Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 23.17 | 23.60 | 22.91 | 23.48 | 1,343,600 | +0.40(+1.73%) |
Jun 27, 2019 | 23.00 | 23.18 | 22.88 | 23.08 | 136,373 | +0.06(+0.26%) |
Jun 26, 2019 | 22.90 | 23.20 | 22.68 | 23.02 | 206,970 | +0.51(+2.27%) |
Jun 25, 2019 | 22.39 | 22.72 | 22.22 | 22.51 | 76,600 | +0.07(+0.31%) |
Jun 24, 2019 | 22.93 | 23.31 | 22.44 | 22.44 | 238,903 | -0.44(-1.92%) |
Jun 21, 2019 | 23.60 | 23.64 | 22.88 | 22.88 | 426,600 | -0.74(-3.13%) |
Jun 20, 2019 | 23.31 | 23.68 | 23.17 | 23.62 | 170,500 | +0.73(+3.19%) |
Jun 19, 2019 | 22.93 | 23.19 | 22.76 | 22.89 | 163,819 | -0.04(-0.17%) |
Jun 18, 2019 | 21.99 | 22.94 | 21.94 | 22.93 | 255,134 | +1.11(+5.09%) |
Jun 17, 2019 | 21.04 | 21.83 | 21.04 | 21.82 | 317,276 | +0.63(+2.97%) |
Jun 14, 2019 | 21.80 | 21.91 | 21.18 | 21.19 | 149,200 | -0.66(-3.02%) |
Jun 13, 2019 | 21.84 | 22.04 | 21.61 | 21.85 | 230,991 | +0.52(+2.44%) |
Jun 12, 2019 | 21.75 | 21.86 | 21.23 | 21.33 | 150,912 | -0.72(-3.27%) |
Jun 11, 2019 | 22.25 | 22.41 | 22.04 | 22.05 | 402,848 | +0.04(+0.18%) |
Jun 10, 2019 | 22.03 | 22.26 | 21.98 | 22.01 | 337,006 | -0.02(-0.09%) |
Jun 07, 2019 | 21.95 | 22.24 | 21.75 | 22.03 | 424,400 | +0.22(+1.01%) |
Jun 06, 2019 | 21.74 | 21.94 | 21.52 | 21.81 | 256,370 | +0.13(+0.60%) |
Jun 05, 2019 | 21.88 | 21.88 | 21.55 | 21.68 | 228,524 | -0.25(-1.14%) |
Jun 04, 2019 | 22.12 | 22.29 | 21.74 | 21.93 | 295,068 | +0.16(+0.73%) |
Jun 03, 2019 | 21.39 | 21.82 | 21.24 | 21.77 | 359,028 | +0.46(+2.16%) |
May 31, 2019 | 21.05 | 21.44 | 20.95 | 21.31 | 207,000 | -0.25(-1.16%) |
May 30, 2019 | 21.90 | 22.04 | 21.33 | 21.56 | 154,933 | -0.41(-1.87%) |
May 29, 2019 | 22.09 | 22.13 | 21.69 | 21.97 | 258,172 | -0.51(-2.27%) |
May 28, 2019 | 22.55 | 22.75 | 22.40 | 22.48 | 229,000 | -0.06(-0.27%) |
May 24, 2019 | 23.29 | 23.30 | 22.50 | 22.54 | 126,900 | -0.39(-1.70%) |
May 23, 2019 | 24.01 | 24.01 | 22.83 | 22.93 | 193,039 | -1.77(-7.17%) |
May 22, 2019 | 24.93 | 25.11 | 24.57 | 24.70 | 249,948 | -0.12(-0.48%) |
May 21, 2019 | 24.60 | 24.90 | 24.50 | 24.82 | 199,600 | +0.36(+1.47%) |
May 20, 2019 | 24.00 | 24.54 | 23.96 | 24.46 | 204,330 | +0.32(+1.33%) |
May 17, 2019 | 23.97 | 24.19 | 23.81 | 24.14 | 216,200 | -0.05(-0.21%) |
May 16, 2019 | 23.78 | 24.30 | 23.78 | 24.19 | 261,169 | +0.53(+2.24%) |
May 15, 2019 | 23.11 | 23.73 | 23.11 | 23.66 | 294,236 | +0.18(+0.77%) |
May 14, 2019 | 22.90 | 23.90 | 22.90 | 23.48 | 346,190 | +0.75(+3.30%) |
May 13, 2019 | 23.18 | 23.38 | 22.16 | 22.73 | 234,452 | -0.31(-1.35%) |
May 10, 2019 | 23.04 | 23.09 | 22.51 | 23.04 | 209,900 | -0.05(-0.22%) |
May 09, 2019 | 23.24 | 23.36 | 22.83 | 23.09 | 165,304 | -0.23(-0.99%) |
May 08, 2019 | 22.17 | 23.36 | 22.10 | 23.32 | 303,960 | +1.28(+5.81%) |
May 07, 2019 | 22.40 | 23.03 | 21.15 | 22.04 | 260,685 | -0.08(-0.36%) |
May 06, 2019 | 21.81 | 22.23 | 21.77 | 22.12 | 218,388 | -0.19(-0.85%) |
May 03, 2019 | 21.74 | 22.34 | 21.49 | 22.31 | 273,600 | +0.80(+3.72%) |
May 02, 2019 | 22.01 | 22.17 | 21.02 | 21.51 | 196,135 | -0.59(-2.67%) |
May 01, 2019 | 22.55 | 22.56 | 22.06 | 22.10 | 160,805 | -0.40(-1.78%) |
Apr 30, 2019 | 23.35 | 23.35 | 22.43 | 22.50 | 155,349 | -0.70(-3.02%) |
Apr 29, 2019 | 22.97 | 23.44 | 22.97 | 23.20 | 125,634 | +0.21(+0.91%) |
Apr 26, 2019 | 23.01 | 23.12 | 22.63 | 22.99 | 167,100 | -0.17(-0.73%) |
Apr 25, 2019 | 23.39 | 23.70 | 23.10 | 23.16 | 106,885 | -0.29(-1.24%) |
Apr 24, 2019 | 24.37 | 24.37 | 23.43 | 23.45 | 129,234 | -0.95(-3.89%) |
Apr 23, 2019 | 23.92 | 24.42 | 23.70 | 24.40 | 268,238 | +0.50(+2.09%) |
Apr 22, 2019 | 23.62 | 24.09 | 23.46 | 23.90 | 90,168 | +0.47(+2.01%) |
Apr 18, 2019 | 24.22 | 24.25 | 23.39 | 23.43 | 92,800 | -0.73(-3.02%) |
Apr 17, 2019 | 24.94 | 24.96 | 24.16 | 24.16 | 112,624 | -0.57(-2.30%) |
Apr 16, 2019 | 24.65 | 24.92 | 24.50 | 24.73 | 143,741 | +0.23(+0.94%) |
Apr 15, 2019 | 24.60 | 24.75 | 24.26 | 24.50 | 126,249 | -0.05(-0.20%) |
Apr 12, 2019 | 24.14 | 24.56 | 23.85 | 24.55 | 150,800 | +0.74(+3.11%) |
Apr 11, 2019 | 23.78 | 23.94 | 23.52 | 23.81 | 159,304 | +0.01(+0.04%) |
Apr 10, 2019 | 23.57 | 23.88 | 23.47 | 23.80 | 165,523 | +0.26(+1.10%) |
Apr 09, 2019 | 23.97 | 23.97 | 23.38 | 23.54 | 253,079 | -0.60(-2.49%) |
Apr 08, 2019 | 24.00 | 24.50 | 23.91 | 24.14 | 275,997 | +0.13(+0.54%) |
Apr 05, 2019 | 23.36 | 24.61 | 23.32 | 24.01 | 224,900 | +0.77(+3.31%) |
Apr 04, 2019 | 23.42 | 23.47 | 22.92 | 23.24 | 175,520 | -0.14(-0.60%) |
Apr 03, 2019 | 23.63 | 23.84 | 23.33 | 23.38 | 112,609 | -0.03(-0.13%) |
Apr 02, 2019 | 23.74 | 23.86 | 23.38 | 23.41 | 151,113 | -0.27(-1.14%) |
Apr 01, 2019 | 23.42 | 23.73 | 23.32 | 23.68 | 134,232 | +0.49(+2.11%) |
Mar 29, 2019 | 23.44 | 23.53 | 22.59 | 23.19 | 198,400 | +0.02(+0.09%) |
Mar 28, 2019 | 22.51 | 23.25 | 22.33 | 23.17 | 91,079 | +0.63(+2.80%) |
Mar 27, 2019 | 22.81 | 22.85 | 22.34 | 22.54 | 74,702 | +0.03(+0.13%) |
Mar 26, 2019 | 22.50 | 22.87 | 22.31 | 22.51 | 78,389 | +0.20(+0.90%) |
Mar 25, 2019 | 21.97 | 22.44 | 21.81 | 22.31 | 107,704 | +0.19(+0.86%) |
Mar 22, 2019 | 23.26 | 23.26 | 22.00 | 22.12 | 181,500 | -1.42(-6.03%) |
Mar 21, 2019 | 24.30 | 24.30 | 23.50 | 23.54 | 131,921 | -0.88(-3.60%) |
Mar 20, 2019 | 24.52 | 24.70 | 24.02 | 24.42 | 219,051 | -0.05(-0.20%) |
Mar 19, 2019 | 24.73 | 24.85 | 24.31 | 24.47 | 229,364 | +0.12(+0.49%) |
Mar 18, 2019 | 23.77 | 24.36 | 23.44 | 24.35 | 215,779 | +0.63(+2.66%) |
Mar 15, 2019 | 23.79 | 23.83 | 23.05 | 23.72 | 521,700 | -0.05(-0.21%) |
Mar 14, 2019 | 23.67 | 24.15 | 23.67 | 23.77 | 226,951 | +0.10(+0.42%) |
Mar 13, 2019 | 23.37 | 23.92 | 23.26 | 23.67 | 148,551 | +0.62(+2.69%) |
Mar 12, 2019 | 22.63 | 23.10 | 22.63 | 23.05 | 185,845 | +0.65(+2.90%) |
Mar 11, 2019 | 21.38 | 22.43 | 21.38 | 22.40 | 171,325 | +1.12(+5.26%) |
Mar 08, 2019 | 22.00 | 22.02 | 21.03 | 21.28 | 142,600 | -0.99(-4.45%) |
Mar 07, 2019 | 22.74 | 23.04 | 22.22 | 22.27 | 117,011 | -0.46(-2.02%) |
Mar 06, 2019 | 23.55 | 23.67 | 22.65 | 22.73 | 129,254 | -1.02(-4.29%) |
Mar 05, 2019 | 23.74 | 24.05 | 23.41 | 23.75 | 139,658 | +0.17(+0.72%) |
Mar 04, 2019 | 23.56 | 23.82 | 23.32 | 23.58 | 185,316 | +0.07(+0.30%) |
Mar 01, 2019 | 23.01 | 23.80 | 22.82 | 23.51 | 233,700 | +0.57(+2.48%) |
Feb 28, 2019 | 23.01 | 23.13 | 22.61 | 22.94 | 156,874 | -0.06(-0.26%) |
Feb 27, 2019 | 23.11 | 23.39 | 22.86 | 23.00 | 133,809 | +0.10(+0.44%) |
Feb 26, 2019 | 23.30 | 23.37 | 22.48 | 22.90 | 264,740 | -0.25(-1.08%) |
Feb 25, 2019 | 23.29 | 23.67 | 23.06 | 23.15 | 122,599 | -0.23(-0.98%) |
Feb 22, 2019 | 23.33 | 23.47 | 23.10 | 23.38 | 109,700 | +0.24(+1.04%) |
Feb 21, 2019 | 23.27 | 23.32 | 22.87 | 23.14 | 103,614 | -0.22(-0.94%) |
Feb 20, 2019 | 23.55 | 24.00 | 22.97 | 23.36 | 443,774 | -0.12(-0.51%) |
Feb 19, 2019 | 23.00 | 23.70 | 23.00 | 23.48 | 227,490 | +0.43(+1.87%) |
Feb 15, 2019 | 22.31 | 23.08 | 22.31 | 23.05 | 207,200 | +0.89(+4.02%) |
Feb 14, 2019 | 21.77 | 22.28 | 21.55 | 22.16 | 148,103 | +0.32(+1.47%) |
Feb 13, 2019 | 21.49 | 21.93 | 21.49 | 21.84 | 135,222 | +0.40(+1.87%) |
Feb 12, 2019 | 21.43 | 21.66 | 21.11 | 21.44 | 259,607 | +0.22(+1.04%) |
Feb 11, 2019 | 20.78 | 21.33 | 20.64 | 21.22 | 101,065 | +0.32(+1.53%) |
Feb 08, 2019 | 20.63 | 20.96 | 20.00 | 20.90 | 131,600 | +0.12(+0.58%) |
Feb 07, 2019 | 21.78 | 21.90 | 20.66 | 20.78 | 82,402 | -1.20(-5.46%) |
Feb 06, 2019 | 21.97 | 22.25 | 21.76 | 21.98 | 97,450 | -0.04(-0.18%) |
Feb 05, 2019 | 22.23 | 22.41 | 21.84 | 22.02 | 72,531 | -0.15(-0.68%) |
Feb 04, 2019 | 21.91 | 22.33 | 21.76 | 22.17 | 67,806 | +0.13(+0.59%) |
Feb 01, 2019 | 21.75 | 22.40 | 21.74 | 22.04 | 145,400 | +0.52(+2.42%) |
Jan 31, 2019 | 22.05 | 22.44 | 21.30 | 21.52 | 81,596 | -0.48(-2.18%) |
Jan 30, 2019 | 21.88 | 22.08 | 21.60 | 22.00 | 115,163 | +0.22(+1.01%) |
Jan 29, 2019 | 22.41 | 22.60 | 21.76 | 21.78 | 250,610 | -0.48(-2.16%) |
Jan 28, 2019 | 23.01 | 23.03 | 22.11 | 22.26 | 90,796 | -0.75(-3.26%) |
Jan 25, 2019 | 22.64 | 23.38 | 22.64 | 23.01 | 347,300 | +0.65(+2.91%) |
Jan 24, 2019 | 21.67 | 22.60 | 21.67 | 22.36 | 147,232 | +0.65(+2.99%) |
Jan 23, 2019 | 22.21 | 22.36 | 21.61 | 21.71 | 128,860 | -0.45(-2.03%) |
Jan 22, 2019 | 22.10 | 22.23 | 21.63 | 22.16 | 161,232 | -0.19(-0.85%) |
Jan 18, 2019 | 21.95 | 22.39 | 21.66 | 22.35 | 110,200 | +0.70(+3.23%) |
Jan 17, 2019 | 21.62 | 21.75 | 21.35 | 21.65 | 222,529 | -0.25(-1.14%) |
Jan 16, 2019 | 21.88 | 22.11 | 21.66 | 21.90 | 67,358 | -0.03(-0.14%) |
Jan 15, 2019 | 21.88 | 22.09 | 21.46 | 21.93 | 101,588 | +0.26(+1.20%) |
Jan 14, 2019 | 21.20 | 21.80 | 21.20 | 21.67 | 114,610 | +0.24(+1.12%) |
Jan 11, 2019 | 21.50 | 21.50 | 21.02 | 21.43 | 159,600 | -0.26(-1.20%) |
Jan 10, 2019 | 21.67 | 22.02 | 21.32 | 21.69 | 197,437 | -0.30(-1.36%) |
Jan 09, 2019 | 22.05 | 22.12 | 21.58 | 21.99 | 338,431 | +0.22(+1.01%) |
Jan 08, 2019 | 22.41 | 22.41 | 20.91 | 21.77 | 159,676 | -0.20(-0.91%) |
Jan 07, 2019 | 21.99 | 22.35 | 21.42 | 21.97 | 411,403 | +0.19(+0.87%) |
Jan 04, 2019 | 21.26 | 21.86 | 21.01 | 21.78 | 150,400 | +1.04(+5.01%) |
Jan 03, 2019 | 20.45 | 20.89 | 19.77 | 20.74 | 129,702 | +0.19(+0.92%) |
Jan 02, 2019 | 18.75 | 20.57 | 18.48 | 20.55 | 155,340 | +1.42(+7.42%) |
Dec 31, 2018 | 19.47 | 19.84 | 18.77 | 19.13 | 229,200 | -0.31(-1.59%) |
Dec 28, 2018 | 19.24 | 19.89 | 19.24 | 19.44 | 450,700 | +0.21(+1.09%) |
Dec 27, 2018 | 19.04 | 19.43 | 18.60 | 19.23 | 190,853 | -0.25(-1.28%) |
Dec 26, 2018 | 18.85 | 19.53 | 18.36 | 19.48 | 247,545 | +0.79(+4.23%) |
Dec 24, 2018 | 18.85 | 19.83 | 18.69 | 18.69 | 126,300 | -0.42(-2.20%) |
Dec 21, 2018 | 20.08 | 20.31 | 19.02 | 19.11 | 686,400 | -1.08(-5.35%) |
Dec 20, 2018 | 20.79 | 21.21 | 20.10 | 20.19 | 215,038 | -0.92(-4.36%) |
Dec 19, 2018 | 21.13 | 22.08 | 20.79 | 21.11 | 207,020 | +0.07(+0.33%) |
Dec 18, 2018 | 21.70 | 21.84 | 20.86 | 21.04 | 207,026 | -0.78(-3.57%) |
Dec 17, 2018 | 21.94 | 22.33 | 21.65 | 21.82 | 380,908 | -0.12(-0.55%) |
Dec 14, 2018 | 21.80 | 22.00 | 21.55 | 21.94 | 215,300 | -0.09(-0.41%) |
Dec 13, 2018 | 22.41 | 22.67 | 21.81 | 22.03 | 209,294 | -0.54(-2.39%) |
Dec 12, 2018 | 22.25 | 23.36 | 22.25 | 22.57 | 118,506 | +0.60(+2.73%) |
Dec 11, 2018 | 22.64 | 22.64 | 21.86 | 21.97 | 230,373 | -0.12(-0.54%) |
Dec 10, 2018 | 22.62 | 22.65 | 21.12 | 22.09 | 395,482 | -0.83(-3.62%) |
Dec 07, 2018 | 23.51 | 24.18 | 22.80 | 22.92 | 213,100 | -0.11(-0.48%) |
Dec 06, 2018 | 23.15 | 23.17 | 22.64 | 23.03 | 233,056 | -0.68(-2.87%) |
Dec 04, 2018 | 25.03 | 25.16 | 23.52 | 23.71 | 221,100 | -1.50(-5.95%) |
Dec 03, 2018 | 24.30 | 25.47 | 24.08 | 25.21 | 169,648 | +1.43(+6.01%) |
Nov 30, 2018 | 23.79 | 24.11 | 23.36 | 23.78 | 332,000 | -0.27(-1.12%) |
Nov 29, 2018 | 24.75 | 25.00 | 23.97 | 24.05 | 248,877 | -0.65(-2.63%) |
Nov 28, 2018 | 24.05 | 25.00 | 23.96 | 24.70 | 196,405 | +0.62(+2.57%) |
Nov 27, 2018 | 24.25 | 24.50 | 23.84 | 24.08 | 228,180 | -0.22(-0.91%) |
Nov 26, 2018 | 25.00 | 25.25 | 24.26 | 24.30 | 206,989 | -0.39(-1.58%) |
Nov 23, 2018 | 24.03 | 25.06 | 24.00 | 24.69 | 131,500 | -0.26(-1.04%) |
Nov 21, 2018 | 24.95 | 24.95 | 24.95 | 0 | +0.13(+0.52%) | |
Nov 20, 2018 | 25.93 | 25.93 | 24.48 | 24.82 | 466,988 | -1.53(-5.81%) |
Nov 19, 2018 | 25.49 | 26.57 | 25.33 | 26.35 | 189,978 | +0.62(+2.41%) |
Nov 16, 2018 | 25.87 | 26.14 | 25.37 | 25.73 | 231,000 | -0.01(-0.04%) |
Nov 15, 2018 | 24.33 | 26.23 | 24.25 | 25.74 | 368,139 | +1.25(+5.10%) |
Nov 14, 2018 | 24.50 | 25.37 | 24.21 | 24.49 | 299,745 | +0.35(+1.45%) |
Nov 13, 2018 | 26.28 | 26.28 | 24.08 | 24.14 | 972,587 | -2.85(-10.56%) |
Nov 12, 2018 | 27.13 | 27.39 | 26.23 | 26.99 | 509,353 | -0.04(-0.15%) |
Nov 09, 2018 | 27.16 | 27.19 | 26.12 | 27.03 | 204,800 | -0.54(-1.96%) |
Nov 08, 2018 | 27.87 | 28.17 | 27.38 | 27.57 | 136,704 | -0.62(-2.20%) |
Nov 07, 2018 | 27.71 | 28.24 | 27.44 | 28.19 | 174,549 | +0.76(+2.77%) |
Nov 06, 2018 | 27.43 | 27.67 | 27.02 | 27.43 | 81,504 | -0.06(-0.22%) |
Nov 05, 2018 | 27.40 | 27.68 | 26.94 | 27.49 | 127,690 | +0.24(+0.88%) |
Nov 02, 2018 | 27.07 | 27.26 | 26.80 | 27.25 | 222,000 | +0.38(+1.41%) |
Nov 01, 2018 | 26.91 | 27.45 | 26.73 | 26.87 | 317,497 | +0.02(+0.07%) |
Oct 31, 2018 | 26.16 | 27.02 | 25.98 | 26.85 | 369,176 | +0.82(+3.15%) |
Oct 30, 2018 | 25.65 | 26.22 | 25.44 | 26.03 | 222,749 | +0.26(+1.01%) |
Oct 29, 2018 | 27.48 | 27.50 | 25.59 | 25.77 | 234,511 | -1.44(-5.29%) |
Oct 26, 2018 | 26.51 | 27.39 | 25.88 | 27.21 | 208,400 | +0.33(+1.23%) |
Oct 25, 2018 | 27.11 | 27.58 | 26.84 | 26.88 | 167,638 | +0.05(+0.19%) |
Oct 24, 2018 | 27.70 | 27.82 | 26.82 | 26.83 | 300,856 | -0.92(-3.32%) |
Oct 23, 2018 | 28.11 | 28.24 | 27.15 | 27.75 | 208,947 | -0.83(-2.90%) |
Oct 22, 2018 | 29.14 | 29.14 | 28.40 | 28.58 | 210,414 | -0.55(-1.89%) |
Oct 19, 2018 | 29.86 | 30.44 | 28.93 | 29.13 | 216,100 | -0.87(-2.90%) |
Oct 18, 2018 | 31.00 | 31.38 | 29.96 | 30.00 | 229,670 | -1.21(-3.88%) |
Oct 17, 2018 | 32.28 | 32.28 | 31.15 | 31.21 | 124,285 | -1.03(-3.19%) |
Oct 16, 2018 | 32.77 | 32.79 | 32.05 | 32.24 | 132,273 | -0.46(-1.41%) |
Oct 15, 2018 | 33.66 | 33.66 | 32.42 | 32.70 | 124,578 | -0.96(-2.85%) |
Oct 12, 2018 | 33.94 | 34.41 | 33.47 | 33.66 | 253,500 | +0.32(+0.96%) |
Oct 11, 2018 | 33.02 | 33.82 | 32.69 | 33.34 | 196,354 | +0.03(+0.09%) |
Oct 10, 2018 | 34.89 | 34.96 | 33.21 | 33.31 | 358,820 | -1.58(-4.53%) |
Oct 09, 2018 | 32.07 | 36.09 | 31.78 | 34.89 | 844,644 | +3.26(+10.31%) |
Oct 08, 2018 | 31.06 | 31.76 | 30.49 | 31.63 | 144,245 | +0.48(+1.54%) |
Oct 05, 2018 | 32.01 | 32.02 | 31.08 | 31.15 | 207,500 | -0.82(-2.56%) |
Oct 04, 2018 | 31.99 | 32.58 | 31.70 | 31.97 | 374,567 | +0.03(+0.09%) |
Oct 03, 2018 | 31.57 | 31.97 | 31.16 | 31.94 | 248,963 | +0.43(+1.36%) |
Oct 02, 2018 | 31.53 | 31.83 | 31.40 | 31.51 | 126,619 | +0.01(+0.03%) |
Oct 01, 2018 | 31.41 | 31.70 | 31.01 | 31.50 | 146,023 | +0.31(+0.99%) |
Sep 28, 2018 | 31.01 | 31.41 | 30.80 | 31.19 | 92,100 | +0.16(+0.52%) |
Sep 27, 2018 | 31.25 | 31.25 | 30.83 | 31.03 | 54,702 | -0.18(-0.58%) |
Sep 26, 2018 | 31.37 | 32.75 | 31.18 | 31.21 | 164,577 | -0.19(-0.61%) |
Sep 25, 2018 | 31.49 | 31.75 | 31.26 | 31.40 | 158,007 | +0.16(+0.51%) |
Sep 24, 2018 | 31.15 | 31.63 | 31.15 | 31.24 | 158,235 | +0.14(+0.45%) |
Sep 21, 2018 | 31.10 | 31.25 | 30.88 | 31.10 | 481,300 | +0.01(+0.03%) |
Sep 20, 2018 | 31.15 | 31.17 | 30.65 | 31.09 | 143,124 | +0.02(+0.06%) |
Sep 19, 2018 | 31.12 | 31.50 | 30.99 | 31.07 | 145,208 | -0.08(-0.26%) |
Sep 18, 2018 | 31.26 | 31.85 | 31.01 | 31.15 | 93,613 | -0.03(-0.10%) |
Sep 17, 2018 | 31.17 | 31.66 | 31.06 | 31.18 | 73,074 | +0.03(+0.10%) |
Sep 14, 2018 | 30.77 | 31.67 | 30.77 | 31.15 | 144,600 | +0.37(+1.20%) |
Sep 13, 2018 | 31.39 | 31.41 | 30.54 | 30.78 | 108,772 | -0.57(-1.82%) |
Sep 12, 2018 | 30.56 | 31.55 | 30.56 | 31.35 | 127,226 | +0.78(+2.55%) |
Sep 11, 2018 | 30.30 | 30.82 | 30.30 | 30.57 | 83,839 | +0.21(+0.69%) |
Sep 10, 2018 | 31.06 | 31.29 | 30.36 | 30.36 | 133,965 | -0.43(-1.40%) |
Sep 07, 2018 | 30.57 | 30.86 | 30.13 | 30.79 | 121,500 | +0.07(+0.23%) |
Sep 06, 2018 | 31.80 | 31.85 | 30.41 | 30.72 | 164,139 | -1.14(-3.58%) |
Sep 05, 2018 | 31.79 | 32.09 | 31.01 | 31.86 | 157,045 | -0.13(-0.41%) |
Sep 04, 2018 | 32.05 | 32.40 | 30.39 | 31.99 | 289,927 | -0.01(-0.03%) |
Aug 31, 2018 | 32.00 | 32.00 | 32.00 | 0 | -0.19(-0.59%) | |
Aug 30, 2018 | 32.51 | 32.51 | 32.05 | 32.19 | 196,335 | -0.29(-0.89%) |
Aug 29, 2018 | 31.08 | 32.57 | 30.85 | 32.48 | 168,509 | +1.47(+4.74%) |
Aug 28, 2018 | 31.20 | 31.54 | 30.84 | 31.01 | 84,049 | -0.19(-0.61%) |
Aug 27, 2018 | 31.57 | 31.68 | 30.88 | 31.20 | 186,941 | -0.32(-1.02%) |
Aug 24, 2018 | 31.41 | 32.56 | 31.20 | 31.52 | 170,400 | +0.16(+0.51%) |
Aug 23, 2018 | 31.41 | 31.56 | 30.83 | 31.36 | 111,030 | -0.03(-0.10%) |
Aug 22, 2018 | 31.25 | 31.49 | 30.88 | 31.39 | 98,594 | +0.36(+1.16%) |
Aug 21, 2018 | 30.87 | 31.53 | 30.76 | 31.03 | 124,913 | +0.15(+0.49%) |
Aug 20, 2018 | 30.22 | 30.89 | 30.05 | 30.88 | 75,219 | +0.65(+2.15%) |
Aug 17, 2018 | 29.73 | 30.24 | 29.52 | 30.23 | 125,200 | +0.36(+1.21%) |
Aug 16, 2018 | 30.35 | 30.62 | 29.58 | 29.87 | 179,811 | -0.35(-1.16%) |
Aug 15, 2018 | 32.11 | 32.13 | 30.14 | 30.22 | 192,101 | -2.14(-6.61%) |
Aug 14, 2018 | 32.58 | 32.96 | 31.80 | 32.36 | 223,036 | +0.79(+2.50%) |
Aug 13, 2018 | 33.07 | 33.07 | 31.45 | 31.57 | 204,079 | -1.55(-4.68%) |
Aug 10, 2018 | 32.58 | 33.29 | 32.13 | 33.12 | 84,400 | +0.44(+1.35%) |
Aug 09, 2018 | 33.03 | 33.18 | 32.53 | 32.68 | 60,582 | -0.39(-1.18%) |
Aug 08, 2018 | 32.35 | 33.09 | 32.23 | 33.07 | 91,801 | +0.58(+1.79%) |
Aug 07, 2018 | 32.50 | 33.03 | 32.27 | 32.49 | 130,265 | +0.23(+0.71%) |
Aug 06, 2018 | 32.15 | 32.33 | 31.74 | 32.26 | 143,425 | +0.12(+0.37%) |
Aug 03, 2018 | 31.99 | 32.47 | 31.40 | 32.14 | 275,000 | +0.16(+0.50%) |
Aug 02, 2018 | 33.28 | 33.33 | 31.88 | 31.98 | 165,919 | -1.30(-3.91%) |
Aug 01, 2018 | 34.05 | 34.25 | 33.25 | 33.28 | 150,383 | -1.05(-3.06%) |
Jul 31, 2018 | 33.70 | 34.40 | 33.14 | 34.33 | 204,993 | +0.74(+2.20%) |
Jul 30, 2018 | 33.61 | 34.40 | 33.54 | 33.59 | 210,488 | +0.15(+0.45%) |
Jul 27, 2018 | 33.35 | 34.08 | 33.22 | 33.44 | 388,200 | +0.35(+1.06%) |
Jul 26, 2018 | 32.89 | 33.17 | 32.74 | 33.09 | 404,062 | +0.27(+0.82%) |
Jul 25, 2018 | 32.53 | 33.36 | 32.41 | 32.82 | 333,692 | +0.33(+1.02%) |
Jul 24, 2018 | 32.82 | 32.85 | 32.00 | 32.49 | 383,865 | +0.80(+2.52%) |
Jul 23, 2018 | 31.53 | 31.91 | 31.33 | 31.69 | 96,331 | +0.20(+0.64%) |
Jul 20, 2018 | 31.56 | 31.71 | 31.41 | 31.49 | 158,419 | -0.10(-0.32%) |
Jul 19, 2018 | 31.23 | 32.15 | 31.23 | 31.59 | 321,594 | +0.26(+0.83%) |
Jul 18, 2018 | 31.16 | 31.50 | 31.00 | 31.33 | 275,940 | +0.02(+0.06%) |
Jul 17, 2018 | 30.38 | 31.50 | 30.31 | 31.31 | 309,843 | +0.65(+2.12%) |
Jul 16, 2018 | 31.96 | 32.49 | 30.41 | 30.66 | 433,673 | +0.04(+0.13%) |
Jul 13, 2018 | 30.35 | 30.98 | 30.17 | 30.62 | 221,500 | +0.33(+1.09%) |
Jul 12, 2018 | 31.00 | 31.02 | 30.21 | 30.29 | 186,452 | -0.67(-2.16%) |
Jul 11, 2018 | 31.58 | 32.08 | 30.94 | 30.96 | 340,270 | -0.94(-2.95%) |
Jul 10, 2018 | 31.45 | 32.65 | 31.45 | 31.90 | 435,198 | +0.53(+1.69%) |
Jul 09, 2018 | 30.61 | 31.84 | 30.61 | 31.37 | 258,340 | +0.96(+3.16%) |
Jul 06, 2018 | 30.10 | 30.65 | 29.55 | 30.41 | 100,900 | +0.26(+0.86%) |
Jul 05, 2018 | 29.90 | 30.37 | 29.61 | 30.15 | 112,933 | +0.30(+1.01%) |
Jul 03, 2018 | 29.85 | 29.85 | 29.85 | 0 | +0.65(+2.23%) |