Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 30.38 | 30.41 | 29.87 | 29.89 | 17,407 | -0.40(-1.32%) |
Jul 30, 2019 | 30.13 | 30.33 | 30.02 | 30.29 | 11,435 | -0.12(-0.39%) |
Jul 29, 2019 | 30.41 | 30.51 | 30.32 | 30.41 | 9,703 | -0.16(-0.51%) |
Jul 26, 2019 | 30.75 | 30.78 | 30.56 | 30.56 | 8,155 | -0.12(-0.38%) |
Jul 25, 2019 | 31.18 | 31.19 | 30.68 | 30.68 | 18,479 | -1.00(-3.16%) |
Jul 24, 2019 | 31.29 | 31.74 | 31.26 | 31.68 | 10,239 | +0.38(+1.22%) |
Jul 23, 2019 | 30.84 | 31.32 | 30.84 | 31.30 | 36,061 | +0.55(+1.79%) |
Jul 22, 2019 | 30.69 | 30.94 | 30.69 | 30.75 | 5,301 | +0.03(+0.10%) |
Jul 19, 2019 | 31.13 | 31.13 | 30.72 | 30.72 | 8,257 | -0.31(-0.98%) |
Jul 18, 2019 | 30.84 | 31.05 | 30.80 | 31.03 | 97,745 | +0.16(+0.51%) |
Jul 17, 2019 | 31.29 | 31.29 | 30.82 | 30.87 | 21,565 | -0.44(-1.41%) |
Jul 16, 2019 | 30.72 | 31.36 | 30.72 | 31.31 | 24,137 | +0.61(+1.98%) |
Jul 15, 2019 | 30.78 | 30.80 | 30.67 | 30.70 | 14,310 | -0.01(-0.03%) |
Jul 12, 2019 | 30.44 | 30.77 | 30.41 | 30.71 | 16,107 | +0.38(+1.26%) |
Jul 11, 2019 | 30.54 | 30.54 | 30.28 | 30.33 | 474,677 | +0.03(+0.10%) |
Jul 10, 2019 | 30.27 | 30.52 | 30.15 | 30.30 | 59,964 | +0.18(+0.59%) |
Jul 09, 2019 | 30.32 | 30.33 | 30.04 | 30.12 | 3,782 | -0.33(-1.10%) |
Jul 08, 2019 | 30.24 | 30.51 | 30.24 | 30.46 | 9,118 | +0.09(+0.29%) |
Jul 05, 2019 | 30.14 | 30.44 | 30.06 | 30.37 | 40,473 | +0.14(+0.46%) |
Jul 03, 2019 | 30.04 | 30.38 | 30.02 | 30.23 | 10,092 | +0.37(+1.24%) |
Jul 02, 2019 | 29.98 | 30.17 | 29.72 | 29.86 | 16,728 | -0.03(-0.10%) |
Jul 01, 2019 | 29.85 | 30.02 | 29.72 | 29.89 | 9,526 | +0.24(+0.79%) |
Jun 28, 2019 | 29.48 | 29.71 | 29.48 | 29.65 | 6,422 | +0.33(+1.14%) |
Jun 27, 2019 | 29.12 | 29.44 | 29.11 | 29.32 | 2,862 | +0.26(+0.91%) |
Jun 26, 2019 | 28.92 | 29.21 | 28.92 | 29.05 | 11,923 | +0.08(+0.27%) |
Jun 25, 2019 | 29.22 | 29.32 | 28.94 | 28.98 | 9,906 | -0.32(-1.10%) |
Jun 24, 2019 | 29.30 | 29.39 | 29.20 | 29.30 | 16,767 | -0.05(-0.17%) |
Jun 21, 2019 | 29.47 | 29.75 | 29.31 | 29.35 | 10,602 | -0.23(-0.76%) |
Jun 20, 2019 | 30.01 | 30.01 | 29.47 | 29.57 | 7,318 | -0.26(-0.85%) |
Jun 19, 2019 | 29.75 | 29.92 | 29.72 | 29.83 | 8,967 | +0.16(+0.53%) |
Jun 18, 2019 | 29.44 | 29.86 | 29.44 | 29.67 | 8,949 | +0.26(+0.87%) |
Jun 17, 2019 | 29.49 | 29.61 | 29.41 | 29.42 | 3,960 | -0.32(-1.07%) |
Jun 14, 2019 | 29.93 | 30.01 | 29.63 | 29.73 | 6,014 | -0.25(-0.84%) |
Jun 13, 2019 | 29.27 | 30.15 | 29.27 | 29.99 | 19,133 | +0.81(+2.79%) |
Jun 12, 2019 | 29.09 | 29.26 | 29.05 | 29.17 | 304,128 | +0.12(+0.41%) |
Jun 11, 2019 | 29.13 | 29.13 | 28.98 | 29.05 | 10,223 | +0.03(+0.10%) |
Jun 10, 2019 | 29.18 | 29.34 | 29.03 | 29.03 | 5,742 | -0.02(-0.06%) |
Jun 07, 2019 | 28.98 | 29.30 | 28.95 | 29.04 | 28,443 | +0.17(+0.58%) |
Jun 06, 2019 | 28.69 | 29.00 | 28.67 | 28.88 | 7,928 | -0.03(-0.10%) |
Jun 05, 2019 | 28.66 | 28.91 | 28.61 | 28.91 | 7,879 | +0.39(+1.38%) |
Jun 04, 2019 | 27.72 | 28.51 | 27.72 | 28.51 | 272,814 | +1.10(+4.01%) |
Jun 03, 2019 | 27.27 | 27.68 | 27.27 | 27.41 | 13,827 | +0.08(+0.28%) |
May 31, 2019 | 27.61 | 27.65 | 27.27 | 27.34 | 25,385 | -0.49(-1.76%) |
May 30, 2019 | 27.83 | 28.09 | 27.72 | 27.83 | 21,650 | -0.04(-0.14%) |
May 29, 2019 | 27.97 | 27.97 | 27.69 | 27.87 | 7,294 | -0.19(-0.67%) |
May 28, 2019 | 28.35 | 28.35 | 28.05 | 28.05 | 47,068 | -0.22(-0.76%) |
May 24, 2019 | 28.51 | 28.63 | 28.18 | 28.27 | 9,073 | -0.03(-0.10%) |
May 23, 2019 | 28.39 | 28.41 | 28.10 | 28.30 | 12,076 | -0.28(-0.97%) |
May 22, 2019 | 29.00 | 29.00 | 28.54 | 28.58 | 6,365 | -0.55(-1.88%) |
May 21, 2019 | 28.83 | 29.17 | 28.83 | 29.12 | 7,607 | +0.34(+1.19%) |
May 20, 2019 | 28.71 | 28.92 | 28.68 | 28.78 | 11,284 | -0.21(-0.74%) |
May 17, 2019 | 29.05 | 29.12 | 29.00 | 29.00 | 3,364 | -0.25(-0.87%) |
May 16, 2019 | 29.18 | 29.53 | 29.15 | 29.25 | 9,268 | +0.11(+0.38%) |
May 15, 2019 | 28.81 | 29.19 | 28.62 | 29.14 | 2,780 | -0.01(-0.05%) |
May 14, 2019 | 28.87 | 29.28 | 28.87 | 29.15 | 5,236 | +0.27(+0.95%) |
May 13, 2019 | 29.25 | 29.25 | 28.73 | 28.88 | 10,006 | -0.98(-3.28%) |
May 10, 2019 | 29.50 | 29.86 | 29.09 | 29.86 | 7,748 | +0.16(+0.53%) |
May 09, 2019 | 29.53 | 29.75 | 29.28 | 29.70 | 16,246 | -0.10(-0.33%) |
May 08, 2019 | 29.77 | 29.97 | 29.67 | 29.80 | 9,843 | -0.19(-0.62%) |
May 07, 2019 | 30.18 | 30.19 | 29.66 | 29.99 | 13,827 | -0.51(-1.67%) |
May 06, 2019 | 30.19 | 30.52 | 30.19 | 30.50 | 10,561 | -0.26(-0.86%) |
May 03, 2019 | 30.73 | 30.82 | 30.56 | 30.76 | 44,857 | +0.31(+1.03%) |
May 02, 2019 | 30.54 | 30.82 | 30.40 | 30.45 | 22,071 | -0.08(-0.26%) |
May 01, 2019 | 30.80 | 30.85 | 30.53 | 30.53 | 16,135 | -0.20(-0.64%) |
Apr 30, 2019 | 30.60 | 30.87 | 30.54 | 30.72 | 122,883 | +0.18(+0.58%) |
Apr 29, 2019 | 30.31 | 30.62 | 30.29 | 30.54 | 21,277 | +0.30(+0.98%) |
Apr 26, 2019 | 29.87 | 30.34 | 29.79 | 30.25 | 36,701 | +0.14(+0.45%) |
Apr 25, 2019 | 30.25 | 30.52 | 30.01 | 30.11 | 34,740 | -0.34(-1.13%) |
Apr 24, 2019 | 30.60 | 30.65 | 30.37 | 30.46 | 13,249 | +0.00(+0.00%) |
Apr 23, 2019 | 30.09 | 30.55 | 30.09 | 30.46 | 10,831 | +0.25(+0.84%) |
Apr 22, 2019 | 30.38 | 30.40 | 30.19 | 30.20 | 8,928 | -0.40(-1.31%) |
Apr 18, 2019 | 30.68 | 30.68 | 30.37 | 30.60 | 10,704 | -0.06(-0.21%) |
Apr 17, 2019 | 30.61 | 30.89 | 30.57 | 30.67 | 31,732 | +0.39(+1.28%) |
Apr 16, 2019 | 30.12 | 30.28 | 30.12 | 30.28 | 28,730 | +0.19(+0.62%) |
Apr 15, 2019 | 30.41 | 30.41 | 30.06 | 30.09 | 8,186 | -0.25(-0.81%) |
Apr 12, 2019 | 30.46 | 30.58 | 30.26 | 30.34 | 20,797 | -0.06(-0.19%) |
Apr 11, 2019 | 30.19 | 30.54 | 30.15 | 30.40 | 12,868 | +0.34(+1.14%) |
Apr 10, 2019 | 30.10 | 30.11 | 29.66 | 30.05 | 9,126 | +0.39(+1.30%) |
Apr 09, 2019 | 29.78 | 29.78 | 29.60 | 29.67 | 37,907 | -0.31(-1.02%) |
Apr 08, 2019 | 29.97 | 29.97 | 29.79 | 29.97 | 10,106 | -0.19(-0.62%) |
Apr 05, 2019 | 30.02 | 30.24 | 30.02 | 30.16 | 13,661 | +0.19(+0.62%) |
Apr 04, 2019 | 29.83 | 30.02 | 29.64 | 29.98 | 26,461 | +0.15(+0.49%) |
Apr 03, 2019 | 29.62 | 30.04 | 29.62 | 29.83 | 60,565 | +0.39(+1.33%) |
Apr 02, 2019 | 29.30 | 29.63 | 29.17 | 29.44 | 89,121 | +0.41(+1.42%) |
Apr 01, 2019 | 28.79 | 29.14 | 28.73 | 29.02 | 14,059 | +0.40(+1.39%) |
Mar 29, 2019 | 28.25 | 28.63 | 28.19 | 28.63 | 111,837 | +0.52(+1.87%) |
Mar 28, 2019 | 28.15 | 28.20 | 27.91 | 28.10 | 17,952 | -0.01(-0.03%) |
Mar 27, 2019 | 27.90 | 28.20 | 27.81 | 28.11 | 15,437 | +0.38(+1.38%) |
Mar 26, 2019 | 27.85 | 27.96 | 27.61 | 27.73 | 24,750 | +0.07(+0.25%) |
Mar 25, 2019 | 27.86 | 27.92 | 27.66 | 27.66 | 11,995 | -0.16(-0.56%) |
Mar 22, 2019 | 28.51 | 28.51 | 27.79 | 27.82 | 35,987 | -0.71(-2.50%) |
Mar 21, 2019 | 28.21 | 28.58 | 28.21 | 28.53 | 11,378 | +0.19(+0.69%) |
Mar 20, 2019 | 28.69 | 28.71 | 28.19 | 28.34 | 21,954 | -0.43(-1.50%) |
Mar 19, 2019 | 28.83 | 29.00 | 28.72 | 28.77 | 28,629 | +0.12(+0.42%) |
Mar 18, 2019 | 28.74 | 28.74 | 28.60 | 28.65 | 6,686 | -0.10(-0.35%) |
Mar 15, 2019 | 28.84 | 28.90 | 28.69 | 28.75 | 19,370 | -0.06(-0.20%) |
Mar 14, 2019 | 28.83 | 29.03 | 28.72 | 28.81 | 9,338 | +0.06(+0.22%) |
Mar 13, 2019 | 28.42 | 28.74 | 28.34 | 28.74 | 24,457 | +0.47(+1.65%) |
Mar 12, 2019 | 28.66 | 28.70 | 28.16 | 28.28 | 31,375 | -0.44(-1.54%) |
Mar 11, 2019 | 28.36 | 28.73 | 28.36 | 28.72 | 18,250 | +0.21(+0.72%) |
Mar 08, 2019 | 28.48 | 28.57 | 28.40 | 28.51 | 23,652 | -0.22(-0.75%) |
Mar 07, 2019 | 29.03 | 29.04 | 28.61 | 28.73 | 22,300 | -0.43(-1.48%) |
Mar 06, 2019 | 29.51 | 29.52 | 29.16 | 29.16 | 35,195 | -0.33(-1.13%) |
Mar 05, 2019 | 29.56 | 29.75 | 29.49 | 29.50 | 95,594 | +0.01(+0.03%) |
Mar 04, 2019 | 30.04 | 30.04 | 29.30 | 29.49 | 63,264 | -0.53(-1.76%) |
Mar 01, 2019 | 30.37 | 30.38 | 29.83 | 30.02 | 32,419 | -0.24(-0.78%) |
Feb 28, 2019 | 30.20 | 30.39 | 30.04 | 30.25 | 18,976 | +0.01(+0.03%) |
Feb 27, 2019 | 30.47 | 30.48 | 30.10 | 30.24 | 20,154 | -0.47(-1.53%) |
Feb 26, 2019 | 30.70 | 30.97 | 30.69 | 30.71 | 7,355 | -0.02(-0.06%) |
Feb 25, 2019 | 30.70 | 30.91 | 30.70 | 30.73 | 9,655 | +0.13(+0.42%) |
Feb 22, 2019 | 30.49 | 30.60 | 30.44 | 30.60 | 27,220 | +0.24(+0.78%) |
Feb 21, 2019 | 30.37 | 30.55 | 30.27 | 30.37 | 336,920 | -0.03(-0.10%) |
Feb 20, 2019 | 30.67 | 30.67 | 30.38 | 30.40 | 39,764 | -0.51(-1.65%) |
Feb 19, 2019 | 30.52 | 31.06 | 30.52 | 30.91 | 13,107 | +0.16(+0.51%) |
Feb 15, 2019 | 30.90 | 30.99 | 30.72 | 30.75 | 10,398 | +0.07(+0.22%) |
Feb 14, 2019 | 30.53 | 30.74 | 30.43 | 30.68 | 6,036 | -0.02(-0.06%) |
Feb 13, 2019 | 30.64 | 30.76 | 30.64 | 30.70 | 3,806 | +0.16(+0.51%) |
Feb 12, 2019 | 30.81 | 30.97 | 30.54 | 30.54 | 8,287 | -0.17(-0.54%) |
Feb 11, 2019 | 30.60 | 30.79 | 30.60 | 30.71 | 4,359 | +0.21(+0.68%) |
Feb 08, 2019 | 30.45 | 30.52 | 30.23 | 30.51 | 10,602 | -0.09(-0.29%) |
Feb 07, 2019 | 30.54 | 30.80 | 30.46 | 30.59 | 16,589 | -0.17(-0.54%) |
Feb 06, 2019 | 30.64 | 30.80 | 30.63 | 30.76 | 15,577 | -0.03(-0.10%) |
Feb 05, 2019 | 30.75 | 30.87 | 30.74 | 30.79 | 18,130 | +0.10(+0.32%) |
Feb 04, 2019 | 30.37 | 30.69 | 30.37 | 30.69 | 13,872 | +0.34(+1.11%) |
Feb 01, 2019 | 30.24 | 30.55 | 30.23 | 30.35 | 18,554 | +0.20(+0.67%) |
Jan 31, 2019 | 30.27 | 30.36 | 30.01 | 30.15 | 36,479 | -0.17(-0.55%) |
Jan 30, 2019 | 30.01 | 30.48 | 29.87 | 30.32 | 42,881 | +0.39(+1.31%) |
Jan 29, 2019 | 29.92 | 30.02 | 29.77 | 29.93 | 38,150 | +0.18(+0.59%) |
Jan 28, 2019 | 29.26 | 29.88 | 29.26 | 29.75 | 20,880 | +0.28(+0.97%) |
Jan 25, 2019 | 29.38 | 29.62 | 29.30 | 29.47 | 38,944 | +0.20(+0.67%) |
Jan 24, 2019 | 29.27 | 29.43 | 29.00 | 29.27 | 62,334 | +0.73(+2.54%) |
Jan 23, 2019 | 28.86 | 28.86 | 28.39 | 28.54 | 11,488 | +0.01(+0.03%) |
Jan 22, 2019 | 29.00 | 29.12 | 28.52 | 28.53 | 49,920 | -0.50(-1.72%) |
Jan 18, 2019 | 28.99 | 29.19 | 28.95 | 29.03 | 9,175 | +0.10(+0.34%) |
Jan 17, 2019 | 28.74 | 29.09 | 28.69 | 28.94 | 8,829 | +0.39(+1.37%) |
Jan 16, 2019 | 28.65 | 28.92 | 28.54 | 28.54 | 215,574 | +0.39(+1.39%) |
Jan 15, 2019 | 27.97 | 28.33 | 27.97 | 28.15 | 14,144 | +0.08(+0.28%) |
Jan 14, 2019 | 27.69 | 28.16 | 27.63 | 28.07 | 14,197 | -0.09(-0.31%) |
Jan 11, 2019 | 28.03 | 28.18 | 27.94 | 28.16 | 11,214 | -0.01(-0.03%) |
Jan 10, 2019 | 27.52 | 28.18 | 27.04 | 28.17 | 18,633 | -0.13(-0.45%) |
Jan 09, 2019 | 27.78 | 28.34 | 27.78 | 28.30 | 27,438 | +0.52(+1.87%) |
Jan 08, 2019 | 28.01 | 28.01 | 27.56 | 27.78 | 12,645 | +0.02(+0.07%) |
Jan 07, 2019 | 27.49 | 27.91 | 27.23 | 27.76 | 25,542 | +0.30(+1.11%) |
Jan 04, 2019 | 26.79 | 27.55 | 26.53 | 27.45 | 25,283 | +1.14(+4.32%) |
Jan 03, 2019 | 27.11 | 27.11 | 25.95 | 26.32 | 50,161 | -1.20(-4.35%) |
Jan 02, 2019 | 27.00 | 27.54 | 26.69 | 27.51 | 140,357 | +0.17(+0.61%) |
Dec 31, 2018 | 27.43 | 27.54 | 27.20 | 27.35 | 41,900 | +0.04(+0.14%) |
Dec 28, 2018 | 27.56 | 27.59 | 27.25 | 27.31 | 90,632 | +0.00(+0.02%) |
Dec 27, 2018 | 27.07 | 27.33 | 26.48 | 27.30 | 29,666 | -0.06(-0.21%) |
Dec 26, 2018 | 26.31 | 27.44 | 26.17 | 27.36 | 190,848 | +1.19(+4.54%) |
Dec 24, 2018 | 26.66 | 26.82 | 26.11 | 26.17 | 27,391 | -0.64(-2.40%) |
Dec 21, 2018 | 27.47 | 27.54 | 26.82 | 26.82 | 20,107 | -0.61(-2.24%) |
Dec 20, 2018 | 27.87 | 27.97 | 27.16 | 27.43 | 42,176 | -0.62(-2.22%) |
Dec 19, 2018 | 28.77 | 28.84 | 27.90 | 28.05 | 50,775 | -0.54(-1.90%) |
Dec 18, 2018 | 28.23 | 28.68 | 28.23 | 28.59 | 16,480 | +0.65(+2.32%) |
Dec 17, 2018 | 28.36 | 28.45 | 27.84 | 27.95 | 46,362 | -0.51(-1.78%) |
Dec 14, 2018 | 28.33 | 28.81 | 28.33 | 28.45 | 23,287 | -0.19(-0.68%) |
Dec 13, 2018 | 29.39 | 29.39 | 28.61 | 28.65 | 38,402 | -0.72(-2.46%) |
Dec 12, 2018 | 29.27 | 29.56 | 29.24 | 29.37 | 228,962 | +0.29(+0.99%) |
Dec 11, 2018 | 29.38 | 29.38 | 28.99 | 29.08 | 11,936 | +0.00(+0.02%) |
Dec 10, 2018 | 29.10 | 29.28 | 28.52 | 29.08 | 14,210 | -0.09(-0.30%) |
Dec 07, 2018 | 30.48 | 30.48 | 29.08 | 29.16 | 41,856 | -1.51(-4.91%) |
Dec 06, 2018 | 30.17 | 30.67 | 29.99 | 30.67 | 30,754 | +0.21(+0.68%) |
Dec 04, 2018 | 31.69 | 31.69 | 30.29 | 30.46 | 46,370 | -1.47(-4.61%) |
Dec 03, 2018 | 32.40 | 32.40 | 31.82 | 31.93 | 51,589 | -0.17(-0.52%) |
Nov 30, 2018 | 31.35 | 32.12 | 31.35 | 32.10 | 71,094 | +0.70(+2.23%) |
Nov 29, 2018 | 31.28 | 31.51 | 31.25 | 31.40 | 22,588 | +0.04(+0.13%) |
Nov 28, 2018 | 30.97 | 31.36 | 30.74 | 31.36 | 32,207 | +0.53(+1.71%) |
Nov 27, 2018 | 30.51 | 30.95 | 30.51 | 30.83 | 23,923 | +0.34(+1.11%) |
Nov 26, 2018 | 30.88 | 30.89 | 30.40 | 30.49 | 30,730 | -0.11(-0.37%) |
Nov 23, 2018 | 30.23 | 30.65 | 30.19 | 30.61 | 39,804 | +0.54(+1.80%) |
Nov 21, 2018 | 30.07 | 30.07 | 30.07 | 0 | +0.57(+1.94%) | |
Nov 20, 2018 | 29.32 | 29.86 | 29.31 | 29.50 | 14,607 | -0.47(-1.56%) |
Nov 19, 2018 | 30.16 | 30.18 | 29.81 | 29.96 | 10,190 | -0.21(-0.71%) |
Nov 16, 2018 | 30.36 | 30.36 | 29.89 | 30.18 | 13,028 | -0.21(-0.71%) |
Nov 15, 2018 | 30.20 | 30.48 | 29.83 | 30.39 | 12,809 | -0.15(-0.48%) |
Nov 14, 2018 | 30.81 | 30.92 | 30.32 | 30.54 | 31,035 | -0.04(-0.13%) |
Nov 13, 2018 | 30.25 | 30.80 | 30.25 | 30.58 | 54,064 | +0.48(+1.59%) |
Nov 12, 2018 | 30.39 | 30.41 | 30.03 | 30.10 | 17,697 | -0.30(-0.99%) |
Nov 09, 2018 | 30.48 | 30.67 | 30.25 | 30.40 | 13,541 | -0.02(-0.08%) |
Nov 08, 2018 | 30.52 | 30.59 | 30.30 | 30.43 | 4,812 | -0.13(-0.43%) |
Nov 07, 2018 | 30.16 | 30.65 | 29.96 | 30.56 | 225,028 | +0.71(+2.38%) |
Nov 06, 2018 | 29.90 | 30.03 | 29.73 | 29.85 | 4,096 | -0.04(-0.14%) |
Nov 05, 2018 | 29.89 | 29.98 | 29.68 | 29.89 | 8,568 | +0.03(+0.11%) |
Nov 02, 2018 | 29.92 | 30.31 | 29.79 | 29.86 | 6,770 | +0.27(+0.92%) |
Nov 01, 2018 | 29.04 | 29.64 | 29.04 | 29.58 | 9,335 | +0.85(+2.95%) |
Oct 31, 2018 | 29.03 | 29.34 | 28.74 | 28.74 | 24,996 | -0.01(-0.05%) |
Oct 30, 2018 | 27.86 | 28.76 | 27.86 | 28.75 | 13,327 | +0.81(+2.89%) |
Oct 29, 2018 | 28.51 | 28.75 | 27.65 | 27.94 | 11,643 | -0.19(-0.68%) |
Oct 26, 2018 | 27.92 | 28.22 | 27.60 | 28.13 | 14,054 | -0.17(-0.59%) |
Oct 25, 2018 | 27.64 | 28.43 | 27.64 | 28.30 | 29,039 | +0.66(+2.40%) |
Oct 24, 2018 | 28.96 | 29.01 | 27.62 | 27.63 | 25,044 | -1.29(-4.45%) |
Oct 23, 2018 | 28.71 | 28.95 | 28.19 | 28.92 | 31,835 | -0.27(-0.94%) |
Oct 22, 2018 | 29.06 | 29.24 | 29.03 | 29.19 | 8,719 | +0.17(+0.57%) |
Oct 19, 2018 | 29.00 | 29.15 | 28.92 | 29.03 | 23,698 | +0.03(+0.10%) |
Oct 18, 2018 | 29.74 | 29.75 | 29.00 | 29.00 | 20,439 | -0.86(-2.87%) |
Oct 17, 2018 | 30.00 | 30.24 | 29.63 | 29.86 | 14,512 | +0.33(+1.12%) |
Oct 16, 2018 | 28.91 | 29.56 | 28.91 | 29.53 | 14,165 | +0.80(+2.78%) |
Oct 15, 2018 | 28.42 | 28.94 | 28.42 | 28.73 | 19,795 | +0.23(+0.82%) |
Oct 12, 2018 | 28.71 | 28.77 | 28.28 | 28.49 | 15,285 | +0.23(+0.83%) |
Oct 11, 2018 | 28.52 | 28.78 | 28.05 | 28.26 | 32,136 | -0.01(-0.03%) |
Oct 10, 2018 | 29.15 | 29.19 | 28.27 | 28.27 | 44,568 | -0.97(-3.33%) |
Oct 09, 2018 | 29.90 | 29.90 | 29.24 | 29.24 | 88,821 | -0.63(-2.12%) |
Oct 08, 2018 | 29.95 | 29.96 | 29.71 | 29.88 | 14,601 | -0.18(-0.58%) |
Oct 05, 2018 | 30.54 | 30.54 | 29.97 | 30.05 | 24,211 | -0.37(-1.22%) |
Oct 04, 2018 | 30.64 | 30.65 | 30.27 | 30.42 | 9,074 | -0.31(-1.01%) |
Oct 03, 2018 | 30.77 | 30.95 | 30.68 | 30.73 | 7,342 | +0.08(+0.25%) |
Oct 02, 2018 | 31.02 | 31.02 | 30.65 | 30.66 | 13,063 | -0.49(-1.57%) |
Oct 01, 2018 | 31.79 | 31.79 | 31.09 | 31.14 | 33,016 | -0.61(-1.93%) |
Sep 28, 2018 | 31.86 | 32.01 | 31.66 | 31.76 | 34,162 | -0.08(-0.25%) |
Sep 27, 2018 | 31.69 | 32.12 | 31.69 | 31.84 | 41,120 | +0.20(+0.62%) |
Sep 26, 2018 | 31.48 | 31.83 | 31.48 | 31.64 | 11,249 | +0.24(+0.78%) |
Sep 25, 2018 | 31.69 | 31.69 | 31.20 | 31.40 | 17,140 | -0.29(-0.90%) |
Sep 24, 2018 | 32.41 | 32.41 | 31.55 | 31.68 | 42,884 | -0.78(-2.39%) |
Sep 21, 2018 | 32.13 | 32.58 | 32.01 | 32.46 | 15,080 | +0.43(+1.34%) |
Sep 20, 2018 | 32.22 | 32.30 | 31.94 | 32.03 | 65,126 | -0.10(-0.30%) |
Sep 19, 2018 | 32.17 | 32.25 | 32.08 | 32.13 | 7,124 | +0.19(+0.58%) |
Sep 18, 2018 | 31.69 | 32.03 | 31.65 | 31.94 | 9,567 | +0.04(+0.12%) |
Sep 17, 2018 | 31.67 | 32.03 | 31.67 | 31.90 | 9,631 | +0.28(+0.89%) |
Sep 14, 2018 | 31.56 | 31.69 | 31.45 | 31.62 | 8,822 | +0.06(+0.19%) |
Sep 13, 2018 | 31.37 | 31.67 | 31.34 | 31.56 | 39,440 | +0.29(+0.94%) |
Sep 12, 2018 | 31.62 | 31.62 | 31.24 | 31.27 | 9,061 | -0.33(-1.05%) |
Sep 11, 2018 | 31.48 | 31.60 | 31.44 | 31.60 | 5,380 | +0.17(+0.53%) |
Sep 10, 2018 | 31.26 | 31.45 | 31.26 | 31.43 | 88,151 | +0.26(+0.84%) |
Sep 07, 2018 | 30.98 | 31.46 | 30.98 | 31.17 | 4,719 | +0.07(+0.22%) |
Sep 06, 2018 | 31.43 | 31.43 | 30.99 | 31.10 | 36,576 | -0.33(-1.05%) |
Sep 05, 2018 | 31.76 | 31.99 | 31.28 | 31.44 | 28,708 | -0.25(-0.80%) |
Sep 04, 2018 | 31.55 | 31.79 | 31.55 | 31.69 | 6,820 | +0.07(+0.22%) |
Aug 31, 2018 | 31.62 | 31.62 | 31.62 | 0 | +0.19(+0.60%) | |
Aug 30, 2018 | 31.58 | 31.62 | 31.42 | 31.43 | 14,416 | -0.31(-0.97%) |
Aug 29, 2018 | 31.70 | 31.82 | 31.58 | 31.74 | 24,382 | +0.06(+0.18%) |
Aug 28, 2018 | 31.37 | 31.74 | 31.37 | 31.68 | 14,442 | +0.41(+1.31%) |
Aug 27, 2018 | 31.12 | 31.38 | 31.12 | 31.27 | 24,718 | +0.23(+0.75%) |
Aug 24, 2018 | 30.96 | 31.11 | 30.88 | 31.04 | 9,643 | +0.10(+0.32%) |
Aug 23, 2018 | 30.98 | 31.15 | 30.93 | 30.94 | 44,970 | -0.06(-0.19%) |
Aug 22, 2018 | 31.33 | 31.33 | 31.00 | 31.00 | 21,976 | -0.44(-1.40%) |
Aug 21, 2018 | 31.31 | 31.63 | 31.31 | 31.44 | 19,954 | +0.18(+0.56%) |
Aug 20, 2018 | 30.48 | 31.29 | 30.48 | 31.26 | 64,780 | +0.89(+2.92%) |
Aug 17, 2018 | 30.29 | 30.51 | 30.29 | 30.37 | 7,283 | -0.04(-0.12%) |
Aug 16, 2018 | 30.47 | 30.56 | 30.41 | 30.41 | 4,076 | +0.11(+0.35%) |
Aug 15, 2018 | 29.96 | 30.31 | 29.87 | 30.31 | 9,438 | +0.16(+0.52%) |
Aug 14, 2018 | 29.93 | 30.24 | 29.93 | 30.15 | 4,499 | +0.32(+1.08%) |
Aug 13, 2018 | 30.00 | 30.00 | 29.63 | 29.83 | 11,498 | -0.17(-0.57%) |
Aug 10, 2018 | 29.94 | 30.04 | 29.77 | 30.00 | 39,496 | -0.54(-1.76%) |
Aug 09, 2018 | 30.70 | 30.81 | 30.50 | 30.54 | 4,327 | -0.15(-0.49%) |
Aug 08, 2018 | 30.58 | 30.80 | 30.46 | 30.69 | 13,811 | +0.21(+0.70%) |
Aug 07, 2018 | 30.39 | 30.65 | 30.39 | 30.47 | 6,420 | +0.19(+0.64%) |
Aug 06, 2018 | 30.18 | 30.31 | 30.12 | 30.28 | 19,407 | +0.04(+0.13%) |
Aug 03, 2018 | 30.03 | 30.24 | 30.03 | 30.24 | 5,745 | +0.22(+0.75%) |
Aug 02, 2018 | 29.73 | 30.01 | 29.64 | 30.01 | 5,988 | +0.02(+0.07%) |