Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 36.86 | 37.49 | 36.46 | 37.44 | 36,500 | +0.36(+0.97%) |
May 30, 2019 | 36.96 | 37.46 | 36.13 | 37.08 | 62,456 | +0.26(+0.71%) |
May 29, 2019 | 36.24 | 37.50 | 35.24 | 36.82 | 41,720 | +0.75(+2.08%) |
May 28, 2019 | 35.73 | 37.59 | 35.50 | 36.07 | 171,617 | +0.25(+0.70%) |
May 24, 2019 | 36.87 | 37.50 | 35.29 | 35.82 | 257,800 | -0.76(-2.08%) |
May 23, 2019 | 36.00 | 38.02 | 35.56 | 36.58 | 224,929 | +0.38(+1.05%) |
May 22, 2019 | 36.50 | 38.78 | 36.10 | 36.20 | 402,361 | -0.01(-0.03%) |
May 21, 2019 | 34.50 | 36.50 | 33.79 | 36.21 | 202,173 | +3.31(+10.06%) |
May 20, 2019 | 32.47 | 34.60 | 32.25 | 32.90 | 103,275 | +0.15(+0.46%) |
May 17, 2019 | 32.86 | 33.45 | 32.31 | 32.75 | 67,600 | -0.45(-1.36%) |
May 16, 2019 | 33.87 | 34.35 | 32.76 | 33.20 | 102,580 | -0.59(-1.75%) |
May 15, 2019 | 33.55 | 35.50 | 33.50 | 33.79 | 186,884 | -0.09(-0.27%) |
May 14, 2019 | 32.47 | 33.88 | 32.46 | 33.88 | 30,694 | +1.42(+4.37%) |
May 13, 2019 | 32.50 | 32.56 | 31.95 | 32.46 | 49,883 | -0.61(-1.84%) |
May 10, 2019 | 32.91 | 33.19 | 32.34 | 33.07 | 18,100 | +0.10(+0.30%) |
May 09, 2019 | 31.97 | 32.97 | 31.11 | 32.97 | 32,071 | +0.55(+1.70%) |
May 08, 2019 | 31.97 | 32.54 | 31.73 | 32.42 | 82,159 | +0.45(+1.41%) |
May 07, 2019 | 32.34 | 32.70 | 31.22 | 31.97 | 148,416 | -0.73(-2.23%) |
May 06, 2019 | 32.86 | 33.48 | 32.00 | 32.70 | 136,132 | -1.21(-3.57%) |
May 03, 2019 | 33.67 | 34.00 | 33.00 | 33.91 | 28,100 | +0.10(+0.30%) |
May 02, 2019 | 33.07 | 33.81 | 32.15 | 33.81 | 85,483 | +0.59(+1.78%) |
May 01, 2019 | 33.38 | 33.83 | 32.58 | 33.22 | 97,285 | +0.15(+0.45%) |
Apr 30, 2019 | 34.14 | 34.33 | 32.63 | 33.07 | 75,648 | -0.45(-1.34%) |
Apr 29, 2019 | 31.20 | 34.00 | 31.18 | 33.52 | 451,756 | +2.15(+6.85%) |
Apr 26, 2019 | 32.35 | 33.28 | 30.18 | 31.37 | 202,500 | -0.88(-2.73%) |
Apr 25, 2019 | 32.50 | 32.50 | 32.00 | 32.25 | 142,957 | -0.25(-0.77%) |
Apr 24, 2019 | 33.74 | 33.74 | 32.08 | 32.50 | 151,371 | -1.20(-3.56%) |
Apr 23, 2019 | 34.49 | 34.50 | 32.68 | 33.70 | 319,724 | -0.65(-1.89%) |
Apr 22, 2019 | 29.67 | 34.39 | 29.27 | 34.35 | 550,862 | +4.35(+14.50%) |
Apr 18, 2019 | 29.44 | 32.22 | 28.51 | 30.00 | 2,028,100 | +2.10(+7.53%) |
Apr 17, 2019 | 27.19 | 28.00 | 26.80 | 27.90 | 434,159 | +0.63(+2.31%) |
Apr 16, 2019 | 27.20 | 27.50 | 26.40 | 27.27 | 56,352 | -0.68(-2.43%) |
Apr 15, 2019 | 27.72 | 28.23 | 27.60 | 27.95 | 39,464 | +0.45(+1.64%) |
Apr 12, 2019 | 27.14 | 27.63 | 27.10 | 27.50 | 173,900 | +0.15(+0.55%) |
Apr 11, 2019 | 27.75 | 27.75 | 27.15 | 27.35 | 4,281 | +0.07(+0.26%) |
Apr 10, 2019 | 27.51 | 28.00 | 27.19 | 27.28 | 29,771 | -0.22(-0.80%) |
Apr 09, 2019 | 27.40 | 27.75 | 27.14 | 27.50 | 3,944 | +0.18(+0.64%) |
Apr 08, 2019 | 27.50 | 27.66 | 26.48 | 27.32 | 11,036 | -0.18(-0.64%) |
Apr 05, 2019 | 27.03 | 29.07 | 27.03 | 27.50 | 39,300 | +0.30(+1.10%) |
Apr 04, 2019 | 26.25 | 27.46 | 26.25 | 27.20 | 4,522 | +1.07(+4.09%) |
Apr 03, 2019 | 27.02 | 27.02 | 25.25 | 26.13 | 89,944 | -0.82(-3.04%) |
Apr 02, 2019 | 27.40 | 27.79 | 26.51 | 26.95 | 13,463 | -0.63(-2.28%) |
Apr 01, 2019 | 27.50 | 28.25 | 27.35 | 27.58 | 7,204 | +0.08(+0.29%) |
Mar 29, 2019 | 26.81 | 28.57 | 26.81 | 27.50 | 62,600 | +0.80(+3.00%) |
Mar 28, 2019 | 25.49 | 26.83 | 25.02 | 26.70 | 142,429 | +1.23(+4.83%) |
Mar 27, 2019 | 25.73 | 26.24 | 25.33 | 25.47 | 29,821 | -0.28(-1.09%) |
Mar 26, 2019 | 25.95 | 26.35 | 25.18 | 25.75 | 21,492 | +0.18(+0.70%) |
Mar 25, 2019 | 25.17 | 25.84 | 25.17 | 25.57 | 2,879 | +0.27(+1.07%) |
Mar 22, 2019 | 25.64 | 26.14 | 25.30 | 25.30 | 25,900 | -0.45(-1.75%) |
Mar 21, 2019 | 26.41 | 26.51 | 25.64 | 25.75 | 43,745 | -0.90(-3.38%) |
Mar 20, 2019 | 26.33 | 26.69 | 25.90 | 26.65 | 8,901 | +0.21(+0.79%) |
Mar 19, 2019 | 26.91 | 27.26 | 26.34 | 26.44 | 26,083 | -0.24(-0.90%) |
Mar 18, 2019 | 27.03 | 27.29 | 26.68 | 26.68 | 5,679 | -0.32(-1.19%) |
Mar 15, 2019 | 27.08 | 27.48 | 26.86 | 27.00 | 47,800 | +0.00(+0.00%) |
Mar 14, 2019 | 27.00 | 27.80 | 25.85 | 27.00 | 424,808 | +0.00(+0.00%) |
Mar 13, 2019 | 27.18 | 27.50 | 26.36 | 27.00 | 134,787 | -0.15(-0.55%) |
Mar 12, 2019 | 27.63 | 28.53 | 27.12 | 27.15 | 19,991 | -0.60(-2.16%) |
Mar 11, 2019 | 27.70 | 28.38 | 27.45 | 27.75 | 115,803 | +0.01(+0.04%) |
Mar 08, 2019 | 28.00 | 28.12 | 27.39 | 27.74 | 9,900 | -0.26(-0.93%) |
Mar 07, 2019 | 28.20 | 28.48 | 28.00 | 28.00 | 29,087 | -0.27(-0.96%) |
Mar 06, 2019 | 29.29 | 29.62 | 27.32 | 28.27 | 41,338 | -1.18(-4.01%) |
Mar 05, 2019 | 29.55 | 29.70 | 29.00 | 29.45 | 13,391 | -0.26(-0.88%) |
Mar 04, 2019 | 29.88 | 29.94 | 29.64 | 29.71 | 3,015 | -0.39(-1.30%) |
Mar 01, 2019 | 29.72 | 30.10 | 29.18 | 30.10 | 12,300 | +0.54(+1.83%) |
Feb 28, 2019 | 27.50 | 29.75 | 27.50 | 29.56 | 63,202 | +2.96(+11.13%) |
Feb 27, 2019 | 27.00 | 27.00 | 26.40 | 26.60 | 15,072 | -0.40(-1.48%) |
Feb 26, 2019 | 26.36 | 27.00 | 25.95 | 27.00 | 10,627 | +0.66(+2.51%) |
Feb 25, 2019 | 24.40 | 26.50 | 24.40 | 26.34 | 220,725 | +2.14(+8.84%) |
Feb 22, 2019 | 24.70 | 25.34 | 24.20 | 24.20 | 17,800 | -0.30(-1.22%) |
Feb 21, 2019 | 24.59 | 24.80 | 24.40 | 24.50 | 3,593 | -0.25(-1.01%) |
Feb 20, 2019 | 23.88 | 24.75 | 23.88 | 24.75 | 5,178 | +0.76(+3.17%) |
Feb 19, 2019 | 23.57 | 24.06 | 23.51 | 23.99 | 11,452 | +0.24(+1.01%) |
Feb 15, 2019 | 24.48 | 24.59 | 23.75 | 23.75 | 55,300 | -0.24(-1.00%) |
Feb 14, 2019 | 23.58 | 24.68 | 23.58 | 23.99 | 71,513 | +0.48(+2.04%) |
Feb 13, 2019 | 23.79 | 24.51 | 23.51 | 23.51 | 46,535 | -0.35(-1.47%) |
Feb 12, 2019 | 24.16 | 24.25 | 23.18 | 23.86 | 11,836 | -0.18(-0.75%) |
Feb 11, 2019 | 24.00 | 24.19 | 23.75 | 24.04 | 49,608 | -0.07(-0.29%) |
Feb 08, 2019 | 24.09 | 24.27 | 24.09 | 24.11 | 700 | +0.08(+0.33%) |
Feb 07, 2019 | 24.08 | 24.24 | 23.65 | 24.03 | 5,504 | +0.03(+0.13%) |
Feb 06, 2019 | 24.20 | 24.55 | 23.80 | 24.00 | 26,163 | -0.80(-3.23%) |
Feb 05, 2019 | 24.18 | 24.80 | 24.18 | 24.80 | 2,799 | +0.70(+2.90%) |
Feb 04, 2019 | 23.49 | 24.10 | 23.30 | 24.10 | 29,333 | +0.47(+1.99%) |
Feb 01, 2019 | 23.75 | 23.75 | 23.12 | 23.63 | 8,500 | +0.13(+0.55%) |
Jan 31, 2019 | 23.50 | 24.00 | 23.27 | 23.50 | 19,757 | +0.10(+0.43%) |
Jan 30, 2019 | 22.90 | 24.25 | 22.50 | 23.40 | 14,897 | +0.50(+2.18%) |
Jan 29, 2019 | 23.99 | 23.99 | 22.90 | 22.90 | 13,821 | -1.00(-4.18%) |
Jan 28, 2019 | 23.77 | 23.99 | 23.25 | 23.90 | 4,441 | +0.20(+0.84%) |
Jan 25, 2019 | 24.00 | 24.71 | 23.64 | 23.70 | 38,200 | -0.30(-1.25%) |
Jan 24, 2019 | 23.99 | 25.24 | 23.52 | 24.00 | 24,266 | +0.20(+0.84%) |
Jan 23, 2019 | 23.52 | 24.37 | 23.48 | 23.80 | 13,364 | +0.50(+2.15%) |
Jan 22, 2019 | 23.67 | 23.67 | 23.00 | 23.30 | 15,779 | -0.37(-1.56%) |
Jan 18, 2019 | 23.40 | 23.80 | 23.25 | 23.67 | 24,300 | +0.27(+1.15%) |
Jan 17, 2019 | 23.44 | 23.70 | 23.26 | 23.40 | 19,155 | +0.02(+0.11%) |
Jan 16, 2019 | 23.22 | 23.75 | 23.00 | 23.38 | 27,269 | +0.38(+1.63%) |
Jan 15, 2019 | 23.36 | 23.94 | 22.93 | 23.00 | 13,362 | -0.15(-0.65%) |
Jan 14, 2019 | 23.58 | 23.70 | 22.95 | 23.15 | 16,984 | -0.15(-0.64%) |
Jan 11, 2019 | 24.45 | 24.45 | 23.12 | 23.30 | 59,600 | -1.07(-4.41%) |
Jan 10, 2019 | 24.10 | 24.38 | 23.01 | 24.38 | 22,666 | +0.35(+1.46%) |
Jan 09, 2019 | 24.60 | 24.90 | 23.80 | 24.02 | 40,937 | -0.53(-2.14%) |
Jan 08, 2019 | 24.40 | 25.00 | 24.05 | 24.55 | 11,318 | +0.41(+1.70%) |
Jan 07, 2019 | 23.68 | 24.63 | 23.68 | 24.14 | 68,009 | +0.33(+1.39%) |
Jan 04, 2019 | 22.74 | 23.96 | 21.42 | 23.81 | 23,000 | +1.49(+6.68%) |
Jan 03, 2019 | 24.09 | 24.09 | 22.32 | 22.32 | 30,215 | -1.43(-6.02%) |
Jan 02, 2019 | 23.89 | 24.59 | 23.36 | 23.75 | 10,071 | -0.40(-1.66%) |
Dec 31, 2018 | 23.95 | 24.65 | 23.95 | 24.15 | 3,300 | +0.00(+0.00%) |
Dec 28, 2018 | 23.83 | 24.79 | 23.30 | 24.15 | 13,400 | +0.58(+2.46%) |
Dec 27, 2018 | 22.73 | 23.58 | 22.50 | 23.57 | 38,212 | +0.57(+2.48%) |
Dec 26, 2018 | 23.32 | 23.87 | 22.85 | 23.00 | 24,544 | +0.05(+0.22%) |
Dec 24, 2018 | 22.95 | 23.22 | 22.70 | 22.95 | 3,300 | -0.19(-0.82%) |
Dec 21, 2018 | 24.89 | 25.30 | 22.83 | 23.14 | 40,700 | -1.84(-7.37%) |
Dec 20, 2018 | 26.67 | 26.67 | 24.75 | 24.98 | 24,932 | -1.52(-5.74%) |
Dec 19, 2018 | 27.00 | 27.20 | 25.75 | 26.50 | 29,843 | -0.50(-1.85%) |
Dec 18, 2018 | 24.86 | 27.56 | 24.54 | 27.00 | 137,453 | +2.22(+8.96%) |
Dec 17, 2018 | 24.50 | 24.78 | 24.20 | 24.78 | 25,504 | +0.35(+1.43%) |
Dec 14, 2018 | 23.29 | 24.55 | 23.11 | 24.43 | 21,000 | +1.18(+5.08%) |
Dec 13, 2018 | 23.46 | 23.52 | 23.09 | 23.25 | 8,076 | -0.35(-1.48%) |
Dec 12, 2018 | 23.70 | 23.90 | 23.00 | 23.60 | 47,399 | +0.30(+1.29%) |
Dec 11, 2018 | 23.40 | 24.32 | 23.25 | 23.30 | 29,438 | -0.20(-0.85%) |
Dec 10, 2018 | 23.74 | 24.40 | 23.03 | 23.50 | 53,114 | +0.00(+0.00%) |
Dec 07, 2018 | 23.65 | 24.57 | 23.25 | 23.50 | 54,600 | -0.25(-1.05%) |
Dec 06, 2018 | 24.10 | 24.27 | 23.00 | 23.75 | 65,537 | -0.55(-2.26%) |
Dec 04, 2018 | 24.50 | 24.75 | 23.75 | 24.30 | 146,700 | -0.20(-0.82%) |
Dec 03, 2018 | 25.21 | 25.22 | 24.40 | 24.50 | 9,312 | -0.20(-0.81%) |
Nov 30, 2018 | 24.80 | 25.65 | 24.40 | 24.70 | 55,600 | -0.10(-0.40%) |
Nov 29, 2018 | 27.00 | 27.77 | 24.40 | 24.80 | 24,397 | +0.23(+0.94%) |
Nov 28, 2018 | 24.46 | 24.70 | 24.35 | 24.57 | 2,017 | +0.25(+1.03%) |
Nov 27, 2018 | 24.44 | 24.84 | 24.32 | 24.32 | 1,116 | +0.33(+1.38%) |
Nov 26, 2018 | 25.73 | 25.75 | 23.95 | 23.99 | 15,997 | -1.51(-5.92%) |
Nov 23, 2018 | 25.50 | 25.50 | 25.50 | 25.50 | 200 | +0.25(+0.99%) |
Nov 21, 2018 | 25.25 | 25.25 | 25.25 | 0 | +0.43(+1.73%) | |
Nov 20, 2018 | 24.91 | 25.25 | 24.80 | 24.82 | 18,935 | -0.33(-1.31%) |
Nov 19, 2018 | 25.00 | 25.23 | 24.05 | 25.15 | 8,125 | +0.15(+0.60%) |
Nov 16, 2018 | 24.60 | 25.34 | 24.56 | 25.00 | 26,700 | +0.62(+2.54%) |
Nov 15, 2018 | 24.17 | 24.45 | 23.88 | 24.38 | 15,958 | +0.18(+0.74%) |
Nov 14, 2018 | 23.49 | 24.42 | 23.00 | 24.20 | 6,611 | +0.89(+3.82%) |
Nov 13, 2018 | 24.00 | 24.37 | 22.89 | 23.31 | 38,270 | -0.75(-3.12%) |
Nov 12, 2018 | 24.00 | 24.06 | 24.00 | 24.06 | 6,648 | +0.11(+0.46%) |
Nov 09, 2018 | 24.09 | 24.88 | 23.95 | 23.95 | 28,600 | -0.51(-2.09%) |
Nov 08, 2018 | 23.99 | 24.97 | 23.71 | 24.46 | 56,829 | +0.46(+1.92%) |
Nov 07, 2018 | 24.40 | 24.84 | 23.83 | 24.00 | 24,269 | -0.03(-0.12%) |
Nov 06, 2018 | 24.00 | 24.38 | 24.00 | 24.03 | 30,794 | -0.26(-1.07%) |
Nov 05, 2018 | 24.05 | 24.32 | 24.00 | 24.29 | 11,841 | -0.06(-0.25%) |
Nov 02, 2018 | 23.49 | 24.50 | 23.49 | 24.35 | 8,100 | +0.75(+3.18%) |
Nov 01, 2018 | 23.07 | 23.69 | 23.07 | 23.60 | 4,566 | +0.34(+1.46%) |
Oct 31, 2018 | 22.99 | 23.62 | 22.88 | 23.26 | 36,366 | +0.63(+2.78%) |
Oct 30, 2018 | 23.00 | 23.40 | 22.55 | 22.63 | 35,470 | -0.75(-3.21%) |
Oct 29, 2018 | 23.32 | 23.38 | 22.80 | 23.38 | 36,116 | +0.33(+1.43%) |
Oct 26, 2018 | 23.60 | 23.60 | 21.73 | 23.05 | 45,100 | -0.91(-3.80%) |
Oct 25, 2018 | 23.25 | 23.96 | 22.87 | 23.96 | 38,754 | +0.96(+4.17%) |
Oct 24, 2018 | 23.20 | 23.26 | 22.75 | 23.00 | 26,223 | -0.19(-0.82%) |
Oct 23, 2018 | 22.51 | 23.25 | 22.51 | 23.19 | 8,244 | +0.19(+0.83%) |
Oct 22, 2018 | 22.83 | 23.40 | 22.71 | 23.00 | 25,132 | -0.27(-1.16%) |
Oct 19, 2018 | 24.03 | 24.35 | 23.18 | 23.27 | 37,600 | -0.76(-3.16%) |
Oct 18, 2018 | 25.20 | 25.25 | 24.01 | 24.03 | 10,985 | -1.17(-4.64%) |
Oct 17, 2018 | 25.00 | 25.36 | 24.39 | 25.20 | 5,545 | +0.20(+0.80%) |
Oct 16, 2018 | 23.66 | 25.00 | 23.66 | 25.00 | 7,292 | +1.40(+5.93%) |
Oct 15, 2018 | 23.87 | 24.49 | 23.50 | 23.60 | 9,156 | -0.28(-1.17%) |
Oct 12, 2018 | 21.70 | 25.00 | 21.70 | 23.88 | 202,300 | +2.68(+12.64%) |
Oct 11, 2018 | 25.00 | 26.38 | 21.13 | 21.20 | 89,344 | -3.23(-13.22%) |
Oct 10, 2018 | 26.12 | 26.34 | 24.27 | 24.43 | 24,745 | -1.73(-6.61%) |
Oct 09, 2018 | 27.10 | 27.10 | 26.00 | 26.16 | 20,363 | -1.27(-4.63%) |
Oct 08, 2018 | 27.70 | 27.89 | 26.02 | 27.43 | 10,215 | -0.43(-1.54%) |
Oct 05, 2018 | 27.75 | 28.36 | 27.27 | 27.86 | 10,000 | +0.07(+0.25%) |
Oct 04, 2018 | 28.00 | 28.43 | 26.96 | 27.79 | 14,720 | -0.40(-1.42%) |
Oct 03, 2018 | 29.27 | 29.62 | 28.19 | 28.19 | 40,065 | -0.96(-3.29%) |
Oct 02, 2018 | 30.95 | 31.50 | 29.02 | 29.15 | 150,090 | -1.59(-5.17%) |
Oct 01, 2018 | 29.01 | 30.99 | 29.00 | 30.74 | 53,100 | +2.21(+7.75%) |
Sep 28, 2018 | 29.50 | 29.59 | 28.10 | 28.53 | 11,500 | -1.14(-3.84%) |
Sep 27, 2018 | 29.84 | 30.09 | 29.01 | 29.67 | 9,378 | -0.13(-0.44%) |
Sep 26, 2018 | 29.60 | 30.40 | 29.33 | 29.80 | 87,725 | +0.00(+0.00%) |
Sep 25, 2018 | 28.65 | 29.80 | 28.45 | 29.80 | 17,809 | +0.90(+3.11%) |
Sep 24, 2018 | 28.15 | 29.00 | 27.20 | 28.90 | 73,964 | +0.75(+2.66%) |
Sep 21, 2018 | 27.90 | 28.25 | 27.50 | 28.15 | 15,100 | +0.45(+1.62%) |
Sep 20, 2018 | 27.75 | 28.00 | 27.40 | 27.70 | 19,233 | +0.04(+0.14%) |
Sep 19, 2018 | 27.04 | 27.79 | 27.02 | 27.66 | 25,122 | +0.81(+3.02%) |
Sep 18, 2018 | 25.72 | 27.21 | 25.69 | 26.85 | 24,002 | +1.03(+3.99%) |
Sep 17, 2018 | 24.94 | 25.95 | 24.94 | 25.82 | 28,222 | -0.05(-0.19%) |
Sep 14, 2018 | 25.34 | 26.23 | 25.34 | 25.87 | 122,400 | +0.16(+0.62%) |
Sep 13, 2018 | 25.54 | 26.02 | 25.27 | 25.71 | 28,628 | +0.12(+0.47%) |
Sep 12, 2018 | 24.91 | 25.68 | 24.91 | 25.59 | 12,101 | +0.13(+0.51%) |
Sep 11, 2018 | 25.72 | 26.00 | 24.99 | 25.46 | 18,393 | -0.04(-0.16%) |
Sep 10, 2018 | 24.88 | 26.00 | 24.88 | 25.50 | 58,318 | +0.05(+0.20%) |
Sep 07, 2018 | 25.49 | 25.75 | 24.85 | 25.45 | 99,300 | -0.05(-0.20%) |
Sep 06, 2018 | 26.18 | 26.45 | 24.37 | 25.50 | 54,187 | -0.75(-2.86%) |
Sep 05, 2018 | 26.27 | 26.50 | 26.00 | 26.25 | 21,363 | -0.17(-0.64%) |
Sep 04, 2018 | 26.22 | 26.49 | 26.00 | 26.42 | 19,809 | +0.20(+0.76%) |
Aug 31, 2018 | 26.22 | 26.22 | 26.22 | 0 | -0.18(-0.68%) | |
Aug 30, 2018 | 26.77 | 27.00 | 26.00 | 26.40 | 16,312 | -0.09(-0.34%) |
Aug 29, 2018 | 26.42 | 27.48 | 25.90 | 26.49 | 86,595 | +0.14(+0.53%) |
Aug 28, 2018 | 26.85 | 26.88 | 26.05 | 26.35 | 13,857 | -0.50(-1.86%) |
Aug 27, 2018 | 26.39 | 26.94 | 25.93 | 26.85 | 45,795 | +0.55(+2.09%) |
Aug 24, 2018 | 27.31 | 27.57 | 26.26 | 26.30 | 45,100 | -1.01(-3.70%) |
Aug 23, 2018 | 26.90 | 27.70 | 25.63 | 27.31 | 72,870 | +1.11(+4.24%) |
Aug 22, 2018 | 25.50 | 26.75 | 24.90 | 26.20 | 68,408 | +0.70(+2.75%) |
Aug 21, 2018 | 27.90 | 28.25 | 25.50 | 25.50 | 93,501 | -1.99(-7.24%) |
Aug 20, 2018 | 28.40 | 28.40 | 26.35 | 27.49 | 69,744 | -1.08(-3.78%) |
Aug 17, 2018 | 29.05 | 29.05 | 28.00 | 28.57 | 10,900 | -0.63(-2.16%) |
Aug 16, 2018 | 29.61 | 29.63 | 28.59 | 29.20 | 50,355 | -0.29(-0.98%) |
Aug 15, 2018 | 30.18 | 30.50 | 27.40 | 29.49 | 107,742 | -0.94(-3.09%) |
Aug 14, 2018 | 29.70 | 30.43 | 28.80 | 30.43 | 149,835 | +0.80(+2.70%) |
Aug 13, 2018 | 27.21 | 29.63 | 27.10 | 29.63 | 65,047 | +2.02(+7.32%) |
Aug 10, 2018 | 26.81 | 27.69 | 26.00 | 27.61 | 48,400 | +0.83(+3.10%) |
Aug 09, 2018 | 26.50 | 27.09 | 25.35 | 26.78 | 195,207 | +0.38(+1.44%) |
Aug 08, 2018 | 26.35 | 26.56 | 25.56 | 26.40 | 29,674 | +0.21(+0.80%) |
Aug 07, 2018 | 26.50 | 26.95 | 26.00 | 26.19 | 29,581 | -0.22(-0.83%) |
Aug 06, 2018 | 25.12 | 26.48 | 25.05 | 26.41 | 77,386 | +1.33(+5.30%) |
Aug 03, 2018 | 25.25 | 25.50 | 24.43 | 25.08 | 70,100 | +0.28(+1.13%) |
Aug 02, 2018 | 23.71 | 26.41 | 23.25 | 24.80 | 283,212 | +1.00(+4.20%) |
Aug 01, 2018 | 23.81 | 24.10 | 23.30 | 23.80 | 201,869 | -0.11(-0.46%) |
Jul 31, 2018 | 23.30 | 24.47 | 23.25 | 23.91 | 292,459 | +0.66(+2.84%) |
Jul 30, 2018 | 24.80 | 25.25 | 23.00 | 23.25 | 885,773 | -1.95(-7.74%) |