Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 32.34 | 32.40 | 32.08 | 32.08 | 2,167 | -0.02(-0.05%) |
Aug 29, 2019 | 32.08 | 32.10 | 31.92 | 32.10 | 4,687 | +0.82(+2.63%) |
Aug 28, 2019 | 31.28 | 31.28 | 31.28 | 31.28 | 350 | +0.02(+0.06%) |
Aug 27, 2019 | 31.26 | 31.26 | 31.26 | 3,822 | +0.00(+0.00%) | |
Aug 26, 2019 | 31.26 | 31.26 | 31.26 | 31.26 | 687 | +0.26(+0.83%) |
Aug 23, 2019 | 31.87 | 31.87 | 31.00 | 31.00 | 8,568 | -1.31(-4.05%) |
Aug 22, 2019 | 31.98 | 32.31 | 31.98 | 32.31 | 1,496 | +0.03(+0.10%) |
Aug 21, 2019 | 32.32 | 32.32 | 32.27 | 32.27 | 878 | +0.02(+0.08%) |
Aug 20, 2019 | 32.30 | 32.30 | 32.25 | 32.25 | 1,763 | -0.04(-0.11%) |
Aug 19, 2019 | 32.41 | 32.48 | 32.29 | 32.29 | 3,833 | +0.68(+2.16%) |
Aug 16, 2019 | 31.60 | 31.60 | 31.60 | 31.60 | 1,032 | +0.40(+1.27%) |
Aug 15, 2019 | 31.14 | 31.21 | 31.14 | 31.21 | 853 | -0.02(-0.07%) |
Aug 14, 2019 | 31.25 | 31.36 | 31.23 | 31.23 | 1,329 | -0.89(-2.78%) |
Aug 13, 2019 | 31.96 | 32.19 | 31.48 | 32.12 | 2,269 | +0.88(+2.81%) |
Aug 12, 2019 | 31.30 | 31.45 | 31.09 | 31.24 | 2,411 | -0.28(-0.88%) |
Aug 09, 2019 | 31.52 | 31.52 | 31.52 | 31.52 | 309 | -0.53(-1.67%) |
Aug 08, 2019 | 31.67 | 32.17 | 31.67 | 32.05 | 1,438 | +0.78(+2.48%) |
Aug 07, 2019 | 31.17 | 31.28 | 31.09 | 31.28 | 3,132 | -0.08(-0.25%) |
Aug 06, 2019 | 31.16 | 31.37 | 31.16 | 31.36 | 8,799 | +0.46(+1.48%) |
Aug 05, 2019 | 31.35 | 31.41 | 30.90 | 30.90 | 81,571 | -1.54(-4.75%) |
Aug 02, 2019 | 32.91 | 32.91 | 32.21 | 32.44 | 63,075 | -0.57(-1.73%) |
Aug 01, 2019 | 33.38 | 34.39 | 32.84 | 33.01 | 7,627 | -0.76(-2.26%) |
Jul 31, 2019 | 34.41 | 34.41 | 33.78 | 33.78 | 1,205 | -0.75(-2.18%) |
Jul 30, 2019 | 34.40 | 34.53 | 34.22 | 34.53 | 1,641 | -0.02(-0.07%) |
Jul 29, 2019 | 34.26 | 34.55 | 34.26 | 34.55 | 4,635 | +0.15(+0.42%) |
Jul 26, 2019 | 34.38 | 34.56 | 34.38 | 34.41 | 5,471 | +0.12(+0.34%) |
Jul 25, 2019 | 34.73 | 34.73 | 34.19 | 34.29 | 6,591 | -0.48(-1.39%) |
Jul 24, 2019 | 33.90 | 34.78 | 33.90 | 34.78 | 15,629 | +1.23(+3.67%) |
Jul 23, 2019 | 33.39 | 33.55 | 33.19 | 33.55 | 4,099 | +0.48(+1.46%) |
Jul 22, 2019 | 32.49 | 33.06 | 32.49 | 33.06 | 4,260 | +0.55(+1.71%) |
Jul 19, 2019 | 32.55 | 32.69 | 32.51 | 32.51 | 4,851 | -0.02(-0.07%) |
Jul 18, 2019 | 32.27 | 32.61 | 32.24 | 32.53 | 2,080 | +0.24(+0.75%) |
Jul 17, 2019 | 32.22 | 32.29 | 32.20 | 32.29 | 1,101 | +0.24(+0.75%) |
Jul 16, 2019 | 32.16 | 32.29 | 31.96 | 32.05 | 2,474 | -0.30(-0.92%) |
Jul 15, 2019 | 32.34 | 32.34 | 32.34 | 32.34 | 353 | +0.23(+0.72%) |
Jul 12, 2019 | 32.03 | 32.11 | 31.97 | 32.11 | 3,716 | +0.53(+1.68%) |
Jul 11, 2019 | 31.70 | 31.70 | 31.41 | 31.58 | 3,796 | -0.06(-0.20%) |
Jul 10, 2019 | 31.99 | 31.99 | 31.65 | 31.65 | 7,255 | +0.27(+0.86%) |
Jul 09, 2019 | 31.16 | 31.40 | 31.11 | 31.38 | 5,158 | +0.26(+0.84%) |
Jul 08, 2019 | 30.95 | 31.32 | 30.95 | 31.11 | 96,870 | -0.43(-1.35%) |
Jul 05, 2019 | 31.30 | 31.54 | 31.24 | 31.54 | 8,878 | +0.03(+0.09%) |
Jul 03, 2019 | 31.60 | 31.60 | 31.39 | 31.51 | 6,503 | -0.17(-0.53%) |
Jul 02, 2019 | 31.97 | 31.97 | 31.58 | 31.68 | 5,981 | -0.68(-2.09%) |
Jul 01, 2019 | 32.29 | 32.56 | 32.04 | 32.35 | 4,733 | +0.91(+2.90%) |
Jun 28, 2019 | 31.59 | 31.59 | 31.44 | 31.44 | 6,194 | +0.12(+0.39%) |
Jun 27, 2019 | 31.39 | 31.44 | 31.30 | 31.32 | 1,585 | +0.37(+1.21%) |
Jun 26, 2019 | 30.59 | 31.07 | 30.59 | 30.95 | 6,134 | +0.58(+1.92%) |
Jun 25, 2019 | 30.68 | 30.69 | 30.36 | 30.36 | 1,809 | -0.29(-0.96%) |
Jun 24, 2019 | 30.70 | 30.76 | 30.65 | 30.66 | 1,624 | +0.03(+0.11%) |
Jun 21, 2019 | 30.77 | 30.77 | 30.61 | 30.62 | 1,445 | -0.23(-0.74%) |
Jun 20, 2019 | 30.93 | 31.00 | 30.75 | 30.85 | 3,153 | +0.22(+0.71%) |
Jun 19, 2019 | 30.60 | 30.63 | 30.46 | 30.63 | 5,583 | +0.03(+0.11%) |
Jun 18, 2019 | 29.50 | 30.67 | 29.50 | 30.60 | 4,294 | +1.11(+3.78%) |
Jun 17, 2019 | 29.43 | 29.58 | 29.37 | 29.49 | 12,242 | +0.01(+0.03%) |
Jun 14, 2019 | 29.70 | 29.70 | 29.37 | 29.48 | 14,555 | -0.82(-2.70%) |
Jun 13, 2019 | 30.36 | 30.36 | 30.19 | 30.29 | 1,477 | +0.18(+0.61%) |
Jun 12, 2019 | 30.82 | 30.82 | 30.05 | 30.11 | 3,350 | -0.61(-1.98%) |
Jun 11, 2019 | 31.11 | 31.11 | 30.50 | 30.72 | 8,803 | -0.02(-0.06%) |
Jun 10, 2019 | 30.05 | 30.79 | 30.05 | 30.74 | 8,810 | +0.95(+3.18%) |
Jun 07, 2019 | 29.60 | 29.92 | 29.58 | 29.79 | 4,557 | +0.39(+1.33%) |
Jun 06, 2019 | 29.40 | 29.45 | 29.25 | 29.40 | 3,898 | +0.28(+0.97%) |
Jun 05, 2019 | 29.66 | 29.66 | 28.93 | 29.12 | 5,661 | -0.07(-0.25%) |
Jun 04, 2019 | 28.64 | 29.25 | 28.64 | 29.19 | 10,610 | +0.90(+3.20%) |
Jun 03, 2019 | 28.80 | 28.80 | 28.23 | 28.29 | 97,786 | +0.28(+1.00%) |
May 31, 2019 | 28.29 | 28.49 | 28.01 | 28.01 | 58,318 | -0.54(-1.89%) |
May 30, 2019 | 28.67 | 28.67 | 28.38 | 28.55 | 5,180 | +0.35(+1.23%) |
May 29, 2019 | 27.72 | 28.30 | 27.72 | 28.20 | 35,099 | +0.20(+0.72%) |
May 28, 2019 | 28.89 | 28.89 | 28.00 | 28.00 | 4,228 | -0.56(-1.97%) |
May 24, 2019 | 28.82 | 28.89 | 28.52 | 28.56 | 5,489 | +0.08(+0.28%) |
May 23, 2019 | 28.83 | 28.83 | 28.12 | 28.48 | 29,511 | -0.40(-1.37%) |
May 22, 2019 | 28.97 | 29.32 | 28.87 | 28.87 | 9,298 | -0.47(-1.59%) |
May 21, 2019 | 29.12 | 29.51 | 29.12 | 29.34 | 58,476 | +0.70(+2.43%) |
May 20, 2019 | 29.31 | 29.31 | 28.55 | 28.64 | 15,389 | -1.10(-3.70%) |
May 17, 2019 | 29.88 | 30.52 | 29.74 | 29.74 | 5,179 | -0.70(-2.28%) |
May 16, 2019 | 30.88 | 30.90 | 30.41 | 30.44 | 10,676 | -0.73(-2.35%) |
May 15, 2019 | 30.50 | 31.39 | 30.50 | 31.17 | 27,532 | +0.25(+0.82%) |
May 14, 2019 | 30.69 | 30.98 | 30.62 | 30.92 | 7,035 | +0.77(+2.55%) |
May 13, 2019 | 30.64 | 30.87 | 30.04 | 30.15 | 63,944 | -1.75(-5.48%) |
May 10, 2019 | 31.84 | 31.90 | 31.23 | 31.90 | 21,338 | +0.02(+0.06%) |
May 09, 2019 | 31.47 | 32.01 | 31.32 | 31.88 | 62,310 | -0.30(-0.93%) |
May 08, 2019 | 32.17 | 32.63 | 32.17 | 32.18 | 14,587 | -0.17(-0.54%) |
May 07, 2019 | 32.88 | 32.88 | 32.22 | 32.35 | 5,204 | -0.88(-2.64%) |
May 06, 2019 | 32.97 | 33.30 | 32.95 | 33.23 | 7,419 | -0.60(-1.77%) |
May 03, 2019 | 33.30 | 33.83 | 33.30 | 33.83 | 22,685 | +0.34(+1.01%) |
May 02, 2019 | 32.78 | 33.62 | 32.78 | 33.49 | 67,335 | +0.56(+1.70%) |
May 01, 2019 | 33.43 | 33.59 | 32.93 | 32.93 | 152,809 | -0.29(-0.89%) |
Apr 30, 2019 | 33.37 | 33.37 | 33.10 | 33.22 | 3,242 | +0.17(+0.51%) |
Apr 29, 2019 | 33.20 | 33.22 | 32.90 | 33.06 | 31,026 | +0.13(+0.38%) |
Apr 26, 2019 | 33.02 | 33.06 | 32.48 | 32.93 | 12,948 | -0.30(-0.90%) |
Apr 25, 2019 | 34.30 | 34.30 | 33.14 | 33.23 | 11,056 | -0.98(-2.86%) |
Apr 24, 2019 | 34.11 | 34.50 | 33.95 | 34.21 | 8,699 | +0.46(+1.35%) |
Apr 23, 2019 | 33.58 | 33.81 | 33.58 | 33.75 | 8,114 | +0.18(+0.53%) |
Apr 22, 2019 | 33.71 | 33.71 | 33.49 | 33.57 | 6,378 | -0.01(-0.04%) |
Apr 18, 2019 | 33.71 | 33.80 | 33.55 | 33.59 | 21,027 | -0.11(-0.33%) |
Apr 17, 2019 | 33.79 | 34.01 | 33.62 | 33.70 | 14,257 | +0.18(+0.53%) |
Apr 16, 2019 | 33.19 | 33.52 | 33.19 | 33.52 | 4,088 | +0.55(+1.67%) |
Apr 15, 2019 | 33.34 | 33.34 | 32.78 | 32.97 | 19,323 | +0.00(+0.00%) |
Apr 12, 2019 | 33.04 | 33.11 | 32.81 | 32.97 | 6,629 | +0.47(+1.45%) |
Apr 11, 2019 | 32.68 | 32.79 | 32.50 | 32.50 | 22,679 | -0.14(-0.41%) |
Apr 10, 2019 | 32.10 | 32.63 | 32.10 | 32.63 | 4,085 | +0.39(+1.20%) |
Apr 09, 2019 | 32.23 | 32.30 | 32.16 | 32.24 | 4,447 | -0.32(-0.98%) |
Apr 08, 2019 | 32.34 | 32.56 | 32.29 | 32.56 | 6,267 | +0.15(+0.48%) |
Apr 05, 2019 | 32.29 | 32.45 | 32.29 | 32.41 | 2,486 | +0.12(+0.39%) |
Apr 04, 2019 | 32.34 | 32.34 | 32.05 | 32.28 | 9,833 | +0.27(+0.84%) |
Apr 03, 2019 | 31.84 | 32.34 | 31.84 | 32.01 | 23,728 | +0.53(+1.67%) |
Apr 02, 2019 | 31.74 | 31.74 | 31.36 | 31.49 | 4,220 | +0.03(+0.09%) |
Apr 01, 2019 | 31.11 | 31.46 | 31.04 | 31.46 | 5,264 | +0.77(+2.49%) |
Mar 29, 2019 | 30.48 | 30.79 | 30.48 | 30.69 | 2,900 | +0.34(+1.12%) |
Mar 28, 2019 | 30.63 | 30.65 | 30.23 | 30.35 | 2,811 | +0.08(+0.28%) |
Mar 27, 2019 | 30.86 | 30.86 | 30.13 | 30.27 | 4,327 | -0.46(-1.50%) |
Mar 26, 2019 | 30.78 | 30.94 | 30.55 | 30.73 | 18,709 | +0.32(+1.05%) |
Mar 25, 2019 | 30.55 | 30.55 | 30.29 | 30.41 | 5,798 | -0.31(-1.01%) |
Mar 22, 2019 | 31.42 | 31.42 | 30.72 | 30.72 | 59,354 | -1.11(-3.49%) |
Mar 21, 2019 | 30.89 | 31.84 | 30.89 | 31.83 | 7,495 | +0.99(+3.20%) |
Mar 20, 2019 | 31.24 | 31.24 | 30.61 | 30.84 | 4,529 | -0.25(-0.81%) |
Mar 19, 2019 | 30.92 | 31.13 | 30.92 | 31.09 | 57,757 | +0.38(+1.22%) |
Mar 18, 2019 | 31.00 | 31.05 | 30.61 | 30.72 | 5,094 | -0.22(-0.72%) |
Mar 15, 2019 | 30.45 | 31.04 | 30.45 | 30.94 | 10,064 | +0.81(+2.69%) |
Mar 14, 2019 | 30.36 | 30.41 | 30.13 | 30.13 | 4,115 | -0.14(-0.48%) |
Mar 13, 2019 | 30.31 | 30.50 | 30.25 | 30.27 | 6,072 | +0.10(+0.32%) |
Mar 12, 2019 | 30.14 | 30.46 | 30.12 | 30.18 | 6,896 | -0.11(-0.35%) |
Mar 11, 2019 | 29.97 | 30.34 | 29.92 | 30.28 | 51,718 | +0.85(+2.88%) |
Mar 08, 2019 | 28.97 | 29.47 | 28.97 | 29.43 | 2,075 | +0.03(+0.10%) |
Mar 07, 2019 | 29.44 | 29.76 | 29.40 | 29.41 | 6,617 | -0.40(-1.36%) |
Mar 06, 2019 | 29.99 | 30.06 | 29.81 | 29.81 | 6,192 | -0.56(-1.84%) |
Mar 05, 2019 | 30.49 | 30.65 | 30.37 | 30.37 | 35,622 | -0.09(-0.28%) |
Mar 04, 2019 | 30.57 | 30.72 | 30.23 | 30.46 | 2,661 | -0.08(-0.25%) |
Mar 01, 2019 | 30.40 | 30.53 | 30.31 | 30.53 | 1,763 | +0.24(+0.80%) |
Feb 28, 2019 | 30.05 | 30.33 | 30.05 | 30.29 | 4,616 | +0.12(+0.41%) |
Feb 27, 2019 | 30.65 | 30.65 | 30.01 | 30.17 | 3,897 | -0.44(-1.44%) |
Feb 26, 2019 | 30.95 | 30.95 | 30.61 | 30.61 | 3,507 | -0.21(-0.69%) |
Feb 25, 2019 | 31.10 | 31.25 | 30.81 | 30.82 | 9,419 | +0.35(+1.14%) |
Feb 22, 2019 | 30.48 | 30.65 | 30.35 | 30.48 | 3,735 | +0.26(+0.86%) |
Feb 21, 2019 | 30.86 | 30.86 | 30.22 | 30.22 | 55,920 | -0.38(-1.23%) |
Feb 20, 2019 | 30.36 | 30.65 | 30.36 | 30.59 | 4,990 | +0.29(+0.95%) |
Feb 19, 2019 | 30.26 | 30.41 | 30.26 | 30.30 | 3,815 | -0.08(-0.25%) |
Feb 15, 2019 | 30.12 | 30.45 | 30.12 | 30.38 | 4,461 | +0.02(+0.08%) |
Feb 14, 2019 | 30.40 | 30.44 | 30.13 | 30.36 | 98,490 | +0.01(+0.03%) |
Feb 13, 2019 | 29.98 | 30.35 | 29.98 | 30.35 | 4,929 | +0.29(+0.95%) |
Feb 12, 2019 | 29.84 | 30.12 | 29.84 | 30.06 | 24,704 | +0.71(+2.42%) |
Feb 11, 2019 | 29.34 | 29.56 | 29.26 | 29.35 | 5,957 | +0.17(+0.59%) |
Feb 08, 2019 | 29.22 | 29.22 | 28.77 | 29.17 | 5,810 | -0.10(-0.33%) |
Feb 07, 2019 | 29.50 | 29.63 | 29.11 | 29.27 | 30,162 | -0.66(-2.19%) |
Feb 06, 2019 | 29.38 | 30.27 | 29.38 | 29.93 | 9,933 | +0.74(+2.54%) |
Feb 05, 2019 | 29.02 | 29.26 | 29.02 | 29.18 | 1,128 | +0.31(+1.07%) |
Feb 04, 2019 | 29.29 | 29.29 | 28.67 | 28.88 | 5,495 | +0.08(+0.28%) |
Feb 01, 2019 | 28.31 | 28.91 | 28.31 | 28.79 | 2,593 | +0.53(+1.89%) |
Jan 31, 2019 | 28.35 | 28.63 | 28.23 | 28.26 | 10,699 | -0.09(-0.31%) |
Jan 30, 2019 | 27.95 | 28.52 | 27.87 | 28.35 | 61,135 | +0.56(+2.01%) |
Jan 29, 2019 | 27.95 | 27.98 | 27.68 | 27.79 | 2,129 | -0.15(-0.54%) |
Jan 28, 2019 | 27.78 | 28.06 | 27.29 | 27.94 | 7,500 | -0.40(-1.40%) |
Jan 25, 2019 | 27.92 | 28.38 | 27.53 | 28.34 | 6,744 | +0.93(+3.38%) |
Jan 24, 2019 | 26.21 | 27.66 | 26.21 | 27.41 | 5,134 | +1.75(+6.84%) |
Jan 23, 2019 | 25.59 | 25.73 | 25.54 | 25.66 | 1,448 | -0.13(-0.52%) |
Jan 22, 2019 | 26.31 | 26.31 | 25.71 | 25.79 | 4,159 | -0.81(-3.04%) |
Jan 18, 2019 | 26.61 | 26.82 | 26.52 | 26.60 | 1,867 | +0.50(+1.91%) |
Jan 17, 2019 | 25.57 | 26.11 | 25.57 | 26.10 | 3,425 | +0.30(+1.16%) |
Jan 16, 2019 | 26.27 | 26.27 | 25.80 | 25.80 | 1,730 | -0.11(-0.41%) |
Jan 15, 2019 | 26.16 | 26.16 | 25.90 | 25.91 | 1,239 | +0.12(+0.45%) |
Jan 14, 2019 | 26.23 | 26.23 | 25.75 | 25.79 | 2,832 | -0.64(-2.41%) |
Jan 11, 2019 | 26.23 | 26.55 | 26.23 | 26.43 | 1,971 | +0.52(+2.01%) |
Jan 10, 2019 | 25.86 | 26.06 | 25.86 | 25.91 | 1,268 | +0.10(+0.37%) |
Jan 09, 2019 | 25.82 | 25.82 | 25.72 | 25.81 | 4,872 | +0.77(+3.08%) |
Jan 08, 2019 | 25.21 | 25.25 | 24.77 | 25.04 | 40,177 | -0.26(-1.03%) |
Jan 07, 2019 | 24.96 | 25.36 | 24.96 | 25.30 | 1,543 | +0.57(+2.30%) |
Jan 04, 2019 | 24.05 | 24.78 | 24.05 | 24.73 | 1,245 | +1.01(+4.27%) |
Jan 03, 2019 | 24.25 | 24.26 | 23.72 | 23.72 | 3,335 | -1.44(-5.71%) |
Jan 02, 2019 | 24.83 | 25.28 | 24.82 | 25.15 | 2,995 | +0.34(+1.36%) |
Dec 31, 2018 | 24.71 | 24.96 | 24.67 | 24.82 | 17,327 | +0.14(+0.59%) |
Dec 28, 2018 | 24.53 | 25.11 | 24.53 | 24.67 | 20,439 | +0.71(+2.98%) |
Dec 27, 2018 | 24.36 | 24.36 | 23.87 | 23.96 | 6,814 | -0.52(-2.13%) |
Dec 26, 2018 | 23.00 | 24.48 | 23.00 | 24.48 | 9,931 | +1.43(+6.19%) |
Dec 24, 2018 | 23.48 | 23.68 | 23.05 | 23.05 | 3,942 | -0.59(-2.49%) |
Dec 21, 2018 | 24.23 | 24.39 | 23.63 | 23.64 | 53,122 | -0.47(-1.96%) |
Dec 20, 2018 | 24.24 | 24.66 | 23.83 | 24.11 | 10,211 | -0.35(-1.42%) |
Dec 19, 2018 | 25.50 | 25.50 | 24.38 | 24.46 | 25,287 | -1.18(-4.59%) |
Dec 18, 2018 | 25.26 | 25.96 | 25.26 | 25.64 | 2,955 | +0.49(+1.96%) |
Dec 17, 2018 | 25.39 | 25.86 | 25.09 | 25.14 | 9,554 | -0.48(-1.88%) |
Dec 14, 2018 | 25.81 | 25.99 | 25.63 | 25.63 | 3,846 | -0.34(-1.30%) |
Dec 13, 2018 | 26.16 | 26.29 | 25.87 | 25.96 | 1,491 | -0.36(-1.37%) |
Dec 12, 2018 | 26.05 | 26.54 | 26.02 | 26.32 | 3,324 | +0.43(+1.65%) |
Dec 11, 2018 | 25.95 | 26.43 | 25.89 | 25.89 | 3,077 | +0.09(+0.34%) |
Dec 10, 2018 | 25.42 | 25.81 | 25.42 | 25.81 | 5,544 | +0.13(+0.52%) |
Dec 07, 2018 | 26.43 | 26.59 | 25.55 | 25.67 | 2,183 | -0.60(-2.27%) |
Dec 06, 2018 | 26.33 | 26.50 | 26.16 | 26.27 | 8,276 | -0.71(-2.64%) |
Dec 04, 2018 | 27.75 | 27.85 | 26.98 | 26.98 | 1,767 | -1.37(-4.83%) |
Dec 03, 2018 | 28.59 | 28.59 | 28.11 | 28.35 | 3,862 | +0.80(+2.91%) |
Nov 30, 2018 | 27.13 | 27.55 | 27.10 | 27.55 | 3,430 | +0.35(+1.29%) |
Nov 29, 2018 | 27.33 | 27.37 | 27.16 | 27.20 | 4,479 | -0.13(-0.49%) |
Nov 28, 2018 | 26.93 | 27.33 | 26.61 | 27.33 | 2,648 | +0.56(+2.07%) |
Nov 27, 2018 | 26.41 | 26.82 | 26.41 | 26.78 | 2,865 | +0.13(+0.50%) |
Nov 26, 2018 | 26.58 | 26.65 | 26.40 | 26.65 | 3,475 | +0.33(+1.26%) |
Nov 23, 2018 | 26.45 | 26.45 | 26.31 | 26.31 | 519 | -0.13(-0.48%) |
Nov 21, 2018 | 26.44 | 26.44 | 26.44 | 0 | +0.45(+1.73%) | |
Nov 20, 2018 | 25.21 | 26.28 | 25.20 | 25.99 | 8,163 | +0.08(+0.31%) |
Nov 19, 2018 | 26.13 | 26.19 | 25.91 | 25.91 | 4,654 | -1.07(-3.97%) |
Nov 16, 2018 | 26.36 | 26.98 | 26.36 | 26.98 | 1,663 | +0.04(+0.14%) |
Nov 15, 2018 | 26.41 | 27.00 | 26.41 | 26.94 | 1,937 | +1.07(+4.13%) |
Nov 14, 2018 | 26.14 | 26.14 | 25.76 | 25.88 | 6,092 | -0.25(-0.94%) |
Nov 13, 2018 | 25.87 | 26.24 | 25.82 | 26.12 | 3,962 | +0.61(+2.40%) |
Nov 12, 2018 | 26.62 | 26.62 | 25.50 | 25.51 | 5,312 | -1.24(-4.64%) |
Nov 09, 2018 | 26.95 | 26.95 | 26.61 | 26.75 | 4,054 | -0.50(-1.84%) |
Nov 08, 2018 | 26.90 | 27.44 | 26.90 | 27.25 | 6,304 | +0.02(+0.07%) |
Nov 07, 2018 | 27.00 | 27.30 | 27.00 | 27.23 | 2,703 | +0.26(+0.97%) |
Nov 06, 2018 | 26.84 | 27.06 | 26.84 | 26.97 | 1,970 | +0.27(+1.01%) |
Nov 05, 2018 | 26.63 | 26.73 | 26.35 | 26.70 | 5,527 | -0.28(-1.04%) |
Nov 02, 2018 | 26.95 | 26.98 | 26.72 | 26.98 | 1,247 | -0.34(-1.24%) |
Nov 01, 2018 | 26.35 | 27.37 | 26.10 | 27.32 | 19,529 | +1.25(+4.80%) |
Oct 31, 2018 | 25.87 | 26.07 | 25.69 | 26.07 | 6,292 | +0.94(+3.75%) |
Oct 30, 2018 | 24.44 | 25.27 | 24.44 | 25.13 | 5,623 | +0.67(+2.75%) |
Oct 29, 2018 | 25.30 | 25.30 | 24.18 | 24.45 | 36,593 | -0.15(-0.63%) |
Oct 26, 2018 | 24.44 | 24.98 | 24.15 | 24.61 | 13,098 | -0.42(-1.69%) |
Oct 25, 2018 | 24.62 | 25.08 | 24.53 | 25.03 | 32,768 | +0.47(+1.92%) |
Oct 24, 2018 | 26.04 | 26.04 | 24.56 | 24.56 | 15,087 | -1.86(-7.04%) |
Oct 23, 2018 | 25.64 | 26.44 | 25.64 | 26.42 | 15,056 | -0.06(-0.23%) |
Oct 22, 2018 | 26.37 | 26.49 | 26.22 | 26.48 | 2,227 | +0.17(+0.64%) |
Oct 19, 2018 | 26.96 | 27.06 | 26.29 | 26.31 | 15,385 | -0.47(-1.76%) |
Oct 18, 2018 | 26.77 | 26.91 | 26.77 | 26.78 | 7,821 | -0.75(-2.72%) |
Oct 17, 2018 | 27.74 | 27.74 | 27.46 | 27.53 | 5,704 | +0.02(+0.06%) |
Oct 16, 2018 | 26.99 | 27.51 | 26.93 | 27.51 | 22,622 | +0.84(+3.14%) |
Oct 15, 2018 | 26.72 | 26.84 | 26.65 | 26.67 | 1,869 | +0.06(+0.22%) |
Oct 12, 2018 | 26.90 | 26.93 | 26.47 | 26.62 | 2,806 | +0.32(+1.21%) |
Oct 11, 2018 | 26.33 | 26.94 | 26.27 | 26.30 | 65,050 | -0.16(-0.62%) |
Oct 10, 2018 | 27.09 | 27.09 | 26.43 | 26.46 | 26,068 | -1.04(-3.78%) |
Oct 09, 2018 | 27.30 | 27.67 | 27.30 | 27.50 | 4,827 | -0.02(-0.07%) |
Oct 08, 2018 | 27.71 | 27.90 | 27.32 | 27.52 | 66,003 | -0.44(-1.58%) |
Oct 05, 2018 | 28.43 | 28.53 | 27.61 | 27.96 | 18,400 | -0.61(-2.12%) |
Oct 04, 2018 | 28.92 | 28.97 | 28.46 | 28.57 | 36,404 | -0.62(-2.11%) |
Oct 03, 2018 | 29.20 | 29.38 | 28.96 | 29.18 | 6,716 | -0.05(-0.18%) |
Oct 02, 2018 | 29.29 | 29.65 | 29.20 | 29.24 | 10,276 | -0.01(-0.05%) |
Oct 01, 2018 | 29.57 | 29.62 | 29.21 | 29.25 | 119,160 | -0.05(-0.16%) |
Sep 28, 2018 | 29.01 | 29.38 | 29.01 | 29.30 | 7,485 | +0.09(+0.30%) |
Sep 27, 2018 | 29.02 | 29.33 | 29.02 | 29.21 | 12,117 | +0.12(+0.40%) |
Sep 26, 2018 | 29.66 | 29.66 | 29.10 | 29.10 | 21,247 | -0.35(-1.20%) |
Sep 25, 2018 | 29.92 | 30.01 | 29.36 | 29.45 | 5,785 | -0.63(-2.08%) |
Sep 24, 2018 | 29.71 | 30.10 | 29.71 | 30.08 | 115,214 | +0.12(+0.39%) |
Sep 21, 2018 | 29.92 | 30.11 | 29.86 | 29.96 | 67,573 | -0.08(-0.26%) |
Sep 20, 2018 | 29.67 | 30.16 | 29.67 | 30.04 | 13,840 | +0.47(+1.59%) |
Sep 19, 2018 | 29.58 | 29.74 | 29.42 | 29.57 | 95,930 | -0.08(-0.26%) |
Sep 18, 2018 | 29.54 | 29.67 | 29.54 | 29.65 | 1,958 | +0.30(+1.01%) |
Sep 17, 2018 | 29.83 | 29.83 | 29.35 | 29.35 | 7,484 | -0.48(-1.61%) |
Sep 14, 2018 | 29.78 | 29.85 | 29.66 | 29.83 | 50,212 | +0.17(+0.56%) |
Sep 13, 2018 | 29.48 | 29.76 | 29.48 | 29.66 | 4,782 | +0.37(+1.25%) |
Sep 12, 2018 | 29.63 | 29.63 | 28.71 | 29.30 | 7,028 | -0.42(-1.41%) |
Sep 11, 2018 | 29.79 | 30.07 | 29.58 | 29.72 | 6,013 | -0.25(-0.85%) |
Sep 10, 2018 | 30.04 | 30.16 | 29.90 | 29.97 | 7,065 | +0.02(+0.06%) |
Sep 07, 2018 | 30.01 | 30.51 | 29.95 | 29.95 | 37,790 | -0.32(-1.05%) |
Sep 06, 2018 | 31.47 | 31.47 | 30.27 | 30.27 | 5,297 | -1.03(-3.28%) |
Sep 05, 2018 | 31.54 | 31.55 | 31.19 | 31.30 | 5,862 | -0.34(-1.06%) |