Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 30.40 | 30.55 | 30.13 | 30.21 | 203,460 | -0.10(-0.33%) |
Sep 27, 2019 | 30.60 | 30.84 | 30.23 | 30.31 | 66,253 | -0.15(-0.49%) |
Sep 26, 2019 | 30.53 | 30.70 | 30.12 | 30.46 | 77,379 | -0.09(-0.29%) |
Sep 25, 2019 | 29.83 | 30.55 | 29.77 | 30.54 | 110,617 | +0.63(+2.11%) |
Sep 24, 2019 | 30.27 | 30.35 | 29.72 | 29.91 | 126,600 | -0.33(-1.08%) |
Sep 23, 2019 | 30.30 | 30.57 | 30.18 | 30.24 | 100,852 | -0.20(-0.65%) |
Sep 20, 2019 | 30.15 | 30.56 | 30.11 | 30.44 | 307,827 | +0.26(+0.85%) |
Sep 19, 2019 | 30.54 | 30.75 | 30.16 | 30.18 | 98,623 | -0.29(-0.94%) |
Sep 18, 2019 | 30.95 | 30.95 | 30.18 | 30.47 | 152,923 | -0.41(-1.34%) |
Sep 17, 2019 | 30.72 | 30.91 | 30.29 | 30.88 | 84,614 | -0.04(-0.13%) |
Sep 16, 2019 | 31.26 | 31.70 | 30.91 | 30.92 | 102,605 | -0.56(-1.78%) |
Sep 13, 2019 | 30.84 | 31.78 | 30.71 | 31.48 | 104,401 | +0.89(+2.90%) |
Sep 12, 2019 | 31.07 | 31.08 | 30.33 | 30.59 | 244,560 | -0.33(-1.05%) |
Sep 11, 2019 | 30.18 | 30.92 | 29.99 | 30.92 | 164,861 | +0.86(+2.85%) |
Sep 10, 2019 | 29.93 | 30.37 | 29.79 | 30.06 | 101,169 | +0.13(+0.43%) |
Sep 09, 2019 | 29.72 | 30.13 | 29.61 | 29.93 | 123,699 | +0.25(+0.83%) |
Sep 06, 2019 | 29.99 | 29.99 | 29.64 | 29.69 | 65,542 | -0.16(-0.53%) |
Sep 05, 2019 | 29.12 | 29.95 | 29.12 | 29.84 | 122,980 | +0.99(+3.42%) |
Sep 04, 2019 | 28.96 | 29.01 | 28.73 | 28.86 | 72,549 | +0.18(+0.62%) |
Sep 03, 2019 | 28.81 | 28.90 | 28.40 | 28.68 | 145,950 | -0.28(-0.95%) |
Aug 30, 2019 | 29.11 | 29.11 | 28.75 | 28.96 | 81,471 | +0.03(+0.10%) |
Aug 29, 2019 | 28.68 | 28.97 | 28.68 | 28.93 | 115,788 | +0.41(+1.45%) |
Aug 28, 2019 | 28.33 | 28.77 | 28.17 | 28.51 | 83,211 | +0.16(+0.56%) |
Aug 27, 2019 | 28.54 | 28.66 | 28.33 | 28.36 | 112,920 | -0.01(-0.03%) |
Aug 26, 2019 | 28.57 | 28.62 | 28.08 | 28.37 | 140,840 | +0.15(+0.52%) |
Aug 23, 2019 | 28.82 | 28.90 | 28.16 | 28.22 | 147,826 | -0.63(-2.19%) |
Aug 22, 2019 | 28.96 | 29.16 | 28.71 | 28.85 | 82,278 | -0.10(-0.34%) |
Aug 21, 2019 | 28.75 | 29.13 | 28.73 | 28.95 | 110,961 | +0.24(+0.82%) |
Aug 20, 2019 | 29.16 | 29.17 | 28.65 | 28.71 | 55,750 | -0.39(-1.35%) |
Aug 19, 2019 | 29.08 | 29.29 | 28.84 | 29.11 | 78,520 | +0.29(+0.99%) |
Aug 16, 2019 | 28.68 | 28.88 | 28.61 | 28.82 | 65,542 | +0.31(+1.07%) |
Aug 15, 2019 | 28.36 | 28.67 | 28.20 | 28.51 | 113,702 | +0.25(+0.87%) |
Aug 14, 2019 | 28.42 | 28.76 | 28.14 | 28.27 | 138,553 | -0.56(-1.95%) |
Aug 13, 2019 | 28.53 | 29.15 | 28.25 | 28.83 | 52,897 | +0.22(+0.76%) |
Aug 12, 2019 | 28.55 | 28.85 | 28.50 | 28.61 | 82,712 | -0.10(-0.34%) |
Aug 09, 2019 | 29.23 | 29.42 | 28.52 | 28.71 | 78,123 | -0.49(-1.69%) |
Aug 08, 2019 | 29.23 | 29.60 | 29.12 | 29.20 | 122,860 | +0.12(+0.41%) |
Aug 07, 2019 | 28.92 | 29.27 | 28.80 | 29.09 | 119,819 | -0.13(-0.44%) |
Aug 06, 2019 | 28.98 | 29.42 | 28.76 | 29.21 | 144,831 | +0.27(+0.92%) |
Aug 05, 2019 | 29.25 | 29.44 | 28.57 | 28.95 | 216,734 | -0.68(-2.30%) |
Aug 02, 2019 | 29.47 | 29.85 | 29.19 | 29.63 | 99,227 | +0.04(+0.13%) |
Aug 01, 2019 | 29.60 | 29.91 | 29.48 | 29.59 | 242,042 | +0.03(+0.10%) |
Jul 31, 2019 | 30.29 | 30.65 | 29.43 | 29.56 | 265,642 | -0.64(-2.12%) |
Jul 30, 2019 | 29.13 | 30.26 | 28.66 | 30.20 | 235,694 | +0.09(+0.29%) |
Jul 29, 2019 | 30.41 | 30.69 | 29.99 | 30.11 | 137,871 | -0.33(-1.07%) |
Jul 26, 2019 | 30.35 | 30.50 | 30.00 | 30.44 | 174,713 | +0.09(+0.29%) |
Jul 25, 2019 | 30.85 | 31.03 | 30.29 | 30.35 | 109,106 | -0.55(-1.79%) |
Jul 24, 2019 | 30.41 | 30.90 | 30.30 | 30.90 | 109,685 | +0.32(+1.03%) |
Jul 23, 2019 | 30.27 | 30.71 | 30.27 | 30.58 | 86,933 | +0.34(+1.14%) |
Jul 22, 2019 | 30.31 | 30.44 | 30.09 | 30.24 | 64,277 | -0.08(-0.26%) |
Jul 19, 2019 | 29.87 | 30.63 | 29.87 | 30.32 | 112,822 | +0.35(+1.18%) |
Jul 18, 2019 | 30.03 | 30.11 | 29.75 | 29.96 | 71,814 | -0.08(-0.26%) |
Jul 17, 2019 | 30.80 | 30.80 | 30.00 | 30.04 | 88,261 | -0.80(-2.59%) |
Jul 16, 2019 | 30.72 | 31.18 | 30.61 | 30.84 | 110,877 | +0.15(+0.48%) |
Jul 15, 2019 | 30.65 | 30.69 | 30.18 | 30.69 | 96,034 | +0.05(+0.16%) |
Jul 12, 2019 | 30.26 | 30.93 | 30.10 | 30.64 | 200,382 | +0.36(+1.20%) |
Jul 11, 2019 | 29.99 | 30.29 | 29.46 | 30.28 | 400,930 | +0.27(+0.89%) |
Jul 10, 2019 | 30.27 | 30.27 | 29.96 | 30.01 | 79,640 | -0.10(-0.33%) |
Jul 09, 2019 | 29.97 | 30.12 | 29.74 | 30.11 | 109,956 | -0.05(-0.16%) |
Jul 08, 2019 | 30.19 | 30.47 | 29.96 | 30.16 | 108,481 | -0.17(-0.55%) |
Jul 05, 2019 | 30.09 | 30.33 | 29.67 | 30.33 | 82,587 | +0.07(+0.23%) |
Jul 03, 2019 | 30.58 | 30.58 | 30.19 | 30.26 | 50,526 | -0.22(-0.71%) |
Jul 02, 2019 | 30.42 | 30.68 | 30.20 | 30.48 | 106,005 | +0.10(+0.32%) |
Jul 01, 2019 | 30.70 | 30.96 | 30.06 | 30.38 | 131,535 | -0.15(-0.48%) |
Jun 28, 2019 | 29.84 | 30.67 | 29.84 | 30.52 | 381,690 | +0.68(+2.28%) |
Jun 27, 2019 | 29.64 | 29.87 | 29.29 | 29.84 | 270,449 | +0.36(+1.24%) |
Jun 26, 2019 | 29.65 | 29.79 | 29.41 | 29.48 | 89,481 | -0.06(-0.20%) |
Jun 25, 2019 | 29.28 | 29.70 | 29.21 | 29.54 | 157,193 | +0.26(+0.88%) |
Jun 24, 2019 | 29.29 | 29.61 | 29.09 | 29.28 | 218,189 | -0.02(-0.07%) |
Jun 21, 2019 | 29.41 | 29.51 | 29.03 | 29.30 | 265,012 | -0.32(-1.06%) |
Jun 20, 2019 | 29.52 | 29.72 | 29.08 | 29.62 | 103,216 | +0.34(+1.18%) |
Jun 19, 2019 | 29.23 | 29.47 | 29.19 | 29.27 | 114,118 | -0.05(-0.17%) |
Jun 18, 2019 | 29.20 | 29.76 | 29.20 | 29.32 | 120,074 | +0.28(+0.95%) |
Jun 17, 2019 | 29.17 | 29.17 | 28.91 | 29.05 | 88,792 | -0.12(-0.41%) |
Jun 14, 2019 | 29.51 | 29.51 | 28.97 | 29.16 | 90,400 | -0.30(-1.00%) |
Jun 13, 2019 | 29.16 | 29.47 | 29.16 | 29.46 | 97,544 | +0.37(+1.29%) |
Jun 12, 2019 | 29.27 | 29.27 | 28.89 | 29.09 | 76,909 | -0.22(-0.74%) |
Jun 11, 2019 | 29.43 | 29.75 | 29.12 | 29.30 | 157,147 | -0.04(-0.13%) |
Jun 10, 2019 | 29.27 | 29.44 | 27.82 | 29.34 | 97,954 | +0.12(+0.40%) |
Jun 07, 2019 | 29.42 | 29.61 | 29.18 | 29.22 | 93,444 | -0.06(-0.20%) |
Jun 06, 2019 | 29.35 | 29.51 | 29.03 | 29.28 | 172,858 | -0.10(-0.34%) |
Jun 05, 2019 | 29.68 | 30.35 | 28.93 | 29.38 | 109,191 | -0.29(-0.96%) |
Jun 04, 2019 | 29.00 | 29.69 | 28.93 | 29.67 | 199,227 | +0.91(+3.15%) |
Jun 03, 2019 | 28.19 | 28.89 | 28.19 | 28.76 | 211,097 | +0.52(+1.85%) |
May 31, 2019 | 28.21 | 28.42 | 28.04 | 28.24 | 127,940 | -0.31(-1.07%) |
May 30, 2019 | 28.56 | 28.91 | 28.26 | 28.54 | 182,262 | -0.05(-0.17%) |
May 29, 2019 | 28.49 | 28.77 | 28.24 | 28.59 | 203,291 | +0.05(+0.17%) |
May 28, 2019 | 28.88 | 28.93 | 28.50 | 28.54 | 223,506 | -0.25(-0.86%) |
May 24, 2019 | 28.92 | 29.12 | 28.54 | 28.79 | 190,337 | +0.08(+0.27%) |
May 23, 2019 | 29.57 | 29.57 | 28.34 | 28.71 | 207,794 | -1.06(-3.57%) |
May 22, 2019 | 29.80 | 29.96 | 29.60 | 29.78 | 142,306 | -0.12(-0.40%) |
May 21, 2019 | 29.49 | 30.01 | 29.39 | 29.89 | 157,493 | +0.40(+1.37%) |
May 20, 2019 | 29.38 | 29.84 | 29.19 | 29.49 | 161,753 | -0.11(-0.37%) |
May 17, 2019 | 30.06 | 30.23 | 29.54 | 29.60 | 147,826 | -0.68(-2.25%) |
May 16, 2019 | 30.02 | 30.57 | 30.02 | 30.28 | 122,066 | +0.27(+0.89%) |
May 15, 2019 | 29.74 | 30.02 | 29.56 | 30.01 | 107,612 | +0.04(+0.13%) |
May 14, 2019 | 29.54 | 30.12 | 29.41 | 29.97 | 190,253 | +0.51(+1.74%) |
May 13, 2019 | 29.54 | 29.59 | 29.24 | 29.46 | 153,547 | -0.50(-1.68%) |
May 10, 2019 | 29.70 | 29.97 | 29.29 | 29.96 | 292,406 | +0.20(+0.66%) |
May 09, 2019 | 29.71 | 30.02 | 29.07 | 29.77 | 194,057 | -0.16(-0.53%) |
May 08, 2019 | 30.32 | 30.32 | 29.90 | 29.92 | 137,208 | -0.36(-1.20%) |
May 07, 2019 | 30.53 | 30.68 | 29.98 | 30.29 | 323,859 | -0.49(-1.60%) |
May 06, 2019 | 30.41 | 31.14 | 29.61 | 30.78 | 151,296 | -0.02(-0.06%) |
May 03, 2019 | 30.75 | 31.16 | 30.50 | 30.80 | 280,738 | +0.33(+1.07%) |
May 02, 2019 | 30.34 | 30.66 | 30.06 | 30.48 | 115,057 | +0.00(+0.00%) |
May 01, 2019 | 30.61 | 30.98 | 29.36 | 30.48 | 149,382 | -0.01(-0.03%) |
Apr 30, 2019 | 32.97 | 32.97 | 30.34 | 30.49 | 309,592 | -1.58(-4.92%) |
Apr 29, 2019 | 31.79 | 32.55 | 31.76 | 32.06 | 265,139 | +0.33(+1.02%) |
Apr 26, 2019 | 31.50 | 31.81 | 31.31 | 31.74 | 84,617 | +0.21(+0.66%) |
Apr 25, 2019 | 31.98 | 31.98 | 31.42 | 31.53 | 85,710 | -0.62(-1.93%) |
Apr 24, 2019 | 31.54 | 32.37 | 31.38 | 32.15 | 179,091 | +0.06(+0.18%) |
Apr 23, 2019 | 31.86 | 32.26 | 31.52 | 32.09 | 111,363 | +0.28(+0.87%) |
Apr 22, 2019 | 31.87 | 32.17 | 31.49 | 31.82 | 196,922 | -0.13(-0.40%) |
Apr 18, 2019 | 31.74 | 32.45 | 31.72 | 31.94 | 246,546 | +0.09(+0.28%) |
Apr 17, 2019 | 32.06 | 32.09 | 31.81 | 31.86 | 101,133 | -0.08(-0.25%) |
Apr 16, 2019 | 32.04 | 32.22 | 31.84 | 31.93 | 185,697 | +0.02(+0.06%) |
Apr 15, 2019 | 31.55 | 32.01 | 31.28 | 31.91 | 156,241 | +0.32(+1.00%) |
Apr 12, 2019 | 32.07 | 32.07 | 31.46 | 31.60 | 111,808 | -0.27(-0.84%) |
Apr 11, 2019 | 31.66 | 31.86 | 31.29 | 31.86 | 99,251 | +0.28(+0.87%) |
Apr 10, 2019 | 31.11 | 31.71 | 30.94 | 31.59 | 86,999 | +0.48(+1.55%) |
Apr 09, 2019 | 31.26 | 31.30 | 30.91 | 31.11 | 93,559 | -0.35(-1.13%) |
Apr 08, 2019 | 31.72 | 31.93 | 31.38 | 31.46 | 148,362 | -0.39(-1.24%) |
Apr 05, 2019 | 31.44 | 31.95 | 31.39 | 31.86 | 172,075 | +0.45(+1.44%) |
Apr 04, 2019 | 31.09 | 31.51 | 31.04 | 31.40 | 97,094 | +0.30(+0.95%) |
Apr 03, 2019 | 31.26 | 31.55 | 31.03 | 31.11 | 106,456 | -0.09(-0.28%) |
Apr 02, 2019 | 30.31 | 31.42 | 30.27 | 31.19 | 217,588 | +0.90(+2.96%) |
Apr 01, 2019 | 30.01 | 30.53 | 29.79 | 30.30 | 292,772 | +0.50(+1.69%) |
Mar 29, 2019 | 30.21 | 30.42 | 29.73 | 29.80 | 129,462 | -0.27(-0.89%) |
Mar 28, 2019 | 30.28 | 30.55 | 29.89 | 30.06 | 84,113 | -0.23(-0.75%) |
Mar 27, 2019 | 30.13 | 30.39 | 29.98 | 30.29 | 67,540 | +0.16(+0.52%) |
Mar 26, 2019 | 30.20 | 30.41 | 29.81 | 30.13 | 83,471 | +0.32(+1.06%) |
Mar 25, 2019 | 29.38 | 30.03 | 29.31 | 29.81 | 140,215 | +0.44(+1.51%) |
Mar 22, 2019 | 30.90 | 30.90 | 29.36 | 29.37 | 110,184 | -1.64(-5.28%) |
Mar 21, 2019 | 30.86 | 31.46 | 30.86 | 31.01 | 206,459 | +0.00(+0.00%) |
Mar 20, 2019 | 31.29 | 31.50 | 30.93 | 31.01 | 153,954 | -0.36(-1.16%) |
Mar 19, 2019 | 31.35 | 31.47 | 30.96 | 31.37 | 182,179 | +0.11(+0.35%) |
Mar 18, 2019 | 30.89 | 31.32 | 30.73 | 31.26 | 127,213 | +0.37(+1.21%) |
Mar 15, 2019 | 31.11 | 31.42 | 30.79 | 30.89 | 378,139 | -0.01(-0.03%) |
Mar 14, 2019 | 30.91 | 31.05 | 30.65 | 30.90 | 119,659 | -0.04(-0.13%) |
Mar 13, 2019 | 30.53 | 31.10 | 30.45 | 30.94 | 157,761 | +0.50(+1.65%) |
Mar 12, 2019 | 30.60 | 30.80 | 30.28 | 30.44 | 113,529 | -0.17(-0.55%) |
Mar 11, 2019 | 30.41 | 30.77 | 30.36 | 30.60 | 113,989 | +0.17(+0.55%) |
Mar 08, 2019 | 30.26 | 30.65 | 30.15 | 30.44 | 137,883 | -0.05(-0.16%) |
Mar 07, 2019 | 30.71 | 30.71 | 30.33 | 30.49 | 118,069 | -0.17(-0.55%) |
Mar 06, 2019 | 31.26 | 31.34 | 30.63 | 30.65 | 112,346 | -0.69(-2.20%) |
Mar 05, 2019 | 31.54 | 31.58 | 31.33 | 31.34 | 57,155 | -0.26(-0.81%) |
Mar 04, 2019 | 31.23 | 32.00 | 31.19 | 31.60 | 250,366 | +0.40(+1.30%) |
Mar 01, 2019 | 32.26 | 32.26 | 30.87 | 31.19 | 170,654 | -0.67(-2.10%) |
Feb 28, 2019 | 31.69 | 32.26 | 30.47 | 31.86 | 304,306 | +1.18(+3.86%) |
Feb 27, 2019 | 30.01 | 30.77 | 29.89 | 30.68 | 150,191 | +0.61(+2.03%) |
Feb 26, 2019 | 30.33 | 30.40 | 30.06 | 30.07 | 101,360 | -0.21(-0.68%) |
Feb 25, 2019 | 30.78 | 30.99 | 30.23 | 30.28 | 161,258 | -0.23(-0.74%) |
Feb 22, 2019 | 30.98 | 30.98 | 30.39 | 30.50 | 221,181 | -0.31(-0.99%) |
Feb 21, 2019 | 30.88 | 31.14 | 30.38 | 30.81 | 104,540 | -0.21(-0.67%) |
Feb 20, 2019 | 31.18 | 31.33 | 30.88 | 31.02 | 122,255 | -0.18(-0.57%) |
Feb 19, 2019 | 30.70 | 31.22 | 30.52 | 31.19 | 94,411 | +0.36(+1.18%) |
Feb 15, 2019 | 30.24 | 30.90 | 29.78 | 30.83 | 96,386 | +0.69(+2.29%) |
Feb 14, 2019 | 30.03 | 30.43 | 30.00 | 30.14 | 71,012 | -0.03(-0.10%) |
Feb 13, 2019 | 29.85 | 30.22 | 29.81 | 30.17 | 74,969 | +0.34(+1.16%) |
Feb 12, 2019 | 29.56 | 30.04 | 29.56 | 29.82 | 125,001 | +0.46(+1.58%) |
Feb 11, 2019 | 29.16 | 29.37 | 29.06 | 29.36 | 52,597 | +0.21(+0.71%) |
Feb 08, 2019 | 29.17 | 29.20 | 28.93 | 29.15 | 52,555 | -0.03(-0.10%) |
Feb 07, 2019 | 29.17 | 29.23 | 28.88 | 29.18 | 80,994 | -0.20(-0.67%) |
Feb 06, 2019 | 29.14 | 29.44 | 29.05 | 29.38 | 49,597 | +0.21(+0.71%) |
Feb 05, 2019 | 29.04 | 29.46 | 28.85 | 29.17 | 201,800 | +0.14(+0.48%) |
Feb 04, 2019 | 28.46 | 29.04 | 28.33 | 29.04 | 127,420 | +0.57(+2.01%) |
Feb 01, 2019 | 28.57 | 28.88 | 28.30 | 28.46 | 53,570 | -0.11(-0.38%) |
Jan 31, 2019 | 28.14 | 28.61 | 28.10 | 28.57 | 133,950 | +0.36(+1.29%) |
Jan 30, 2019 | 28.15 | 28.40 | 27.75 | 28.21 | 115,511 | +0.15(+0.53%) |
Jan 29, 2019 | 27.60 | 28.20 | 27.46 | 28.06 | 117,022 | +0.47(+1.71%) |
Jan 28, 2019 | 27.85 | 28.03 | 27.40 | 27.59 | 142,382 | -0.59(-2.10%) |
Jan 25, 2019 | 27.91 | 28.34 | 27.91 | 28.18 | 107,749 | +0.44(+1.60%) |
Jan 24, 2019 | 27.52 | 27.86 | 27.52 | 27.74 | 184,541 | +0.19(+0.68%) |
Jan 23, 2019 | 27.76 | 28.59 | 27.49 | 27.55 | 262,399 | -0.17(-0.60%) |
Jan 22, 2019 | 27.74 | 27.91 | 27.50 | 27.72 | 168,128 | -0.19(-0.67%) |
Jan 18, 2019 | 27.55 | 28.25 | 27.52 | 27.90 | 195,613 | +0.41(+1.51%) |
Jan 17, 2019 | 26.59 | 27.52 | 26.48 | 27.49 | 146,358 | +0.81(+3.03%) |
Jan 16, 2019 | 26.72 | 27.12 | 26.66 | 26.68 | 107,086 | +0.02(+0.07%) |
Jan 15, 2019 | 26.55 | 26.94 | 26.32 | 26.66 | 121,942 | +0.12(+0.45%) |
Jan 14, 2019 | 26.50 | 27.10 | 26.30 | 26.54 | 193,209 | -0.07(-0.26%) |
Jan 11, 2019 | 26.38 | 27.03 | 26.38 | 26.61 | 414,766 | +0.08(+0.30%) |
Jan 10, 2019 | 26.82 | 27.06 | 26.40 | 26.53 | 351,096 | -0.46(-1.72%) |
Jan 09, 2019 | 26.17 | 27.13 | 26.09 | 27.00 | 178,256 | +0.89(+3.40%) |
Jan 08, 2019 | 26.28 | 26.89 | 25.97 | 26.11 | 232,595 | +0.02(+0.08%) |
Jan 07, 2019 | 26.30 | 26.61 | 26.03 | 26.09 | 161,517 | -0.21(-0.79%) |
Jan 04, 2019 | 25.99 | 27.19 | 25.97 | 26.30 | 201,802 | +0.57(+2.22%) |
Jan 03, 2019 | 26.21 | 26.21 | 25.23 | 25.72 | 138,200 | -0.56(-2.14%) |
Jan 02, 2019 | 26.47 | 26.76 | 26.15 | 26.29 | 193,627 | -0.61(-2.27%) |
Dec 31, 2018 | 26.73 | 27.35 | 26.16 | 26.90 | 128,041 | +0.23(+0.85%) |
Dec 28, 2018 | 26.45 | 26.94 | 26.30 | 26.67 | 146,000 | +0.21(+0.78%) |
Dec 27, 2018 | 25.44 | 26.50 | 25.44 | 26.46 | 165,188 | +0.69(+2.68%) |
Dec 26, 2018 | 25.23 | 25.80 | 24.82 | 25.77 | 215,430 | +0.55(+2.19%) |
Dec 24, 2018 | 25.58 | 25.69 | 25.08 | 25.22 | 99,024 | -0.37(-1.46%) |
Dec 21, 2018 | 26.03 | 26.51 | 25.51 | 25.60 | 291,087 | -0.42(-1.63%) |
Dec 20, 2018 | 26.10 | 26.38 | 25.58 | 26.02 | 300,973 | -0.05(-0.19%) |
Dec 19, 2018 | 26.72 | 26.86 | 25.93 | 26.07 | 164,461 | -0.54(-2.04%) |
Dec 18, 2018 | 27.00 | 27.46 | 26.53 | 26.61 | 228,566 | -0.28(-1.03%) |
Dec 17, 2018 | 26.80 | 27.38 | 26.53 | 26.89 | 182,795 | +0.01(+0.04%) |
Dec 14, 2018 | 27.06 | 27.52 | 26.67 | 26.88 | 138,999 | -0.40(-1.48%) |
Dec 13, 2018 | 27.57 | 27.72 | 27.13 | 27.28 | 94,425 | -0.21(-0.75%) |
Dec 12, 2018 | 27.09 | 27.87 | 26.62 | 27.49 | 116,948 | +0.64(+2.39%) |
Dec 11, 2018 | 27.15 | 27.40 | 26.69 | 26.85 | 88,261 | +0.08(+0.29%) |
Dec 10, 2018 | 26.71 | 27.04 | 26.44 | 26.77 | 134,836 | +0.02(+0.07%) |
Dec 07, 2018 | 27.07 | 27.54 | 26.49 | 26.75 | 121,345 | -0.32(-1.17%) |
Dec 06, 2018 | 26.52 | 27.07 | 26.37 | 27.07 | 167,778 | +0.25(+0.92%) |
Dec 04, 2018 | 28.42 | 29.21 | 26.74 | 26.82 | 123,577 | -1.80(-6.30%) |
Dec 03, 2018 | 28.93 | 29.03 | 28.32 | 28.62 | 90,751 | +0.01(+0.03%) |
Nov 30, 2018 | 28.21 | 28.65 | 28.05 | 28.61 | 104,300 | +0.35(+1.26%) |
Nov 29, 2018 | 28.41 | 28.96 | 27.96 | 28.26 | 55,829 | -0.25(-0.86%) |
Nov 28, 2018 | 27.65 | 28.56 | 27.44 | 28.50 | 108,413 | +0.92(+3.32%) |
Nov 27, 2018 | 28.06 | 28.06 | 27.38 | 27.59 | 70,842 | -0.54(-1.93%) |
Nov 26, 2018 | 28.26 | 28.89 | 27.89 | 28.13 | 103,668 | -0.01(-0.03%) |
Nov 23, 2018 | 28.08 | 28.28 | 28.02 | 28.14 | 64,528 | -0.02(-0.07%) |
Nov 21, 2018 | 28.16 | 28.16 | 28.16 | 0 | -0.62(-2.16%) | |
Nov 20, 2018 | 29.12 | 29.56 | 28.71 | 28.78 | 143,276 | -0.44(-1.52%) |
Nov 19, 2018 | 29.94 | 29.98 | 28.80 | 29.22 | 132,969 | -0.80(-2.66%) |
Nov 16, 2018 | 29.45 | 30.11 | 29.12 | 30.02 | 153,305 | +0.32(+1.06%) |
Nov 15, 2018 | 29.15 | 29.73 | 29.12 | 29.71 | 152,499 | +0.32(+1.07%) |
Nov 14, 2018 | 29.47 | 29.91 | 28.36 | 29.39 | 92,120 | +0.19(+0.64%) |
Nov 13, 2018 | 29.02 | 29.54 | 28.85 | 29.20 | 72,999 | +0.19(+0.65%) |
Nov 12, 2018 | 29.33 | 29.78 | 28.29 | 29.02 | 78,428 | -0.45(-1.54%) |
Nov 09, 2018 | 29.60 | 29.79 | 26.52 | 29.47 | 84,414 | -0.31(-1.03%) |
Nov 08, 2018 | 30.08 | 30.28 | 29.49 | 29.78 | 61,144 | -0.32(-1.05%) |
Nov 07, 2018 | 29.74 | 30.09 | 29.43 | 30.09 | 88,224 | +0.39(+1.33%) |
Nov 06, 2018 | 28.91 | 29.80 | 28.91 | 29.70 | 118,217 | +0.80(+2.76%) |
Nov 05, 2018 | 29.11 | 29.55 | 28.90 | 28.90 | 138,045 | -0.13(-0.44%) |
Nov 02, 2018 | 29.12 | 29.32 | 28.91 | 29.03 | 107,445 | -0.08(-0.27%) |
Nov 01, 2018 | 29.13 | 29.36 | 28.99 | 29.11 | 137,602 | +0.08(+0.27%) |
Oct 31, 2018 | 30.03 | 30.03 | 28.62 | 29.03 | 170,321 | -0.51(-1.74%) |
Oct 30, 2018 | 28.24 | 29.66 | 27.60 | 29.54 | 356,214 | +2.51(+9.30%) |
Oct 29, 2018 | 27.38 | 27.71 | 26.34 | 27.03 | 191,714 | -0.02(-0.07%) |
Oct 26, 2018 | 27.15 | 27.55 | 25.99 | 27.05 | 234,472 | -0.47(-1.72%) |
Oct 25, 2018 | 27.44 | 27.81 | 27.14 | 27.52 | 155,064 | +0.22(+0.79%) |
Oct 24, 2018 | 27.51 | 27.68 | 27.13 | 27.30 | 277,916 | -0.22(-0.79%) |
Oct 23, 2018 | 27.43 | 27.72 | 27.13 | 27.52 | 167,134 | -0.39(-1.41%) |
Oct 22, 2018 | 27.74 | 28.29 | 27.65 | 27.91 | 73,700 | +0.24(+0.85%) |
Oct 19, 2018 | 27.72 | 28.03 | 27.50 | 27.68 | 109,779 | -0.07(-0.25%) |
Oct 18, 2018 | 28.21 | 28.21 | 27.59 | 27.75 | 110,743 | -0.58(-2.05%) |
Oct 17, 2018 | 28.38 | 28.38 | 27.94 | 28.33 | 79,417 | -0.04(-0.14%) |
Oct 16, 2018 | 27.81 | 28.42 | 27.66 | 28.37 | 94,078 | +0.63(+2.27%) |
Oct 15, 2018 | 27.44 | 27.97 | 27.34 | 27.74 | 91,703 | +0.15(+0.54%) |
Oct 12, 2018 | 27.89 | 28.05 | 27.20 | 27.59 | 133,114 | +0.14(+0.50%) |
Oct 11, 2018 | 28.31 | 28.53 | 27.43 | 27.45 | 77,586 | -0.92(-3.23%) |
Oct 10, 2018 | 29.26 | 29.27 | 28.34 | 28.37 | 105,884 | -1.01(-3.42%) |
Oct 09, 2018 | 29.55 | 29.97 | 29.03 | 29.37 | 306,890 | -0.26(-0.87%) |
Oct 08, 2018 | 29.38 | 29.75 | 29.38 | 29.63 | 103,051 | +0.24(+0.80%) |
Oct 05, 2018 | 29.43 | 29.67 | 29.12 | 29.39 | 268,360 | -0.03(-0.10%) |
Oct 04, 2018 | 29.38 | 29.76 | 29.17 | 29.42 | 77,261 | +0.03(+0.10%) |
Oct 03, 2018 | 29.75 | 29.75 | 28.96 | 29.39 | 131,955 | -0.31(-1.03%) |
Oct 02, 2018 | 29.49 | 29.85 | 29.31 | 29.70 | 99,706 | +0.21(+0.70%) |