Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 26.72 | 26.93 | 26.31 | 26.42 | 68,600 | -0.12(-0.45%) |
Aug 29, 2019 | 26.26 | 26.64 | 26.10 | 26.54 | 65,870 | +0.53(+2.04%) |
Aug 28, 2019 | 26.07 | 26.57 | 25.98 | 26.01 | 44,810 | +0.00(+0.00%) |
Aug 27, 2019 | 26.20 | 26.42 | 25.65 | 26.01 | 125,664 | -0.04(-0.15%) |
Aug 26, 2019 | 25.32 | 26.17 | 24.77 | 26.05 | 67,186 | +1.06(+4.24%) |
Aug 23, 2019 | 25.58 | 25.67 | 24.94 | 24.99 | 62,800 | -0.66(-2.57%) |
Aug 22, 2019 | 25.21 | 25.74 | 25.21 | 25.65 | 87,336 | +0.49(+1.95%) |
Aug 21, 2019 | 25.02 | 25.55 | 24.84 | 25.16 | 77,947 | +0.49(+1.99%) |
Aug 20, 2019 | 23.78 | 24.84 | 23.68 | 24.67 | 309,673 | +0.99(+4.18%) |
Aug 19, 2019 | 23.43 | 23.92 | 23.08 | 23.68 | 518,555 | +0.56(+2.42%) |
Aug 16, 2019 | 23.20 | 23.36 | 23.01 | 23.12 | 283,800 | +0.28(+1.23%) |
Aug 15, 2019 | 22.56 | 23.30 | 22.50 | 22.84 | 165,153 | +0.24(+1.06%) |
Aug 14, 2019 | 23.15 | 23.18 | 22.48 | 22.60 | 171,248 | -0.70(-3.00%) |
Aug 13, 2019 | 22.87 | 23.59 | 22.70 | 23.30 | 94,823 | +0.27(+1.17%) |
Aug 12, 2019 | 23.70 | 23.93 | 23.01 | 23.03 | 122,158 | -0.61(-2.58%) |
Aug 09, 2019 | 24.39 | 24.39 | 23.34 | 23.64 | 238,400 | -0.24(-1.01%) |
Aug 08, 2019 | 23.70 | 24.07 | 23.10 | 23.88 | 563,853 | +0.37(+1.57%) |
Aug 07, 2019 | 22.97 | 23.71 | 22.96 | 23.51 | 312,833 | +0.64(+2.80%) |
Aug 06, 2019 | 23.73 | 24.24 | 22.40 | 22.87 | 308,066 | -0.90(-3.79%) |
Aug 05, 2019 | 22.96 | 24.25 | 22.96 | 23.77 | 312,304 | +0.34(+1.45%) |
Aug 02, 2019 | 28.00 | 28.75 | 23.03 | 23.43 | 341,300 | -6.67(-22.16%) |
Aug 01, 2019 | 30.30 | 30.46 | 29.92 | 30.10 | 114,749 | -0.28(-0.92%) |
Jul 31, 2019 | 30.76 | 31.36 | 30.22 | 30.38 | 99,284 | -0.19(-0.62%) |
Jul 30, 2019 | 29.57 | 30.63 | 29.53 | 30.57 | 91,137 | +0.86(+2.89%) |
Jul 29, 2019 | 29.71 | 29.98 | 29.49 | 29.71 | 47,870 | -0.19(-0.64%) |
Jul 26, 2019 | 29.48 | 29.92 | 29.37 | 29.90 | 54,000 | +0.50(+1.70%) |
Jul 25, 2019 | 29.71 | 30.05 | 29.39 | 29.40 | 64,980 | -0.41(-1.38%) |
Jul 24, 2019 | 29.06 | 29.94 | 29.06 | 29.81 | 61,184 | +0.71(+2.44%) |
Jul 23, 2019 | 28.24 | 29.16 | 28.22 | 29.10 | 57,377 | +0.96(+3.41%) |
Jul 22, 2019 | 27.96 | 28.18 | 27.66 | 28.14 | 52,504 | +0.13(+0.46%) |
Jul 19, 2019 | 27.61 | 28.31 | 27.61 | 28.01 | 39,800 | +0.29(+1.05%) |
Jul 18, 2019 | 27.30 | 27.72 | 27.02 | 27.72 | 39,897 | +0.41(+1.50%) |
Jul 17, 2019 | 27.67 | 27.67 | 27.09 | 27.31 | 62,748 | -0.31(-1.12%) |
Jul 16, 2019 | 27.92 | 28.26 | 27.54 | 27.62 | 63,375 | -0.32(-1.15%) |
Jul 15, 2019 | 28.30 | 28.77 | 27.90 | 27.94 | 78,842 | -0.47(-1.65%) |
Jul 12, 2019 | 27.52 | 28.57 | 27.52 | 28.41 | 50,300 | +0.91(+3.31%) |
Jul 11, 2019 | 27.91 | 27.91 | 27.26 | 27.50 | 40,387 | -0.39(-1.40%) |
Jul 10, 2019 | 27.93 | 28.30 | 27.84 | 27.89 | 50,620 | -0.04(-0.14%) |
Jul 09, 2019 | 28.24 | 28.38 | 27.73 | 27.93 | 32,723 | -0.51(-1.79%) |
Jul 08, 2019 | 28.54 | 28.77 | 28.12 | 28.44 | 38,489 | +0.08(+0.28%) |
Jul 05, 2019 | 28.56 | 28.66 | 28.23 | 28.36 | 42,000 | -0.30(-1.05%) |
Jul 03, 2019 | 28.18 | 28.75 | 28.16 | 28.66 | 28,200 | +0.51(+1.81%) |
Jul 02, 2019 | 28.53 | 28.57 | 27.92 | 28.15 | 69,550 | -0.29(-1.02%) |
Jul 01, 2019 | 27.19 | 28.59 | 27.08 | 28.44 | 115,558 | +1.49(+5.53%) |
Jun 28, 2019 | 27.00 | 27.77 | 26.95 | 26.95 | 533,100 | -0.02(-0.07%) |
Jun 27, 2019 | 26.67 | 26.98 | 26.50 | 26.97 | 85,462 | +0.30(+1.12%) |
Jun 26, 2019 | 26.99 | 27.39 | 26.44 | 26.67 | 106,491 | -0.22(-0.82%) |
Jun 25, 2019 | 26.78 | 27.06 | 26.54 | 26.89 | 111,745 | +0.06(+0.22%) |
Jun 24, 2019 | 27.69 | 27.93 | 26.72 | 26.83 | 58,946 | -0.85(-3.07%) |
Jun 21, 2019 | 28.25 | 28.30 | 27.62 | 27.68 | 66,600 | -0.73(-2.57%) |
Jun 20, 2019 | 28.25 | 28.62 | 28.06 | 28.41 | 75,654 | +0.24(+0.85%) |
Jun 19, 2019 | 28.56 | 28.70 | 27.82 | 28.17 | 80,234 | -0.51(-1.78%) |
Jun 18, 2019 | 28.93 | 29.31 | 28.57 | 28.68 | 86,739 | -0.08(-0.28%) |
Jun 17, 2019 | 27.89 | 28.88 | 27.70 | 28.76 | 60,045 | +0.83(+2.97%) |
Jun 14, 2019 | 28.15 | 28.26 | 27.74 | 27.93 | 64,300 | -0.16(-0.57%) |
Jun 13, 2019 | 27.63 | 28.09 | 27.55 | 28.09 | 75,088 | +0.54(+1.96%) |
Jun 12, 2019 | 27.87 | 27.91 | 27.34 | 27.55 | 61,784 | +0.05(+0.18%) |
Jun 11, 2019 | 28.05 | 28.15 | 27.45 | 27.50 | 85,410 | -0.40(-1.43%) |
Jun 10, 2019 | 28.43 | 28.68 | 27.88 | 27.90 | 77,987 | -0.47(-1.66%) |
Jun 07, 2019 | 28.15 | 28.44 | 28.02 | 28.37 | 58,300 | +0.32(+1.14%) |
Jun 06, 2019 | 28.45 | 28.45 | 27.88 | 28.05 | 75,872 | -0.31(-1.09%) |
Jun 05, 2019 | 28.61 | 28.76 | 28.11 | 28.36 | 89,219 | -0.14(-0.49%) |
Jun 04, 2019 | 28.93 | 28.98 | 28.40 | 28.50 | 136,767 | -0.17(-0.59%) |
Jun 03, 2019 | 28.29 | 28.99 | 28.25 | 28.67 | 115,676 | +0.52(+1.85%) |
May 31, 2019 | 28.18 | 28.38 | 27.97 | 28.15 | 94,300 | -0.21(-0.74%) |
May 30, 2019 | 28.98 | 29.23 | 28.23 | 28.36 | 88,629 | -0.52(-1.80%) |
May 29, 2019 | 29.61 | 29.61 | 28.38 | 28.88 | 162,087 | -1.01(-3.38%) |
May 28, 2019 | 29.64 | 30.00 | 29.63 | 29.89 | 171,954 | +0.15(+0.50%) |
May 24, 2019 | 29.06 | 29.97 | 29.06 | 29.74 | 90,700 | +0.78(+2.69%) |
May 23, 2019 | 29.59 | 29.63 | 28.80 | 28.96 | 83,117 | -0.68(-2.29%) |
May 22, 2019 | 30.20 | 30.49 | 29.36 | 29.64 | 107,191 | -0.69(-2.27%) |
May 21, 2019 | 30.08 | 30.43 | 29.95 | 30.33 | 195,583 | +0.28(+0.93%) |
May 20, 2019 | 29.95 | 30.49 | 29.44 | 30.05 | 162,897 | -0.15(-0.50%) |
May 17, 2019 | 28.94 | 30.27 | 28.94 | 30.20 | 264,200 | +1.05(+3.60%) |
May 16, 2019 | 28.76 | 29.20 | 28.76 | 29.15 | 82,512 | +0.39(+1.36%) |
May 15, 2019 | 29.20 | 29.53 | 28.65 | 28.76 | 60,737 | -0.63(-2.14%) |
May 14, 2019 | 28.74 | 29.50 | 28.53 | 29.39 | 112,218 | +0.64(+2.23%) |
May 13, 2019 | 28.81 | 29.07 | 28.39 | 28.75 | 90,196 | -0.34(-1.17%) |
May 10, 2019 | 28.76 | 29.13 | 28.39 | 29.09 | 216,400 | +0.32(+1.11%) |
May 09, 2019 | 28.61 | 28.94 | 28.27 | 28.77 | 182,281 | -0.02(-0.07%) |
May 08, 2019 | 28.61 | 29.02 | 28.14 | 28.79 | 277,930 | -0.01(-0.03%) |
May 07, 2019 | 26.99 | 29.16 | 26.99 | 28.80 | 366,412 | +2.65(+10.13%) |
May 06, 2019 | 27.57 | 27.57 | 26.08 | 26.15 | 147,436 | -1.42(-5.15%) |
May 03, 2019 | 27.40 | 27.91 | 27.31 | 27.57 | 149,300 | +0.34(+1.25%) |
May 02, 2019 | 27.46 | 27.50 | 26.80 | 27.23 | 127,008 | -0.04(-0.15%) |
May 01, 2019 | 27.09 | 27.82 | 27.09 | 27.27 | 239,612 | +0.29(+1.07%) |
Apr 30, 2019 | 26.95 | 27.17 | 26.35 | 26.98 | 272,385 | +0.19(+0.71%) |
Apr 29, 2019 | 26.57 | 27.00 | 26.39 | 26.79 | 204,231 | +0.32(+1.21%) |
Apr 26, 2019 | 26.11 | 26.74 | 25.82 | 26.47 | 107,700 | +0.45(+1.73%) |
Apr 25, 2019 | 26.45 | 26.45 | 25.82 | 26.02 | 93,987 | -0.40(-1.51%) |
Apr 24, 2019 | 25.94 | 26.81 | 25.94 | 26.42 | 187,921 | +0.51(+1.97%) |
Apr 23, 2019 | 25.49 | 25.92 | 25.26 | 25.91 | 150,581 | +0.39(+1.53%) |
Apr 22, 2019 | 25.93 | 26.09 | 25.45 | 25.52 | 83,082 | -0.44(-1.69%) |
Apr 18, 2019 | 25.83 | 26.21 | 25.44 | 25.96 | 180,000 | +0.05(+0.19%) |
Apr 17, 2019 | 26.03 | 26.20 | 25.78 | 25.91 | 160,656 | -0.04(-0.15%) |
Apr 16, 2019 | 25.95 | 26.09 | 25.78 | 25.95 | 258,807 | +0.10(+0.39%) |
Apr 15, 2019 | 25.92 | 26.20 | 25.65 | 25.85 | 299,198 | -0.10(-0.39%) |
Apr 12, 2019 | 25.91 | 26.14 | 25.71 | 25.95 | 76,600 | +0.14(+0.54%) |
Apr 11, 2019 | 26.03 | 26.23 | 25.80 | 25.81 | 49,855 | -0.39(-1.49%) |
Apr 10, 2019 | 25.70 | 26.39 | 25.65 | 26.20 | 118,753 | +0.51(+1.99%) |
Apr 09, 2019 | 26.13 | 26.36 | 25.68 | 25.69 | 173,829 | -0.44(-1.68%) |
Apr 08, 2019 | 25.89 | 26.37 | 25.78 | 26.13 | 147,132 | +0.23(+0.89%) |
Apr 05, 2019 | 25.85 | 26.07 | 25.64 | 25.90 | 74,200 | +0.05(+0.19%) |
Apr 04, 2019 | 25.46 | 26.04 | 25.29 | 25.85 | 202,658 | +0.39(+1.53%) |
Apr 03, 2019 | 26.11 | 26.11 | 25.42 | 25.46 | 132,847 | -0.42(-1.62%) |
Apr 02, 2019 | 26.25 | 26.33 | 25.82 | 25.88 | 82,436 | -0.25(-0.96%) |
Apr 01, 2019 | 25.65 | 26.23 | 25.48 | 26.13 | 115,254 | +0.57(+2.23%) |
Mar 29, 2019 | 26.20 | 26.20 | 25.44 | 25.56 | 78,300 | -0.40(-1.54%) |
Mar 28, 2019 | 26.10 | 26.36 | 25.81 | 25.96 | 57,149 | -0.09(-0.35%) |
Mar 27, 2019 | 26.22 | 26.33 | 25.07 | 26.05 | 80,175 | -0.18(-0.69%) |
Mar 26, 2019 | 26.76 | 26.86 | 26.16 | 26.23 | 49,693 | -0.31(-1.17%) |
Mar 25, 2019 | 26.47 | 26.93 | 26.36 | 26.54 | 78,407 | +0.07(+0.26%) |
Mar 22, 2019 | 27.75 | 27.78 | 26.47 | 26.47 | 117,600 | -1.52(-5.43%) |
Mar 21, 2019 | 27.87 | 28.44 | 27.80 | 27.99 | 215,631 | +0.13(+0.47%) |
Mar 20, 2019 | 28.66 | 28.68 | 27.37 | 27.86 | 194,926 | -0.73(-2.55%) |
Mar 19, 2019 | 29.31 | 29.31 | 28.56 | 28.59 | 84,752 | -0.67(-2.29%) |
Mar 18, 2019 | 29.26 | 29.54 | 29.10 | 29.26 | 83,097 | +0.01(+0.03%) |
Mar 15, 2019 | 29.00 | 29.46 | 29.00 | 29.25 | 173,800 | +0.27(+0.93%) |
Mar 14, 2019 | 29.07 | 29.26 | 28.91 | 28.98 | 84,827 | -0.02(-0.07%) |
Mar 13, 2019 | 29.55 | 29.65 | 28.99 | 29.00 | 875,135 | -0.48(-1.63%) |
Mar 12, 2019 | 29.87 | 29.87 | 29.30 | 29.48 | 101,864 | -0.32(-1.07%) |
Mar 11, 2019 | 30.08 | 30.40 | 29.78 | 29.80 | 71,820 | -0.16(-0.53%) |
Mar 08, 2019 | 30.07 | 30.39 | 29.83 | 29.96 | 111,200 | -0.25(-0.83%) |
Mar 07, 2019 | 30.84 | 31.18 | 30.20 | 30.21 | 267,802 | -0.67(-2.17%) |
Mar 06, 2019 | 31.18 | 31.65 | 30.71 | 30.88 | 188,786 | -0.32(-1.03%) |
Mar 05, 2019 | 31.03 | 31.48 | 31.00 | 31.20 | 113,913 | -0.03(-0.10%) |
Mar 04, 2019 | 31.76 | 31.87 | 31.11 | 31.23 | 127,683 | -0.50(-1.58%) |
Mar 01, 2019 | 31.32 | 31.80 | 31.10 | 31.73 | 110,400 | +0.45(+1.44%) |
Feb 28, 2019 | 31.25 | 31.45 | 31.14 | 31.28 | 163,866 | +0.05(+0.16%) |
Feb 27, 2019 | 31.15 | 31.32 | 30.81 | 31.23 | 166,842 | +0.07(+0.22%) |
Feb 26, 2019 | 31.19 | 31.45 | 30.78 | 31.16 | 247,504 | -0.10(-0.32%) |
Feb 25, 2019 | 31.26 | 31.54 | 31.05 | 31.26 | 136,257 | +0.19(+0.61%) |
Feb 22, 2019 | 31.13 | 31.23 | 30.88 | 31.07 | 108,000 | -0.08(-0.26%) |
Feb 21, 2019 | 31.72 | 31.86 | 30.77 | 31.15 | 60,748 | -0.56(-1.77%) |
Feb 20, 2019 | 30.70 | 32.06 | 30.58 | 31.71 | 140,803 | +0.96(+3.12%) |
Feb 19, 2019 | 30.00 | 30.90 | 29.74 | 30.75 | 262,098 | +0.65(+2.16%) |
Feb 15, 2019 | 30.71 | 31.17 | 29.95 | 30.10 | 131,700 | -0.52(-1.70%) |
Feb 14, 2019 | 30.33 | 30.99 | 30.15 | 30.62 | 244,649 | +0.24(+0.79%) |
Feb 13, 2019 | 31.17 | 31.35 | 30.21 | 30.38 | 103,142 | -0.78(-2.50%) |
Feb 12, 2019 | 31.54 | 31.54 | 30.50 | 31.16 | 169,115 | +0.07(+0.23%) |
Feb 11, 2019 | 31.25 | 32.15 | 30.96 | 31.09 | 220,828 | -0.16(-0.51%) |
Feb 08, 2019 | 31.11 | 31.40 | 29.56 | 31.25 | 273,800 | -0.06(-0.19%) |
Feb 07, 2019 | 36.00 | 36.50 | 31.16 | 31.31 | 901,999 | -8.63(-21.61%) |
Feb 06, 2019 | 39.45 | 40.21 | 39.32 | 39.94 | 146,761 | +0.32(+0.81%) |
Feb 05, 2019 | 39.89 | 40.07 | 39.25 | 39.62 | 98,223 | +0.06(+0.15%) |
Feb 04, 2019 | 39.11 | 39.81 | 39.05 | 39.56 | 64,789 | +0.46(+1.18%) |
Feb 01, 2019 | 39.36 | 39.36 | 38.53 | 39.10 | 120,300 | -0.11(-0.28%) |
Jan 31, 2019 | 39.17 | 39.87 | 38.88 | 39.21 | 91,102 | -0.09(-0.23%) |
Jan 30, 2019 | 39.01 | 39.50 | 38.78 | 39.30 | 54,019 | +0.40(+1.03%) |
Jan 29, 2019 | 39.08 | 39.28 | 38.45 | 38.90 | 71,247 | -0.11(-0.28%) |
Jan 28, 2019 | 39.32 | 39.62 | 38.85 | 39.01 | 83,197 | -0.47(-1.19%) |
Jan 25, 2019 | 39.51 | 40.04 | 39.47 | 39.48 | 69,500 | +0.00(+0.00%) |
Jan 24, 2019 | 39.58 | 40.04 | 39.04 | 39.48 | 91,482 | -0.10(-0.25%) |
Jan 23, 2019 | 40.21 | 40.59 | 39.32 | 39.58 | 142,617 | -0.49(-1.22%) |
Jan 22, 2019 | 39.40 | 40.14 | 39.19 | 40.07 | 126,802 | +0.64(+1.62%) |
Jan 18, 2019 | 38.91 | 39.62 | 38.73 | 39.43 | 126,600 | +0.52(+1.34%) |
Jan 17, 2019 | 38.40 | 39.36 | 38.15 | 38.91 | 116,027 | +0.50(+1.30%) |
Jan 16, 2019 | 37.79 | 38.45 | 37.78 | 38.41 | 54,326 | +0.68(+1.80%) |
Jan 15, 2019 | 38.16 | 38.38 | 37.63 | 37.73 | 184,277 | -0.40(-1.05%) |
Jan 14, 2019 | 38.50 | 38.78 | 38.06 | 38.13 | 94,548 | -0.52(-1.35%) |
Jan 11, 2019 | 38.17 | 39.15 | 38.07 | 38.65 | 117,600 | +0.47(+1.23%) |
Jan 10, 2019 | 37.89 | 38.91 | 37.50 | 38.18 | 133,494 | +0.27(+0.71%) |
Jan 09, 2019 | 38.31 | 38.81 | 37.80 | 37.91 | 95,519 | -0.39(-1.02%) |
Jan 08, 2019 | 38.38 | 38.82 | 37.95 | 38.30 | 198,028 | +0.14(+0.37%) |
Jan 07, 2019 | 36.91 | 38.76 | 36.62 | 38.16 | 180,178 | +1.40(+3.81%) |
Jan 04, 2019 | 36.01 | 37.08 | 36.00 | 36.76 | 186,800 | +0.74(+2.05%) |
Jan 03, 2019 | 34.90 | 36.28 | 34.68 | 36.02 | 166,710 | +1.08(+3.09%) |
Jan 02, 2019 | 34.05 | 35.14 | 33.65 | 34.94 | 148,554 | +0.49(+1.42%) |
Dec 31, 2018 | 34.67 | 34.67 | 33.45 | 34.45 | 175,500 | +0.25(+0.73%) |
Dec 28, 2018 | 32.59 | 34.41 | 32.59 | 34.20 | 356,500 | +1.81(+5.59%) |
Dec 27, 2018 | 31.43 | 32.46 | 31.18 | 32.39 | 100,010 | +0.58(+1.82%) |
Dec 26, 2018 | 31.03 | 31.87 | 30.27 | 31.81 | 91,654 | +0.90(+2.91%) |
Dec 24, 2018 | 31.16 | 31.45 | 30.62 | 30.91 | 73,700 | -0.26(-0.83%) |
Dec 21, 2018 | 31.79 | 32.54 | 30.76 | 31.17 | 430,700 | -0.64(-2.01%) |
Dec 20, 2018 | 32.60 | 33.09 | 31.69 | 31.81 | 123,661 | -0.81(-2.48%) |
Dec 19, 2018 | 32.46 | 32.84 | 32.27 | 32.62 | 121,695 | +0.19(+0.59%) |
Dec 18, 2018 | 31.97 | 32.88 | 31.70 | 32.43 | 187,698 | +0.54(+1.69%) |
Dec 17, 2018 | 32.95 | 33.26 | 31.68 | 31.89 | 141,822 | -1.16(-3.51%) |
Dec 14, 2018 | 33.79 | 33.79 | 32.74 | 33.05 | 144,200 | -0.97(-2.85%) |
Dec 13, 2018 | 33.88 | 34.10 | 33.55 | 34.02 | 76,956 | +0.15(+0.44%) |
Dec 12, 2018 | 34.22 | 34.58 | 33.82 | 33.87 | 75,929 | -0.27(-0.79%) |
Dec 11, 2018 | 34.15 | 34.46 | 33.34 | 34.14 | 118,656 | +0.32(+0.95%) |
Dec 10, 2018 | 33.01 | 33.90 | 32.49 | 33.82 | 163,520 | +0.79(+2.39%) |
Dec 07, 2018 | 32.67 | 34.16 | 32.50 | 33.03 | 195,500 | +0.41(+1.26%) |
Dec 06, 2018 | 32.55 | 33.67 | 31.67 | 32.62 | 584,240 | -0.54(-1.63%) |
Dec 04, 2018 | 34.22 | 34.90 | 32.79 | 33.16 | 125,300 | -1.28(-3.72%) |
Dec 03, 2018 | 34.21 | 34.66 | 33.67 | 34.44 | 137,434 | +0.59(+1.74%) |
Nov 30, 2018 | 32.61 | 34.10 | 32.53 | 33.85 | 143,300 | +1.12(+3.42%) |
Nov 29, 2018 | 31.56 | 33.09 | 31.56 | 32.73 | 104,131 | +0.95(+2.99%) |
Nov 28, 2018 | 32.60 | 32.60 | 29.81 | 31.78 | 273,544 | +1.38(+4.54%) |
Nov 27, 2018 | 30.94 | 31.76 | 30.31 | 30.40 | 132,105 | -0.59(-1.90%) |
Nov 26, 2018 | 31.11 | 31.81 | 30.60 | 30.99 | 75,421 | -0.08(-0.26%) |
Nov 23, 2018 | 30.80 | 31.19 | 30.80 | 31.07 | 30,700 | +0.26(+0.84%) |
Nov 21, 2018 | 30.81 | 30.81 | 30.81 | 0 | -0.03(-0.10%) | |
Nov 20, 2018 | 31.16 | 31.39 | 30.76 | 30.84 | 53,483 | -0.40(-1.28%) |
Nov 19, 2018 | 31.39 | 31.49 | 30.94 | 31.24 | 108,207 | -0.14(-0.45%) |
Nov 16, 2018 | 31.22 | 31.56 | 30.91 | 31.38 | 104,200 | +0.02(+0.06%) |
Nov 15, 2018 | 31.02 | 31.50 | 30.74 | 31.36 | 86,450 | +0.28(+0.90%) |
Nov 14, 2018 | 31.97 | 32.03 | 30.96 | 31.08 | 57,625 | -0.73(-2.29%) |
Nov 13, 2018 | 32.12 | 32.49 | 31.60 | 31.81 | 70,783 | -0.11(-0.34%) |
Nov 12, 2018 | 31.52 | 32.06 | 31.37 | 31.92 | 68,948 | +0.41(+1.30%) |
Nov 09, 2018 | 31.98 | 31.98 | 31.35 | 31.51 | 59,500 | -0.48(-1.50%) |
Nov 08, 2018 | 32.36 | 32.84 | 31.88 | 31.99 | 82,787 | -0.37(-1.14%) |
Nov 07, 2018 | 32.46 | 32.46 | 31.77 | 32.36 | 130,755 | +0.00(+0.00%) |
Nov 06, 2018 | 31.78 | 32.70 | 31.52 | 32.36 | 77,718 | +0.59(+1.86%) |
Nov 05, 2018 | 32.43 | 32.90 | 31.64 | 31.77 | 54,511 | -0.67(-2.07%) |
Nov 02, 2018 | 33.28 | 33.28 | 32.38 | 32.44 | 46,700 | -0.73(-2.20%) |
Nov 01, 2018 | 32.56 | 33.44 | 32.56 | 33.17 | 93,737 | +0.69(+2.12%) |
Oct 31, 2018 | 32.66 | 33.01 | 32.29 | 32.48 | 106,503 | -0.02(-0.06%) |
Oct 30, 2018 | 31.38 | 32.56 | 31.32 | 32.50 | 63,454 | +1.15(+3.67%) |
Oct 29, 2018 | 31.08 | 31.79 | 31.08 | 31.35 | 112,375 | +0.58(+1.88%) |
Oct 26, 2018 | 31.85 | 31.85 | 30.71 | 30.77 | 75,200 | -1.35(-4.20%) |
Oct 25, 2018 | 31.91 | 32.30 | 31.80 | 32.12 | 83,762 | +0.21(+0.66%) |
Oct 24, 2018 | 31.92 | 33.06 | 31.82 | 31.91 | 130,336 | -0.20(-0.62%) |
Oct 23, 2018 | 32.05 | 32.50 | 31.74 | 32.11 | 103,831 | -0.18(-0.56%) |
Oct 22, 2018 | 32.80 | 33.02 | 32.22 | 32.29 | 59,134 | -0.43(-1.31%) |
Oct 19, 2018 | 32.92 | 33.27 | 32.60 | 32.72 | 59,100 | -0.14(-0.43%) |
Oct 18, 2018 | 33.40 | 33.90 | 32.60 | 32.86 | 63,062 | -0.70(-2.09%) |
Oct 17, 2018 | 33.64 | 33.94 | 33.37 | 33.56 | 51,068 | -0.11(-0.33%) |
Oct 16, 2018 | 33.34 | 33.77 | 32.99 | 33.67 | 118,749 | +0.44(+1.32%) |
Oct 15, 2018 | 32.64 | 33.38 | 32.53 | 33.23 | 129,116 | +0.52(+1.59%) |
Oct 12, 2018 | 34.45 | 34.46 | 32.52 | 32.71 | 103,800 | -1.59(-4.64%) |
Oct 11, 2018 | 34.41 | 35.10 | 34.27 | 34.30 | 110,280 | -0.11(-0.32%) |
Oct 10, 2018 | 35.18 | 35.35 | 34.07 | 34.41 | 141,190 | -0.78(-2.22%) |
Oct 09, 2018 | 35.97 | 35.98 | 35.13 | 35.19 | 52,953 | -0.78(-2.17%) |
Oct 08, 2018 | 35.34 | 36.04 | 35.01 | 35.97 | 129,651 | +0.54(+1.52%) |
Oct 05, 2018 | 35.43 | 35.81 | 35.00 | 35.43 | 120,700 | -0.02(-0.06%) |
Oct 04, 2018 | 35.57 | 35.62 | 35.17 | 35.45 | 133,982 | -0.18(-0.51%) |
Oct 03, 2018 | 36.22 | 36.22 | 35.54 | 35.63 | 51,549 | -0.54(-1.49%) |
Oct 02, 2018 | 35.97 | 36.27 | 35.66 | 36.17 | 58,794 | +0.19(+0.53%) |
Oct 01, 2018 | 36.11 | 36.14 | 35.27 | 35.98 | 105,902 | -0.06(-0.17%) |
Sep 28, 2018 | 36.49 | 36.70 | 36.00 | 36.04 | 102,700 | -0.41(-1.12%) |
Sep 27, 2018 | 36.78 | 37.00 | 36.41 | 36.45 | 114,463 | -0.40(-1.09%) |
Sep 26, 2018 | 37.39 | 37.39 | 36.76 | 36.85 | 120,765 | -0.45(-1.21%) |
Sep 25, 2018 | 38.12 | 38.68 | 37.18 | 37.30 | 168,006 | -0.98(-2.56%) |
Sep 24, 2018 | 39.23 | 39.23 | 38.07 | 38.28 | 108,416 | -0.96(-2.45%) |
Sep 21, 2018 | 39.41 | 39.96 | 38.85 | 39.24 | 152,500 | -0.06(-0.15%) |
Sep 20, 2018 | 39.13 | 39.53 | 38.88 | 39.30 | 51,509 | +0.23(+0.59%) |
Sep 19, 2018 | 39.02 | 39.33 | 38.92 | 39.07 | 57,199 | +0.05(+0.13%) |
Sep 18, 2018 | 39.36 | 39.36 | 38.94 | 39.02 | 109,584 | -0.33(-0.84%) |
Sep 17, 2018 | 39.59 | 39.65 | 39.09 | 39.35 | 72,013 | -0.25(-0.63%) |
Sep 14, 2018 | 39.35 | 39.84 | 39.06 | 39.60 | 47,800 | +0.31(+0.79%) |
Sep 13, 2018 | 40.04 | 40.13 | 39.02 | 39.29 | 65,387 | -0.74(-1.85%) |
Sep 12, 2018 | 40.20 | 40.35 | 39.91 | 40.03 | 43,803 | -0.22(-0.55%) |
Sep 11, 2018 | 40.37 | 40.37 | 39.75 | 40.25 | 49,421 | -0.13(-0.32%) |
Sep 10, 2018 | 40.33 | 41.12 | 40.05 | 40.38 | 58,995 | +0.46(+1.15%) |
Sep 07, 2018 | 40.41 | 40.50 | 39.45 | 39.92 | 81,000 | -0.53(-1.31%) |
Sep 06, 2018 | 40.56 | 40.89 | 40.40 | 40.45 | 85,014 | -0.10(-0.25%) |
Sep 05, 2018 | 39.80 | 40.61 | 39.25 | 40.55 | 110,827 | +0.76(+1.91%) |