Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 24.18 | 24.43 | 23.94 | 24.29 | 588,709 | +0.17(+0.71%) |
Jun 27, 2019 | 24.09 | 24.17 | 23.67 | 24.12 | 365,684 | +0.04(+0.15%) |
Jun 26, 2019 | 24.57 | 24.79 | 24.07 | 24.08 | 179,929 | -0.53(-2.16%) |
Jun 25, 2019 | 24.57 | 24.87 | 24.31 | 24.61 | 266,221 | +0.05(+0.22%) |
Jun 24, 2019 | 24.52 | 24.90 | 24.25 | 24.56 | 271,188 | +0.04(+0.15%) |
Jun 21, 2019 | 24.42 | 24.88 | 23.65 | 24.52 | 643,962 | -0.05(-0.22%) |
Jun 20, 2019 | 25.00 | 25.07 | 24.33 | 24.58 | 259,934 | -0.40(-1.59%) |
Jun 19, 2019 | 25.30 | 25.30 | 24.68 | 24.97 | 162,230 | -0.34(-1.35%) |
Jun 18, 2019 | 25.40 | 25.60 | 25.22 | 25.32 | 116,864 | +0.09(+0.36%) |
Jun 17, 2019 | 25.47 | 25.51 | 25.02 | 25.23 | 426,755 | -0.19(-0.74%) |
Jun 14, 2019 | 25.15 | 25.53 | 25.13 | 25.42 | 142,683 | +0.17(+0.68%) |
Jun 13, 2019 | 25.09 | 25.45 | 24.93 | 25.25 | 240,290 | +0.24(+0.97%) |
Jun 12, 2019 | 24.98 | 25.22 | 24.81 | 25.00 | 215,330 | +0.02(+0.07%) |
Jun 11, 2019 | 24.86 | 25.25 | 24.71 | 24.98 | 284,776 | +0.25(+1.02%) |
Jun 10, 2019 | 24.39 | 24.99 | 24.39 | 24.73 | 161,838 | +0.41(+1.70%) |
Jun 07, 2019 | 24.24 | 24.60 | 24.06 | 24.32 | 257,851 | +0.18(+0.75%) |
Jun 06, 2019 | 23.88 | 24.35 | 23.75 | 24.14 | 154,230 | +0.25(+1.06%) |
Jun 05, 2019 | 23.75 | 24.11 | 23.52 | 23.88 | 191,304 | +0.21(+0.88%) |
Jun 04, 2019 | 23.08 | 23.88 | 23.08 | 23.68 | 186,891 | +0.66(+2.86%) |
Jun 03, 2019 | 22.46 | 23.09 | 22.46 | 23.02 | 232,455 | +0.47(+2.08%) |
May 31, 2019 | 22.41 | 22.60 | 21.99 | 22.55 | 255,521 | -0.14(-0.64%) |
May 30, 2019 | 22.69 | 23.01 | 22.53 | 22.69 | 188,113 | +0.10(+0.44%) |
May 29, 2019 | 22.14 | 22.77 | 22.14 | 22.60 | 452,734 | +0.23(+1.01%) |
May 28, 2019 | 22.43 | 22.59 | 21.77 | 22.37 | 475,982 | -0.06(-0.28%) |
May 24, 2019 | 23.18 | 23.22 | 22.18 | 22.43 | 492,846 | -0.67(-2.89%) |
May 23, 2019 | 24.06 | 24.06 | 22.95 | 23.10 | 443,492 | -1.09(-4.51%) |
May 22, 2019 | 25.28 | 25.28 | 23.67 | 24.19 | 684,691 | -1.18(-4.65%) |
May 21, 2019 | 25.85 | 25.85 | 24.83 | 25.37 | 417,459 | -0.34(-1.33%) |
May 20, 2019 | 26.19 | 26.44 | 25.68 | 25.71 | 241,131 | -0.60(-2.29%) |
May 17, 2019 | 26.42 | 26.76 | 26.19 | 26.32 | 326,086 | -0.33(-1.25%) |
May 16, 2019 | 26.57 | 26.76 | 26.34 | 26.65 | 286,772 | +0.16(+0.61%) |
May 15, 2019 | 25.68 | 26.53 | 25.55 | 26.49 | 186,457 | +0.67(+2.58%) |
May 14, 2019 | 25.25 | 25.88 | 25.20 | 25.82 | 231,832 | +0.54(+2.14%) |
May 13, 2019 | 25.52 | 25.70 | 24.93 | 25.28 | 225,912 | -0.48(-1.85%) |
May 10, 2019 | 25.75 | 26.00 | 25.13 | 25.76 | 254,411 | -0.05(-0.21%) |
May 09, 2019 | 25.72 | 25.84 | 25.11 | 25.81 | 340,965 | -0.04(-0.14%) |
May 08, 2019 | 25.89 | 26.09 | 25.51 | 25.85 | 193,296 | -0.06(-0.24%) |
May 07, 2019 | 25.96 | 26.14 | 25.61 | 25.91 | 368,343 | -0.23(-0.86%) |
May 06, 2019 | 25.33 | 26.17 | 25.25 | 26.14 | 184,561 | +0.53(+2.08%) |
May 03, 2019 | 25.76 | 25.79 | 25.25 | 25.61 | 270,721 | -0.05(-0.21%) |
May 02, 2019 | 26.25 | 26.43 | 25.58 | 25.66 | 281,930 | -0.87(-3.30%) |
May 01, 2019 | 26.86 | 26.93 | 26.40 | 26.53 | 174,729 | -0.06(-0.24%) |
Apr 30, 2019 | 26.12 | 27.80 | 25.69 | 26.60 | 727,066 | +0.96(+3.73%) |
Apr 29, 2019 | 24.92 | 25.72 | 24.92 | 25.64 | 301,374 | +0.63(+2.52%) |
Apr 26, 2019 | 24.40 | 25.14 | 24.24 | 25.01 | 343,949 | +0.68(+2.78%) |
Apr 25, 2019 | 24.39 | 24.49 | 23.96 | 24.33 | 219,686 | -0.14(-0.59%) |
Apr 24, 2019 | 24.30 | 24.70 | 24.20 | 24.48 | 218,932 | +0.08(+0.33%) |
Apr 23, 2019 | 23.88 | 24.53 | 23.88 | 24.40 | 177,348 | +0.51(+2.15%) |
Apr 22, 2019 | 24.06 | 24.26 | 23.74 | 23.88 | 157,105 | -0.27(-1.12%) |
Apr 18, 2019 | 24.00 | 24.19 | 23.81 | 24.15 | 172,640 | +0.09(+0.37%) |
Apr 17, 2019 | 23.91 | 24.25 | 23.68 | 24.06 | 212,505 | +0.18(+0.75%) |
Apr 16, 2019 | 23.83 | 24.11 | 23.61 | 23.88 | 254,073 | +0.14(+0.57%) |
Apr 15, 2019 | 23.83 | 24.12 | 23.45 | 23.75 | 186,162 | +0.01(+0.04%) |
Apr 12, 2019 | 23.66 | 23.93 | 23.30 | 23.74 | 299,791 | +0.13(+0.53%) |
Apr 11, 2019 | 23.83 | 24.30 | 23.53 | 23.61 | 284,325 | -0.18(-0.76%) |
Apr 10, 2019 | 23.88 | 23.90 | 22.89 | 23.79 | 309,923 | -0.14(-0.56%) |
Apr 09, 2019 | 24.41 | 24.53 | 23.91 | 23.93 | 248,693 | -0.47(-1.92%) |
Apr 08, 2019 | 24.22 | 24.79 | 24.19 | 24.40 | 150,748 | +0.14(+0.56%) |
Apr 05, 2019 | 24.09 | 24.43 | 23.99 | 24.26 | 165,428 | +0.21(+0.86%) |
Apr 04, 2019 | 23.71 | 24.45 | 23.65 | 24.06 | 210,945 | +0.32(+1.33%) |
Apr 03, 2019 | 24.14 | 24.14 | 23.61 | 23.74 | 166,142 | -0.28(-1.16%) |
Apr 02, 2019 | 24.61 | 24.61 | 23.87 | 24.02 | 132,235 | -0.56(-2.27%) |
Apr 01, 2019 | 24.53 | 24.78 | 24.33 | 24.58 | 208,610 | +0.22(+0.89%) |
Mar 29, 2019 | 24.58 | 24.69 | 23.98 | 24.36 | 293,799 | -0.03(-0.11%) |
Mar 28, 2019 | 24.52 | 24.74 | 24.25 | 24.39 | 147,153 | -0.10(-0.41%) |
Mar 27, 2019 | 24.54 | 24.92 | 24.37 | 24.49 | 195,583 | -0.09(-0.37%) |
Mar 26, 2019 | 23.93 | 24.63 | 23.93 | 24.58 | 133,502 | +0.65(+2.71%) |
Mar 25, 2019 | 24.06 | 24.11 | 23.51 | 23.93 | 391,564 | -0.13(-0.52%) |
Mar 22, 2019 | 24.41 | 24.63 | 23.88 | 24.06 | 242,873 | -0.42(-1.73%) |
Mar 21, 2019 | 24.43 | 24.60 | 24.20 | 24.48 | 164,596 | +0.13(+0.52%) |
Mar 20, 2019 | 25.02 | 25.12 | 24.28 | 24.35 | 306,525 | -0.72(-2.88%) |
Mar 19, 2019 | 25.29 | 25.35 | 24.89 | 25.07 | 123,895 | -0.21(-0.82%) |
Mar 18, 2019 | 24.99 | 25.74 | 24.99 | 25.28 | 184,313 | +0.19(+0.75%) |
Mar 15, 2019 | 24.54 | 25.13 | 24.33 | 25.09 | 493,512 | +0.57(+2.32%) |
Mar 14, 2019 | 24.33 | 24.70 | 24.33 | 24.52 | 218,306 | +0.35(+1.45%) |
Mar 13, 2019 | 23.85 | 24.78 | 23.85 | 24.17 | 445,550 | +0.42(+1.78%) |
Mar 12, 2019 | 23.66 | 23.81 | 23.11 | 23.75 | 278,053 | +0.10(+0.42%) |
Mar 11, 2019 | 23.35 | 23.83 | 23.17 | 23.65 | 212,822 | +0.46(+1.98%) |
Mar 08, 2019 | 23.16 | 23.42 | 22.65 | 23.19 | 243,427 | -0.02(-0.08%) |
Mar 07, 2019 | 23.59 | 23.59 | 23.01 | 23.21 | 187,578 | -0.43(-1.83%) |
Mar 06, 2019 | 24.09 | 24.18 | 23.54 | 23.64 | 230,939 | -0.44(-1.83%) |
Mar 05, 2019 | 24.43 | 24.70 | 23.95 | 24.08 | 227,074 | -0.40(-1.62%) |
Mar 04, 2019 | 24.23 | 24.67 | 23.90 | 24.48 | 272,447 | +0.22(+0.89%) |
Mar 01, 2019 | 24.95 | 25.17 | 24.15 | 24.26 | 277,046 | -0.69(-2.75%) |
Feb 28, 2019 | 25.46 | 25.57 | 24.69 | 24.95 | 305,759 | -0.59(-2.33%) |
Feb 27, 2019 | 25.18 | 25.89 | 25.13 | 25.54 | 336,216 | +0.29(+1.14%) |
Feb 26, 2019 | 24.97 | 25.45 | 24.52 | 25.25 | 265,302 | +0.29(+1.16%) |
Feb 25, 2019 | 25.02 | 25.62 | 24.80 | 24.97 | 236,276 | -0.15(-0.61%) |
Feb 22, 2019 | 25.03 | 25.38 | 24.63 | 25.12 | 345,725 | -0.11(-0.43%) |
Feb 21, 2019 | 24.71 | 25.25 | 24.46 | 25.23 | 555,911 | +0.25(+1.01%) |
Feb 20, 2019 | 26.54 | 27.53 | 24.63 | 24.97 | 895,775 | -1.35(-5.14%) |
Feb 19, 2019 | 29.51 | 30.96 | 25.79 | 26.33 | 1,235,656 | -5.42(-17.06%) |
Feb 15, 2019 | 31.27 | 31.82 | 31.11 | 31.74 | 184,512 | +0.71(+2.29%) |
Feb 14, 2019 | 31.23 | 31.30 | 30.83 | 31.03 | 131,284 | -0.34(-1.09%) |
Feb 13, 2019 | 31.25 | 31.60 | 31.25 | 31.37 | 89,929 | +0.18(+0.58%) |
Feb 12, 2019 | 30.66 | 31.43 | 30.66 | 31.19 | 112,426 | +0.66(+2.15%) |
Feb 11, 2019 | 30.35 | 30.55 | 30.15 | 30.54 | 120,983 | +0.20(+0.65%) |
Feb 08, 2019 | 29.04 | 30.36 | 29.04 | 30.34 | 308,667 | +1.28(+4.40%) |
Feb 07, 2019 | 29.05 | 29.28 | 28.72 | 29.06 | 144,391 | -0.13(-0.43%) |
Feb 06, 2019 | 29.28 | 29.54 | 28.88 | 29.18 | 101,904 | -0.14(-0.46%) |
Feb 05, 2019 | 29.10 | 29.50 | 28.99 | 29.32 | 115,939 | +0.23(+0.81%) |
Feb 04, 2019 | 28.90 | 29.15 | 28.76 | 29.08 | 97,830 | +0.23(+0.81%) |
Feb 01, 2019 | 28.98 | 29.09 | 28.52 | 28.85 | 123,156 | +0.03(+0.09%) |
Jan 31, 2019 | 28.44 | 28.94 | 28.44 | 28.82 | 106,692 | +0.40(+1.40%) |
Jan 30, 2019 | 28.00 | 28.74 | 28.00 | 28.43 | 140,229 | +0.36(+1.28%) |
Jan 29, 2019 | 27.84 | 28.25 | 27.78 | 28.07 | 94,652 | +0.23(+0.81%) |
Jan 28, 2019 | 27.70 | 28.12 | 27.62 | 27.84 | 115,055 | +0.01(+0.03%) |
Jan 25, 2019 | 27.64 | 28.27 | 27.64 | 27.83 | 109,620 | +0.22(+0.78%) |
Jan 24, 2019 | 27.26 | 27.76 | 27.25 | 27.62 | 115,432 | +0.16(+0.59%) |
Jan 23, 2019 | 27.48 | 27.59 | 27.19 | 27.45 | 131,225 | -0.02(-0.07%) |
Jan 22, 2019 | 27.10 | 27.47 | 26.78 | 27.47 | 145,205 | +0.23(+0.86%) |
Jan 18, 2019 | 27.27 | 27.67 | 27.10 | 27.24 | 221,903 | +0.00(+0.00%) |
Jan 17, 2019 | 27.08 | 27.24 | 26.71 | 27.24 | 165,677 | +0.10(+0.37%) |
Jan 16, 2019 | 27.23 | 27.49 | 27.01 | 27.14 | 180,740 | +0.01(+0.03%) |
Jan 15, 2019 | 27.33 | 27.33 | 26.80 | 27.13 | 146,069 | -0.12(-0.43%) |
Jan 14, 2019 | 27.62 | 28.12 | 27.20 | 27.25 | 177,369 | -0.49(-1.75%) |
Jan 11, 2019 | 27.68 | 28.27 | 27.50 | 27.73 | 398,427 | -0.03(-0.10%) |
Jan 10, 2019 | 27.32 | 28.26 | 27.32 | 27.76 | 192,362 | +0.37(+1.35%) |
Jan 09, 2019 | 26.95 | 27.52 | 26.87 | 27.39 | 262,212 | +0.42(+1.57%) |
Jan 08, 2019 | 27.04 | 27.26 | 26.85 | 26.97 | 282,547 | +0.06(+0.23%) |
Jan 07, 2019 | 26.57 | 27.42 | 26.41 | 26.90 | 327,093 | +0.35(+1.32%) |
Jan 04, 2019 | 26.62 | 27.09 | 26.43 | 26.55 | 360,592 | +0.09(+0.34%) |
Jan 03, 2019 | 25.49 | 26.71 | 25.44 | 26.46 | 241,380 | +0.94(+3.67%) |
Jan 02, 2019 | 25.37 | 26.04 | 25.04 | 25.52 | 203,958 | +0.04(+0.18%) |
Dec 31, 2018 | 25.50 | 25.81 | 25.25 | 25.48 | 182,071 | +0.08(+0.32%) |
Dec 28, 2018 | 25.51 | 25.82 | 25.11 | 25.40 | 237,325 | -0.01(-0.04%) |
Dec 27, 2018 | 25.45 | 25.82 | 24.88 | 25.41 | 178,509 | -0.37(-1.43%) |
Dec 26, 2018 | 25.00 | 25.81 | 24.79 | 25.78 | 311,923 | +0.78(+3.10%) |
Dec 24, 2018 | 24.55 | 25.33 | 24.16 | 25.00 | 142,461 | +0.38(+1.54%) |
Dec 21, 2018 | 26.45 | 26.45 | 24.53 | 24.62 | 541,665 | -1.90(-7.17%) |
Dec 20, 2018 | 26.92 | 27.16 | 26.26 | 26.53 | 248,970 | -0.40(-1.47%) |
Dec 19, 2018 | 27.56 | 27.81 | 26.71 | 26.92 | 326,650 | -0.81(-2.92%) |
Dec 18, 2018 | 28.90 | 29.27 | 27.67 | 27.73 | 256,515 | -1.24(-4.29%) |
Dec 17, 2018 | 29.17 | 29.45 | 28.80 | 28.98 | 336,165 | -0.32(-1.08%) |
Dec 14, 2018 | 29.84 | 30.03 | 29.22 | 29.29 | 142,905 | -0.73(-2.43%) |
Dec 13, 2018 | 29.88 | 30.65 | 29.88 | 30.02 | 259,380 | +0.20(+0.66%) |
Dec 12, 2018 | 29.45 | 30.20 | 29.24 | 29.82 | 191,966 | +0.64(+2.19%) |
Dec 11, 2018 | 29.10 | 29.89 | 29.05 | 29.18 | 241,092 | +0.34(+1.19%) |
Dec 10, 2018 | 29.11 | 29.11 | 28.28 | 28.84 | 294,913 | -0.17(-0.59%) |
Dec 07, 2018 | 28.64 | 29.42 | 28.64 | 29.01 | 237,658 | +0.20(+0.69%) |
Dec 06, 2018 | 28.35 | 28.84 | 28.11 | 28.81 | 234,700 | +0.25(+0.88%) |
Dec 04, 2018 | 29.79 | 29.79 | 28.37 | 28.56 | 238,989 | -1.23(-4.12%) |
Dec 03, 2018 | 30.60 | 30.89 | 29.74 | 29.79 | 392,032 | -0.54(-1.78%) |
Nov 30, 2018 | 29.91 | 30.84 | 29.76 | 30.33 | 414,293 | +0.43(+1.45%) |
Nov 29, 2018 | 29.63 | 30.27 | 29.44 | 29.90 | 237,925 | +0.14(+0.45%) |
Nov 28, 2018 | 27.53 | 30.07 | 27.53 | 29.76 | 675,488 | +2.17(+7.87%) |
Nov 27, 2018 | 27.42 | 27.73 | 27.42 | 27.59 | 220,042 | +0.17(+0.62%) |
Nov 26, 2018 | 27.47 | 28.10 | 27.34 | 27.42 | 242,266 | +0.08(+0.30%) |
Nov 23, 2018 | 27.58 | 27.81 | 27.28 | 27.34 | 49,706 | -0.36(-1.30%) |
Nov 21, 2018 | 27.70 | 27.70 | 27.70 | 0 | +0.30(+1.09%) | |
Nov 20, 2018 | 26.75 | 27.91 | 26.71 | 27.40 | 274,191 | +0.60(+2.25%) |
Nov 19, 2018 | 27.36 | 27.53 | 26.80 | 26.80 | 201,822 | -0.53(-1.95%) |
Nov 16, 2018 | 27.50 | 27.76 | 27.24 | 27.33 | 196,495 | -0.25(-0.92%) |
Nov 15, 2018 | 27.62 | 27.77 | 27.17 | 27.58 | 213,642 | -0.14(-0.52%) |
Nov 14, 2018 | 28.54 | 28.61 | 27.69 | 27.72 | 125,515 | -0.65(-2.29%) |
Nov 13, 2018 | 28.55 | 28.89 | 28.29 | 28.37 | 147,715 | -0.12(-0.41%) |
Nov 12, 2018 | 28.65 | 28.90 | 28.33 | 28.49 | 191,678 | -0.14(-0.50%) |
Nov 09, 2018 | 29.09 | 29.59 | 28.62 | 28.63 | 194,975 | -0.49(-1.69%) |
Nov 08, 2018 | 29.17 | 29.43 | 28.75 | 29.13 | 424,631 | -0.13(-0.46%) |
Nov 07, 2018 | 29.76 | 29.83 | 28.94 | 29.26 | 180,331 | -0.50(-1.69%) |
Nov 06, 2018 | 29.34 | 29.98 | 29.14 | 29.76 | 199,220 | +0.36(+1.22%) |
Nov 05, 2018 | 29.56 | 29.96 | 29.22 | 29.40 | 114,205 | -0.09(-0.30%) |
Nov 02, 2018 | 30.13 | 30.19 | 29.25 | 29.49 | 108,245 | -0.64(-2.11%) |
Nov 01, 2018 | 29.71 | 30.76 | 29.61 | 30.13 | 299,965 | +0.50(+1.70%) |
Oct 31, 2018 | 28.55 | 29.91 | 28.44 | 29.63 | 286,418 | +1.29(+4.56%) |
Oct 30, 2018 | 26.07 | 29.14 | 26.07 | 28.34 | 620,192 | -0.44(-1.53%) |
Oct 29, 2018 | 28.45 | 29.39 | 28.22 | 28.78 | 276,529 | +0.48(+1.68%) |
Oct 26, 2018 | 28.50 | 28.67 | 27.95 | 28.30 | 196,424 | -0.20(-0.69%) |
Oct 25, 2018 | 28.48 | 28.81 | 28.18 | 28.50 | 132,399 | +0.04(+0.13%) |
Oct 24, 2018 | 28.64 | 29.16 | 28.42 | 28.46 | 299,291 | -0.15(-0.53%) |
Oct 23, 2018 | 27.48 | 28.91 | 27.27 | 28.62 | 255,308 | +0.92(+3.34%) |
Oct 22, 2018 | 27.14 | 28.10 | 26.80 | 27.69 | 644,419 | +0.65(+2.39%) |
Oct 19, 2018 | 26.89 | 27.17 | 26.88 | 27.05 | 161,977 | +0.13(+0.50%) |
Oct 18, 2018 | 27.28 | 27.45 | 26.73 | 26.91 | 124,140 | -0.52(-1.90%) |
Oct 17, 2018 | 27.53 | 27.69 | 27.00 | 27.43 | 151,055 | -0.14(-0.52%) |
Oct 16, 2018 | 27.17 | 27.78 | 27.09 | 27.57 | 256,653 | +0.38(+1.39%) |
Oct 15, 2018 | 26.94 | 27.60 | 26.65 | 27.20 | 290,132 | +0.19(+0.70%) |
Oct 12, 2018 | 27.86 | 27.86 | 26.64 | 27.01 | 339,227 | -0.63(-2.27%) |
Oct 11, 2018 | 27.84 | 28.14 | 27.61 | 27.64 | 189,042 | -0.25(-0.90%) |
Oct 10, 2018 | 28.36 | 28.71 | 27.74 | 27.89 | 206,895 | -0.58(-2.05%) |
Oct 09, 2018 | 29.14 | 29.28 | 28.46 | 28.47 | 140,464 | -0.69(-2.37%) |
Oct 08, 2018 | 29.16 | 29.36 | 29.05 | 29.16 | 192,751 | -0.03(-0.09%) |
Oct 05, 2018 | 29.32 | 29.70 | 29.13 | 29.19 | 224,851 | -0.01(-0.03%) |
Oct 04, 2018 | 28.96 | 29.22 | 28.40 | 29.20 | 271,464 | +0.15(+0.53%) |
Oct 03, 2018 | 29.77 | 29.88 | 28.82 | 29.05 | 251,064 | -0.74(-2.50%) |
Oct 02, 2018 | 29.47 | 30.05 | 29.21 | 29.79 | 269,280 | +0.35(+1.19%) |
Oct 01, 2018 | 30.55 | 30.93 | 29.35 | 29.44 | 174,758 | -0.96(-3.16%) |
Sep 28, 2018 | 30.62 | 30.94 | 30.33 | 30.40 | 242,576 | -0.20(-0.64%) |
Sep 27, 2018 | 30.09 | 31.17 | 30.09 | 30.60 | 215,104 | +0.40(+1.34%) |
Sep 26, 2018 | 31.50 | 31.81 | 30.07 | 30.19 | 257,809 | -1.30(-4.13%) |
Sep 25, 2018 | 31.53 | 31.69 | 31.33 | 31.50 | 183,879 | +0.02(+0.06%) |
Sep 24, 2018 | 31.62 | 31.82 | 31.17 | 31.48 | 229,564 | -0.04(-0.14%) |
Sep 21, 2018 | 31.84 | 32.10 | 31.43 | 31.52 | 421,164 | -0.33(-1.04%) |
Sep 20, 2018 | 31.89 | 31.93 | 31.62 | 31.85 | 101,200 | -0.04(-0.11%) |
Sep 19, 2018 | 32.42 | 32.57 | 31.81 | 31.89 | 131,369 | -0.51(-1.58%) |
Sep 18, 2018 | 32.80 | 32.80 | 32.14 | 32.40 | 168,880 | -0.37(-1.12%) |
Sep 17, 2018 | 33.52 | 33.67 | 32.73 | 32.77 | 114,637 | -0.80(-2.38%) |
Sep 14, 2018 | 33.54 | 33.73 | 33.21 | 33.57 | 94,756 | +0.00(+0.00%) |
Sep 13, 2018 | 33.96 | 34.17 | 33.53 | 33.57 | 240,556 | -0.26(-0.77%) |
Sep 12, 2018 | 33.85 | 33.85 | 33.62 | 33.83 | 109,963 | +0.17(+0.51%) |
Sep 11, 2018 | 34.01 | 34.14 | 33.64 | 33.66 | 139,097 | -0.36(-1.06%) |
Sep 10, 2018 | 34.01 | 34.38 | 33.78 | 34.02 | 131,016 | +0.13(+0.37%) |
Sep 07, 2018 | 33.65 | 33.89 | 33.59 | 33.89 | 110,140 | +0.22(+0.67%) |
Sep 06, 2018 | 33.52 | 33.80 | 33.45 | 33.67 | 95,600 | +0.08(+0.24%) |
Sep 05, 2018 | 33.78 | 34.02 | 33.52 | 33.59 | 154,811 | -0.15(-0.45%) |
Sep 04, 2018 | 33.43 | 33.75 | 33.15 | 33.74 | 130,744 | +0.15(+0.45%) |
Aug 31, 2018 | 33.59 | 33.59 | 33.59 | 0 | +0.05(+0.16%) | |
Aug 30, 2018 | 34.04 | 34.23 | 33.32 | 33.53 | 291,496 | -0.63(-1.84%) |
Aug 29, 2018 | 34.27 | 34.50 | 33.97 | 34.16 | 143,041 | -0.11(-0.31%) |
Aug 28, 2018 | 34.53 | 34.82 | 34.26 | 34.27 | 149,557 | -0.22(-0.65%) |
Aug 27, 2018 | 34.26 | 34.53 | 34.08 | 34.49 | 127,919 | +0.39(+1.16%) |
Aug 24, 2018 | 33.97 | 34.24 | 33.90 | 34.10 | 139,013 | +0.04(+0.11%) |
Aug 23, 2018 | 34.18 | 34.31 | 33.81 | 34.06 | 148,860 | -0.21(-0.60%) |
Aug 22, 2018 | 34.02 | 34.36 | 33.98 | 34.27 | 107,354 | +0.17(+0.50%) |
Aug 21, 2018 | 34.04 | 34.46 | 33.98 | 34.10 | 118,397 | +0.04(+0.13%) |
Aug 20, 2018 | 34.32 | 34.46 | 33.93 | 34.05 | 120,999 | -0.13(-0.39%) |
Aug 17, 2018 | 34.03 | 34.21 | 33.84 | 34.19 | 189,401 | +0.06(+0.18%) |
Aug 16, 2018 | 34.36 | 34.45 | 34.02 | 34.12 | 121,623 | -0.22(-0.63%) |
Aug 15, 2018 | 34.43 | 34.74 | 34.23 | 34.34 | 240,370 | -0.14(-0.42%) |
Aug 14, 2018 | 34.22 | 34.78 | 34.22 | 34.48 | 251,313 | +0.25(+0.73%) |
Aug 13, 2018 | 34.18 | 34.56 | 33.92 | 34.23 | 219,025 | -0.09(-0.26%) |
Aug 10, 2018 | 34.47 | 34.85 | 34.23 | 34.32 | 193,839 | -0.51(-1.46%) |
Aug 09, 2018 | 34.67 | 35.16 | 34.50 | 34.83 | 269,855 | +0.24(+0.70%) |
Aug 08, 2018 | 33.98 | 34.80 | 33.78 | 34.59 | 276,193 | +0.55(+1.60%) |
Aug 07, 2018 | 33.86 | 34.32 | 33.73 | 34.04 | 250,908 | +0.09(+0.26%) |
Aug 06, 2018 | 33.44 | 34.24 | 33.36 | 33.95 | 365,097 | +0.40(+1.20%) |
Aug 03, 2018 | 33.10 | 34.29 | 33.10 | 33.55 | 349,290 | +0.59(+1.79%) |
Aug 02, 2018 | 31.87 | 33.41 | 31.36 | 32.96 | 267,485 | -0.24(-0.73%) |
Aug 01, 2018 | 32.59 | 34.46 | 32.46 | 33.20 | 476,471 | +0.77(+2.37%) |
Jul 31, 2018 | 32.53 | 32.55 | 30.64 | 32.44 | 1,301,903 | -3.80(-10.48%) |
Jul 30, 2018 | 36.46 | 37.04 | 36.09 | 36.23 | 221,175 | -0.28(-0.76%) |
Jul 27, 2018 | 37.28 | 37.31 | 36.37 | 36.51 | 241,179 | -0.70(-1.87%) |
Jul 26, 2018 | 36.57 | 37.41 | 36.55 | 37.21 | 344,284 | +0.75(+2.06%) |
Jul 25, 2018 | 37.09 | 37.09 | 36.08 | 36.46 | 161,216 | -0.61(-1.64%) |
Jul 24, 2018 | 37.75 | 37.98 | 37.05 | 37.06 | 276,070 | -0.70(-1.85%) |
Jul 23, 2018 | 38.16 | 38.23 | 37.55 | 37.76 | 139,313 | -0.50(-1.31%) |
Jul 20, 2018 | 38.53 | 38.53 | 38.08 | 38.26 | 113,088 | -0.14(-0.37%) |
Jul 19, 2018 | 38.15 | 38.46 | 38.08 | 38.40 | 94,710 | +0.09(+0.23%) |
Jul 18, 2018 | 38.82 | 38.82 | 37.93 | 38.31 | 124,969 | -0.51(-1.31%) |
Jul 17, 2018 | 38.83 | 39.32 | 38.77 | 38.82 | 70,817 | +0.05(+0.14%) |
Jul 16, 2018 | 39.41 | 39.44 | 38.76 | 38.77 | 111,645 | -0.64(-1.63%) |
Jul 13, 2018 | 39.52 | 39.74 | 39.37 | 39.41 | 64,264 | -0.21(-0.54%) |
Jul 12, 2018 | 39.90 | 39.90 | 39.50 | 39.63 | 57,049 | -0.18(-0.45%) |
Jul 11, 2018 | 39.82 | 40.14 | 39.79 | 39.81 | 71,801 | -0.13(-0.34%) |
Jul 10, 2018 | 40.20 | 40.43 | 39.81 | 39.94 | 127,189 | -0.19(-0.47%) |
Jul 09, 2018 | 40.15 | 40.41 | 40.00 | 40.13 | 101,597 | -0.09(-0.22%) |
Jul 06, 2018 | 39.95 | 40.44 | 39.82 | 40.22 | 149,177 | +0.27(+0.67%) |
Jul 05, 2018 | 39.73 | 40.01 | 39.47 | 39.95 | 122,077 | +0.36(+0.90%) |
Jul 03, 2018 | 39.59 | 39.59 | 39.59 | 0 | -0.02(-0.05%) |