Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 26.29 | 26.60 | 26.13 | 26.59 | 57,635 | +0.50(+1.91%) |
Aug 29, 2019 | 26.09 | 26.65 | 26.04 | 26.09 | 46,942 | +0.32(+1.24%) |
Aug 28, 2019 | 25.14 | 26.09 | 25.00 | 25.77 | 52,327 | +0.61(+2.42%) |
Aug 27, 2019 | 25.72 | 25.90 | 25.12 | 25.16 | 49,546 | -0.57(-2.20%) |
Aug 26, 2019 | 25.71 | 25.89 | 25.47 | 25.72 | 40,656 | +0.20(+0.80%) |
Aug 23, 2019 | 26.22 | 26.39 | 25.38 | 25.52 | 63,054 | -0.81(-3.09%) |
Aug 22, 2019 | 26.75 | 27.08 | 26.25 | 26.33 | 36,398 | -0.37(-1.39%) |
Aug 21, 2019 | 26.76 | 27.15 | 25.80 | 26.70 | 66,232 | +0.23(+0.87%) |
Aug 20, 2019 | 26.47 | 26.89 | 26.42 | 26.47 | 44,120 | -0.19(-0.70%) |
Aug 19, 2019 | 26.47 | 26.81 | 26.36 | 26.66 | 107,778 | +0.60(+2.31%) |
Aug 16, 2019 | 26.39 | 26.57 | 25.83 | 26.06 | 91,920 | -0.19(-0.71%) |
Aug 15, 2019 | 25.48 | 26.73 | 25.05 | 26.24 | 140,308 | +0.92(+3.63%) |
Aug 14, 2019 | 25.93 | 25.93 | 24.92 | 25.33 | 61,624 | -0.98(-3.73%) |
Aug 13, 2019 | 25.85 | 26.62 | 25.84 | 26.31 | 137,172 | +0.40(+1.53%) |
Aug 12, 2019 | 25.62 | 26.06 | 25.62 | 25.91 | 71,347 | +0.17(+0.65%) |
Aug 09, 2019 | 26.21 | 26.26 | 25.43 | 25.74 | 91,015 | -0.69(-2.61%) |
Aug 08, 2019 | 26.15 | 26.77 | 26.10 | 26.43 | 106,211 | +0.35(+1.35%) |
Aug 07, 2019 | 25.74 | 26.24 | 25.52 | 26.08 | 42,142 | -0.19(-0.74%) |
Aug 06, 2019 | 26.59 | 26.59 | 26.04 | 26.27 | 63,118 | -0.24(-0.90%) |
Aug 05, 2019 | 25.96 | 26.94 | 25.75 | 26.51 | 142,214 | +0.64(+2.46%) |
Aug 02, 2019 | 24.95 | 26.10 | 24.76 | 25.87 | 231,160 | +0.67(+2.66%) |
Aug 01, 2019 | 26.20 | 26.37 | 25.18 | 25.20 | 89,350 | -1.09(-4.13%) |
Jul 31, 2019 | 26.92 | 27.33 | 26.24 | 26.29 | 75,794 | -0.79(-2.90%) |
Jul 30, 2019 | 26.54 | 27.34 | 26.49 | 27.08 | 63,271 | +0.40(+1.49%) |
Jul 29, 2019 | 27.30 | 27.30 | 26.59 | 26.68 | 35,143 | -0.44(-1.63%) |
Jul 26, 2019 | 26.64 | 27.19 | 26.49 | 27.12 | 44,036 | +0.32(+1.19%) |
Jul 25, 2019 | 27.53 | 27.56 | 26.59 | 26.80 | 43,354 | -0.84(-3.04%) |
Jul 24, 2019 | 27.07 | 27.85 | 26.90 | 27.64 | 34,211 | +0.37(+1.36%) |
Jul 23, 2019 | 27.50 | 27.76 | 27.19 | 27.27 | 28,948 | -0.19(-0.71%) |
Jul 22, 2019 | 27.52 | 27.85 | 27.16 | 27.46 | 49,469 | +0.00(+0.00%) |
Jul 19, 2019 | 27.30 | 28.19 | 27.30 | 27.46 | 70,412 | +0.11(+0.42%) |
Jul 18, 2019 | 27.12 | 27.46 | 26.62 | 27.35 | 42,099 | +0.09(+0.32%) |
Jul 17, 2019 | 28.21 | 28.21 | 27.09 | 27.26 | 132,030 | -0.95(-3.35%) |
Jul 16, 2019 | 27.51 | 28.55 | 27.51 | 28.21 | 59,429 | +0.55(+1.98%) |
Jul 15, 2019 | 27.74 | 27.89 | 27.30 | 27.66 | 53,867 | -0.05(-0.19%) |
Jul 12, 2019 | 26.68 | 28.05 | 26.47 | 27.71 | 159,050 | +1.03(+3.87%) |
Jul 11, 2019 | 26.74 | 26.76 | 26.21 | 26.68 | 83,954 | -0.04(-0.13%) |
Jul 10, 2019 | 26.99 | 27.21 | 26.62 | 26.71 | 42,146 | -0.16(-0.59%) |
Jul 09, 2019 | 26.95 | 27.26 | 26.26 | 26.87 | 40,157 | -0.24(-0.88%) |
Jul 08, 2019 | 27.74 | 28.06 | 26.91 | 27.11 | 26,451 | -0.80(-2.88%) |
Jul 05, 2019 | 27.68 | 28.02 | 27.53 | 27.91 | 42,224 | +0.15(+0.54%) |
Jul 03, 2019 | 27.97 | 28.07 | 27.40 | 27.76 | 22,527 | -0.24(-0.85%) |
Jul 02, 2019 | 28.21 | 28.45 | 27.72 | 28.00 | 37,966 | -0.12(-0.44%) |
Jul 01, 2019 | 28.40 | 28.68 | 27.93 | 28.13 | 91,536 | +0.03(+0.09%) |
Jun 28, 2019 | 27.98 | 28.34 | 27.74 | 28.10 | 126,787 | +0.27(+0.98%) |
Jun 27, 2019 | 28.06 | 28.06 | 27.58 | 27.83 | 53,245 | -0.09(-0.32%) |
Jun 26, 2019 | 27.35 | 28.39 | 27.23 | 27.91 | 106,081 | +0.57(+2.10%) |
Jun 25, 2019 | 26.73 | 27.41 | 26.64 | 27.34 | 59,296 | +0.52(+1.94%) |
Jun 24, 2019 | 27.97 | 27.97 | 26.63 | 26.82 | 68,387 | -1.08(-3.86%) |
Jun 21, 2019 | 27.89 | 28.27 | 27.83 | 27.90 | 121,467 | -0.26(-0.91%) |
Jun 20, 2019 | 28.14 | 28.82 | 27.81 | 28.15 | 89,266 | +0.37(+1.34%) |
Jun 19, 2019 | 27.38 | 27.88 | 27.01 | 27.78 | 103,989 | +0.39(+1.42%) |
Jun 18, 2019 | 27.30 | 28.11 | 27.22 | 27.39 | 100,233 | +0.49(+1.84%) |
Jun 17, 2019 | 26.88 | 27.15 | 26.81 | 26.90 | 48,709 | -0.07(-0.26%) |
Jun 14, 2019 | 27.25 | 27.45 | 26.85 | 26.97 | 48,450 | -0.32(-1.17%) |
Jun 13, 2019 | 26.93 | 27.89 | 26.65 | 27.29 | 119,667 | +0.53(+1.98%) |
Jun 12, 2019 | 26.79 | 27.40 | 26.48 | 26.76 | 79,795 | -0.27(-0.98%) |
Jun 11, 2019 | 27.38 | 27.52 | 26.74 | 27.02 | 138,355 | +0.04(+0.13%) |
Jun 10, 2019 | 27.03 | 27.50 | 26.77 | 26.99 | 86,337 | +0.08(+0.30%) |
Jun 07, 2019 | 27.21 | 27.53 | 26.71 | 26.91 | 52,979 | -0.15(-0.55%) |
Jun 06, 2019 | 27.21 | 27.87 | 26.57 | 27.06 | 39,502 | +0.19(+0.72%) |
Jun 05, 2019 | 26.90 | 27.73 | 26.47 | 26.86 | 46,690 | -0.11(-0.39%) |
Jun 04, 2019 | 26.40 | 27.05 | 26.09 | 26.97 | 107,689 | +0.80(+3.07%) |
Jun 03, 2019 | 25.75 | 26.41 | 25.46 | 26.17 | 98,818 | +0.43(+1.68%) |
May 31, 2019 | 25.87 | 26.51 | 25.53 | 25.73 | 48,450 | -0.66(-2.51%) |
May 30, 2019 | 27.57 | 27.83 | 26.17 | 26.39 | 49,448 | -1.10(-4.02%) |
May 29, 2019 | 27.28 | 27.87 | 26.95 | 27.50 | 61,965 | -0.12(-0.44%) |
May 28, 2019 | 27.48 | 27.85 | 27.09 | 27.62 | 61,408 | +0.35(+1.29%) |
May 24, 2019 | 26.94 | 27.70 | 26.94 | 27.27 | 36,025 | +0.48(+1.80%) |
May 23, 2019 | 26.89 | 27.71 | 26.48 | 26.79 | 43,027 | -0.54(-1.96%) |
May 22, 2019 | 28.42 | 28.42 | 26.99 | 27.32 | 31,940 | -1.16(-4.07%) |
May 21, 2019 | 27.41 | 28.72 | 27.36 | 28.48 | 45,303 | +1.15(+4.20%) |
May 20, 2019 | 27.24 | 27.63 | 27.07 | 27.33 | 44,673 | -0.18(-0.64%) |
May 17, 2019 | 27.70 | 27.72 | 27.13 | 27.51 | 44,689 | -0.37(-1.32%) |
May 16, 2019 | 28.25 | 28.61 | 27.80 | 27.88 | 34,024 | -0.38(-1.34%) |
May 15, 2019 | 27.84 | 28.28 | 27.67 | 28.25 | 22,254 | +0.12(+0.44%) |
May 14, 2019 | 28.20 | 28.38 | 27.69 | 28.13 | 26,492 | +0.45(+1.62%) |
May 13, 2019 | 28.31 | 28.33 | 27.43 | 27.68 | 37,753 | -1.27(-4.39%) |
May 10, 2019 | 28.98 | 29.01 | 28.53 | 28.96 | 49,591 | +0.03(+0.09%) |
May 09, 2019 | 28.12 | 29.20 | 28.12 | 28.93 | 35,940 | +0.46(+1.63%) |
May 08, 2019 | 28.51 | 29.59 | 28.23 | 28.46 | 56,895 | -0.04(-0.12%) |
May 07, 2019 | 29.29 | 29.93 | 28.10 | 28.50 | 55,158 | -1.03(-3.48%) |
May 06, 2019 | 29.35 | 30.05 | 29.35 | 29.53 | 67,806 | -0.63(-2.09%) |
May 03, 2019 | 27.13 | 30.50 | 27.13 | 30.16 | 65,779 | +1.96(+6.94%) |
May 02, 2019 | 27.74 | 28.22 | 27.74 | 28.20 | 58,582 | +0.46(+1.64%) |
May 01, 2019 | 28.46 | 29.00 | 27.74 | 27.74 | 91,107 | -0.60(-2.10%) |
Apr 30, 2019 | 29.15 | 29.39 | 27.97 | 28.34 | 64,863 | -0.88(-3.00%) |
Apr 29, 2019 | 28.55 | 29.24 | 28.04 | 29.22 | 21,976 | +0.82(+2.87%) |
Apr 26, 2019 | 27.96 | 28.67 | 27.93 | 28.40 | 21,774 | +0.40(+1.44%) |
Apr 25, 2019 | 28.68 | 28.87 | 27.75 | 28.00 | 25,942 | -0.65(-2.27%) |
Apr 24, 2019 | 29.04 | 29.23 | 28.57 | 28.65 | 70,581 | -0.44(-1.51%) |
Apr 23, 2019 | 28.76 | 29.46 | 28.73 | 29.09 | 29,199 | +0.32(+1.10%) |
Apr 22, 2019 | 29.46 | 29.46 | 28.66 | 28.77 | 22,205 | -0.58(-1.97%) |
Apr 18, 2019 | 29.67 | 29.97 | 29.10 | 29.35 | 26,448 | -0.39(-1.33%) |
Apr 17, 2019 | 29.95 | 30.30 | 29.44 | 29.74 | 33,624 | -0.20(-0.67%) |
Apr 16, 2019 | 29.82 | 30.61 | 29.66 | 29.95 | 48,201 | +0.29(+0.98%) |
Apr 15, 2019 | 29.75 | 29.96 | 29.39 | 29.66 | 30,779 | -0.11(-0.35%) |
Apr 12, 2019 | 30.47 | 31.00 | 29.72 | 29.76 | 46,285 | -0.66(-2.16%) |
Apr 11, 2019 | 31.10 | 31.14 | 30.32 | 30.42 | 33,552 | -0.81(-2.58%) |
Apr 10, 2019 | 30.63 | 31.44 | 30.62 | 31.23 | 148,875 | +0.59(+1.92%) |
Apr 09, 2019 | 31.07 | 31.07 | 30.39 | 30.64 | 67,296 | -0.67(-2.13%) |
Apr 08, 2019 | 31.39 | 31.39 | 30.18 | 31.31 | 115,712 | -0.09(-0.28%) |
Apr 05, 2019 | 30.52 | 31.39 | 30.51 | 31.39 | 29,982 | +0.56(+1.82%) |
Apr 04, 2019 | 30.08 | 30.83 | 29.91 | 30.83 | 44,690 | +0.70(+2.33%) |
Apr 03, 2019 | 30.18 | 30.52 | 29.70 | 30.13 | 60,172 | +0.30(+1.00%) |
Apr 02, 2019 | 29.86 | 30.11 | 29.43 | 29.83 | 49,064 | -0.01(-0.03%) |
Apr 01, 2019 | 28.83 | 29.89 | 28.83 | 29.84 | 106,726 | +1.04(+3.62%) |
Mar 29, 2019 | 28.89 | 29.16 | 28.53 | 28.80 | 61,675 | +0.16(+0.55%) |
Mar 28, 2019 | 28.29 | 28.96 | 27.98 | 28.64 | 26,006 | +0.42(+1.49%) |
Mar 27, 2019 | 28.10 | 28.55 | 27.74 | 28.22 | 26,759 | +0.08(+0.28%) |
Mar 26, 2019 | 27.81 | 28.41 | 27.80 | 28.14 | 36,360 | +0.47(+1.71%) |
Mar 25, 2019 | 27.39 | 27.93 | 27.15 | 27.67 | 31,860 | +0.26(+0.96%) |
Mar 22, 2019 | 28.67 | 29.24 | 27.39 | 27.40 | 58,141 | -1.46(-5.05%) |
Mar 21, 2019 | 28.30 | 29.35 | 28.30 | 28.86 | 61,823 | +0.15(+0.52%) |
Mar 20, 2019 | 28.52 | 29.11 | 28.10 | 28.71 | 47,733 | -0.15(-0.52%) |
Mar 19, 2019 | 28.89 | 29.39 | 28.60 | 28.86 | 51,484 | +0.06(+0.21%) |
Mar 18, 2019 | 28.14 | 28.87 | 27.90 | 28.80 | 64,292 | +0.68(+2.40%) |
Mar 15, 2019 | 27.42 | 28.29 | 27.21 | 28.12 | 112,863 | +0.76(+2.79%) |
Mar 14, 2019 | 27.77 | 27.77 | 27.17 | 27.36 | 61,884 | -0.57(-2.04%) |
Mar 13, 2019 | 27.61 | 28.37 | 27.61 | 27.93 | 69,181 | +0.47(+1.72%) |
Mar 12, 2019 | 27.93 | 28.19 | 27.39 | 27.46 | 39,041 | -0.39(-1.39%) |
Mar 11, 2019 | 27.64 | 27.84 | 26.98 | 27.84 | 54,377 | +0.21(+0.76%) |
Mar 08, 2019 | 27.27 | 27.77 | 27.04 | 27.63 | 73,076 | +0.25(+0.93%) |
Mar 07, 2019 | 28.66 | 28.66 | 27.29 | 27.38 | 44,912 | -1.28(-4.47%) |
Mar 06, 2019 | 30.40 | 30.40 | 28.52 | 28.66 | 43,491 | -1.73(-5.69%) |
Mar 05, 2019 | 30.27 | 30.88 | 30.17 | 30.39 | 50,442 | -0.27(-0.89%) |
Mar 04, 2019 | 30.58 | 31.03 | 30.10 | 30.66 | 59,297 | +0.18(+0.58%) |
Mar 01, 2019 | 30.97 | 31.21 | 30.28 | 30.48 | 77,408 | -0.38(-1.22%) |
Feb 28, 2019 | 30.66 | 30.89 | 30.28 | 30.86 | 66,309 | +0.20(+0.66%) |
Feb 27, 2019 | 30.54 | 30.72 | 30.21 | 30.66 | 42,833 | +0.17(+0.54%) |
Feb 26, 2019 | 30.32 | 30.82 | 30.29 | 30.49 | 51,178 | +0.15(+0.49%) |
Feb 25, 2019 | 30.68 | 30.68 | 30.20 | 30.34 | 37,050 | -0.08(-0.26%) |
Feb 22, 2019 | 30.46 | 30.68 | 30.06 | 30.42 | 38,660 | +0.21(+0.69%) |
Feb 21, 2019 | 30.73 | 30.73 | 29.86 | 30.21 | 43,592 | -0.65(-2.09%) |
Feb 20, 2019 | 29.38 | 31.10 | 29.38 | 30.86 | 74,892 | +1.51(+5.14%) |
Feb 19, 2019 | 28.86 | 29.46 | 28.56 | 29.35 | 40,993 | +0.36(+1.23%) |
Feb 15, 2019 | 29.07 | 29.54 | 28.93 | 28.99 | 48,412 | +0.06(+0.21%) |
Feb 14, 2019 | 28.97 | 29.16 | 28.63 | 28.93 | 49,123 | -0.07(-0.24%) |
Feb 13, 2019 | 29.11 | 29.42 | 28.96 | 29.00 | 52,625 | +0.20(+0.70%) |
Feb 12, 2019 | 28.50 | 28.92 | 28.32 | 28.80 | 39,319 | +0.40(+1.41%) |
Feb 11, 2019 | 28.30 | 28.47 | 28.05 | 28.40 | 32,685 | +0.09(+0.31%) |
Feb 08, 2019 | 28.48 | 28.64 | 28.09 | 28.31 | 36,251 | -0.49(-1.70%) |
Feb 07, 2019 | 29.36 | 29.36 | 28.43 | 28.80 | 54,352 | -0.65(-2.22%) |
Feb 06, 2019 | 29.81 | 30.10 | 29.40 | 29.45 | 72,946 | -0.47(-1.57%) |
Feb 05, 2019 | 30.51 | 30.78 | 29.57 | 29.92 | 90,780 | -0.47(-1.55%) |
Feb 04, 2019 | 31.90 | 32.20 | 30.36 | 30.40 | 98,891 | -1.73(-5.40%) |
Feb 01, 2019 | 29.30 | 32.37 | 29.30 | 32.13 | 173,802 | +3.54(+12.38%) |
Jan 31, 2019 | 28.29 | 28.77 | 28.00 | 28.59 | 59,598 | +0.26(+0.92%) |
Jan 30, 2019 | 27.42 | 28.45 | 27.14 | 28.33 | 41,136 | +1.12(+4.13%) |
Jan 29, 2019 | 27.10 | 27.64 | 26.99 | 27.21 | 46,673 | +0.17(+0.61%) |
Jan 28, 2019 | 27.39 | 27.39 | 26.69 | 27.04 | 42,201 | -0.45(-1.65%) |
Jan 25, 2019 | 26.85 | 27.63 | 26.85 | 27.49 | 44,052 | +0.89(+3.34%) |
Jan 24, 2019 | 26.74 | 26.93 | 26.37 | 26.60 | 49,413 | -0.20(-0.75%) |
Jan 23, 2019 | 27.22 | 28.00 | 26.66 | 26.80 | 34,448 | -0.35(-1.28%) |
Jan 22, 2019 | 27.33 | 27.68 | 26.47 | 27.15 | 47,570 | -0.32(-1.17%) |
Jan 18, 2019 | 27.17 | 27.92 | 26.63 | 27.48 | 112,541 | +0.45(+1.68%) |
Jan 17, 2019 | 26.84 | 27.89 | 26.59 | 27.02 | 123,563 | +0.10(+0.36%) |
Jan 16, 2019 | 26.77 | 27.53 | 26.61 | 26.93 | 68,809 | +0.15(+0.55%) |
Jan 15, 2019 | 27.12 | 27.55 | 26.25 | 26.78 | 97,831 | -0.31(-1.16%) |
Jan 14, 2019 | 26.61 | 27.75 | 26.24 | 27.09 | 77,975 | +0.34(+1.27%) |
Jan 11, 2019 | 26.44 | 26.85 | 25.89 | 26.75 | 56,098 | +0.15(+0.56%) |
Jan 10, 2019 | 26.23 | 26.60 | 25.81 | 26.60 | 48,411 | +0.26(+0.99%) |
Jan 09, 2019 | 25.72 | 26.53 | 25.57 | 26.34 | 46,502 | +0.67(+2.61%) |
Jan 08, 2019 | 25.56 | 25.97 | 25.10 | 25.67 | 48,050 | +0.51(+2.01%) |
Jan 07, 2019 | 25.03 | 25.51 | 24.64 | 25.17 | 81,317 | +0.13(+0.52%) |
Jan 04, 2019 | 23.95 | 28.75 | 23.66 | 25.03 | 130,781 | +1.45(+6.13%) |
Jan 03, 2019 | 23.81 | 24.23 | 23.07 | 23.59 | 100,688 | -0.31(-1.28%) |
Jan 02, 2019 | 22.75 | 23.93 | 22.75 | 23.89 | 126,052 | +0.88(+3.83%) |
Dec 31, 2018 | 23.15 | 23.45 | 21.32 | 23.01 | 87,876 | -0.10(-0.45%) |
Dec 28, 2018 | 22.84 | 23.71 | 22.75 | 23.12 | 115,753 | +0.10(+0.45%) |
Dec 27, 2018 | 22.53 | 23.19 | 22.07 | 23.01 | 84,766 | +0.14(+0.61%) |
Dec 26, 2018 | 22.18 | 22.90 | 21.53 | 22.87 | 317,363 | +0.94(+4.29%) |
Dec 24, 2018 | 22.36 | 24.33 | 21.88 | 21.93 | 109,558 | -0.43(-1.91%) |
Dec 21, 2018 | 23.45 | 23.54 | 22.13 | 22.36 | 389,247 | -0.82(-3.54%) |
Dec 20, 2018 | 23.78 | 25.15 | 22.81 | 23.18 | 76,741 | -0.59(-2.49%) |
Dec 19, 2018 | 23.61 | 25.14 | 23.40 | 23.77 | 115,557 | +0.37(+1.60%) |
Dec 18, 2018 | 24.32 | 24.96 | 23.21 | 23.40 | 223,569 | -0.80(-3.31%) |
Dec 17, 2018 | 24.69 | 26.69 | 23.99 | 24.20 | 149,998 | -0.50(-2.01%) |
Dec 14, 2018 | 25.08 | 25.22 | 24.58 | 24.69 | 54,262 | -0.62(-2.44%) |
Dec 13, 2018 | 25.64 | 25.98 | 25.17 | 25.31 | 56,945 | -0.41(-1.59%) |
Dec 12, 2018 | 25.89 | 26.83 | 25.60 | 25.72 | 55,181 | +0.17(+0.65%) |
Dec 11, 2018 | 26.27 | 27.24 | 25.49 | 25.56 | 77,493 | -0.39(-1.51%) |
Dec 10, 2018 | 26.37 | 26.45 | 25.64 | 25.95 | 110,456 | +0.15(+0.57%) |
Dec 07, 2018 | 27.82 | 27.88 | 25.78 | 25.80 | 94,759 | -2.01(-7.24%) |
Dec 06, 2018 | 28.53 | 28.96 | 27.49 | 27.82 | 140,499 | -1.00(-3.48%) |
Dec 04, 2018 | 28.67 | 29.27 | 28.60 | 28.82 | 114,720 | +0.22(+0.76%) |
Dec 03, 2018 | 29.21 | 29.33 | 28.32 | 28.60 | 152,039 | -0.14(-0.49%) |
Nov 30, 2018 | 28.39 | 28.99 | 28.21 | 28.74 | 100,151 | +0.52(+1.85%) |
Nov 29, 2018 | 28.56 | 28.56 | 27.71 | 28.22 | 61,810 | -0.36(-1.24%) |
Nov 28, 2018 | 28.25 | 28.81 | 27.43 | 28.57 | 87,135 | +0.31(+1.10%) |
Nov 27, 2018 | 28.62 | 28.92 | 28.19 | 28.26 | 98,712 | -0.68(-2.36%) |
Nov 26, 2018 | 28.57 | 29.54 | 28.48 | 28.94 | 99,637 | +0.61(+2.17%) |
Nov 23, 2018 | 28.21 | 28.58 | 27.97 | 28.33 | 30,954 | -0.36(-1.27%) |
Nov 21, 2018 | 28.69 | 28.69 | 28.69 | 0 | -0.73(-2.47%) | |
Nov 20, 2018 | 30.23 | 30.81 | 29.39 | 29.42 | 156,865 | -1.02(-3.36%) |
Nov 19, 2018 | 30.74 | 30.89 | 29.72 | 30.44 | 151,748 | -0.61(-1.98%) |
Nov 16, 2018 | 27.65 | 31.69 | 25.83 | 31.06 | 246,362 | +3.90(+14.34%) |
Nov 15, 2018 | 27.37 | 28.66 | 26.87 | 27.16 | 107,092 | -0.22(-0.79%) |
Nov 14, 2018 | 27.58 | 28.99 | 27.08 | 27.38 | 132,579 | +0.05(+0.19%) |
Nov 13, 2018 | 27.20 | 27.76 | 26.81 | 27.32 | 81,228 | +0.13(+0.48%) |
Nov 12, 2018 | 27.20 | 27.81 | 26.74 | 27.19 | 50,965 | +0.00(+0.00%) |
Nov 09, 2018 | 27.80 | 28.43 | 26.59 | 27.19 | 91,129 | -0.83(-2.97%) |
Nov 08, 2018 | 27.71 | 28.84 | 26.55 | 28.03 | 35,153 | +0.22(+0.78%) |
Nov 07, 2018 | 27.37 | 27.90 | 26.54 | 27.81 | 46,785 | +0.44(+1.61%) |
Nov 06, 2018 | 26.84 | 27.37 | 26.08 | 27.37 | 60,843 | +0.54(+2.00%) |
Nov 05, 2018 | 26.70 | 27.21 | 26.29 | 26.83 | 70,302 | +0.23(+0.85%) |
Nov 02, 2018 | 26.20 | 26.77 | 26.04 | 26.61 | 84,777 | +0.48(+1.82%) |
Nov 01, 2018 | 25.19 | 26.30 | 25.19 | 26.13 | 77,180 | +1.06(+4.21%) |
Oct 31, 2018 | 24.97 | 25.36 | 24.91 | 25.07 | 55,880 | +0.38(+1.54%) |
Oct 30, 2018 | 25.22 | 25.32 | 24.54 | 24.69 | 64,944 | -0.45(-1.79%) |
Oct 29, 2018 | 25.76 | 26.45 | 24.86 | 25.14 | 67,430 | -0.24(-0.96%) |
Oct 26, 2018 | 24.65 | 25.57 | 24.32 | 25.39 | 72,072 | +0.41(+1.63%) |
Oct 25, 2018 | 24.69 | 25.26 | 24.31 | 24.98 | 87,182 | +0.40(+1.62%) |
Oct 24, 2018 | 26.02 | 26.19 | 24.49 | 24.58 | 91,692 | -1.41(-5.43%) |
Oct 23, 2018 | 25.64 | 26.15 | 25.27 | 25.99 | 112,002 | -0.03(-0.13%) |
Oct 22, 2018 | 26.37 | 26.78 | 25.81 | 26.03 | 101,630 | -0.32(-1.22%) |
Oct 19, 2018 | 27.00 | 27.00 | 25.87 | 26.35 | 102,564 | -0.63(-2.34%) |
Oct 18, 2018 | 28.32 | 28.32 | 26.80 | 26.98 | 63,208 | -1.33(-4.71%) |
Oct 17, 2018 | 27.76 | 28.44 | 27.48 | 28.31 | 41,959 | +0.48(+1.74%) |
Oct 16, 2018 | 27.74 | 28.30 | 27.31 | 27.83 | 39,884 | +0.30(+1.10%) |
Oct 15, 2018 | 27.51 | 27.92 | 26.98 | 27.52 | 72,824 | +0.01(+0.03%) |
Oct 12, 2018 | 28.25 | 28.25 | 27.44 | 27.52 | 86,740 | -0.24(-0.87%) |
Oct 11, 2018 | 29.03 | 29.04 | 27.58 | 27.76 | 100,835 | -1.30(-4.47%) |
Oct 10, 2018 | 29.47 | 29.72 | 29.06 | 29.06 | 78,960 | -0.46(-1.55%) |
Oct 09, 2018 | 29.46 | 30.06 | 29.42 | 29.52 | 56,641 | +0.02(+0.06%) |
Oct 08, 2018 | 29.49 | 29.81 | 29.13 | 29.50 | 73,066 | -0.12(-0.41%) |
Oct 05, 2018 | 30.17 | 30.48 | 29.00 | 29.62 | 41,695 | -0.55(-1.84%) |
Oct 04, 2018 | 30.37 | 31.07 | 29.99 | 30.17 | 58,990 | -0.19(-0.63%) |
Oct 03, 2018 | 30.64 | 31.14 | 30.18 | 30.36 | 61,689 | -0.22(-0.71%) |
Oct 02, 2018 | 30.54 | 30.80 | 30.31 | 30.58 | 58,854 | +0.08(+0.26%) |
Oct 01, 2018 | 30.79 | 31.13 | 30.49 | 30.50 | 63,472 | -0.23(-0.76%) |
Sep 28, 2018 | 30.58 | 31.21 | 30.57 | 30.74 | 46,084 | +0.10(+0.31%) |
Sep 27, 2018 | 30.28 | 30.80 | 30.12 | 30.64 | 52,058 | +0.33(+1.09%) |
Sep 26, 2018 | 30.57 | 31.07 | 30.25 | 30.31 | 60,042 | -0.30(-0.99%) |
Sep 25, 2018 | 30.23 | 30.95 | 30.13 | 30.61 | 82,497 | +0.16(+0.51%) |
Sep 24, 2018 | 30.88 | 30.97 | 30.26 | 30.46 | 58,205 | -0.25(-0.82%) |
Sep 21, 2018 | 30.50 | 30.86 | 29.71 | 30.71 | 247,286 | +0.25(+0.82%) |
Sep 20, 2018 | 30.52 | 31.17 | 30.31 | 30.46 | 69,262 | +0.16(+0.51%) |
Sep 19, 2018 | 30.00 | 30.68 | 29.76 | 30.30 | 111,752 | +0.24(+0.81%) |
Sep 18, 2018 | 29.99 | 30.40 | 29.74 | 30.06 | 72,043 | +0.19(+0.64%) |
Sep 17, 2018 | 30.61 | 31.12 | 29.81 | 29.87 | 79,727 | -0.73(-2.38%) |
Sep 14, 2018 | 30.37 | 30.86 | 30.18 | 30.60 | 53,245 | +0.23(+0.74%) |
Sep 13, 2018 | 30.10 | 30.53 | 29.87 | 30.37 | 44,412 | +0.31(+1.04%) |
Sep 12, 2018 | 29.39 | 30.21 | 29.34 | 30.06 | 89,270 | +0.55(+1.85%) |
Sep 11, 2018 | 30.57 | 30.58 | 29.45 | 29.52 | 88,275 | -1.28(-4.16%) |
Sep 10, 2018 | 31.47 | 31.65 | 30.70 | 30.80 | 33,342 | -0.57(-1.82%) |
Sep 07, 2018 | 31.58 | 31.66 | 30.98 | 31.37 | 49,203 | -0.31(-0.98%) |
Sep 06, 2018 | 32.03 | 32.28 | 31.55 | 31.68 | 73,226 | -0.37(-1.16%) |
Sep 05, 2018 | 32.93 | 33.00 | 31.94 | 32.05 | 43,839 | -0.77(-2.35%) |