Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 29.09 | 29.43 | 28.73 | 29.06 | 65,777 | -0.12(-0.40%) |
Oct 30, 2019 | 29.25 | 29.44 | 28.95 | 29.18 | 55,308 | -0.23(-0.79%) |
Oct 29, 2019 | 29.24 | 29.67 | 29.24 | 29.41 | 37,692 | +0.24(+0.82%) |
Oct 28, 2019 | 29.46 | 29.75 | 29.11 | 29.17 | 39,061 | -0.22(-0.74%) |
Oct 25, 2019 | 29.18 | 29.93 | 29.07 | 29.39 | 21,602 | +0.16(+0.55%) |
Oct 24, 2019 | 29.56 | 29.56 | 29.07 | 29.23 | 41,356 | -0.28(-0.94%) |
Oct 23, 2019 | 29.38 | 29.57 | 29.22 | 29.51 | 31,037 | +0.14(+0.47%) |
Oct 22, 2019 | 29.80 | 29.92 | 29.34 | 29.37 | 42,524 | -0.36(-1.20%) |
Oct 21, 2019 | 29.94 | 30.13 | 29.69 | 29.72 | 56,104 | +0.01(+0.05%) |
Oct 18, 2019 | 29.76 | 30.15 | 29.46 | 29.71 | 63,432 | -0.22(-0.73%) |
Oct 17, 2019 | 29.82 | 30.38 | 29.70 | 29.93 | 50,060 | +0.14(+0.46%) |
Oct 16, 2019 | 29.94 | 30.40 | 29.63 | 29.79 | 64,256 | -0.26(-0.87%) |
Oct 15, 2019 | 29.81 | 30.19 | 29.72 | 30.05 | 29,831 | +0.33(+1.13%) |
Oct 14, 2019 | 29.99 | 29.99 | 29.51 | 29.72 | 30,246 | -0.28(-0.92%) |
Oct 11, 2019 | 29.78 | 30.64 | 29.62 | 29.99 | 47,884 | +0.53(+1.80%) |
Oct 10, 2019 | 29.59 | 29.75 | 29.14 | 29.46 | 71,005 | -0.11(-0.37%) |
Oct 09, 2019 | 29.58 | 29.79 | 29.40 | 29.57 | 39,797 | +0.12(+0.39%) |
Oct 08, 2019 | 29.17 | 29.88 | 28.46 | 29.46 | 143,674 | +0.21(+0.72%) |
Oct 07, 2019 | 29.43 | 29.65 | 29.06 | 29.24 | 19,244 | -0.26(-0.89%) |
Oct 04, 2019 | 29.31 | 29.61 | 29.06 | 29.51 | 46,370 | +0.21(+0.72%) |
Oct 03, 2019 | 29.34 | 29.79 | 29.07 | 29.30 | 35,377 | -0.20(-0.67%) |
Oct 02, 2019 | 29.86 | 29.86 | 29.02 | 29.49 | 40,047 | -0.12(-0.42%) |
Oct 01, 2019 | 30.13 | 30.37 | 29.53 | 29.62 | 46,242 | -0.47(-1.57%) |
Sep 30, 2019 | 30.39 | 30.39 | 29.87 | 30.09 | 23,822 | -0.24(-0.79%) |
Sep 27, 2019 | 30.87 | 31.08 | 30.09 | 30.33 | 46,783 | -0.50(-1.63%) |
Sep 26, 2019 | 30.43 | 30.95 | 30.22 | 30.83 | 62,832 | +0.37(+1.22%) |
Sep 25, 2019 | 29.85 | 30.52 | 29.67 | 30.46 | 51,424 | +0.55(+1.85%) |
Sep 24, 2019 | 29.86 | 30.10 | 29.70 | 29.91 | 48,772 | +0.09(+0.32%) |
Sep 23, 2019 | 29.58 | 29.83 | 29.49 | 29.81 | 77,753 | +0.03(+0.10%) |
Sep 20, 2019 | 29.56 | 29.78 | 29.47 | 29.78 | 75,816 | +0.17(+0.56%) |
Sep 19, 2019 | 29.80 | 29.85 | 29.43 | 29.62 | 51,683 | -0.18(-0.61%) |
Sep 18, 2019 | 29.80 | 29.80 | 29.28 | 29.80 | 48,973 | -0.04(-0.15%) |
Sep 17, 2019 | 29.95 | 30.16 | 29.68 | 29.84 | 33,474 | -0.26(-0.87%) |
Sep 16, 2019 | 29.42 | 30.16 | 29.34 | 30.10 | 69,319 | +0.56(+1.89%) |
Sep 13, 2019 | 29.03 | 29.76 | 28.72 | 29.54 | 63,432 | +0.55(+1.91%) |
Sep 12, 2019 | 28.42 | 29.06 | 27.54 | 28.99 | 60,763 | +0.57(+2.02%) |
Sep 11, 2019 | 27.70 | 29.01 | 27.70 | 28.42 | 97,526 | +0.80(+2.89%) |
Sep 10, 2019 | 27.59 | 27.80 | 27.54 | 27.62 | 60,946 | +0.08(+0.29%) |
Sep 09, 2019 | 27.62 | 27.62 | 27.22 | 27.54 | 32,272 | +0.00(+0.00%) |
Sep 06, 2019 | 27.82 | 27.91 | 27.54 | 27.54 | 15,273 | -0.23(-0.81%) |
Sep 05, 2019 | 27.04 | 27.81 | 26.92 | 27.76 | 24,797 | +0.90(+3.36%) |
Sep 04, 2019 | 26.52 | 26.93 | 26.52 | 26.86 | 57,799 | +0.47(+1.76%) |
Sep 03, 2019 | 26.85 | 27.07 | 26.32 | 26.40 | 35,474 | -0.49(-1.81%) |
Aug 30, 2019 | 27.42 | 27.49 | 26.88 | 26.88 | 26,831 | -0.39(-1.44%) |
Aug 29, 2019 | 26.78 | 27.48 | 26.78 | 27.28 | 34,680 | +0.62(+2.35%) |
Aug 28, 2019 | 26.43 | 26.80 | 26.43 | 26.65 | 30,226 | +0.38(+1.44%) |
Aug 27, 2019 | 26.61 | 26.61 | 26.16 | 26.27 | 84,570 | -0.05(-0.19%) |
Aug 26, 2019 | 26.40 | 26.53 | 26.15 | 26.32 | 50,864 | +0.04(+0.14%) |
Aug 23, 2019 | 26.64 | 26.64 | 25.89 | 26.29 | 85,310 | -0.39(-1.44%) |
Aug 22, 2019 | 26.71 | 26.82 | 26.55 | 26.67 | 40,079 | -0.01(-0.05%) |
Aug 21, 2019 | 26.79 | 26.88 | 26.61 | 26.69 | 23,918 | +0.01(+0.05%) |
Aug 20, 2019 | 26.76 | 26.88 | 26.58 | 26.67 | 70,765 | -0.23(-0.86%) |
Aug 19, 2019 | 27.45 | 27.57 | 26.85 | 26.90 | 32,713 | -0.31(-1.12%) |
Aug 16, 2019 | 27.01 | 27.51 | 27.01 | 27.21 | 21,052 | +0.36(+1.35%) |
Aug 15, 2019 | 27.16 | 27.24 | 26.69 | 26.85 | 77,665 | -0.22(-0.81%) |
Aug 14, 2019 | 27.52 | 27.60 | 26.93 | 27.06 | 146,270 | -0.69(-2.49%) |
Aug 13, 2019 | 27.71 | 27.98 | 27.49 | 27.75 | 44,551 | +0.00(+0.00%) |
Aug 12, 2019 | 27.94 | 28.29 | 27.65 | 27.75 | 26,967 | -0.29(-1.04%) |
Aug 09, 2019 | 28.13 | 28.26 | 27.98 | 28.05 | 43,343 | -0.10(-0.36%) |
Aug 08, 2019 | 27.91 | 28.32 | 27.83 | 28.15 | 53,868 | +0.34(+1.23%) |
Aug 07, 2019 | 27.12 | 27.95 | 27.04 | 27.81 | 93,210 | +0.38(+1.38%) |
Aug 06, 2019 | 27.28 | 27.49 | 27.17 | 27.43 | 104,757 | +0.25(+0.91%) |
Aug 05, 2019 | 26.86 | 27.20 | 26.82 | 27.18 | 68,472 | +0.02(+0.08%) |
Aug 02, 2019 | 26.42 | 27.16 | 26.22 | 27.16 | 50,635 | +0.65(+2.44%) |
Aug 01, 2019 | 26.83 | 27.23 | 26.39 | 26.51 | 50,845 | -0.23(-0.84%) |
Jul 31, 2019 | 26.93 | 27.30 | 26.71 | 26.74 | 75,197 | -0.08(-0.30%) |
Jul 30, 2019 | 27.36 | 27.52 | 26.74 | 26.82 | 67,377 | -0.52(-1.91%) |
Jul 29, 2019 | 26.28 | 27.41 | 26.28 | 27.34 | 62,732 | +0.97(+3.69%) |
Jul 26, 2019 | 25.84 | 26.47 | 25.80 | 26.37 | 37,564 | +0.52(+2.02%) |
Jul 25, 2019 | 25.95 | 26.31 | 25.73 | 25.84 | 44,851 | -0.10(-0.39%) |
Jul 24, 2019 | 25.97 | 26.08 | 25.69 | 25.95 | 262,824 | +0.22(+0.85%) |
Jul 23, 2019 | 25.52 | 25.74 | 25.40 | 25.73 | 87,659 | +0.24(+0.94%) |
Jul 22, 2019 | 25.13 | 25.49 | 24.98 | 25.49 | 36,243 | +0.34(+1.36%) |
Jul 19, 2019 | 25.30 | 25.38 | 25.09 | 25.15 | 36,325 | -0.23(-0.89%) |
Jul 18, 2019 | 25.65 | 25.65 | 25.32 | 25.37 | 35,463 | -0.28(-1.08%) |
Jul 17, 2019 | 25.57 | 25.65 | 25.52 | 25.65 | 64,533 | +0.01(+0.06%) |
Jul 16, 2019 | 25.61 | 25.69 | 25.52 | 25.63 | 79,772 | +0.02(+0.09%) |
Jul 15, 2019 | 25.55 | 25.64 | 25.44 | 25.61 | 62,107 | +0.12(+0.48%) |
Jul 12, 2019 | 25.56 | 25.58 | 25.43 | 25.49 | 40,316 | +0.06(+0.23%) |
Jul 11, 2019 | 25.58 | 25.63 | 25.30 | 25.43 | 63,394 | -0.14(-0.54%) |
Jul 10, 2019 | 25.58 | 25.60 | 25.51 | 25.57 | 64,668 | +0.01(+0.03%) |
Jul 09, 2019 | 25.53 | 25.58 | 25.31 | 25.56 | 36,459 | +0.05(+0.20%) |
Jul 08, 2019 | 25.56 | 25.58 | 25.33 | 25.51 | 39,624 | +0.02(+0.09%) |
Jul 05, 2019 | 25.44 | 25.58 | 25.40 | 25.49 | 37,426 | -0.07(-0.26%) |
Jul 03, 2019 | 25.58 | 25.59 | 25.54 | 25.55 | 23,666 | -0.01(-0.06%) |
Jul 02, 2019 | 25.19 | 25.59 | 25.19 | 25.57 | 39,501 | +0.11(+0.43%) |
Jul 01, 2019 | 25.37 | 25.51 | 25.11 | 25.46 | 69,167 | +0.38(+1.51%) |
Jun 28, 2019 | 25.00 | 25.48 | 24.83 | 25.08 | 124,526 | +0.09(+0.38%) |
Jun 27, 2019 | 24.37 | 25.01 | 24.37 | 24.99 | 71,176 | +0.69(+2.84%) |
Jun 26, 2019 | 24.70 | 24.97 | 24.27 | 24.30 | 31,889 | -0.29(-1.18%) |
Jun 25, 2019 | 24.83 | 25.20 | 24.56 | 24.59 | 40,822 | -0.17(-0.68%) |
Jun 24, 2019 | 25.46 | 25.47 | 24.75 | 24.75 | 35,516 | -0.52(-2.07%) |
Jun 21, 2019 | 25.12 | 25.36 | 24.99 | 25.28 | 48,159 | +0.01(+0.06%) |
Jun 20, 2019 | 25.51 | 25.52 | 25.25 | 25.26 | 29,945 | -0.15(-0.57%) |
Jun 19, 2019 | 25.44 | 25.47 | 25.31 | 25.41 | 45,668 | +0.01(+0.06%) |
Jun 18, 2019 | 25.32 | 25.58 | 25.23 | 25.39 | 47,716 | +0.11(+0.43%) |
Jun 17, 2019 | 25.09 | 25.44 | 25.09 | 25.28 | 29,000 | +0.25(+0.99%) |
Jun 14, 2019 | 25.37 | 25.44 | 25.04 | 25.04 | 26,831 | -0.17(-0.66%) |
Jun 13, 2019 | 25.36 | 25.47 | 24.99 | 25.20 | 48,552 | +0.03(+0.12%) |
Jun 12, 2019 | 25.30 | 25.44 | 25.15 | 25.17 | 63,142 | -0.23(-0.92%) |
Jun 11, 2019 | 25.12 | 25.43 | 24.97 | 25.41 | 31,541 | +0.36(+1.42%) |
Jun 10, 2019 | 25.43 | 25.44 | 24.89 | 25.05 | 28,726 | -0.29(-1.15%) |
Jun 07, 2019 | 24.99 | 25.44 | 24.99 | 25.34 | 44,031 | +0.36(+1.45%) |
Jun 06, 2019 | 24.75 | 25.28 | 24.52 | 24.98 | 58,741 | +0.19(+0.76%) |
Jun 05, 2019 | 25.01 | 25.09 | 24.62 | 24.79 | 36,144 | -0.10(-0.41%) |
Jun 04, 2019 | 24.82 | 24.91 | 24.61 | 24.89 | 33,458 | +0.50(+2.06%) |
Jun 03, 2019 | 24.58 | 24.76 | 24.32 | 24.39 | 53,440 | -0.25(-1.00%) |
May 31, 2019 | 24.82 | 26.16 | 24.22 | 24.64 | 49,397 | -0.33(-1.31%) |
May 30, 2019 | 25.07 | 25.12 | 24.88 | 24.96 | 77,274 | +0.08(+0.32%) |
May 29, 2019 | 25.07 | 25.13 | 24.63 | 24.88 | 88,352 | -0.15(-0.58%) |
May 28, 2019 | 25.74 | 25.95 | 24.99 | 25.03 | 90,970 | -0.78(-3.01%) |
May 24, 2019 | 25.94 | 25.99 | 25.58 | 25.81 | 27,932 | +0.05(+0.20%) |
May 23, 2019 | 26.65 | 26.97 | 25.67 | 25.76 | 29,679 | -1.18(-4.37%) |
May 22, 2019 | 27.25 | 27.25 | 26.58 | 26.93 | 49,283 | -0.28(-1.04%) |
May 21, 2019 | 27.10 | 27.35 | 27.06 | 27.22 | 112,695 | +0.21(+0.78%) |
May 20, 2019 | 26.81 | 27.22 | 26.60 | 27.01 | 58,111 | +0.05(+0.19%) |
May 17, 2019 | 26.78 | 27.20 | 26.78 | 26.96 | 33,161 | +0.06(+0.22%) |
May 16, 2019 | 27.25 | 27.33 | 26.90 | 26.90 | 51,860 | -0.31(-1.15%) |
May 15, 2019 | 26.96 | 27.39 | 26.96 | 27.21 | 44,351 | +0.05(+0.19%) |
May 14, 2019 | 27.16 | 27.36 | 26.67 | 27.16 | 110,010 | +0.01(+0.03%) |
May 13, 2019 | 26.96 | 27.18 | 26.38 | 27.15 | 71,199 | -0.04(-0.13%) |
May 10, 2019 | 27.10 | 27.56 | 26.82 | 27.19 | 75,403 | -0.04(-0.13%) |
May 09, 2019 | 27.30 | 27.43 | 26.98 | 27.22 | 90,008 | -0.24(-0.87%) |
May 08, 2019 | 27.19 | 27.71 | 27.12 | 27.46 | 62,582 | +0.27(+0.99%) |
May 07, 2019 | 27.22 | 27.30 | 26.89 | 27.20 | 30,527 | -0.28(-1.03%) |
May 06, 2019 | 27.36 | 27.54 | 27.06 | 27.48 | 30,835 | -0.27(-0.97%) |
May 03, 2019 | 26.69 | 27.80 | 26.69 | 27.75 | 40,453 | +1.15(+4.32%) |
May 02, 2019 | 26.79 | 28.20 | 26.15 | 26.60 | 30,929 | -0.08(-0.30%) |
May 01, 2019 | 26.83 | 26.95 | 26.25 | 26.68 | 45,156 | -0.08(-0.30%) |
Apr 30, 2019 | 27.49 | 27.49 | 26.59 | 26.76 | 53,920 | -0.73(-2.67%) |
Apr 29, 2019 | 27.13 | 27.62 | 27.12 | 27.49 | 31,442 | +0.36(+1.34%) |
Apr 26, 2019 | 26.04 | 27.39 | 26.04 | 27.13 | 47,058 | +1.19(+4.60%) |
Apr 25, 2019 | 27.31 | 27.31 | 25.87 | 25.94 | 135,924 | -1.40(-5.13%) |
Apr 24, 2019 | 27.70 | 27.70 | 27.14 | 27.34 | 51,797 | -0.36(-1.31%) |
Apr 23, 2019 | 27.62 | 28.07 | 27.62 | 27.70 | 44,917 | +0.15(+0.53%) |
Apr 22, 2019 | 27.75 | 27.87 | 27.28 | 27.56 | 40,175 | -0.05(-0.18%) |
Apr 18, 2019 | 27.25 | 27.62 | 27.14 | 27.61 | 29,033 | +0.25(+0.93%) |
Apr 17, 2019 | 27.62 | 27.70 | 27.28 | 27.36 | 43,057 | -0.17(-0.61%) |
Apr 16, 2019 | 27.41 | 27.65 | 27.23 | 27.52 | 42,093 | +0.23(+0.85%) |
Apr 15, 2019 | 27.75 | 27.75 | 26.79 | 27.29 | 24,712 | -0.40(-1.44%) |
Apr 12, 2019 | 27.91 | 27.98 | 27.67 | 27.69 | 17,612 | -0.04(-0.16%) |
Apr 11, 2019 | 27.93 | 27.98 | 27.66 | 27.73 | 31,750 | -0.14(-0.50%) |
Apr 10, 2019 | 27.38 | 27.93 | 27.26 | 27.87 | 94,566 | +0.55(+1.99%) |
Apr 09, 2019 | 27.70 | 27.70 | 27.14 | 27.33 | 54,574 | -0.33(-1.18%) |
Apr 08, 2019 | 27.33 | 27.75 | 26.14 | 27.65 | 89,878 | +0.32(+1.17%) |
Apr 05, 2019 | 26.87 | 27.41 | 26.70 | 27.33 | 192,224 | +0.54(+2.01%) |
Apr 04, 2019 | 26.55 | 26.80 | 26.12 | 26.80 | 55,593 | +0.31(+1.15%) |
Apr 03, 2019 | 26.67 | 26.74 | 26.45 | 26.49 | 53,848 | -0.11(-0.41%) |
Apr 02, 2019 | 26.53 | 26.75 | 26.34 | 26.60 | 92,390 | +0.07(+0.25%) |
Apr 01, 2019 | 26.32 | 26.60 | 26.31 | 26.53 | 99,904 | +0.33(+1.28%) |
Mar 29, 2019 | 26.16 | 26.25 | 25.98 | 26.20 | 63,707 | +0.04(+0.17%) |
Mar 28, 2019 | 26.21 | 26.40 | 26.06 | 26.16 | 76,959 | +0.01(+0.06%) |
Mar 27, 2019 | 26.16 | 26.35 | 25.95 | 26.14 | 73,032 | -0.05(-0.19%) |
Mar 26, 2019 | 26.53 | 26.66 | 25.95 | 26.19 | 54,889 | -0.41(-1.53%) |
Mar 25, 2019 | 26.81 | 26.85 | 26.28 | 26.60 | 29,107 | -0.22(-0.81%) |
Mar 22, 2019 | 27.52 | 27.52 | 26.71 | 26.82 | 47,196 | -0.90(-3.25%) |
Mar 21, 2019 | 27.50 | 28.06 | 27.46 | 27.72 | 40,439 | +0.12(+0.45%) |
Mar 20, 2019 | 27.52 | 28.00 | 25.55 | 27.59 | 69,536 | -0.20(-0.71%) |
Mar 19, 2019 | 27.95 | 28.09 | 27.70 | 27.79 | 36,603 | -0.28(-0.98%) |
Mar 18, 2019 | 27.95 | 28.26 | 27.86 | 28.07 | 41,557 | +0.15(+0.52%) |
Mar 15, 2019 | 28.29 | 28.42 | 27.83 | 27.92 | 114,206 | -0.30(-1.06%) |
Mar 14, 2019 | 28.15 | 28.34 | 28.02 | 28.22 | 60,404 | +0.05(+0.18%) |
Mar 13, 2019 | 28.34 | 28.35 | 27.98 | 28.17 | 44,999 | -0.17(-0.62%) |
Mar 12, 2019 | 28.67 | 28.85 | 28.17 | 28.34 | 40,281 | -0.32(-1.12%) |
Mar 11, 2019 | 28.10 | 28.81 | 27.91 | 28.66 | 29,580 | +0.75(+2.68%) |
Mar 08, 2019 | 27.89 | 28.16 | 27.65 | 27.91 | 25,730 | -0.11(-0.39%) |
Mar 07, 2019 | 28.07 | 28.29 | 27.66 | 28.02 | 99,554 | -0.04(-0.16%) |
Mar 06, 2019 | 28.95 | 29.26 | 28.06 | 28.07 | 69,356 | -0.80(-2.77%) |
Mar 05, 2019 | 29.64 | 29.65 | 28.63 | 28.87 | 97,680 | -0.76(-2.58%) |
Mar 04, 2019 | 29.75 | 29.91 | 29.30 | 29.63 | 82,864 | -0.06(-0.20%) |
Mar 01, 2019 | 29.87 | 29.98 | 29.43 | 29.69 | 104,987 | -0.04(-0.15%) |
Feb 28, 2019 | 29.80 | 29.87 | 29.50 | 29.73 | 74,605 | -0.12(-0.39%) |
Feb 27, 2019 | 29.95 | 30.15 | 29.68 | 29.85 | 30,355 | -0.19(-0.63%) |
Feb 26, 2019 | 29.98 | 30.25 | 29.89 | 30.04 | 33,580 | +0.13(+0.44%) |
Feb 25, 2019 | 29.72 | 29.99 | 29.69 | 29.91 | 51,809 | +0.26(+0.88%) |
Feb 22, 2019 | 28.90 | 29.67 | 28.90 | 29.64 | 50,635 | +0.76(+2.62%) |
Feb 21, 2019 | 28.93 | 29.23 | 28.59 | 28.89 | 33,751 | -0.04(-0.13%) |
Feb 20, 2019 | 29.39 | 29.49 | 28.92 | 28.92 | 38,963 | -0.28(-0.97%) |
Feb 19, 2019 | 28.47 | 29.91 | 28.47 | 29.21 | 62,320 | +0.62(+2.19%) |
Feb 15, 2019 | 28.12 | 28.60 | 28.04 | 28.58 | 56,690 | +0.58(+2.08%) |
Feb 14, 2019 | 27.94 | 28.77 | 27.86 | 28.00 | 40,062 | -0.04(-0.16%) |
Feb 13, 2019 | 28.14 | 28.15 | 27.76 | 28.05 | 49,532 | +0.17(+0.63%) |
Feb 12, 2019 | 28.31 | 28.47 | 27.62 | 27.87 | 82,134 | -0.33(-1.16%) |
Feb 11, 2019 | 27.73 | 28.38 | 27.51 | 28.20 | 225,396 | +0.48(+1.73%) |
Feb 08, 2019 | 27.19 | 27.78 | 27.19 | 27.72 | 52,837 | +0.45(+1.65%) |
Feb 07, 2019 | 27.17 | 27.32 | 27.07 | 27.27 | 48,778 | +0.02(+0.08%) |
Feb 06, 2019 | 27.15 | 27.31 | 27.07 | 27.25 | 92,319 | +0.09(+0.32%) |
Feb 05, 2019 | 27.25 | 27.30 | 27.06 | 27.16 | 58,249 | -0.09(-0.35%) |
Feb 04, 2019 | 27.11 | 27.54 | 27.10 | 27.25 | 60,803 | +0.15(+0.56%) |
Feb 01, 2019 | 26.34 | 27.64 | 26.34 | 27.10 | 118,471 | +0.86(+3.27%) |
Jan 31, 2019 | 24.90 | 26.32 | 24.88 | 26.24 | 368,825 | +1.36(+5.46%) |
Jan 30, 2019 | 25.15 | 25.22 | 24.75 | 24.88 | 68,691 | -0.20(-0.81%) |
Jan 29, 2019 | 25.44 | 25.52 | 24.94 | 25.09 | 115,828 | -0.23(-0.92%) |
Jan 28, 2019 | 25.40 | 25.55 | 25.24 | 25.32 | 132,831 | -0.20(-0.77%) |
Jan 25, 2019 | 25.51 | 25.83 | 25.40 | 25.52 | 98,520 | +0.00(+0.00%) |
Jan 24, 2019 | 24.93 | 25.88 | 24.84 | 25.52 | 187,728 | +0.59(+2.36%) |
Jan 23, 2019 | 25.29 | 25.54 | 24.88 | 24.93 | 128,089 | -0.42(-1.66%) |
Jan 22, 2019 | 26.74 | 26.91 | 25.25 | 25.35 | 116,956 | -1.66(-6.14%) |
Jan 18, 2019 | 27.28 | 27.54 | 26.66 | 27.01 | 124,663 | -0.17(-0.62%) |
Jan 17, 2019 | 27.36 | 27.91 | 27.11 | 27.17 | 122,405 | -0.30(-1.08%) |
Jan 16, 2019 | 27.57 | 28.15 | 27.35 | 27.47 | 74,173 | -0.23(-0.81%) |
Jan 15, 2019 | 28.01 | 28.04 | 27.66 | 27.70 | 27,983 | -0.31(-1.12%) |
Jan 14, 2019 | 28.47 | 28.55 | 27.95 | 28.01 | 35,392 | -0.61(-2.13%) |
Jan 11, 2019 | 28.18 | 28.79 | 28.18 | 28.62 | 61,919 | +0.23(+0.82%) |
Jan 10, 2019 | 28.33 | 28.65 | 28.19 | 28.39 | 39,102 | -0.07(-0.26%) |
Jan 09, 2019 | 28.44 | 29.01 | 28.37 | 28.46 | 27,803 | +0.01(+0.05%) |
Jan 08, 2019 | 28.47 | 28.55 | 27.99 | 28.45 | 34,674 | +0.23(+0.82%) |
Jan 07, 2019 | 28.06 | 28.52 | 27.91 | 28.21 | 54,073 | +0.22(+0.78%) |
Jan 04, 2019 | 27.20 | 28.39 | 26.97 | 27.99 | 90,539 | +0.89(+3.27%) |
Jan 03, 2019 | 26.90 | 27.22 | 26.85 | 27.11 | 65,445 | +0.20(+0.76%) |
Jan 02, 2019 | 26.90 | 27.18 | 26.74 | 26.90 | 81,131 | -0.17(-0.62%) |
Dec 31, 2018 | 27.06 | 27.25 | 26.66 | 27.07 | 64,808 | +0.02(+0.08%) |
Dec 28, 2018 | 26.96 | 27.18 | 26.51 | 27.05 | 44,168 | +0.22(+0.81%) |
Dec 27, 2018 | 26.65 | 27.07 | 26.19 | 26.83 | 41,092 | +0.03(+0.11%) |
Dec 26, 2018 | 26.49 | 27.01 | 25.89 | 26.80 | 92,451 | +0.43(+1.63%) |
Dec 24, 2018 | 27.12 | 27.95 | 26.21 | 26.37 | 55,864 | -0.90(-3.30%) |
Dec 21, 2018 | 28.07 | 28.58 | 27.16 | 27.28 | 132,781 | -0.83(-2.95%) |
Dec 20, 2018 | 28.29 | 28.80 | 27.89 | 28.10 | 168,250 | -0.30(-1.05%) |
Dec 19, 2018 | 27.69 | 28.58 | 27.59 | 28.40 | 158,592 | +0.75(+2.71%) |
Dec 18, 2018 | 28.31 | 28.43 | 27.51 | 27.65 | 81,495 | -0.39(-1.37%) |
Dec 17, 2018 | 28.39 | 28.65 | 27.85 | 28.04 | 69,899 | -0.39(-1.36%) |
Dec 14, 2018 | 28.43 | 29.03 | 28.14 | 28.42 | 56,415 | -0.35(-1.21%) |
Dec 13, 2018 | 29.14 | 29.19 | 27.93 | 28.77 | 52,739 | -0.26(-0.90%) |
Dec 12, 2018 | 28.95 | 29.54 | 28.61 | 29.03 | 81,416 | +0.36(+1.27%) |
Dec 11, 2018 | 29.53 | 29.53 | 28.37 | 28.67 | 52,311 | -0.57(-1.96%) |
Dec 10, 2018 | 28.93 | 29.27 | 28.26 | 29.24 | 117,813 | +0.32(+1.11%) |
Dec 07, 2018 | 29.15 | 29.57 | 28.77 | 28.92 | 92,465 | -0.12(-0.40%) |
Dec 06, 2018 | 28.60 | 29.96 | 28.49 | 29.04 | 49,524 | +0.15(+0.53%) |
Dec 04, 2018 | 30.28 | 30.57 | 28.81 | 28.89 | 90,814 | -1.39(-4.58%) |
Dec 03, 2018 | 30.95 | 31.73 | 30.05 | 30.28 | 134,844 | -0.62(-2.00%) |
Nov 30, 2018 | 31.26 | 31.56 | 30.40 | 30.89 | 110,903 | -0.36(-1.14%) |
Nov 29, 2018 | 31.88 | 33.61 | 31.07 | 31.25 | 75,045 | -0.71(-2.23%) |
Nov 28, 2018 | 31.80 | 32.18 | 31.57 | 31.96 | 88,196 | +0.17(+0.53%) |
Nov 27, 2018 | 31.60 | 31.97 | 31.16 | 31.80 | 55,275 | +0.11(+0.34%) |
Nov 26, 2018 | 31.96 | 32.30 | 31.21 | 31.69 | 29,900 | -0.07(-0.23%) |
Nov 23, 2018 | 31.51 | 32.04 | 31.51 | 31.76 | 19,263 | +0.15(+0.46%) |
Nov 21, 2018 | 31.61 | 31.61 | 31.61 | 0 | -0.15(-0.46%) | |
Nov 20, 2018 | 32.17 | 32.35 | 31.52 | 31.76 | 89,186 | -0.69(-2.13%) |
Nov 19, 2018 | 32.53 | 34.21 | 32.45 | 32.45 | 163,596 | -0.21(-0.65%) |
Nov 16, 2018 | 32.52 | 32.82 | 32.06 | 32.66 | 61,093 | -0.07(-0.22%) |
Nov 15, 2018 | 32.46 | 32.94 | 32.46 | 32.73 | 31,809 | +0.11(+0.33%) |
Nov 14, 2018 | 32.99 | 33.07 | 32.57 | 32.62 | 32,196 | -0.12(-0.35%) |
Nov 13, 2018 | 32.67 | 33.07 | 32.65 | 32.74 | 34,380 | +0.06(+0.18%) |
Nov 12, 2018 | 32.70 | 32.92 | 32.19 | 32.68 | 56,851 | -0.02(-0.07%) |
Nov 09, 2018 | 32.78 | 32.93 | 32.01 | 32.70 | 49,948 | -0.22(-0.66%) |
Nov 08, 2018 | 32.92 | 33.23 | 32.69 | 32.92 | 55,941 | -0.01(-0.02%) |
Nov 07, 2018 | 32.90 | 33.31 | 32.81 | 32.93 | 107,723 | +0.15(+0.47%) |
Nov 06, 2018 | 32.44 | 32.81 | 32.44 | 32.78 | 46,270 | +0.34(+1.05%) |
Nov 05, 2018 | 32.43 | 32.96 | 32.43 | 32.44 | 105,442 | +0.09(+0.27%) |
Nov 02, 2018 | 32.84 | 32.84 | 32.21 | 32.35 | 35,500 | -0.36(-1.11%) |