Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 30.64 | 30.78 | 30.45 | 30.71 | 106,200 | +0.22(+0.72%) |
Aug 29, 2019 | 30.37 | 30.68 | 30.31 | 30.49 | 138,311 | +0.51(+1.70%) |
Aug 28, 2019 | 29.71 | 30.06 | 29.33 | 29.98 | 120,388 | +0.27(+0.91%) |
Aug 27, 2019 | 30.22 | 30.47 | 29.46 | 29.71 | 138,882 | -0.31(-1.03%) |
Aug 26, 2019 | 30.75 | 30.75 | 29.78 | 30.02 | 141,073 | -0.23(-0.76%) |
Aug 23, 2019 | 30.80 | 31.45 | 30.07 | 30.25 | 170,900 | -0.92(-2.95%) |
Aug 22, 2019 | 31.07 | 31.38 | 30.98 | 31.17 | 88,130 | +0.19(+0.61%) |
Aug 21, 2019 | 31.42 | 31.86 | 30.84 | 30.98 | 116,989 | -0.03(-0.10%) |
Aug 20, 2019 | 30.60 | 31.24 | 30.29 | 31.01 | 134,776 | +0.29(+0.94%) |
Aug 19, 2019 | 31.09 | 31.11 | 30.71 | 30.72 | 151,856 | +0.12(+0.39%) |
Aug 16, 2019 | 30.06 | 30.80 | 30.06 | 30.60 | 129,100 | +0.76(+2.55%) |
Aug 15, 2019 | 29.75 | 30.15 | 29.50 | 29.84 | 116,821 | +0.16(+0.54%) |
Aug 14, 2019 | 30.00 | 30.25 | 29.64 | 29.68 | 217,461 | -0.97(-3.16%) |
Aug 13, 2019 | 30.00 | 31.05 | 29.90 | 30.65 | 114,550 | +0.57(+1.89%) |
Aug 12, 2019 | 30.65 | 30.72 | 30.07 | 30.08 | 178,836 | -0.74(-2.40%) |
Aug 09, 2019 | 31.01 | 31.14 | 30.46 | 30.82 | 172,000 | -0.26(-0.84%) |
Aug 08, 2019 | 30.79 | 31.23 | 30.55 | 31.08 | 195,940 | +0.41(+1.34%) |
Aug 07, 2019 | 30.85 | 30.97 | 30.41 | 30.67 | 283,361 | -0.55(-1.76%) |
Aug 06, 2019 | 31.44 | 31.58 | 30.61 | 31.22 | 242,679 | +0.21(+0.68%) |
Aug 05, 2019 | 29.67 | 31.14 | 29.30 | 31.01 | 396,629 | +0.76(+2.51%) |
Aug 02, 2019 | 30.63 | 30.74 | 29.91 | 30.25 | 409,300 | -0.65(-2.10%) |
Aug 01, 2019 | 32.81 | 33.44 | 30.51 | 30.90 | 509,632 | -1.67(-5.13%) |
Jul 31, 2019 | 33.43 | 33.74 | 32.37 | 32.57 | 532,313 | -0.83(-2.49%) |
Jul 30, 2019 | 33.30 | 33.59 | 33.04 | 33.40 | 246,147 | -0.22(-0.65%) |
Jul 29, 2019 | 33.75 | 33.97 | 33.30 | 33.62 | 137,535 | -0.36(-1.06%) |
Jul 26, 2019 | 34.02 | 34.46 | 33.61 | 33.98 | 369,500 | +0.07(+0.21%) |
Jul 25, 2019 | 33.50 | 34.10 | 33.35 | 33.91 | 359,898 | +0.32(+0.95%) |
Jul 24, 2019 | 32.11 | 33.81 | 32.11 | 33.59 | 259,672 | +1.43(+4.45%) |
Jul 23, 2019 | 32.05 | 32.62 | 31.89 | 32.16 | 121,479 | +0.40(+1.26%) |
Jul 22, 2019 | 31.60 | 32.08 | 31.49 | 31.76 | 136,221 | +0.27(+0.86%) |
Jul 19, 2019 | 31.61 | 32.08 | 31.44 | 31.49 | 150,600 | -0.03(-0.10%) |
Jul 18, 2019 | 31.95 | 32.11 | 31.48 | 31.52 | 112,630 | -0.46(-1.44%) |
Jul 17, 2019 | 31.70 | 32.07 | 31.53 | 31.98 | 113,085 | +0.19(+0.60%) |
Jul 16, 2019 | 31.33 | 32.43 | 31.06 | 31.79 | 261,143 | +0.13(+0.41%) |
Jul 15, 2019 | 31.87 | 31.91 | 31.25 | 31.66 | 198,004 | +0.10(+0.32%) |
Jul 12, 2019 | 31.23 | 31.92 | 31.14 | 31.56 | 162,100 | +0.52(+1.68%) |
Jul 11, 2019 | 31.05 | 31.25 | 30.81 | 31.04 | 132,707 | -0.04(-0.13%) |
Jul 10, 2019 | 31.14 | 31.46 | 30.95 | 31.08 | 151,722 | +0.05(+0.16%) |
Jul 09, 2019 | 31.12 | 31.36 | 30.76 | 31.03 | 161,851 | -0.32(-1.02%) |
Jul 08, 2019 | 31.33 | 31.71 | 31.14 | 31.35 | 232,291 | -0.11(-0.35%) |
Jul 05, 2019 | 30.85 | 31.55 | 30.85 | 31.46 | 114,000 | +0.44(+1.42%) |
Jul 03, 2019 | 31.29 | 31.43 | 30.91 | 31.02 | 54,000 | -0.12(-0.39%) |
Jul 02, 2019 | 31.91 | 31.91 | 30.71 | 31.14 | 155,962 | -0.77(-2.41%) |
Jul 01, 2019 | 32.00 | 32.79 | 31.75 | 31.91 | 185,891 | +0.36(+1.14%) |
Jun 28, 2019 | 32.47 | 32.73 | 31.54 | 31.55 | 1,064,100 | -0.90(-2.77%) |
Jun 27, 2019 | 31.18 | 32.51 | 31.14 | 32.45 | 238,122 | +1.44(+4.64%) |
Jun 26, 2019 | 30.73 | 31.23 | 30.73 | 31.01 | 209,359 | +0.32(+1.04%) |
Jun 25, 2019 | 31.34 | 31.49 | 30.38 | 30.69 | 372,082 | -0.68(-2.17%) |
Jun 24, 2019 | 32.11 | 32.16 | 31.15 | 31.37 | 172,256 | -0.85(-2.64%) |
Jun 21, 2019 | 31.49 | 32.40 | 31.49 | 32.22 | 403,900 | +0.53(+1.67%) |
Jun 20, 2019 | 31.17 | 31.73 | 30.98 | 31.69 | 359,561 | +0.84(+2.72%) |
Jun 19, 2019 | 30.26 | 30.95 | 30.09 | 30.85 | 282,882 | +0.65(+2.15%) |
Jun 18, 2019 | 29.67 | 30.32 | 29.40 | 30.20 | 319,469 | +0.81(+2.76%) |
Jun 17, 2019 | 29.16 | 29.52 | 29.14 | 29.39 | 176,691 | +0.26(+0.89%) |
Jun 14, 2019 | 29.28 | 29.36 | 29.00 | 29.13 | 180,600 | -0.23(-0.78%) |
Jun 13, 2019 | 29.07 | 29.49 | 28.69 | 29.36 | 171,569 | +0.47(+1.63%) |
Jun 12, 2019 | 28.89 | 29.24 | 28.64 | 28.89 | 193,544 | +0.02(+0.07%) |
Jun 11, 2019 | 28.72 | 29.05 | 28.55 | 28.87 | 217,939 | +0.44(+1.55%) |
Jun 10, 2019 | 28.19 | 28.98 | 28.19 | 28.43 | 284,313 | +0.38(+1.35%) |
Jun 07, 2019 | 27.29 | 28.23 | 27.29 | 28.05 | 190,200 | +0.84(+3.09%) |
Jun 06, 2019 | 27.35 | 27.55 | 26.71 | 27.21 | 404,616 | -0.17(-0.62%) |
Jun 05, 2019 | 27.06 | 27.39 | 26.89 | 27.38 | 167,739 | +0.30(+1.11%) |
Jun 04, 2019 | 26.91 | 27.27 | 26.71 | 27.08 | 169,869 | +0.62(+2.34%) |
Jun 03, 2019 | 26.03 | 26.65 | 25.88 | 26.46 | 273,478 | +0.43(+1.65%) |
May 31, 2019 | 26.07 | 26.18 | 25.11 | 26.03 | 370,000 | -0.60(-2.25%) |
May 30, 2019 | 26.21 | 26.72 | 26.21 | 26.63 | 336,328 | +0.40(+1.52%) |
May 29, 2019 | 26.52 | 26.52 | 26.06 | 26.23 | 140,535 | -0.52(-1.94%) |
May 28, 2019 | 26.53 | 27.02 | 26.31 | 26.75 | 107,217 | +0.29(+1.10%) |
May 24, 2019 | 26.69 | 26.80 | 26.26 | 26.46 | 120,000 | +0.02(+0.08%) |
May 23, 2019 | 26.81 | 26.81 | 26.17 | 26.44 | 136,508 | -0.69(-2.54%) |
May 22, 2019 | 27.51 | 27.81 | 26.93 | 27.13 | 283,429 | -0.53(-1.92%) |
May 21, 2019 | 27.57 | 27.89 | 27.41 | 27.66 | 164,416 | +0.25(+0.91%) |
May 20, 2019 | 27.43 | 27.67 | 27.08 | 27.41 | 188,086 | -0.23(-0.83%) |
May 17, 2019 | 27.77 | 28.15 | 27.60 | 27.64 | 145,000 | -0.44(-1.57%) |
May 16, 2019 | 28.13 | 28.28 | 27.77 | 28.08 | 183,572 | -0.06(-0.21%) |
May 15, 2019 | 27.42 | 28.25 | 27.26 | 28.14 | 155,493 | +0.41(+1.48%) |
May 14, 2019 | 27.89 | 27.97 | 27.40 | 27.73 | 163,345 | -0.15(-0.54%) |
May 13, 2019 | 27.88 | 28.12 | 27.61 | 27.88 | 158,520 | -0.62(-2.18%) |
May 10, 2019 | 28.63 | 28.67 | 28.19 | 28.50 | 133,000 | -0.28(-0.97%) |
May 09, 2019 | 28.57 | 28.88 | 28.19 | 28.78 | 137,437 | -0.27(-0.93%) |
May 08, 2019 | 29.70 | 29.79 | 29.02 | 29.05 | 430,651 | -0.59(-1.99%) |
May 07, 2019 | 30.26 | 30.65 | 29.51 | 29.64 | 196,075 | -1.02(-3.33%) |
May 06, 2019 | 30.79 | 30.81 | 30.18 | 30.66 | 177,153 | -0.81(-2.57%) |
May 03, 2019 | 30.98 | 31.48 | 30.60 | 31.47 | 399,300 | +0.77(+2.51%) |
May 02, 2019 | 31.52 | 31.52 | 28.41 | 30.70 | 1,026,940 | -0.61(-1.95%) |
May 01, 2019 | 31.47 | 31.66 | 31.23 | 31.31 | 185,268 | -0.12(-0.38%) |
Apr 30, 2019 | 31.55 | 31.55 | 31.34 | 31.43 | 287,058 | -0.17(-0.54%) |
Apr 29, 2019 | 31.52 | 31.71 | 31.39 | 31.60 | 101,467 | -0.07(-0.22%) |
Apr 26, 2019 | 31.60 | 31.68 | 31.27 | 31.67 | 96,000 | +0.25(+0.80%) |
Apr 25, 2019 | 31.97 | 31.97 | 31.22 | 31.42 | 188,825 | -0.68(-2.12%) |
Apr 24, 2019 | 32.08 | 32.39 | 31.85 | 32.10 | 223,128 | -0.03(-0.09%) |
Apr 23, 2019 | 32.03 | 32.36 | 31.92 | 32.13 | 163,940 | +0.15(+0.47%) |
Apr 22, 2019 | 31.95 | 32.01 | 31.60 | 31.98 | 137,307 | -0.03(-0.09%) |
Apr 18, 2019 | 31.65 | 32.09 | 31.52 | 32.01 | 217,300 | +0.26(+0.82%) |
Apr 17, 2019 | 31.92 | 31.92 | 31.40 | 31.75 | 238,138 | +0.10(+0.32%) |
Apr 16, 2019 | 31.51 | 31.78 | 31.16 | 31.65 | 245,190 | +0.23(+0.73%) |
Apr 15, 2019 | 31.25 | 31.56 | 31.14 | 31.42 | 181,242 | +0.17(+0.54%) |
Apr 12, 2019 | 30.93 | 31.26 | 30.72 | 31.25 | 253,000 | +0.61(+1.99%) |
Apr 11, 2019 | 30.59 | 30.87 | 30.51 | 30.64 | 84,687 | +0.16(+0.52%) |
Apr 10, 2019 | 30.48 | 30.58 | 30.09 | 30.48 | 236,437 | +0.02(+0.07%) |
Apr 09, 2019 | 30.55 | 30.74 | 30.31 | 30.46 | 341,468 | -0.29(-0.94%) |
Apr 08, 2019 | 30.50 | 30.78 | 30.39 | 30.75 | 138,661 | +0.07(+0.23%) |
Apr 05, 2019 | 29.87 | 30.70 | 29.87 | 30.68 | 324,500 | +0.89(+2.99%) |
Apr 04, 2019 | 29.56 | 30.28 | 29.56 | 29.79 | 362,043 | +0.16(+0.54%) |
Apr 03, 2019 | 29.27 | 29.81 | 29.27 | 29.63 | 166,916 | +0.49(+1.68%) |
Apr 02, 2019 | 29.09 | 29.30 | 28.55 | 29.14 | 350,556 | -0.08(-0.27%) |
Apr 01, 2019 | 29.20 | 29.90 | 29.13 | 29.22 | 277,959 | +0.36(+1.25%) |
Mar 29, 2019 | 28.47 | 28.92 | 28.30 | 28.86 | 479,300 | +0.39(+1.37%) |
Mar 28, 2019 | 27.88 | 29.00 | 27.88 | 28.47 | 204,545 | +0.61(+2.19%) |
Mar 27, 2019 | 27.60 | 28.08 | 27.46 | 27.86 | 134,714 | +0.07(+0.25%) |
Mar 26, 2019 | 27.25 | 27.89 | 27.04 | 27.79 | 237,464 | +0.66(+2.43%) |
Mar 25, 2019 | 27.37 | 27.52 | 26.85 | 27.13 | 149,137 | -0.17(-0.62%) |
Mar 22, 2019 | 28.53 | 28.60 | 27.29 | 27.30 | 314,100 | -1.53(-5.31%) |
Mar 21, 2019 | 28.35 | 29.16 | 28.35 | 28.83 | 163,154 | +0.28(+0.98%) |
Mar 20, 2019 | 28.70 | 28.99 | 28.34 | 28.55 | 368,198 | -0.15(-0.52%) |
Mar 19, 2019 | 28.35 | 28.73 | 28.18 | 28.70 | 193,800 | +0.58(+2.06%) |
Mar 18, 2019 | 28.06 | 28.40 | 27.85 | 28.12 | 159,193 | +0.09(+0.32%) |
Mar 15, 2019 | 27.37 | 28.11 | 27.35 | 28.03 | 333,500 | +0.78(+2.86%) |
Mar 14, 2019 | 28.00 | 28.00 | 27.23 | 27.25 | 242,227 | -0.77(-2.75%) |
Mar 13, 2019 | 28.32 | 28.39 | 27.94 | 28.02 | 110,096 | -0.17(-0.60%) |
Mar 12, 2019 | 28.66 | 28.66 | 28.15 | 28.19 | 400,420 | -0.45(-1.57%) |
Mar 11, 2019 | 28.48 | 28.80 | 28.10 | 28.64 | 190,688 | +0.27(+0.95%) |
Mar 08, 2019 | 28.73 | 29.09 | 28.25 | 28.37 | 182,500 | -0.66(-2.27%) |
Mar 07, 2019 | 29.48 | 29.50 | 28.61 | 29.03 | 302,659 | -0.55(-1.86%) |
Mar 06, 2019 | 29.62 | 30.00 | 29.41 | 29.58 | 459,061 | -0.12(-0.40%) |
Mar 05, 2019 | 30.10 | 30.15 | 29.57 | 29.70 | 230,521 | -0.34(-1.13%) |
Mar 04, 2019 | 30.12 | 30.22 | 28.99 | 30.04 | 455,676 | -0.05(-0.17%) |
Mar 01, 2019 | 29.78 | 30.23 | 29.31 | 30.09 | 446,800 | +0.52(+1.76%) |
Feb 28, 2019 | 28.47 | 30.83 | 28.18 | 29.57 | 442,100 | +1.10(+3.86%) |
Feb 27, 2019 | 28.09 | 28.59 | 27.96 | 28.47 | 161,912 | +0.39(+1.39%) |
Feb 26, 2019 | 28.03 | 28.28 | 27.90 | 28.08 | 193,070 | -0.02(-0.07%) |
Feb 25, 2019 | 28.02 | 28.29 | 27.84 | 28.10 | 159,186 | +0.08(+0.29%) |
Feb 22, 2019 | 27.70 | 28.03 | 27.40 | 28.02 | 189,300 | +0.54(+1.97%) |
Feb 21, 2019 | 27.49 | 27.80 | 27.32 | 27.48 | 220,429 | -0.18(-0.65%) |
Feb 20, 2019 | 27.51 | 28.05 | 27.51 | 27.66 | 247,163 | +0.06(+0.22%) |
Feb 19, 2019 | 27.35 | 27.79 | 27.25 | 27.60 | 234,753 | +0.22(+0.80%) |
Feb 15, 2019 | 26.40 | 27.43 | 26.40 | 27.38 | 176,400 | +1.22(+4.66%) |
Feb 14, 2019 | 25.57 | 26.32 | 25.57 | 26.16 | 228,281 | +0.36(+1.40%) |
Feb 13, 2019 | 26.10 | 26.35 | 25.59 | 25.80 | 263,682 | -0.36(-1.38%) |
Feb 12, 2019 | 25.62 | 26.36 | 25.62 | 26.16 | 216,651 | +0.71(+2.79%) |
Feb 11, 2019 | 25.35 | 25.45 | 24.97 | 25.45 | 123,087 | +0.19(+0.75%) |
Feb 08, 2019 | 26.02 | 26.07 | 25.13 | 25.26 | 199,900 | -0.97(-3.70%) |
Feb 07, 2019 | 26.94 | 27.09 | 26.06 | 26.23 | 200,343 | -0.94(-3.46%) |
Feb 06, 2019 | 26.93 | 27.45 | 26.66 | 27.17 | 167,854 | +0.28(+1.04%) |
Feb 05, 2019 | 26.14 | 27.09 | 26.14 | 26.89 | 323,466 | +0.70(+2.67%) |
Feb 04, 2019 | 26.02 | 26.27 | 25.67 | 26.19 | 294,982 | +0.19(+0.73%) |
Feb 01, 2019 | 26.11 | 26.51 | 25.93 | 26.00 | 264,100 | -0.11(-0.42%) |
Jan 31, 2019 | 25.94 | 26.50 | 25.79 | 26.11 | 210,825 | +0.15(+0.58%) |
Jan 30, 2019 | 25.95 | 26.12 | 25.57 | 25.96 | 264,267 | +0.04(+0.15%) |
Jan 29, 2019 | 26.00 | 26.35 | 25.88 | 25.92 | 180,932 | -0.24(-0.92%) |
Jan 28, 2019 | 26.21 | 26.37 | 25.96 | 26.16 | 151,709 | -0.43(-1.62%) |
Jan 25, 2019 | 26.62 | 26.88 | 26.46 | 26.59 | 119,300 | +0.27(+1.03%) |
Jan 24, 2019 | 26.00 | 26.48 | 26.00 | 26.32 | 123,327 | +0.34(+1.31%) |
Jan 23, 2019 | 26.30 | 26.68 | 25.88 | 25.98 | 149,157 | -0.39(-1.48%) |
Jan 22, 2019 | 26.81 | 26.92 | 26.18 | 26.37 | 193,027 | -0.56(-2.08%) |
Jan 18, 2019 | 26.26 | 27.43 | 26.26 | 26.93 | 330,500 | +0.74(+2.83%) |
Jan 17, 2019 | 26.56 | 26.83 | 25.97 | 26.19 | 436,684 | -0.47(-1.76%) |
Jan 16, 2019 | 27.22 | 27.43 | 26.56 | 26.66 | 342,824 | -0.74(-2.70%) |
Jan 15, 2019 | 27.27 | 27.66 | 26.98 | 27.40 | 204,058 | +0.16(+0.59%) |
Jan 14, 2019 | 27.34 | 27.69 | 27.19 | 27.24 | 121,261 | -0.18(-0.66%) |
Jan 11, 2019 | 27.41 | 27.59 | 26.76 | 27.42 | 168,600 | -0.12(-0.44%) |
Jan 10, 2019 | 27.27 | 27.77 | 27.22 | 27.54 | 132,518 | +0.12(+0.44%) |
Jan 09, 2019 | 27.41 | 27.76 | 27.22 | 27.42 | 228,271 | +0.07(+0.26%) |
Jan 08, 2019 | 26.34 | 27.36 | 25.93 | 27.35 | 284,141 | +1.36(+5.23%) |
Jan 07, 2019 | 25.63 | 26.31 | 25.33 | 25.99 | 308,040 | +0.36(+1.40%) |
Jan 04, 2019 | 25.21 | 25.85 | 24.92 | 25.63 | 549,900 | +0.50(+1.99%) |
Jan 03, 2019 | 24.75 | 25.45 | 24.48 | 25.13 | 356,039 | -0.05(-0.20%) |
Jan 02, 2019 | 24.34 | 25.31 | 24.10 | 25.18 | 343,020 | +0.53(+2.15%) |
Dec 31, 2018 | 24.08 | 24.66 | 23.59 | 24.65 | 371,000 | +0.63(+2.62%) |
Dec 28, 2018 | 22.90 | 24.26 | 22.77 | 24.02 | 425,600 | +1.08(+4.71%) |
Dec 27, 2018 | 22.47 | 22.97 | 22.10 | 22.94 | 192,300 | +0.12(+0.53%) |
Dec 26, 2018 | 22.59 | 22.85 | 21.91 | 22.82 | 270,121 | +0.33(+1.47%) |
Dec 24, 2018 | 22.63 | 23.18 | 22.46 | 22.49 | 94,100 | -0.34(-1.49%) |
Dec 21, 2018 | 23.85 | 23.85 | 22.80 | 22.83 | 354,000 | -0.97(-4.08%) |
Dec 20, 2018 | 24.26 | 24.61 | 23.64 | 23.80 | 171,641 | -0.50(-2.06%) |
Dec 19, 2018 | 24.02 | 25.02 | 23.84 | 24.30 | 280,358 | +0.24(+1.00%) |
Dec 18, 2018 | 24.74 | 25.02 | 24.00 | 24.06 | 177,639 | -0.45(-1.84%) |
Dec 17, 2018 | 24.97 | 25.30 | 24.40 | 24.51 | 278,711 | -0.49(-1.96%) |
Dec 14, 2018 | 24.54 | 25.20 | 24.30 | 25.00 | 344,500 | +0.12(+0.48%) |
Dec 13, 2018 | 25.16 | 25.22 | 24.55 | 24.88 | 251,023 | -0.12(-0.48%) |
Dec 12, 2018 | 24.91 | 25.45 | 24.61 | 25.00 | 212,006 | +0.32(+1.30%) |
Dec 11, 2018 | 25.08 | 25.35 | 24.23 | 24.68 | 384,581 | -0.09(-0.36%) |
Dec 10, 2018 | 24.61 | 24.87 | 24.03 | 24.77 | 434,445 | +0.14(+0.57%) |
Dec 07, 2018 | 25.37 | 25.96 | 24.48 | 24.63 | 273,600 | -0.74(-2.92%) |
Dec 06, 2018 | 25.35 | 25.74 | 24.75 | 25.37 | 324,397 | -0.38(-1.48%) |
Dec 04, 2018 | 26.93 | 26.99 | 25.44 | 25.75 | 465,900 | -1.25(-4.63%) |
Dec 03, 2018 | 27.25 | 27.25 | 26.47 | 27.00 | 161,571 | +0.25(+0.93%) |
Nov 30, 2018 | 26.18 | 26.78 | 26.16 | 26.75 | 226,300 | +0.57(+2.18%) |
Nov 29, 2018 | 26.30 | 26.49 | 25.83 | 26.18 | 441,612 | -0.15(-0.57%) |
Nov 28, 2018 | 26.62 | 26.62 | 25.76 | 26.33 | 257,058 | -0.28(-1.05%) |
Nov 27, 2018 | 26.74 | 26.75 | 26.35 | 26.61 | 260,346 | -0.16(-0.60%) |
Nov 26, 2018 | 27.40 | 27.53 | 26.64 | 26.77 | 543,169 | -0.51(-1.87%) |
Nov 23, 2018 | 27.00 | 27.75 | 27.00 | 27.28 | 104,700 | +0.12(+0.44%) |
Nov 21, 2018 | 27.16 | 27.16 | 27.16 | 0 | +0.53(+1.99%) | |
Nov 20, 2018 | 26.59 | 27.10 | 26.08 | 26.63 | 621,952 | -0.28(-1.04%) |
Nov 19, 2018 | 27.03 | 27.24 | 26.54 | 26.91 | 341,619 | -0.25(-0.92%) |
Nov 16, 2018 | 26.80 | 27.42 | 26.69 | 27.16 | 271,500 | +0.09(+0.33%) |
Nov 15, 2018 | 26.11 | 27.19 | 25.87 | 27.07 | 238,935 | +0.77(+2.93%) |
Nov 14, 2018 | 26.70 | 27.06 | 26.11 | 26.30 | 366,498 | -0.28(-1.05%) |
Nov 13, 2018 | 25.95 | 26.78 | 25.95 | 26.58 | 288,185 | +0.82(+3.18%) |
Nov 12, 2018 | 25.84 | 26.26 | 25.73 | 25.76 | 381,939 | -0.13(-0.50%) |
Nov 09, 2018 | 25.77 | 26.02 | 25.45 | 25.89 | 447,900 | -0.13(-0.50%) |
Nov 08, 2018 | 25.80 | 26.08 | 25.54 | 26.02 | 201,293 | +0.03(+0.12%) |
Nov 07, 2018 | 25.61 | 26.14 | 25.22 | 25.99 | 161,688 | +0.54(+2.12%) |
Nov 06, 2018 | 25.49 | 25.77 | 25.15 | 25.45 | 164,940 | -0.08(-0.31%) |
Nov 05, 2018 | 25.59 | 25.83 | 25.10 | 25.53 | 155,887 | +0.02(+0.08%) |
Nov 02, 2018 | 25.66 | 25.91 | 24.92 | 25.51 | 333,900 | +0.00(+0.00%) |
Nov 01, 2018 | 25.53 | 25.74 | 25.07 | 25.51 | 336,603 | +0.10(+0.39%) |
Oct 31, 2018 | 25.65 | 25.71 | 25.08 | 25.41 | 428,452 | +0.07(+0.28%) |
Oct 30, 2018 | 24.71 | 25.38 | 23.76 | 25.34 | 399,185 | +0.35(+1.40%) |
Oct 29, 2018 | 23.46 | 28.50 | 23.46 | 24.99 | 840,143 | +2.43(+10.77%) |
Oct 26, 2018 | 22.32 | 22.90 | 22.17 | 22.56 | 380,700 | -0.08(-0.35%) |
Oct 25, 2018 | 22.50 | 22.90 | 22.41 | 22.64 | 381,742 | +0.24(+1.07%) |
Oct 24, 2018 | 23.76 | 23.87 | 22.36 | 22.40 | 316,942 | -1.42(-5.96%) |
Oct 23, 2018 | 23.18 | 24.07 | 22.76 | 23.82 | 444,014 | +0.17(+0.72%) |
Oct 22, 2018 | 23.41 | 24.37 | 23.41 | 23.65 | 266,757 | +0.29(+1.24%) |
Oct 19, 2018 | 24.04 | 24.04 | 23.28 | 23.36 | 416,200 | -0.72(-2.99%) |
Oct 18, 2018 | 24.65 | 24.66 | 24.04 | 24.08 | 126,027 | -0.76(-3.06%) |
Oct 17, 2018 | 25.10 | 25.13 | 24.43 | 24.84 | 108,830 | -0.38(-1.51%) |
Oct 16, 2018 | 25.15 | 25.49 | 24.88 | 25.22 | 104,937 | +0.33(+1.33%) |
Oct 15, 2018 | 24.70 | 25.28 | 24.66 | 24.89 | 125,547 | +0.16(+0.65%) |
Oct 12, 2018 | 25.11 | 25.15 | 24.69 | 24.73 | 276,900 | +0.00(+0.00%) |
Oct 11, 2018 | 24.87 | 25.50 | 24.71 | 24.73 | 427,522 | -0.16(-0.64%) |
Oct 10, 2018 | 26.43 | 26.43 | 24.83 | 24.89 | 383,093 | -1.57(-5.93%) |
Oct 09, 2018 | 27.69 | 28.00 | 26.35 | 26.46 | 286,393 | -1.38(-4.96%) |
Oct 08, 2018 | 27.93 | 28.03 | 27.34 | 27.84 | 295,088 | -0.25(-0.89%) |
Oct 05, 2018 | 28.18 | 28.42 | 27.69 | 28.09 | 245,900 | -0.18(-0.64%) |
Oct 04, 2018 | 28.52 | 28.63 | 27.90 | 28.27 | 211,954 | -0.30(-1.05%) |
Oct 03, 2018 | 28.45 | 28.73 | 28.05 | 28.57 | 264,964 | +0.07(+0.25%) |
Oct 02, 2018 | 29.00 | 29.28 | 28.24 | 28.50 | 268,770 | -0.56(-1.93%) |
Oct 01, 2018 | 29.98 | 29.98 | 28.92 | 29.06 | 235,200 | -0.66(-2.22%) |
Sep 28, 2018 | 29.90 | 30.41 | 29.56 | 29.72 | 361,500 | -0.28(-0.93%) |
Sep 27, 2018 | 29.35 | 30.01 | 29.04 | 30.00 | 267,183 | +0.76(+2.60%) |
Sep 26, 2018 | 29.52 | 29.52 | 28.41 | 29.24 | 388,963 | -0.34(-1.15%) |
Sep 25, 2018 | 29.44 | 29.87 | 28.98 | 29.58 | 449,571 | -0.04(-0.14%) |
Sep 24, 2018 | 29.57 | 29.92 | 29.35 | 29.62 | 430,676 | -0.15(-0.50%) |
Sep 21, 2018 | 29.48 | 30.12 | 29.08 | 29.77 | 566,800 | +0.49(+1.67%) |
Sep 20, 2018 | 28.84 | 29.38 | 28.59 | 29.28 | 201,515 | +0.68(+2.38%) |
Sep 19, 2018 | 28.05 | 28.86 | 28.00 | 28.60 | 149,330 | +0.45(+1.60%) |
Sep 18, 2018 | 28.47 | 28.52 | 27.96 | 28.15 | 261,839 | -0.39(-1.37%) |
Sep 17, 2018 | 28.38 | 28.73 | 28.16 | 28.54 | 293,275 | +0.11(+0.39%) |
Sep 14, 2018 | 27.59 | 28.70 | 27.59 | 28.43 | 373,900 | +0.87(+3.16%) |
Sep 13, 2018 | 28.34 | 28.46 | 27.53 | 27.56 | 138,121 | -0.66(-2.34%) |
Sep 12, 2018 | 28.06 | 28.65 | 28.02 | 28.22 | 184,929 | +0.18(+0.64%) |
Sep 11, 2018 | 28.28 | 28.55 | 27.64 | 28.04 | 133,974 | -0.39(-1.37%) |
Sep 10, 2018 | 28.69 | 28.82 | 28.17 | 28.43 | 85,145 | -0.11(-0.39%) |
Sep 07, 2018 | 28.40 | 28.83 | 28.02 | 28.54 | 130,000 | +0.04(+0.14%) |
Sep 06, 2018 | 29.38 | 29.49 | 28.40 | 28.50 | 129,790 | -0.84(-2.86%) |
Sep 05, 2018 | 29.39 | 29.60 | 28.96 | 29.34 | 133,470 | -0.15(-0.51%) |