Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 20.60 | 20.60 | 20.25 | 20.35 | 5,666 | -0.05(-0.24%) |
Aug 29, 2019 | 21.05 | 21.26 | 20.39 | 20.39 | 11,771 | -0.38(-1.84%) |
Aug 28, 2019 | 20.24 | 20.82 | 19.98 | 20.78 | 13,293 | +0.51(+2.50%) |
Aug 27, 2019 | 20.24 | 20.54 | 20.03 | 20.27 | 18,652 | +0.04(+0.20%) |
Aug 26, 2019 | 19.30 | 20.26 | 19.28 | 20.23 | 23,653 | +1.03(+5.35%) |
Aug 23, 2019 | 19.61 | 20.35 | 19.20 | 19.20 | 27,516 | -0.93(-4.61%) |
Aug 22, 2019 | 19.47 | 20.48 | 19.47 | 20.13 | 15,110 | +0.42(+2.12%) |
Aug 21, 2019 | 19.24 | 19.91 | 19.22 | 19.71 | 9,338 | +0.48(+2.52%) |
Aug 20, 2019 | 19.71 | 19.91 | 19.18 | 19.23 | 11,528 | -0.52(-2.62%) |
Aug 19, 2019 | 19.58 | 19.97 | 19.52 | 19.74 | 10,763 | +0.25(+1.26%) |
Aug 16, 2019 | 18.85 | 19.50 | 18.85 | 19.50 | 22,767 | +0.76(+4.08%) |
Aug 15, 2019 | 19.38 | 19.62 | 18.66 | 18.73 | 20,174 | -0.47(-2.44%) |
Aug 14, 2019 | 19.65 | 19.65 | 19.18 | 19.20 | 23,467 | -0.84(-4.18%) |
Aug 13, 2019 | 19.93 | 20.62 | 19.91 | 20.04 | 15,329 | +0.24(+1.20%) |
Aug 12, 2019 | 19.97 | 20.13 | 19.80 | 19.80 | 9,138 | -0.16(-0.82%) |
Aug 09, 2019 | 20.34 | 20.58 | 19.97 | 19.97 | 6,574 | -0.41(-2.01%) |
Aug 08, 2019 | 20.02 | 20.61 | 20.02 | 20.38 | 23,626 | +0.19(+0.94%) |
Aug 07, 2019 | 20.44 | 20.62 | 19.71 | 20.19 | 18,954 | -0.87(-4.13%) |
Aug 06, 2019 | 20.94 | 21.25 | 20.80 | 21.06 | 4,754 | +0.12(+0.55%) |
Aug 05, 2019 | 20.60 | 21.14 | 20.60 | 20.94 | 11,453 | -0.67(-3.08%) |
Aug 02, 2019 | 21.54 | 21.95 | 21.35 | 21.61 | 10,836 | +0.07(+0.34%) |
Aug 01, 2019 | 22.87 | 22.87 | 21.52 | 21.54 | 16,581 | -1.07(-4.72%) |
Jul 31, 2019 | 22.18 | 22.92 | 22.18 | 22.60 | 22,157 | +0.52(+2.34%) |
Jul 30, 2019 | 22.09 | 22.19 | 21.92 | 22.09 | 8,626 | +0.04(+0.19%) |
Jul 29, 2019 | 21.70 | 22.12 | 20.89 | 22.04 | 7,610 | +0.07(+0.34%) |
Jul 26, 2019 | 21.83 | 22.23 | 21.55 | 21.97 | 9,375 | +0.07(+0.34%) |
Jul 25, 2019 | 22.09 | 22.09 | 21.64 | 21.90 | 6,029 | +0.01(+0.04%) |
Jul 24, 2019 | 21.51 | 22.09 | 21.03 | 21.89 | 10,876 | +0.38(+1.76%) |
Jul 23, 2019 | 20.57 | 21.67 | 20.21 | 21.51 | 20,324 | +0.79(+3.81%) |
Jul 22, 2019 | 19.52 | 20.72 | 19.52 | 20.72 | 52,492 | +1.20(+6.14%) |
Jul 19, 2019 | 19.48 | 19.76 | 19.45 | 19.52 | 31,534 | +0.01(+0.04%) |
Jul 18, 2019 | 19.00 | 19.55 | 19.00 | 19.51 | 26,629 | +0.52(+2.72%) |
Jul 17, 2019 | 18.89 | 20.47 | 18.88 | 19.00 | 107,798 | +0.04(+0.22%) |
Jul 16, 2019 | 19.18 | 19.23 | 18.96 | 18.96 | 37,524 | -0.22(-1.16%) |
Jul 15, 2019 | 20.35 | 20.53 | 18.61 | 19.18 | 45,281 | -1.14(-5.62%) |
Jul 12, 2019 | 20.64 | 20.99 | 19.72 | 20.32 | 69,034 | -0.32(-1.55%) |
Jul 11, 2019 | 21.11 | 21.17 | 20.53 | 20.64 | 16,127 | -0.44(-2.10%) |
Jul 10, 2019 | 21.44 | 22.02 | 21.04 | 21.08 | 10,526 | -0.31(-1.46%) |
Jul 09, 2019 | 21.70 | 21.86 | 21.40 | 21.40 | 11,156 | -0.36(-1.66%) |
Jul 08, 2019 | 21.77 | 21.95 | 21.65 | 21.76 | 9,937 | -0.14(-0.64%) |
Jul 05, 2019 | 21.95 | 22.05 | 21.90 | 21.90 | 3,409 | -0.25(-1.11%) |
Jul 03, 2019 | 22.22 | 22.22 | 21.87 | 22.14 | 4,017 | -0.07(-0.33%) |
Jul 02, 2019 | 22.20 | 22.27 | 22.08 | 22.22 | 3,753 | +0.09(+0.41%) |
Jul 01, 2019 | 22.11 | 22.44 | 21.85 | 22.13 | 14,722 | +0.19(+0.86%) |
Jun 28, 2019 | 21.37 | 21.96 | 21.18 | 21.94 | 42,248 | +0.76(+3.61%) |
Jun 27, 2019 | 21.28 | 21.56 | 20.95 | 21.17 | 17,720 | +0.11(+0.51%) |
Jun 26, 2019 | 21.48 | 21.49 | 21.05 | 21.07 | 16,015 | -0.41(-1.91%) |
Jun 25, 2019 | 21.63 | 21.63 | 21.29 | 21.48 | 10,305 | -0.15(-0.68%) |
Jun 24, 2019 | 21.29 | 21.78 | 21.29 | 21.63 | 8,933 | +0.34(+1.58%) |
Jun 21, 2019 | 21.12 | 21.76 | 20.94 | 21.29 | 32,873 | -0.02(-0.12%) |
Jun 20, 2019 | 21.96 | 21.96 | 21.17 | 21.31 | 16,735 | -0.41(-1.89%) |
Jun 19, 2019 | 21.40 | 21.77 | 21.11 | 21.72 | 5,369 | +0.37(+1.73%) |
Jun 18, 2019 | 21.94 | 21.94 | 21.11 | 21.35 | 12,203 | +0.25(+1.17%) |
Jun 17, 2019 | 20.76 | 21.28 | 20.74 | 21.11 | 10,795 | +0.20(+0.94%) |
Jun 14, 2019 | 21.36 | 21.75 | 20.63 | 20.91 | 14,853 | -0.62(-2.90%) |
Jun 13, 2019 | 21.84 | 21.84 | 21.25 | 21.54 | 5,975 | +0.34(+1.59%) |
Jun 12, 2019 | 21.43 | 21.49 | 21.20 | 21.20 | 2,032 | -0.47(-2.16%) |
Jun 11, 2019 | 21.79 | 21.96 | 21.17 | 21.67 | 10,295 | +0.02(+0.08%) |
Jun 10, 2019 | 21.45 | 21.84 | 21.15 | 21.65 | 11,018 | +0.39(+1.82%) |
Jun 07, 2019 | 21.13 | 21.63 | 21.13 | 21.26 | 7,670 | +0.11(+0.54%) |
Jun 06, 2019 | 21.17 | 21.38 | 21.12 | 21.15 | 4,055 | -0.16(-0.73%) |
Jun 05, 2019 | 21.86 | 21.86 | 21.12 | 21.31 | 6,482 | -0.22(-1.03%) |
Jun 04, 2019 | 20.89 | 21.62 | 20.59 | 21.53 | 11,570 | +0.81(+3.93%) |
Jun 03, 2019 | 20.70 | 21.25 | 20.70 | 20.71 | 13,598 | +0.16(+0.80%) |
May 31, 2019 | 21.00 | 21.00 | 20.54 | 20.55 | 16,558 | -0.27(-1.30%) |
May 30, 2019 | 21.27 | 21.39 | 20.79 | 20.82 | 19,328 | +0.07(+0.36%) |
May 29, 2019 | 22.11 | 22.11 | 20.66 | 20.75 | 20,097 | -1.12(-5.13%) |
May 28, 2019 | 22.36 | 22.73 | 21.87 | 21.87 | 6,355 | -0.33(-1.50%) |
May 24, 2019 | 21.76 | 22.53 | 21.76 | 22.20 | 8,603 | +0.56(+2.59%) |
May 23, 2019 | 21.76 | 22.09 | 21.48 | 21.64 | 13,839 | +0.07(+0.34%) |
May 22, 2019 | 23.10 | 23.10 | 21.29 | 21.57 | 13,644 | -1.74(-7.47%) |
May 21, 2019 | 23.39 | 24.00 | 22.81 | 23.31 | 14,677 | -0.15(-0.62%) |
May 20, 2019 | 23.25 | 23.76 | 23.24 | 23.46 | 14,975 | -0.50(-2.11%) |
May 17, 2019 | 23.88 | 23.96 | 23.83 | 23.96 | 3,687 | -0.01(-0.03%) |
May 16, 2019 | 24.00 | 24.25 | 23.65 | 23.97 | 10,924 | +0.11(+0.48%) |
May 15, 2019 | 24.12 | 24.12 | 23.72 | 23.85 | 4,042 | -0.07(-0.27%) |
May 14, 2019 | 24.78 | 25.63 | 23.68 | 23.92 | 16,263 | -0.92(-3.70%) |
May 13, 2019 | 26.21 | 26.21 | 24.84 | 24.84 | 10,157 | -1.68(-6.35%) |
May 10, 2019 | 27.42 | 27.42 | 26.43 | 26.52 | 9,587 | -0.96(-3.49%) |
May 09, 2019 | 27.28 | 27.74 | 27.28 | 27.48 | 5,582 | +0.15(+0.54%) |
May 08, 2019 | 27.41 | 27.70 | 27.29 | 27.34 | 9,861 | +0.28(+1.02%) |
May 07, 2019 | 26.94 | 27.45 | 26.94 | 27.06 | 11,243 | -0.10(-0.36%) |
May 06, 2019 | 27.51 | 27.51 | 27.16 | 27.16 | 5,677 | -0.65(-2.34%) |
May 03, 2019 | 27.61 | 27.81 | 27.45 | 27.81 | 12,045 | +0.26(+0.95%) |
May 02, 2019 | 27.67 | 27.67 | 27.39 | 27.55 | 4,975 | +0.02(+0.09%) |
May 01, 2019 | 27.80 | 27.83 | 27.52 | 27.52 | 11,792 | -0.39(-1.40%) |
Apr 30, 2019 | 27.87 | 28.02 | 27.53 | 27.91 | 21,326 | +0.13(+0.47%) |
Apr 29, 2019 | 27.61 | 27.89 | 27.45 | 27.78 | 9,669 | +0.15(+0.53%) |
Apr 26, 2019 | 27.43 | 27.66 | 27.15 | 27.64 | 8,972 | +0.23(+0.83%) |
Apr 25, 2019 | 27.62 | 27.65 | 27.38 | 27.41 | 9,934 | -0.24(-0.88%) |
Apr 24, 2019 | 27.78 | 27.93 | 27.65 | 27.65 | 8,950 | -0.13(-0.47%) |
Apr 23, 2019 | 27.34 | 27.78 | 27.10 | 27.78 | 9,427 | +0.35(+1.28%) |
Apr 22, 2019 | 27.39 | 27.54 | 27.11 | 27.43 | 13,263 | -0.15(-0.53%) |
Apr 18, 2019 | 27.34 | 27.58 | 27.14 | 27.58 | 8,357 | +0.05(+0.18%) |
Apr 17, 2019 | 27.54 | 27.69 | 26.64 | 27.53 | 9,207 | +0.23(+0.83%) |
Apr 16, 2019 | 27.32 | 27.62 | 27.09 | 27.30 | 8,631 | +0.19(+0.69%) |
Apr 15, 2019 | 26.95 | 27.75 | 26.93 | 27.12 | 8,321 | +0.16(+0.60%) |
Apr 12, 2019 | 26.81 | 26.95 | 26.25 | 26.95 | 14,995 | +0.15(+0.58%) |
Apr 11, 2019 | 26.84 | 26.85 | 26.54 | 26.80 | 3,741 | -0.05(-0.18%) |
Apr 10, 2019 | 26.83 | 26.85 | 26.23 | 26.85 | 13,113 | +0.08(+0.30%) |
Apr 09, 2019 | 27.05 | 27.54 | 26.53 | 26.77 | 18,854 | -0.46(-1.67%) |
Apr 08, 2019 | 26.37 | 27.37 | 26.37 | 27.22 | 13,429 | +0.15(+0.54%) |
Apr 05, 2019 | 26.99 | 27.28 | 26.70 | 27.08 | 16,469 | +0.23(+0.85%) |
Apr 04, 2019 | 26.24 | 27.06 | 25.48 | 26.85 | 13,537 | +0.57(+2.17%) |
Apr 03, 2019 | 26.15 | 26.36 | 25.67 | 26.28 | 11,671 | +0.24(+0.94%) |
Apr 02, 2019 | 25.59 | 26.04 | 25.25 | 26.04 | 38,118 | +0.37(+1.43%) |
Apr 01, 2019 | 25.19 | 25.79 | 25.10 | 25.67 | 12,378 | +0.48(+1.91%) |
Mar 29, 2019 | 25.20 | 25.79 | 24.87 | 25.19 | 23,844 | -0.49(-1.90%) |
Mar 28, 2019 | 26.21 | 26.21 | 25.49 | 25.68 | 17,016 | -0.62(-2.35%) |
Mar 27, 2019 | 26.28 | 26.35 | 25.95 | 26.30 | 15,648 | +0.02(+0.06%) |
Mar 26, 2019 | 26.13 | 26.41 | 26.05 | 26.28 | 16,467 | -0.07(-0.28%) |
Mar 25, 2019 | 25.91 | 26.48 | 25.91 | 26.35 | 10,513 | +0.37(+1.44%) |
Mar 22, 2019 | 26.17 | 26.25 | 25.40 | 25.98 | 29,990 | -0.18(-0.68%) |
Mar 21, 2019 | 26.08 | 26.77 | 24.74 | 26.16 | 43,244 | +0.08(+0.31%) |
Mar 20, 2019 | 26.07 | 26.49 | 25.73 | 26.08 | 12,238 | +0.11(+0.44%) |
Mar 19, 2019 | 26.03 | 26.52 | 25.80 | 25.96 | 8,115 | +0.02(+0.06%) |
Mar 18, 2019 | 25.95 | 26.12 | 25.19 | 25.95 | 21,721 | -0.02(-0.06%) |
Mar 15, 2019 | 25.88 | 26.29 | 25.55 | 25.96 | 53,588 | +0.02(+0.06%) |
Mar 14, 2019 | 25.56 | 26.21 | 24.61 | 25.95 | 26,710 | +0.07(+0.28%) |
Mar 13, 2019 | 26.30 | 26.37 | 25.85 | 25.87 | 21,401 | -0.06(-0.22%) |
Mar 12, 2019 | 26.19 | 26.19 | 25.67 | 25.93 | 15,627 | -0.23(-0.86%) |
Mar 11, 2019 | 25.50 | 26.59 | 25.50 | 26.16 | 11,238 | +0.61(+2.40%) |
Mar 08, 2019 | 25.11 | 25.54 | 24.65 | 25.54 | 44,691 | -0.15(-0.57%) |
Mar 07, 2019 | 25.36 | 26.61 | 25.36 | 25.69 | 29,102 | +0.44(+1.73%) |
Mar 06, 2019 | 24.48 | 25.60 | 24.07 | 25.25 | 100,817 | +1.83(+7.83%) |
Mar 05, 2019 | 24.11 | 24.36 | 23.42 | 23.42 | 65,801 | -0.68(-2.82%) |
Mar 04, 2019 | 24.50 | 24.56 | 24.09 | 24.10 | 9,308 | -0.46(-1.87%) |
Mar 01, 2019 | 24.52 | 25.02 | 24.38 | 24.56 | 11,265 | +0.06(+0.26%) |
Feb 28, 2019 | 24.56 | 24.62 | 24.23 | 24.49 | 16,721 | +0.16(+0.66%) |
Feb 27, 2019 | 24.17 | 24.35 | 23.77 | 24.33 | 15,102 | +0.01(+0.03%) |
Feb 26, 2019 | 24.37 | 24.73 | 24.22 | 24.32 | 7,550 | +0.14(+0.57%) |
Feb 25, 2019 | 24.30 | 24.88 | 24.10 | 24.18 | 18,184 | +0.06(+0.27%) |
Feb 22, 2019 | 23.89 | 24.71 | 23.63 | 24.12 | 35,406 | +0.40(+1.67%) |
Feb 21, 2019 | 23.59 | 23.93 | 23.50 | 23.72 | 11,347 | +0.28(+1.21%) |
Feb 20, 2019 | 23.43 | 23.67 | 23.43 | 23.44 | 14,173 | -0.03(-0.14%) |
Feb 19, 2019 | 22.83 | 23.54 | 22.82 | 23.47 | 15,145 | +0.46(+2.00%) |
Feb 15, 2019 | 22.34 | 23.02 | 22.34 | 23.01 | 17,455 | +0.77(+3.45%) |
Feb 14, 2019 | 22.20 | 22.59 | 22.20 | 22.25 | 10,071 | -0.11(-0.51%) |
Feb 13, 2019 | 22.03 | 22.41 | 21.93 | 22.36 | 6,354 | +0.24(+1.10%) |
Feb 12, 2019 | 22.08 | 22.12 | 21.95 | 22.12 | 6,067 | +0.06(+0.26%) |
Feb 11, 2019 | 22.12 | 22.22 | 22.04 | 22.06 | 9,860 | +0.01(+0.04%) |
Feb 08, 2019 | 21.92 | 22.07 | 21.81 | 22.05 | 13,617 | +0.11(+0.48%) |
Feb 07, 2019 | 21.98 | 22.08 | 21.94 | 21.95 | 5,793 | -0.17(-0.77%) |
Feb 06, 2019 | 21.97 | 22.14 | 21.83 | 22.12 | 7,630 | +0.14(+0.62%) |
Feb 05, 2019 | 22.39 | 22.61 | 21.93 | 21.98 | 6,324 | -0.21(-0.95%) |
Feb 04, 2019 | 21.75 | 22.54 | 21.75 | 22.19 | 13,265 | +0.36(+1.63%) |
Feb 01, 2019 | 22.05 | 22.67 | 21.73 | 21.83 | 14,113 | +0.13(+0.60%) |
Jan 31, 2019 | 21.86 | 21.86 | 21.58 | 21.70 | 21,403 | -0.27(-1.25%) |
Jan 30, 2019 | 21.73 | 22.14 | 21.73 | 21.98 | 12,015 | +0.27(+1.23%) |
Jan 29, 2019 | 21.81 | 22.21 | 21.63 | 21.71 | 20,358 | -0.09(-0.41%) |
Jan 28, 2019 | 21.81 | 22.12 | 21.57 | 21.80 | 26,047 | -0.15(-0.66%) |
Jan 25, 2019 | 22.18 | 22.32 | 21.83 | 21.95 | 11,760 | -0.19(-0.84%) |
Jan 24, 2019 | 22.46 | 23.04 | 21.88 | 22.13 | 16,202 | -0.36(-1.58%) |
Jan 23, 2019 | 22.56 | 22.90 | 22.30 | 22.49 | 23,660 | -0.08(-0.36%) |
Jan 22, 2019 | 22.79 | 23.19 | 22.24 | 22.57 | 26,710 | -0.23(-0.99%) |
Jan 18, 2019 | 23.12 | 23.20 | 22.80 | 22.80 | 27,112 | -0.33(-1.43%) |
Jan 17, 2019 | 23.07 | 23.55 | 23.07 | 23.13 | 14,240 | +0.16(+0.70%) |
Jan 16, 2019 | 23.43 | 23.43 | 22.84 | 22.96 | 20,132 | -0.35(-1.49%) |
Jan 15, 2019 | 22.67 | 23.52 | 22.67 | 23.31 | 27,255 | +0.66(+2.92%) |
Jan 14, 2019 | 22.80 | 23.70 | 22.62 | 22.65 | 22,910 | -0.25(-1.09%) |
Jan 11, 2019 | 23.03 | 23.37 | 22.77 | 22.90 | 12,008 | -0.13(-0.56%) |
Jan 10, 2019 | 23.22 | 23.66 | 23.02 | 23.03 | 25,283 | -0.54(-2.30%) |
Jan 09, 2019 | 22.68 | 23.80 | 22.48 | 23.57 | 32,679 | +0.89(+3.92%) |
Jan 08, 2019 | 23.14 | 23.17 | 22.48 | 22.68 | 32,784 | -0.56(-2.40%) |
Jan 07, 2019 | 23.19 | 23.24 | 22.22 | 23.24 | 36,254 | +0.05(+0.21%) |
Jan 04, 2019 | 22.94 | 23.96 | 22.82 | 23.19 | 25,502 | +0.27(+1.20%) |
Jan 03, 2019 | 23.14 | 24.86 | 22.83 | 22.92 | 13,209 | -0.59(-2.51%) |
Jan 02, 2019 | 23.46 | 23.82 | 22.79 | 23.51 | 47,212 | -0.06(-0.24%) |
Dec 31, 2018 | 24.50 | 24.50 | 23.40 | 23.56 | 39,987 | -0.35(-1.45%) |
Dec 28, 2018 | 24.68 | 24.68 | 23.90 | 23.91 | 40,729 | -0.89(-3.58%) |
Dec 27, 2018 | 24.03 | 25.16 | 23.63 | 24.80 | 9,148 | +0.44(+1.82%) |
Dec 26, 2018 | 23.21 | 24.81 | 23.07 | 24.35 | 17,913 | +1.30(+5.64%) |
Dec 24, 2018 | 24.22 | 24.22 | 22.74 | 23.05 | 13,122 | -1.07(-4.42%) |
Dec 21, 2018 | 24.66 | 24.77 | 24.12 | 24.12 | 54,347 | -0.60(-2.42%) |
Dec 20, 2018 | 21.83 | 24.89 | 21.83 | 24.72 | 28,606 | +0.61(+2.55%) |
Dec 19, 2018 | 24.28 | 24.92 | 23.59 | 24.10 | 23,315 | -0.27(-1.13%) |
Dec 18, 2018 | 24.43 | 25.03 | 24.36 | 24.38 | 8,734 | +0.08(+0.33%) |
Dec 17, 2018 | 24.69 | 24.69 | 23.63 | 24.30 | 23,135 | -0.39(-1.57%) |
Dec 14, 2018 | 24.81 | 25.18 | 24.57 | 24.69 | 11,884 | -0.17(-0.68%) |
Dec 13, 2018 | 25.65 | 25.81 | 24.61 | 24.85 | 18,469 | -0.95(-3.69%) |
Dec 12, 2018 | 25.39 | 26.58 | 24.69 | 25.81 | 17,369 | +0.44(+1.75%) |
Dec 11, 2018 | 24.78 | 25.57 | 24.78 | 25.36 | 23,847 | +0.21(+0.83%) |
Dec 10, 2018 | 24.54 | 25.18 | 24.48 | 25.15 | 21,850 | +0.52(+2.10%) |
Dec 07, 2018 | 25.41 | 25.75 | 24.17 | 24.64 | 34,292 | -0.90(-3.54%) |
Dec 06, 2018 | 25.93 | 26.23 | 25.54 | 25.54 | 14,482 | -0.29(-1.13%) |
Dec 04, 2018 | 26.48 | 27.26 | 25.82 | 25.83 | 15,846 | -1.28(-4.71%) |
Dec 03, 2018 | 27.11 | 27.83 | 26.74 | 27.11 | 12,839 | +0.36(+1.33%) |
Nov 30, 2018 | 26.80 | 27.45 | 26.45 | 26.75 | 20,674 | +0.11(+0.42%) |
Nov 29, 2018 | 26.87 | 26.87 | 26.59 | 26.64 | 6,128 | -0.31(-1.16%) |
Nov 28, 2018 | 26.43 | 27.12 | 26.43 | 26.95 | 9,809 | +0.52(+1.97%) |
Nov 27, 2018 | 26.76 | 26.93 | 26.41 | 26.43 | 6,847 | -0.33(-1.23%) |
Nov 26, 2018 | 26.89 | 26.89 | 26.58 | 26.76 | 9,104 | -0.11(-0.42%) |
Nov 23, 2018 | 26.87 | 26.87 | 26.87 | 26.87 | 2,119 | +0.17(+0.63%) |
Nov 21, 2018 | 26.70 | 26.70 | 26.70 | 0 | +0.05(+0.18%) | |
Nov 20, 2018 | 26.73 | 26.86 | 25.70 | 26.66 | 12,470 | -0.39(-1.42%) |
Nov 19, 2018 | 26.86 | 27.27 | 26.86 | 27.04 | 11,622 | +0.17(+0.63%) |
Nov 16, 2018 | 26.63 | 27.15 | 25.27 | 26.87 | 14,086 | +0.31(+1.18%) |
Nov 15, 2018 | 26.87 | 27.15 | 26.50 | 26.56 | 18,309 | -0.25(-0.93%) |
Nov 14, 2018 | 27.35 | 27.35 | 26.81 | 26.81 | 8,551 | -0.37(-1.36%) |
Nov 13, 2018 | 26.59 | 27.26 | 26.10 | 27.18 | 15,004 | +0.33(+1.23%) |
Nov 12, 2018 | 26.87 | 27.20 | 26.54 | 26.85 | 14,574 | +0.01(+0.03%) |
Nov 09, 2018 | 26.96 | 27.17 | 26.84 | 26.84 | 12,216 | +0.00(+0.00%) |
Nov 08, 2018 | 26.60 | 26.98 | 26.60 | 26.84 | 5,315 | +0.40(+1.52%) |
Nov 07, 2018 | 25.27 | 26.57 | 25.27 | 26.44 | 11,552 | +0.10(+0.40%) |
Nov 06, 2018 | 26.00 | 26.52 | 25.90 | 26.34 | 9,463 | +0.26(+0.98%) |
Nov 05, 2018 | 25.80 | 26.82 | 25.80 | 26.08 | 20,867 | +0.51(+1.98%) |
Nov 02, 2018 | 25.63 | 26.64 | 25.48 | 25.57 | 20,195 | -0.14(-0.56%) |
Nov 01, 2018 | 25.50 | 26.09 | 25.50 | 25.72 | 16,342 | +0.34(+1.33%) |
Oct 31, 2018 | 25.98 | 26.17 | 25.27 | 25.38 | 15,936 | -0.26(-1.03%) |
Oct 30, 2018 | 25.62 | 26.19 | 25.47 | 25.65 | 19,628 | +0.59(+2.34%) |
Oct 29, 2018 | 24.51 | 25.48 | 24.45 | 25.06 | 15,139 | +0.79(+3.24%) |
Oct 26, 2018 | 24.23 | 24.87 | 24.23 | 24.27 | 21,691 | -0.16(-0.66%) |
Oct 25, 2018 | 24.21 | 24.78 | 24.12 | 24.43 | 21,754 | +0.26(+1.10%) |
Oct 24, 2018 | 24.71 | 24.84 | 24.17 | 24.17 | 20,450 | -0.26(-1.08%) |
Oct 23, 2018 | 24.27 | 24.78 | 24.27 | 24.43 | 19,009 | +0.03(+0.13%) |
Oct 22, 2018 | 24.33 | 24.86 | 24.31 | 24.40 | 24,179 | +0.06(+0.23%) |
Oct 19, 2018 | 24.64 | 25.24 | 24.24 | 24.35 | 20,444 | -0.34(-1.36%) |
Oct 18, 2018 | 25.56 | 25.59 | 24.54 | 24.68 | 27,414 | -0.78(-3.06%) |
Oct 17, 2018 | 25.86 | 26.59 | 25.45 | 25.46 | 50,058 | -0.46(-1.76%) |
Oct 16, 2018 | 25.27 | 25.92 | 25.27 | 25.92 | 31,744 | +0.32(+1.25%) |
Oct 15, 2018 | 25.16 | 25.75 | 25.01 | 25.60 | 17,037 | +0.42(+1.66%) |
Oct 12, 2018 | 24.78 | 25.75 | 24.76 | 25.18 | 25,181 | +0.49(+1.98%) |
Oct 11, 2018 | 24.83 | 25.23 | 24.44 | 24.69 | 17,851 | -0.14(-0.55%) |
Oct 10, 2018 | 24.94 | 25.52 | 24.83 | 24.83 | 16,363 | -0.42(-1.65%) |
Oct 09, 2018 | 23.94 | 25.66 | 23.94 | 25.24 | 20,272 | +1.11(+4.59%) |
Oct 08, 2018 | 25.06 | 25.50 | 23.99 | 24.14 | 43,285 | -0.92(-3.68%) |
Oct 05, 2018 | 25.32 | 25.38 | 24.79 | 25.06 | 21,067 | -0.51(-1.98%) |
Oct 04, 2018 | 26.66 | 26.98 | 25.09 | 25.57 | 29,879 | -1.34(-4.98%) |
Oct 03, 2018 | 27.73 | 27.73 | 26.82 | 26.90 | 9,034 | -0.29(-1.06%) |
Oct 02, 2018 | 27.50 | 27.99 | 27.19 | 27.19 | 11,166 | -0.79(-2.84%) |
Oct 01, 2018 | 28.24 | 28.24 | 27.74 | 27.99 | 7,838 | -0.23(-0.82%) |
Sep 28, 2018 | 27.78 | 28.23 | 27.57 | 28.22 | 10,596 | +0.37(+1.32%) |
Sep 27, 2018 | 27.84 | 27.87 | 27.18 | 27.85 | 7,714 | -0.07(-0.26%) |
Sep 26, 2018 | 28.33 | 28.38 | 27.77 | 27.92 | 8,253 | -0.56(-1.97%) |
Sep 25, 2018 | 28.35 | 28.59 | 28.12 | 28.48 | 8,969 | +0.27(+0.97%) |
Sep 24, 2018 | 28.26 | 28.80 | 28.03 | 28.21 | 16,345 | -0.11(-0.40%) |
Sep 21, 2018 | 27.59 | 28.39 | 27.59 | 28.32 | 62,830 | +0.67(+2.44%) |
Sep 20, 2018 | 27.56 | 29.13 | 27.09 | 27.65 | 21,847 | +0.35(+1.29%) |
Sep 19, 2018 | 28.21 | 28.40 | 27.30 | 27.30 | 18,907 | -1.05(-3.71%) |
Sep 18, 2018 | 29.08 | 29.13 | 28.30 | 28.35 | 12,440 | -0.58(-2.00%) |
Sep 17, 2018 | 29.13 | 29.25 | 28.15 | 28.93 | 9,666 | -0.30(-1.04%) |
Sep 14, 2018 | 29.33 | 29.33 | 29.01 | 29.23 | 4,861 | +0.11(+0.39%) |
Sep 13, 2018 | 29.11 | 29.27 | 28.55 | 29.12 | 6,317 | +0.28(+0.97%) |
Sep 12, 2018 | 29.05 | 29.07 | 28.57 | 28.84 | 9,465 | -0.18(-0.61%) |
Sep 11, 2018 | 29.31 | 29.35 | 28.74 | 29.01 | 16,512 | -0.33(-1.12%) |
Sep 10, 2018 | 30.07 | 30.07 | 28.93 | 29.34 | 13,574 | -0.22(-0.76%) |
Sep 07, 2018 | 29.20 | 30.10 | 29.00 | 29.57 | 18,824 | +0.42(+1.43%) |
Sep 06, 2018 | 27.88 | 29.59 | 27.88 | 29.15 | 48,143 | +1.32(+4.76%) |
Sep 05, 2018 | 29.02 | 29.02 | 27.70 | 27.83 | 23,143 | -1.11(-3.83%) |