 22.60 | 22.81 | 22.35 | 22.80 | 154,759 | +0.35(+1.56%) |
Feb 08, 2019 | 22.38 | 22.46 | 21.95 | 22.45 | 40,255 | +0.00(+0.00%) |
Feb 07, 2019 | 22.35 | 22.90 | 22.05 | 22.45 | 122,867 | +0.01(+0.04%) |
Feb 06, 2019 | 22.69 | 22.89 | 22.35 | 22.44 | 102,984 | -0.40(-1.74%) |
Feb 05, 2019 | 22.93 | 23.09 | 22.43 | 22.83 | 106,983 | -0.09(-0.41%) |
Feb 04, 2019 | 22.32 | 22.94 | 22.32 | 22.93 | 92,800 | +0.54(+2.40%) |
Feb 01, 2019 | 22.41 | 22.45 | 21.82 | 22.39 | 171,723 | -0.11(-0.50%) |
Jan 31, 2019 | 22.36 | 22.66 | 22.15 | 22.50 | 82,628 | +0.08(+0.34%) |
Jan 30, 2019 | 22.22 | 22.59 | 22.15 | 22.43 | 68,355 | +0.22(+0.98%) |
Jan 29, 2019 | 22.06 | 22.28 | 21.76 | 22.21 | 120,048 | +0.06(+0.26%) |
Jan 28, 2019 | 22.03 | 22.17 | 21.71 | 22.15 | 60,863 | +0.00(+0.00%) |
Jan 25, 2019 | 22.31 | 22.44 | 21.89 | 22.15 | 86,550 | +0.05(+0.21%) |
Jan 24, 2019 | 21.97 | 22.16 | 21.78 | 22.11 | 68,146 | +0.12(+0.56%) |
Jan 23, 2019 | 21.48 | 22.02 | 21.48 | 21.98 | 90,880 | +0.35(+1.61%) |
Jan 22, 2019 | 21.98 | 22.07 | 21.54 | 21.64 | 67,340 | -0.43(-1.97%) |
Jan 18, 2019 | 21.55 | 22.25 | 21.37 | 22.07 | 92,058 | +0.51(+2.36%) |
Jan 17, 2019 | 21.80 | 22.17 | 21.37 | 21.56 | 125,070 | -0.32(-1.47%) |
Jan 16, 2019 | 22.07 | 22.45 | 21.81 | 21.88 | 83,743 | -0.22(-0.98%) |
Jan 15, 2019 | 21.95 | 22.22 | 21.88 | 22.10 | 57,707 | +0.25(+1.17%) |
Jan 14, 2019 | 21.29 | 22.36 | 21.29 | 21.84 | 147,157 | +0.43(+2.03%) |
Jan 11, 2019 | 22.38 | 22.58 | 21.17 | 21.41 | 130,831 | -1.06(-4.71%) |
Jan 10, 2019 | 21.60 | 22.72 | 21.34 | 22.47 | 175,449 | +0.76(+3.52%) |
Jan 09, 2019 | 21.44 | 22.18 | 21.36 | 21.70 | 227,718 | +0.33(+1.55%) |
Jan 08, 2019 | 21.41 | 21.91 | 21.00 | 21.37 | 169,955 | +0.12(+0.58%) |
Jan 07, 2019 | 21.50 | 21.87 | 21.03 | 21.25 | 178,475 | -0.47(-2.17%) |
Jan 04, 2019 | 21.31 | 21.90 | 20.98 | 21.72 | 196,088 | +0.53(+2.49%) |
Jan 03, 2019 | 22.01 | 22.08 | 21.14 | 21.19 | 80,749 | -0.89(-4.02%) |
Jan 02, 2019 | 22.00 | 22.48 | 21.89 | 22.08 | 97,606 | -0.24(-1.06%) |
Dec 31, 2018 | 22.32 | 22.77 | 22.08 | 22.32 | 75,426 | +0.11(+0.51%) |
Dec 28, 2018 | 21.95 | 22.65 | 21.81 | 22.20 | 97,673 | +0.25(+1.16%) |
Dec 27, 2018 | 21.36 | 21.95 | 21.06 | 21.95 | 134,763 | +0.44(+2.06%) |
Dec 26, 2018 | 20.92 | 21.62 | 20.92 | 21.50 | 89,651 | +0.73(+3.50%) |
Dec 24, 2018 | 21.02 | 21.67 | 20.57 | 20.78 | 52,332 | -0.25(-1.21%) |
Dec 21, 2018 | 21.43 | 22.00 | 20.70 | 21.03 | 487,625 | -0.38(-1.76%) |
Dec 20, 2018 | 21.90 | 22.40 | 21.22 | 21.41 | 133,993 | -0.83(-3.74%) |
Dec 19, 2018 | 22.78 | 23.18 | 22.14 | 22.24 | 119,143 | -0.52(-2.28%) |
Dec 18, 2018 | 23.01 | 23.23 | 22.48 | 22.76 | 118,274 | -0.17(-0.74%) |
Dec 17, 2018 | 23.37 | 23.69 | 22.84 | 22.93 | 121,375 | -0.59(-2.49%) |
Dec 14, 2018 | 24.62 | 24.73 | 23.41 | 23.51 | 119,072 | -1.26(-5.10%) |
Dec 13, 2018 | 24.88 | 25.07 | 24.48 | 24.78 | 100,408 | +0.00(+0.00%) |
Dec 12, 2018 | 24.84 | 25.33 | 24.34 | 24.78 | 161,188 | +0.10(+0.42%) |
Dec 11, 2018 | 24.72 | 24.96 | 24.59 | 24.68 | 109,251 | +0.10(+0.42%) |
Dec 10, 2018 | 24.06 | 24.71 | 23.69 | 24.57 | 140,935 | +0.37(+1.52%) |
Dec 07, 2018 | 24.35 | 24.77 | 23.70 | 24.20 | 166,955 | -0.35(-1.42%) |
Dec 06, 2018 | 24.85 | 25.30 | 24.44 | 24.55 | 194,016 | -0.56(-2.22%) |
Dec 04, 2018 | 25.35 | 25.40 | 24.51 | 25.11 | 195,770 | -0.35(-1.37%) |
Dec 03, 2018 | 25.50 | 26.01 | 24.97 | 25.46 | 228,858 | -0.87(-3.30%) |
Nov 30, 2018 | 26.47 | 26.58 | 26.07 | 26.33 | 76,592 | -0.18(-0.68%) |
Nov 29, 2018 | 26.66 | 26.94 | 26.11 | 26.51 | 56,858 | -0.26(-0.99%) |
Nov 28, 2018 | 25.77 | 26.84 | 25.32 | 26.77 | 416,083 | +1.15(+4.50%) |
Nov 27, 2018 | 26.54 | 26.54 | 25.58 | 25.62 | 99,963 | -0.93(-3.49%) |
Nov 26, 2018 | 26.25 | 26.86 | 25.99 | 26.54 | 144,592 | +0.45(+1.74%) |
Nov 23, 2018 | 25.72 | 26.51 | 25.72 | 26.09 | 30,403 | +0.29(+1.13%) |
Nov 21, 2018 | 25.80 | 25.80 | 25.80 | 0 | +0.09(+0.33%) | |
Nov 20, 2018 | 25.69 | 26.19 | 25.11 | 25.71 | 128,172 | -0.19(-0.73%) |
Nov 19, 2018 | 26.03 | 26.17 | 25.16 | 25.90 | 129,047 | -0.07(-0.25%) |
Nov 16, 2018 | 25.30 | 26.13 | 25.29 | 25.97 | 128,828 | +0.51(+2.00%) |
Nov 15, 2018 | 24.37 | 25.59 | 24.37 | 25.46 | 160,957 | +0.93(+3.80%) |
Nov 14, 2018 | 25.02 | 25.02 | 24.13 | 24.53 | 154,851 | -0.40(-1.59%) |
Nov 13, 2018 | 25.38 | 25.77 | 24.69 | 24.92 | 95,014 | -0.35(-1.38%) |
Nov 12, 2018 | 25.33 | 25.41 | 24.86 | 25.27 | 116,555 | -0.08(-0.33%) |
Nov 09, 2018 | 25.89 | 26.03 | 25.14 | 25.36 | 73,282 | -0.67(-2.57%) |
Nov 08, 2018 | 25.91 | 26.18 | 25.49 | 26.02 | 148,992 | +0.08(+0.33%) |
Nov 07, 2018 | 26.63 | 26.67 | 25.70 | 25.94 | 110,955 | -0.58(-2.20%) |
Nov 06, 2018 | 26.04 | 26.59 | 25.47 | 26.52 | 109,094 | +0.40(+1.55%) |
Nov 05, 2018 | 25.69 | 26.22 | 25.26 | 26.12 | 138,592 | +0.54(+2.10%) |
Nov 02, 2018 | 25.47 | 25.75 | 25.01 | 25.58 | 170,779 | +0.21(+0.82%) |
Nov 01, 2018 | 25.26 | 25.83 | 24.85 | 25.38 | 220,980 | +0.24(+0.94%) |
Oct 31, 2018 | 26.28 | 26.38 | 25.13 | 25.14 | 155,724 | -1.22(-4.64%) |
Oct 30, 2018 | 26.45 | 27.29 | 26.11 | 26.36 | 106,617 | -0.08(-0.29%) |
Oct 29, 2018 | 26.61 | 26.96 | 26.04 | 26.44 | 81,883 | +0.08(+0.32%) |
Oct 26, 2018 | 26.52 | 26.66 | 25.81 | 26.35 | 104,081 | -0.34(-1.27%) |
Oct 25, 2018 | 26.25 | 27.06 | 26.09 | 26.69 | 112,886 | +0.57(+2.20%) |
Oct 24, 2018 | 26.32 | 27.12 | 26.10 | 26.12 | 90,387 | -0.17(-0.64%) |
Oct 23, 2018 | 26.11 | 26.46 | 25.80 | 26.29 | 85,725 | -0.13(-0.50%) |
Oct 22, 2018 | 26.42 | 26.74 | 26.14 | 26.42 | 63,291 | +0.01(+0.04%) |
Oct 19, 2018 | 26.51 | 26.71 | 26.33 | 26.41 | 117,039 | -0.10(-0.39%) |
Oct 18, 2018 | 27.10 | 27.10 | 26.28 | 26.51 | 104,785 | -0.58(-2.15%) |
Oct 17, 2018 | 26.99 | 27.29 | 26.84 | 27.10 | 66,446 | -0.02(-0.07%) |
Oct 16, 2018 | 26.55 | 27.31 | 26.55 | 27.12 | 90,705 | +0.62(+2.35%) |
Oct 15, 2018 | 26.54 | 26.91 | 26.03 | 26.50 | 92,007 | -0.08(-0.28%) |
Oct 12, 2018 | 26.57 | 27.27 | 26.01 | 26.57 | 235,883 | +0.27(+1.04%) |
Oct 11, 2018 | 25.70 | 26.75 | 25.33 | 26.30 | 356,175 | +0.58(+2.27%) |
Oct 10, 2018 | 25.15 | 25.93 | 24.90 | 25.71 | 312,667 | +0.63(+2.52%) |
Oct 09, 2018 | 26.64 | 27.00 | 25.07 | 25.08 | 300,347 | -1.67(-6.23%) |
Oct 08, 2018 | 27.34 | 27.87 | 26.34 | 26.75 | 518,278 | -0.11(-0.42%) |
Oct 05, 2018 | 29.15 | 29.66 | 25.41 | 26.86 | 1,410,948 | -7.01(-20.68%) |
Oct 04, 2018 | 34.49 | 34.49 | 33.44 | 33.87 | 119,437 | -0.63(-1.83%) |
Oct 03, 2018 | 34.69 | 35.22 | 34.11 | 34.50 | 143,097 | -0.06(-0.16%) |
Oct 02, 2018 | 34.25 | 34.79 | 33.89 | 34.56 | 109,922 | -0.50(-1.42%) |
Oct 01, 2018 | 36.71 | 36.72 | 34.94 | 35.05 | 130,925 | -1.42(-3.90%) |
Sep 28, 2018 | 35.19 | 36.54 | 35.19 | 36.48 | 144,121 | +1.20(+3.39%) |
Sep 27, 2018 | 33.79 | 35.36 | 33.67 | 35.28 | 128,230 | +1.63(+4.84%) |
Sep 26, 2018 | 33.30 | 33.83 | 32.94 | 33.65 | 75,804 | +0.30(+0.90%) |
Sep 25, 2018 | 32.47 | 33.38 | 32.47 | 33.35 | 81,141 | +0.86(+2.64%) |
Sep 24, 2018 | 32.36 | 32.53 | 32.01 | 32.49 | 105,875 | -0.05(-0.14%) |
Sep 21, 2018 | 32.24 | 33.08 | 31.83 | 32.54 | 308,953 | +0.24(+0.76%) |
Sep 20, 2018 | 33.13 | 33.25 | 32.23 | 32.30 | 75,447 | -0.75(-2.28%) |
Sep 19, 2018 | 32.63 | 33.11 | 32.15 | 33.05 | 119,479 | +0.35(+1.07%) |
Sep 18, 2018 | 32.03 | 32.74 | 31.88 | 32.70 | 64,284 | +0.67(+2.09%) |
Sep 17, 2018 | 32.69 | 32.91 | 31.93 | 32.03 | 81,557 | -0.63(-1.93%) |
Sep 14, 2018 | 32.71 | 33.25 | 32.61 | 32.66 | 99,196 | -0.08(-0.26%) |
Sep 13, 2018 | 32.48 | 32.78 | 32.15 | 32.75 | 61,440 | +0.32(+0.99%) |
Sep 12, 2018 | 32.07 | 32.51 | 32.05 | 32.43 | 75,548 | +0.28(+0.88%) |
Sep 11, 2018 | 32.57 | 32.57 | 32.03 | 32.15 | 134,031 | -0.42(-1.30%) |
Sep 10, 2018 | 33.00 | 33.10 | 32.51 | 32.57 | 93,682 | -0.35(-1.06%) |
Sep 07, 2018 | 33.11 | 33.49 | 32.62 | 32.92 | 112,472 | -0.20(-0.60%) |
Sep 06, 2018 | 33.12 | 33.14 | 32.54 | 33.11 | 165,520 | -0.10(-0.31%) |
Sep 05, 2018 | 34.66 | 34.66 | 32.96 | 33.22 | 160,272 | -1.44(-4.16%) |
Sep 04, 2018 | 35.36 | 35.36 | 34.62 | 34.66 | 78,927 | -0.66(-1.87%) |
Aug 31, 2018 | 35.32 | 35.32 | 35.32 | 0 | +1.31(+3.85%) | |
Aug 30, 2018 | 33.91 | 34.11 | 33.44 | 34.01 | 72,986 | +0.07(+0.19%) |
Aug 29, 2018 | 33.79 | 34.04 | 33.66 | 33.94 | 51,995 | +0.17(+0.50%) |
Aug 28, 2018 | 34.12 | 34.12 | 33.58 | 33.77 | 49,712 | -0.31(-0.91%) |
Aug 27, 2018 | 33.58 | 34.69 | 33.51 | 34.08 | 132,694 | +0.50(+1.49%) |
Aug 24, 2018 | 34.46 | 34.62 | 33.53 | 33.59 | 138,917 | -0.96(-2.78%) |
Aug 23, 2018 | 35.20 | 35.21 | 34.43 | 34.55 | 126,704 | -0.66(-1.87%) |
Aug 22, 2018 | 35.18 | 35.48 | 35.17 | 35.21 | 117,257 | -0.09(-0.27%) |
Aug 21, 2018 | 34.85 | 35.34 | 34.52 | 35.30 | 105,476 | +0.51(+1.46%) |
Aug 20, 2018 | 34.77 | 34.89 | 34.24 | 34.79 | 131,839 | -0.07(-0.19%) |
Aug 17, 2018 | 34.54 | 35.01 | 34.19 | 34.86 | 96,511 | +0.22(+0.62%) |
Aug 16, 2018 | 34.63 | 35.17 | 34.57 | 34.64 | 71,747 | +0.10(+0.30%) |
Aug 15, 2018 | 34.36 | 34.61 | 34.03 | 34.54 | 119,458 | +0.12(+0.36%) |
Aug 14, 2018 | 34.40 | 34.58 | 34.25 | 34.41 | 62,938 | +0.10(+0.30%) |
Aug 13, 2018 | 34.26 | 34.64 | 34.22 | 34.31 | 105,553 | -0.07(-0.19%) |
Aug 10, 2018 | 34.41 | 35.10 | 32.89 | 34.38 | 130,774 | -0.18(-0.52%) |
Aug 09, 2018 | 34.07 | 34.69 | 34.07 | 34.56 | 87,368 | +0.51(+1.49%) |
Aug 08, 2018 | 33.67 | 34.10 | 33.42 | 34.05 | 91,067 | +0.39(+1.14%) |
Aug 07, 2018 | 33.76 | 33.88 | 33.40 | 33.66 | 79,165 | -0.10(-0.31%) |
Aug 06, 2018 | 33.45 | 33.89 | 33.20 | 33.77 | 71,564 | +0.37(+1.10%) |
Aug 03, 2018 | 33.35 | 33.42 | 32.81 | 33.40 | 74,272 | +0.04(+0.11%) |
Aug 02, 2018 | 33.97 | 34.10 | 33.20 | 33.36 | 118,800 | -0.53(-1.55%) |
Aug 01, 2018 | 33.83 | 34.02 | 32.97 | 33.89 | 126,695 | +0.06(+0.17%) |
Jul 31, 2018 | 32.54 | 34.00 | 32.16 | 33.83 | 234,920 | +1.39(+4.29%) |
Jul 30, 2018 | 32.58 | 32.90 | 32.02 | 32.44 | 171,407 | -0.18(-0.56%) |
Jul 27, 2018 | 35.28 | 35.28 | 31.49 | 32.62 | 427,331 | -2.43(-6.93%) |
Jul 26, 2018 | 34.98 | 35.28 | 34.73 | 35.05 | 167,211 | -0.06(-0.16%) |
Jul 25, 2018 | 34.09 | 35.11 | 34.06 | 35.11 | 192,197 | +1.05(+3.09%) |
Jul 24, 2018 | 34.53 | 34.69 | 33.47 | 34.06 | 299,402 | -0.46(-1.33%) |
Jul 23, 2018 | 34.35 | 34.86 | 34.16 | 34.52 | 214,123 | +0.03(+0.08%) |
Jul 20, 2018 | 34.75 | 34.84 | 34.37 | 34.49 | 199,138 | -0.21(-0.60%) |
Jul 19, 2018 | 34.51 | 34.90 | 34.36 | 34.70 | 115,295 | +0.14(+0.41%) |
Jul 18, 2018 | 34.48 | 34.57 | 34.11 | 34.56 | 63,739 | +0.08(+0.22%) |
Jul 17, 2018 | 34.17 | 34.61 | 34.17 | 34.48 | 53,845 | +0.31(+0.91%) |
Jul 16, 2018 | 34.37 | 34.37 | 33.78 | 34.17 | 64,951 | -0.19(-0.55%) |
Jul 13, 2018 | 34.44 | 34.44 | 34.07 | 34.36 | 49,289 | -0.01(-0.03%) |
Jul 12, 2018 | 34.25 | 34.81 | 34.07 | 34.37 | 95,189 | +0.11(+0.33%) |
Jul 11, 2018 | 34.06 | 34.64 | 33.99 | 34.26 | 107,308 | +0.16(+0.47%) |
Jul 10, 2018 | 33.83 | 34.27 | 33.50 | 34.10 | 129,949 | +0.25(+0.75%) |
Jul 09, 2018 | 34.73 | 34.73 | 33.19 | 33.84 | 187,332 | -0.68(-1.96%) |
Jul 06, 2018 | 34.40 | 34.66 | 34.19 | 34.52 | 119,375 | +0.12(+0.36%) |
Jul 05, 2018 | 33.71 | 34.53 | 33.71 | 34.40 | 157,940 | +0.79(+2.35%) |
Jul 03, 2018 | 33.61 | 33.61 | 33.61 | 0 | +0.79(+2.41%) |