Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 30.35 | 30.51 | 30.08 | 30.16 | 203,771 | -0.10(-0.33%) |
Sep 27, 2019 | 30.56 | 30.79 | 30.18 | 30.26 | 66,354 | -0.15(-0.49%) |
Sep 26, 2019 | 30.49 | 30.66 | 30.07 | 30.41 | 77,497 | -0.09(-0.29%) |
Sep 25, 2019 | 29.79 | 30.51 | 29.72 | 30.50 | 110,786 | +0.63(+2.11%) |
Sep 24, 2019 | 30.22 | 30.30 | 29.67 | 29.87 | 126,793 | -0.32(-1.08%) |
Sep 23, 2019 | 30.25 | 30.53 | 30.13 | 30.19 | 101,006 | -0.20(-0.65%) |
Sep 20, 2019 | 30.10 | 30.51 | 30.06 | 30.39 | 308,298 | +0.26(+0.85%) |
Sep 19, 2019 | 30.50 | 30.70 | 30.11 | 30.13 | 98,774 | -0.29(-0.94%) |
Sep 18, 2019 | 30.90 | 30.90 | 30.13 | 30.42 | 153,157 | -0.41(-1.34%) |
Sep 17, 2019 | 30.67 | 30.86 | 30.24 | 30.83 | 84,743 | -0.04(-0.13%) |
Sep 16, 2019 | 31.22 | 31.65 | 30.86 | 30.87 | 102,762 | -0.56(-1.78%) |
Sep 13, 2019 | 30.79 | 31.73 | 30.66 | 31.43 | 104,561 | +0.89(+2.90%) |
Sep 12, 2019 | 31.02 | 31.03 | 30.28 | 30.55 | 244,934 | -0.32(-1.05%) |
Sep 11, 2019 | 30.13 | 30.87 | 29.95 | 30.87 | 165,113 | +0.86(+2.85%) |
Sep 10, 2019 | 29.89 | 30.32 | 29.74 | 30.02 | 101,323 | +0.13(+0.43%) |
Sep 09, 2019 | 29.67 | 30.08 | 29.56 | 29.89 | 123,888 | +0.25(+0.83%) |
Sep 06, 2019 | 29.95 | 29.95 | 29.59 | 29.64 | 65,642 | -0.16(-0.53%) |
Sep 05, 2019 | 29.08 | 29.91 | 29.08 | 29.80 | 123,167 | +0.98(+3.42%) |
Sep 04, 2019 | 28.91 | 28.96 | 28.69 | 28.81 | 72,660 | +0.18(+0.62%) |
Sep 03, 2019 | 28.77 | 28.85 | 28.35 | 28.64 | 146,173 | -0.28(-0.95%) |
Aug 30, 2019 | 29.06 | 29.06 | 28.71 | 28.91 | 81,596 | +0.03(+0.10%) |
Aug 29, 2019 | 28.64 | 28.92 | 28.64 | 28.88 | 115,965 | +0.41(+1.45%) |
Aug 28, 2019 | 28.28 | 28.73 | 28.13 | 28.47 | 83,339 | +0.16(+0.56%) |
Aug 27, 2019 | 28.50 | 28.62 | 28.28 | 28.31 | 113,092 | -0.01(-0.03%) |
Aug 26, 2019 | 28.53 | 28.58 | 28.04 | 28.32 | 141,056 | +0.15(+0.52%) |
Aug 23, 2019 | 28.78 | 28.85 | 28.12 | 28.18 | 148,052 | -0.63(-2.19%) |
Aug 22, 2019 | 28.91 | 29.12 | 28.67 | 28.80 | 82,404 | -0.10(-0.34%) |
Aug 21, 2019 | 28.71 | 29.09 | 28.68 | 28.90 | 111,130 | +0.24(+0.82%) |
Aug 20, 2019 | 29.12 | 29.13 | 28.61 | 28.67 | 55,836 | -0.39(-1.35%) |
Aug 19, 2019 | 29.03 | 29.25 | 28.80 | 29.06 | 78,640 | +0.29(+0.99%) |
Aug 16, 2019 | 28.64 | 28.83 | 28.57 | 28.78 | 65,642 | +0.31(+1.07%) |
Aug 15, 2019 | 28.31 | 28.63 | 28.16 | 28.47 | 113,876 | +0.25(+0.87%) |
Aug 14, 2019 | 28.37 | 28.72 | 28.10 | 28.22 | 138,764 | -0.56(-1.95%) |
Aug 13, 2019 | 28.49 | 29.11 | 28.20 | 28.79 | 52,978 | +0.22(+0.76%) |
Aug 12, 2019 | 28.51 | 28.80 | 28.46 | 28.57 | 82,839 | -0.10(-0.34%) |
Aug 09, 2019 | 29.19 | 29.38 | 28.48 | 28.67 | 78,243 | -0.49(-1.69%) |
Aug 08, 2019 | 29.19 | 29.55 | 29.08 | 29.16 | 123,048 | +0.12(+0.41%) |
Aug 07, 2019 | 28.87 | 29.22 | 28.76 | 29.04 | 120,002 | -0.13(-0.44%) |
Aug 06, 2019 | 28.93 | 29.38 | 28.72 | 29.17 | 145,052 | +0.27(+0.92%) |
Aug 05, 2019 | 29.21 | 29.40 | 28.53 | 28.90 | 217,065 | -0.68(-2.30%) |
Aug 02, 2019 | 29.42 | 29.81 | 29.15 | 29.58 | 99,379 | +0.04(+0.13%) |
Aug 01, 2019 | 29.55 | 29.87 | 29.43 | 29.54 | 242,412 | +0.03(+0.10%) |
Jul 31, 2019 | 30.24 | 30.61 | 29.39 | 29.51 | 266,048 | -0.64(-2.12%) |
Jul 30, 2019 | 29.09 | 30.21 | 28.62 | 30.15 | 236,054 | +0.09(+0.29%) |
Jul 29, 2019 | 30.36 | 30.65 | 29.95 | 30.06 | 138,081 | -0.32(-1.07%) |
Jul 26, 2019 | 30.30 | 30.46 | 29.96 | 30.39 | 174,980 | +0.09(+0.29%) |
Jul 25, 2019 | 30.80 | 30.98 | 30.24 | 30.30 | 109,273 | -0.55(-1.79%) |
Jul 24, 2019 | 30.36 | 30.85 | 30.25 | 30.85 | 109,853 | +0.31(+1.03%) |
Jul 23, 2019 | 30.22 | 30.66 | 30.22 | 30.54 | 87,066 | +0.34(+1.14%) |
Jul 22, 2019 | 30.26 | 30.39 | 30.04 | 30.19 | 64,375 | -0.08(-0.26%) |
Jul 19, 2019 | 29.83 | 30.59 | 29.83 | 30.27 | 112,995 | +0.35(+1.18%) |
Jul 18, 2019 | 29.99 | 30.06 | 29.70 | 29.92 | 71,923 | -0.08(-0.26%) |
Jul 17, 2019 | 30.75 | 30.75 | 29.96 | 30.00 | 88,396 | -0.80(-2.59%) |
Jul 16, 2019 | 30.67 | 31.13 | 30.57 | 30.79 | 111,047 | +0.15(+0.48%) |
Jul 15, 2019 | 30.61 | 30.65 | 30.13 | 30.65 | 96,181 | +0.05(+0.16%) |
Jul 12, 2019 | 30.21 | 30.89 | 30.05 | 30.60 | 200,688 | +0.36(+1.20%) |
Jul 11, 2019 | 29.95 | 30.24 | 29.41 | 30.23 | 401,542 | +0.27(+0.89%) |
Jul 10, 2019 | 30.22 | 30.22 | 29.92 | 29.97 | 79,762 | -0.10(-0.33%) |
Jul 09, 2019 | 29.93 | 30.07 | 29.69 | 30.06 | 110,124 | -0.05(-0.16%) |
Jul 08, 2019 | 30.14 | 30.42 | 29.92 | 30.11 | 108,647 | -0.17(-0.55%) |
Jul 05, 2019 | 30.04 | 30.28 | 29.62 | 30.28 | 82,714 | +0.07(+0.23%) |
Jul 03, 2019 | 30.54 | 30.54 | 30.14 | 30.21 | 50,604 | -0.22(-0.71%) |
Jul 02, 2019 | 30.37 | 30.63 | 30.15 | 30.43 | 106,167 | +0.10(+0.32%) |
Jul 01, 2019 | 30.66 | 30.91 | 30.02 | 30.33 | 131,736 | -0.15(-0.48%) |
Jun 28, 2019 | 29.80 | 30.63 | 29.80 | 30.48 | 382,273 | +0.68(+2.28%) |
Jun 27, 2019 | 29.59 | 29.83 | 29.25 | 29.80 | 270,862 | +0.36(+1.24%) |
Jun 26, 2019 | 29.60 | 29.74 | 29.37 | 29.43 | 89,617 | -0.06(-0.20%) |
Jun 25, 2019 | 29.24 | 29.65 | 29.17 | 29.49 | 157,433 | +0.26(+0.88%) |
Jun 24, 2019 | 29.25 | 29.56 | 29.04 | 29.24 | 218,523 | -0.02(-0.07%) |
Jun 21, 2019 | 29.37 | 29.46 | 28.98 | 29.26 | 265,417 | -0.31(-1.06%) |
Jun 20, 2019 | 29.47 | 29.67 | 29.03 | 29.57 | 103,374 | +0.34(+1.18%) |
Jun 19, 2019 | 29.19 | 29.42 | 29.15 | 29.23 | 114,292 | -0.05(-0.17%) |
Jun 18, 2019 | 29.16 | 29.71 | 29.16 | 29.28 | 120,257 | +0.28(+0.95%) |
Jun 17, 2019 | 29.13 | 29.13 | 28.86 | 29.00 | 88,927 | -0.12(-0.41%) |
Jun 14, 2019 | 29.46 | 29.46 | 28.92 | 29.12 | 90,538 | -0.30(-1.00%) |
Jun 13, 2019 | 29.12 | 29.42 | 29.12 | 29.42 | 97,693 | +0.37(+1.29%) |
Jun 12, 2019 | 29.23 | 29.23 | 28.84 | 29.04 | 77,026 | -0.22(-0.74%) |
Jun 11, 2019 | 29.39 | 29.70 | 29.07 | 29.26 | 157,387 | -0.04(-0.13%) |
Jun 10, 2019 | 29.23 | 29.40 | 27.78 | 29.30 | 98,103 | +0.12(+0.40%) |
Jun 07, 2019 | 29.38 | 29.56 | 29.14 | 29.18 | 93,586 | -0.06(-0.20%) |
Jun 06, 2019 | 29.31 | 29.46 | 28.98 | 29.24 | 173,122 | -0.10(-0.34%) |
Jun 05, 2019 | 29.63 | 30.30 | 28.88 | 29.34 | 109,358 | -0.29(-0.96%) |
Jun 04, 2019 | 28.95 | 29.64 | 28.88 | 29.62 | 199,532 | +0.91(+3.15%) |
Jun 03, 2019 | 28.15 | 28.84 | 28.15 | 28.72 | 211,420 | +0.52(+1.85%) |
May 31, 2019 | 28.17 | 28.37 | 28.00 | 28.19 | 128,135 | -0.31(-1.07%) |
May 30, 2019 | 28.52 | 28.86 | 28.21 | 28.50 | 182,541 | -0.05(-0.17%) |
May 29, 2019 | 28.45 | 28.72 | 28.19 | 28.55 | 203,601 | +0.05(+0.17%) |
May 28, 2019 | 28.83 | 28.88 | 28.46 | 28.50 | 223,847 | -0.25(-0.86%) |
May 24, 2019 | 28.87 | 29.08 | 28.50 | 28.75 | 190,628 | +0.08(+0.27%) |
May 23, 2019 | 29.52 | 29.52 | 28.29 | 28.67 | 208,111 | -1.06(-3.57%) |
May 22, 2019 | 29.76 | 29.92 | 29.55 | 29.73 | 142,523 | -0.12(-0.40%) |
May 21, 2019 | 29.44 | 29.97 | 29.35 | 29.85 | 157,734 | +0.40(+1.37%) |
May 20, 2019 | 29.34 | 29.80 | 29.15 | 29.44 | 162,000 | -0.11(-0.37%) |
May 17, 2019 | 30.02 | 30.18 | 29.49 | 29.55 | 148,052 | -0.68(-2.25%) |
May 16, 2019 | 29.98 | 30.53 | 29.98 | 30.23 | 122,253 | +0.27(+0.89%) |
May 15, 2019 | 29.69 | 29.98 | 29.51 | 29.97 | 107,777 | +0.04(+0.13%) |
May 14, 2019 | 29.49 | 30.07 | 29.37 | 29.93 | 190,544 | +0.51(+1.74%) |
May 13, 2019 | 29.49 | 29.54 | 29.20 | 29.42 | 153,782 | -0.50(-1.68%) |
May 10, 2019 | 29.65 | 29.93 | 29.25 | 29.92 | 292,853 | +0.20(+0.66%) |
May 09, 2019 | 29.66 | 29.98 | 29.02 | 29.72 | 194,354 | -0.16(-0.53%) |
May 08, 2019 | 30.27 | 30.27 | 29.86 | 29.88 | 137,418 | -0.36(-1.20%) |
May 07, 2019 | 30.49 | 30.64 | 29.94 | 30.24 | 324,354 | -0.49(-1.60%) |
May 06, 2019 | 30.36 | 31.09 | 29.56 | 30.73 | 151,527 | -0.02(-0.06%) |
May 03, 2019 | 30.70 | 31.11 | 30.46 | 30.75 | 281,167 | +0.32(+1.07%) |
May 02, 2019 | 30.29 | 30.62 | 30.02 | 30.43 | 115,232 | +0.00(+0.00%) |
May 01, 2019 | 30.57 | 30.93 | 29.32 | 30.43 | 149,611 | -0.01(-0.03%) |
Apr 30, 2019 | 32.92 | 32.92 | 30.29 | 30.44 | 310,065 | -1.57(-4.92%) |
Apr 29, 2019 | 31.74 | 32.50 | 31.71 | 32.01 | 265,545 | +0.32(+1.02%) |
Apr 26, 2019 | 31.45 | 31.76 | 31.27 | 31.69 | 84,746 | +0.21(+0.66%) |
Apr 25, 2019 | 31.93 | 31.93 | 31.37 | 31.48 | 85,841 | -0.62(-1.93%) |
Apr 24, 2019 | 31.49 | 32.32 | 31.33 | 32.10 | 179,364 | +0.06(+0.18%) |
Apr 23, 2019 | 31.81 | 32.21 | 31.47 | 32.04 | 111,534 | +0.28(+0.87%) |
Apr 22, 2019 | 31.83 | 32.12 | 31.44 | 31.77 | 197,223 | -0.13(-0.40%) |
Apr 18, 2019 | 31.69 | 32.40 | 31.67 | 31.90 | 246,923 | +0.09(+0.28%) |
Apr 17, 2019 | 32.01 | 32.04 | 31.76 | 31.81 | 101,288 | -0.08(-0.25%) |
Apr 16, 2019 | 31.99 | 32.17 | 31.79 | 31.89 | 185,980 | +0.02(+0.06%) |
Apr 15, 2019 | 31.50 | 31.96 | 31.24 | 31.87 | 156,480 | +0.31(+1.00%) |
Apr 12, 2019 | 32.02 | 32.02 | 31.41 | 31.55 | 111,979 | -0.27(-0.84%) |
Apr 11, 2019 | 31.61 | 31.82 | 31.25 | 31.82 | 99,403 | +0.28(+0.87%) |
Apr 10, 2019 | 31.06 | 31.66 | 30.89 | 31.54 | 87,132 | +0.48(+1.55%) |
Apr 09, 2019 | 31.22 | 31.26 | 30.86 | 31.06 | 93,702 | -0.35(-1.13%) |
Apr 08, 2019 | 31.67 | 31.89 | 31.33 | 31.41 | 148,588 | -0.39(-1.24%) |
Apr 05, 2019 | 31.39 | 31.90 | 31.34 | 31.81 | 172,338 | +0.45(+1.44%) |
Apr 04, 2019 | 31.04 | 31.46 | 30.99 | 31.35 | 97,243 | +0.30(+0.95%) |
Apr 03, 2019 | 31.22 | 31.50 | 30.98 | 31.06 | 106,619 | -0.09(-0.28%) |
Apr 02, 2019 | 30.26 | 31.37 | 30.22 | 31.15 | 217,921 | +0.90(+2.96%) |
Apr 01, 2019 | 29.97 | 30.49 | 29.74 | 30.25 | 293,219 | +0.50(+1.69%) |
Mar 29, 2019 | 30.16 | 30.37 | 29.68 | 29.75 | 129,660 | -0.27(-0.89%) |
Mar 28, 2019 | 30.23 | 30.51 | 29.85 | 30.02 | 84,242 | -0.23(-0.75%) |
Mar 27, 2019 | 30.08 | 30.34 | 29.94 | 30.24 | 67,643 | +0.16(+0.52%) |
Mar 26, 2019 | 30.15 | 30.36 | 29.77 | 30.08 | 83,599 | +0.31(+1.06%) |
Mar 25, 2019 | 29.34 | 29.99 | 29.27 | 29.77 | 140,430 | +0.44(+1.51%) |
Mar 22, 2019 | 30.85 | 30.85 | 29.32 | 29.33 | 110,353 | -1.63(-5.28%) |
Mar 21, 2019 | 30.81 | 31.41 | 30.81 | 30.96 | 206,775 | +0.00(+0.00%) |
Mar 20, 2019 | 31.25 | 31.45 | 30.88 | 30.96 | 154,189 | -0.36(-1.16%) |
Mar 19, 2019 | 31.30 | 31.42 | 30.91 | 31.32 | 182,458 | +0.11(+0.35%) |
Mar 18, 2019 | 30.84 | 31.28 | 30.68 | 31.22 | 127,408 | +0.37(+1.21%) |
Mar 15, 2019 | 31.06 | 31.37 | 30.74 | 30.84 | 378,717 | -0.01(-0.03%) |
Mar 14, 2019 | 30.86 | 31.00 | 30.61 | 30.85 | 119,842 | -0.04(-0.13%) |
Mar 13, 2019 | 30.49 | 31.05 | 30.40 | 30.89 | 158,002 | +0.50(+1.65%) |
Mar 12, 2019 | 30.56 | 30.75 | 30.23 | 30.39 | 113,702 | -0.17(-0.55%) |
Mar 11, 2019 | 30.36 | 30.72 | 30.31 | 30.56 | 114,163 | +0.17(+0.55%) |
Mar 08, 2019 | 30.21 | 30.61 | 30.10 | 30.39 | 138,094 | -0.05(-0.16%) |
Mar 07, 2019 | 30.66 | 30.66 | 30.28 | 30.44 | 118,249 | -0.17(-0.55%) |
Mar 06, 2019 | 31.22 | 31.29 | 30.59 | 30.61 | 112,517 | -0.69(-2.20%) |
Mar 05, 2019 | 31.49 | 31.53 | 31.28 | 31.29 | 57,242 | -0.26(-0.81%) |
Mar 04, 2019 | 31.19 | 31.95 | 31.15 | 31.55 | 250,749 | +0.40(+1.30%) |
Mar 01, 2019 | 32.21 | 32.21 | 30.82 | 31.15 | 170,915 | -0.67(-2.10%) |
Feb 28, 2019 | 31.64 | 32.21 | 30.42 | 31.82 | 304,771 | +1.18(+3.85%) |
Feb 27, 2019 | 29.97 | 30.72 | 29.84 | 30.64 | 150,420 | +0.61(+2.03%) |
Feb 26, 2019 | 30.28 | 30.35 | 30.02 | 30.03 | 101,514 | -0.21(-0.68%) |
Feb 25, 2019 | 30.73 | 30.94 | 30.18 | 30.23 | 161,505 | -0.23(-0.74%) |
Feb 22, 2019 | 30.93 | 30.93 | 30.34 | 30.46 | 221,519 | -0.31(-0.99%) |
Feb 21, 2019 | 30.83 | 31.09 | 30.33 | 30.76 | 104,700 | -0.21(-0.67%) |
Feb 20, 2019 | 31.14 | 31.28 | 30.83 | 30.97 | 122,442 | -0.18(-0.57%) |
Feb 19, 2019 | 30.66 | 31.18 | 30.48 | 31.15 | 94,555 | +0.36(+1.18%) |
Feb 15, 2019 | 30.19 | 30.85 | 29.73 | 30.78 | 96,533 | +0.69(+2.29%) |
Feb 14, 2019 | 29.99 | 30.38 | 29.96 | 30.09 | 71,121 | -0.03(-0.10%) |
Feb 13, 2019 | 29.81 | 30.17 | 29.77 | 30.12 | 75,083 | +0.34(+1.16%) |
Feb 12, 2019 | 29.51 | 30.00 | 29.51 | 29.78 | 125,192 | +0.46(+1.58%) |
Feb 11, 2019 | 29.12 | 29.33 | 29.01 | 29.32 | 52,677 | +0.21(+0.71%) |
Feb 08, 2019 | 29.13 | 29.16 | 28.88 | 29.11 | 52,636 | -0.03(-0.10%) |
Feb 07, 2019 | 29.13 | 29.19 | 28.84 | 29.14 | 81,117 | -0.20(-0.67%) |
Feb 06, 2019 | 29.10 | 29.39 | 29.01 | 29.34 | 49,673 | +0.21(+0.71%) |
Feb 05, 2019 | 28.99 | 29.42 | 28.81 | 29.13 | 202,109 | +0.14(+0.48%) |
Feb 04, 2019 | 28.42 | 28.99 | 28.28 | 28.99 | 127,615 | +0.57(+2.01%) |
Feb 01, 2019 | 28.53 | 28.83 | 28.25 | 28.42 | 53,652 | -0.11(-0.38%) |
Jan 31, 2019 | 28.10 | 28.57 | 28.06 | 28.53 | 134,155 | +0.36(+1.29%) |
Jan 30, 2019 | 28.11 | 28.35 | 27.70 | 28.17 | 115,688 | +0.15(+0.53%) |
Jan 29, 2019 | 27.56 | 28.16 | 27.42 | 28.02 | 117,201 | +0.47(+1.71%) |
Jan 28, 2019 | 27.81 | 27.99 | 27.36 | 27.55 | 142,599 | -0.59(-2.10%) |
Jan 25, 2019 | 27.87 | 28.29 | 27.87 | 28.14 | 107,914 | +0.44(+1.60%) |
Jan 24, 2019 | 27.48 | 27.82 | 27.48 | 27.69 | 184,823 | +0.19(+0.68%) |
Jan 23, 2019 | 27.72 | 28.55 | 27.45 | 27.51 | 262,800 | -0.17(-0.60%) |
Jan 22, 2019 | 27.69 | 27.87 | 27.46 | 27.67 | 168,385 | -0.19(-0.67%) |
Jan 18, 2019 | 27.51 | 28.20 | 27.48 | 27.86 | 195,912 | +0.41(+1.51%) |
Jan 17, 2019 | 26.55 | 27.48 | 26.44 | 27.45 | 146,581 | +0.81(+3.03%) |
Jan 16, 2019 | 26.68 | 27.08 | 26.62 | 26.64 | 107,250 | +0.02(+0.07%) |
Jan 15, 2019 | 26.51 | 26.90 | 26.28 | 26.62 | 122,128 | +0.12(+0.45%) |
Jan 14, 2019 | 26.46 | 27.06 | 26.26 | 26.50 | 193,504 | -0.07(-0.26%) |
Jan 11, 2019 | 26.33 | 26.98 | 26.33 | 26.57 | 415,400 | +0.08(+0.30%) |
Jan 10, 2019 | 26.78 | 27.02 | 26.36 | 26.49 | 351,632 | -0.46(-1.72%) |
Jan 09, 2019 | 26.13 | 27.09 | 26.05 | 26.95 | 178,528 | +0.89(+3.40%) |
Jan 08, 2019 | 26.24 | 26.85 | 25.93 | 26.07 | 232,951 | +0.02(+0.08%) |
Jan 07, 2019 | 26.26 | 26.57 | 25.99 | 26.05 | 161,764 | -0.21(-0.79%) |
Jan 04, 2019 | 25.95 | 27.15 | 25.93 | 26.26 | 202,111 | +0.57(+2.22%) |
Jan 03, 2019 | 26.17 | 26.17 | 25.19 | 25.69 | 138,412 | -0.56(-2.14%) |
Jan 02, 2019 | 26.43 | 26.72 | 26.11 | 26.25 | 193,923 | -0.61(-2.27%) |
Dec 31, 2018 | 26.69 | 27.31 | 26.12 | 26.86 | 128,237 | +0.23(+0.85%) |
Dec 28, 2018 | 26.41 | 26.90 | 26.26 | 26.63 | 146,223 | +0.21(+0.78%) |
Dec 27, 2018 | 25.40 | 26.46 | 25.40 | 26.42 | 165,440 | +0.69(+2.68%) |
Dec 26, 2018 | 25.19 | 25.76 | 24.78 | 25.73 | 215,760 | +0.55(+2.19%) |
Dec 24, 2018 | 25.54 | 25.65 | 25.05 | 25.18 | 99,175 | -0.37(-1.46%) |
Dec 21, 2018 | 25.99 | 26.47 | 25.47 | 25.56 | 291,532 | -0.42(-1.63%) |
Dec 20, 2018 | 26.06 | 26.34 | 25.54 | 25.98 | 301,433 | -0.05(-0.19%) |
Dec 19, 2018 | 26.68 | 26.82 | 25.89 | 26.03 | 164,713 | -0.54(-2.04%) |
Dec 18, 2018 | 26.95 | 27.42 | 26.49 | 26.57 | 228,916 | -0.28(-1.03%) |
Dec 17, 2018 | 26.76 | 27.34 | 26.49 | 26.85 | 183,074 | +0.01(+0.04%) |
Dec 14, 2018 | 27.01 | 27.48 | 26.63 | 26.84 | 139,211 | -0.40(-1.48%) |
Dec 13, 2018 | 27.53 | 27.67 | 27.09 | 27.24 | 94,569 | -0.21(-0.75%) |
Dec 12, 2018 | 27.05 | 27.83 | 26.58 | 27.45 | 117,126 | +0.64(+2.39%) |
Dec 11, 2018 | 27.11 | 27.36 | 26.65 | 26.81 | 88,396 | +0.08(+0.29%) |
Dec 10, 2018 | 26.67 | 26.99 | 26.40 | 26.73 | 135,042 | +0.02(+0.07%) |
Dec 07, 2018 | 27.03 | 27.50 | 26.45 | 26.71 | 121,530 | -0.31(-1.17%) |
Dec 06, 2018 | 26.48 | 27.03 | 26.32 | 27.02 | 168,034 | +0.25(+0.92%) |
Dec 04, 2018 | 28.37 | 29.17 | 26.70 | 26.78 | 123,766 | -1.80(-6.30%) |
Dec 03, 2018 | 28.88 | 28.98 | 28.27 | 28.58 | 90,890 | +0.01(+0.03%) |
Nov 30, 2018 | 28.17 | 28.61 | 28.01 | 28.57 | 104,459 | +0.35(+1.26%) |
Nov 29, 2018 | 28.36 | 28.91 | 27.91 | 28.21 | 55,914 | -0.25(-0.86%) |
Nov 28, 2018 | 27.60 | 28.52 | 27.40 | 28.46 | 108,579 | +0.92(+3.32%) |
Nov 27, 2018 | 28.02 | 28.02 | 27.34 | 27.55 | 70,950 | -0.54(-1.93%) |
Nov 26, 2018 | 28.21 | 28.85 | 27.85 | 28.09 | 103,826 | -0.01(-0.04%) |
Nov 23, 2018 | 28.04 | 28.23 | 27.98 | 28.10 | 64,626 | -0.02(-0.07%) |
Nov 21, 2018 | 28.12 | 28.12 | 28.12 | 0 | -0.62(-2.16%) | |
Nov 20, 2018 | 29.07 | 29.51 | 28.67 | 28.74 | 143,495 | -0.44(-1.52%) |
Nov 19, 2018 | 29.90 | 29.94 | 28.76 | 29.18 | 133,172 | -0.80(-2.66%) |
Nov 16, 2018 | 29.41 | 30.06 | 29.08 | 29.98 | 153,539 | +0.31(+1.06%) |
Nov 15, 2018 | 29.11 | 29.68 | 29.07 | 29.66 | 152,732 | +0.31(+1.07%) |
Nov 14, 2018 | 29.42 | 29.87 | 28.31 | 29.35 | 92,260 | +0.19(+0.64%) |
Nov 13, 2018 | 28.97 | 29.49 | 28.81 | 29.16 | 73,110 | +0.19(+0.65%) |
Nov 12, 2018 | 29.29 | 29.73 | 28.24 | 28.97 | 78,548 | -0.45(-1.54%) |
Nov 09, 2018 | 29.55 | 29.74 | 26.48 | 29.42 | 84,543 | -0.31(-1.03%) |
Nov 08, 2018 | 30.04 | 30.23 | 29.44 | 29.73 | 61,237 | -0.31(-1.05%) |
Nov 07, 2018 | 29.69 | 30.04 | 29.39 | 30.04 | 88,358 | +0.39(+1.33%) |
Nov 06, 2018 | 28.86 | 29.76 | 28.86 | 29.65 | 118,398 | +0.80(+2.76%) |
Nov 05, 2018 | 29.06 | 29.50 | 28.85 | 28.85 | 138,256 | -0.13(-0.44%) |
Nov 02, 2018 | 29.08 | 29.28 | 28.87 | 28.98 | 107,609 | -0.08(-0.27%) |
Nov 01, 2018 | 29.09 | 29.32 | 28.94 | 29.06 | 137,812 | +0.08(+0.27%) |
Oct 31, 2018 | 29.99 | 29.99 | 28.58 | 28.98 | 170,582 | -0.51(-1.73%) |
Oct 30, 2018 | 28.19 | 29.61 | 27.56 | 29.49 | 356,759 | +2.51(+9.30%) |
Oct 29, 2018 | 27.34 | 27.66 | 26.30 | 26.98 | 192,007 | -0.02(-0.07%) |
Oct 26, 2018 | 27.11 | 27.51 | 25.95 | 27.00 | 234,831 | -0.47(-1.72%) |
Oct 25, 2018 | 27.40 | 27.77 | 27.10 | 27.48 | 155,301 | +0.22(+0.79%) |
Oct 24, 2018 | 27.47 | 27.63 | 27.09 | 27.26 | 278,341 | -0.22(-0.79%) |
Oct 23, 2018 | 27.39 | 27.67 | 27.09 | 27.48 | 167,389 | -0.39(-1.41%) |
Oct 22, 2018 | 27.69 | 28.24 | 27.60 | 27.87 | 73,812 | +0.24(+0.85%) |
Oct 19, 2018 | 27.67 | 27.99 | 27.46 | 27.63 | 109,946 | -0.07(-0.25%) |
Oct 18, 2018 | 28.17 | 28.17 | 27.55 | 27.70 | 110,913 | -0.58(-2.05%) |
Oct 17, 2018 | 28.33 | 28.33 | 27.90 | 28.28 | 79,538 | -0.04(-0.14%) |
Oct 16, 2018 | 27.77 | 28.37 | 27.61 | 28.32 | 94,222 | +0.63(+2.27%) |
Oct 15, 2018 | 27.40 | 27.93 | 27.30 | 27.69 | 91,843 | +0.15(+0.54%) |
Oct 12, 2018 | 27.85 | 28.01 | 27.16 | 27.55 | 133,318 | +0.14(+0.50%) |
Oct 11, 2018 | 28.26 | 28.49 | 27.39 | 27.41 | 77,704 | -0.92(-3.23%) |
Oct 10, 2018 | 29.22 | 29.23 | 28.29 | 28.32 | 106,045 | -1.00(-3.42%) |
Oct 09, 2018 | 29.50 | 29.93 | 28.99 | 29.33 | 307,359 | -0.26(-0.87%) |
Oct 08, 2018 | 29.34 | 29.70 | 29.34 | 29.58 | 103,208 | +0.24(+0.80%) |
Oct 05, 2018 | 29.39 | 29.62 | 29.07 | 29.35 | 268,770 | -0.03(-0.10%) |
Oct 04, 2018 | 29.34 | 29.71 | 29.13 | 29.38 | 77,379 | +0.03(+0.10%) |
Oct 03, 2018 | 29.70 | 29.70 | 28.91 | 29.35 | 132,156 | -0.31(-1.03%) |
Oct 02, 2018 | 29.44 | 29.80 | 29.27 | 29.65 | 99,858 | +0.21(+0.70%) |