Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 31.42 | 31.42 | 31.12 | 31.23 | 19,744 | +0.10(+0.33%) |
Aug 29, 2019 | 31.04 | 31.22 | 30.98 | 31.13 | 47,370 | +0.49(+1.61%) |
Aug 28, 2019 | 30.38 | 30.73 | 30.31 | 30.64 | 26,352 | +0.11(+0.35%) |
Aug 27, 2019 | 30.72 | 30.91 | 30.49 | 30.53 | 36,171 | -0.03(-0.10%) |
Aug 26, 2019 | 30.56 | 30.67 | 30.47 | 30.56 | 35,781 | +0.29(+0.97%) |
Aug 23, 2019 | 30.69 | 31.11 | 30.21 | 30.26 | 52,991 | -0.73(-2.37%) |
Aug 22, 2019 | 31.30 | 31.31 | 30.87 | 31.00 | 28,386 | -0.47(-1.49%) |
Aug 21, 2019 | 31.57 | 31.57 | 31.41 | 31.47 | 40,154 | +0.39(+1.26%) |
Aug 20, 2019 | 31.04 | 31.24 | 31.04 | 31.07 | 34,933 | +0.06(+0.19%) |
Aug 19, 2019 | 31.10 | 31.32 | 31.00 | 31.02 | 44,451 | +0.48(+1.57%) |
Aug 16, 2019 | 30.07 | 30.63 | 30.07 | 30.54 | 26,393 | +0.76(+2.56%) |
Aug 15, 2019 | 29.98 | 30.09 | 29.57 | 29.77 | 80,864 | +0.21(+0.73%) |
Aug 14, 2019 | 29.72 | 29.80 | 29.48 | 29.56 | 62,308 | -0.93(-3.05%) |
Aug 13, 2019 | 29.50 | 30.58 | 29.50 | 30.49 | 56,156 | +1.07(+3.62%) |
Aug 12, 2019 | 29.42 | 29.58 | 29.23 | 29.42 | 52,695 | -0.66(-2.21%) |
Aug 09, 2019 | 30.24 | 30.31 | 29.92 | 30.09 | 42,147 | -0.27(-0.90%) |
Aug 08, 2019 | 29.95 | 30.36 | 29.94 | 30.36 | 27,095 | +0.91(+3.09%) |
Aug 07, 2019 | 28.98 | 29.45 | 28.91 | 29.45 | 81,554 | +0.24(+0.84%) |
Aug 06, 2019 | 29.46 | 29.46 | 29.09 | 29.21 | 98,027 | +0.27(+0.95%) |
Aug 05, 2019 | 29.36 | 29.37 | 28.67 | 28.93 | 195,535 | -1.52(-5.01%) |
Aug 02, 2019 | 30.64 | 30.76 | 30.33 | 30.46 | 56,163 | -0.31(-1.02%) |
Aug 01, 2019 | 31.53 | 32.02 | 30.66 | 30.77 | 66,064 | -0.54(-1.72%) |
Jul 31, 2019 | 31.59 | 31.62 | 30.88 | 31.31 | 99,319 | -0.32(-1.02%) |
Jul 30, 2019 | 31.70 | 31.83 | 31.57 | 31.63 | 284,552 | -0.40(-1.25%) |
Jul 29, 2019 | 32.10 | 32.10 | 31.83 | 32.03 | 67,273 | -0.10(-0.30%) |
Jul 26, 2019 | 32.28 | 32.37 | 32.13 | 32.13 | 135,241 | +0.09(+0.27%) |
Jul 25, 2019 | 32.24 | 32.31 | 32.03 | 32.04 | 81,741 | -0.11(-0.33%) |
Jul 24, 2019 | 31.93 | 32.18 | 31.91 | 32.15 | 30,047 | +0.25(+0.80%) |
Jul 23, 2019 | 31.56 | 31.93 | 31.56 | 31.90 | 37,274 | +0.43(+1.37%) |
Jul 22, 2019 | 31.47 | 31.52 | 31.33 | 31.47 | 21,724 | +0.12(+0.37%) |
Jul 19, 2019 | 31.64 | 31.80 | 31.35 | 31.35 | 15,856 | -0.08(-0.25%) |
Jul 18, 2019 | 31.32 | 31.51 | 31.21 | 31.43 | 74,165 | -0.01(-0.03%) |
Jul 17, 2019 | 31.56 | 31.70 | 31.44 | 31.44 | 33,972 | -0.18(-0.56%) |
Jul 16, 2019 | 31.72 | 31.81 | 31.61 | 31.61 | 21,125 | -0.18(-0.55%) |
Jul 15, 2019 | 31.70 | 31.80 | 31.70 | 31.79 | 21,927 | +0.29(+0.93%) |
Jul 12, 2019 | 31.57 | 31.60 | 31.44 | 31.50 | 25,677 | +0.05(+0.16%) |
Jul 11, 2019 | 31.61 | 31.65 | 31.40 | 31.45 | 27,124 | -0.09(-0.28%) |
Jul 10, 2019 | 31.75 | 31.89 | 31.44 | 31.53 | 59,946 | +0.08(+0.25%) |
Jul 09, 2019 | 30.95 | 31.46 | 30.95 | 31.46 | 112,697 | +0.21(+0.66%) |
Jul 08, 2019 | 31.48 | 31.48 | 31.16 | 31.25 | 34,173 | -0.62(-1.93%) |
Jul 05, 2019 | 31.83 | 31.87 | 31.49 | 31.87 | 29,769 | -0.14(-0.43%) |
Jul 03, 2019 | 31.92 | 32.01 | 31.74 | 32.00 | 27,314 | +0.03(+0.09%) |
Jul 02, 2019 | 31.83 | 32.00 | 31.80 | 31.97 | 27,268 | +0.11(+0.34%) |
Jul 01, 2019 | 32.23 | 32.42 | 31.87 | 31.87 | 74,497 | +0.48(+1.53%) |
Jun 28, 2019 | 31.52 | 31.52 | 31.25 | 31.39 | 42,761 | -0.02(-0.06%) |
Jun 27, 2019 | 31.32 | 31.52 | 31.28 | 31.41 | 24,130 | +0.26(+0.85%) |
Jun 26, 2019 | 30.96 | 31.26 | 30.96 | 31.14 | 36,873 | +0.56(+1.82%) |
Jun 25, 2019 | 31.10 | 31.10 | 30.52 | 30.59 | 66,746 | -0.65(-2.07%) |
Jun 24, 2019 | 31.35 | 31.35 | 31.16 | 31.23 | 30,472 | -0.17(-0.53%) |
Jun 21, 2019 | 31.43 | 31.56 | 31.31 | 31.40 | 25,268 | -0.06(-0.19%) |
Jun 20, 2019 | 31.71 | 31.85 | 31.30 | 31.46 | 111,920 | +0.40(+1.29%) |
Jun 19, 2019 | 30.88 | 31.06 | 30.68 | 31.06 | 72,893 | +0.17(+0.54%) |
Jun 18, 2019 | 30.32 | 31.05 | 30.32 | 30.89 | 79,911 | +0.92(+3.07%) |
Jun 17, 2019 | 29.88 | 30.08 | 29.85 | 29.97 | 23,856 | +0.17(+0.56%) |
Jun 14, 2019 | 30.14 | 30.14 | 29.79 | 29.80 | 23,836 | -0.57(-1.87%) |
Jun 13, 2019 | 30.47 | 30.51 | 30.28 | 30.37 | 19,965 | +0.08(+0.26%) |
Jun 12, 2019 | 30.34 | 30.45 | 30.24 | 30.29 | 39,956 | -0.46(-1.49%) |
Jun 11, 2019 | 30.79 | 31.01 | 30.65 | 30.75 | 45,511 | +0.38(+1.26%) |
Jun 10, 2019 | 30.25 | 30.65 | 30.24 | 30.37 | 44,083 | +0.66(+2.24%) |
Jun 07, 2019 | 29.38 | 29.87 | 29.38 | 29.71 | 36,930 | +0.57(+1.95%) |
Jun 06, 2019 | 28.96 | 29.24 | 28.96 | 29.14 | 26,755 | +0.10(+0.34%) |
Jun 05, 2019 | 29.46 | 29.46 | 28.71 | 29.04 | 71,177 | -0.27(-0.93%) |
Jun 04, 2019 | 28.85 | 29.32 | 28.83 | 29.32 | 98,060 | +0.22(+0.77%) |
Jun 03, 2019 | 29.30 | 29.34 | 28.90 | 29.09 | 50,060 | +0.02(+0.07%) |
May 31, 2019 | 28.90 | 29.19 | 28.86 | 29.07 | 43,784 | -0.21(-0.70%) |
May 30, 2019 | 29.18 | 29.37 | 29.17 | 29.28 | 121,083 | +0.13(+0.44%) |
May 29, 2019 | 29.11 | 29.20 | 28.93 | 29.15 | 46,925 | +0.01(+0.03%) |
May 28, 2019 | 29.51 | 29.67 | 29.14 | 29.14 | 308,182 | -0.19(-0.63%) |
May 24, 2019 | 29.71 | 29.74 | 29.29 | 29.33 | 48,286 | -0.16(-0.53%) |
May 23, 2019 | 29.39 | 29.61 | 29.24 | 29.48 | 190,054 | -0.69(-2.30%) |
May 22, 2019 | 30.32 | 30.42 | 30.13 | 30.18 | 39,488 | -0.24(-0.80%) |
May 21, 2019 | 30.14 | 30.48 | 30.08 | 30.42 | 31,243 | +0.55(+1.83%) |
May 20, 2019 | 30.30 | 30.31 | 29.77 | 29.87 | 51,518 | -0.91(-2.95%) |
May 17, 2019 | 31.14 | 31.19 | 30.77 | 30.78 | 72,735 | -1.29(-4.02%) |
May 16, 2019 | 31.94 | 32.30 | 31.88 | 32.07 | 119,962 | +0.29(+0.92%) |
May 15, 2019 | 31.47 | 31.94 | 31.34 | 31.78 | 56,110 | +0.15(+0.46%) |
May 14, 2019 | 31.38 | 31.68 | 31.14 | 31.63 | 86,357 | +0.72(+2.34%) |
May 13, 2019 | 30.96 | 31.12 | 30.82 | 30.91 | 152,795 | -1.25(-3.89%) |
May 10, 2019 | 32.24 | 32.38 | 31.59 | 32.16 | 49,820 | +0.09(+0.27%) |
May 09, 2019 | 31.67 | 32.20 | 31.30 | 32.07 | 77,547 | -0.35(-1.09%) |
May 08, 2019 | 32.50 | 32.64 | 32.26 | 32.42 | 57,238 | +0.04(+0.12%) |
May 07, 2019 | 33.17 | 33.17 | 32.21 | 32.38 | 164,565 | -1.09(-3.27%) |
May 06, 2019 | 32.91 | 33.60 | 32.82 | 33.48 | 109,885 | -1.00(-2.89%) |
May 03, 2019 | 33.95 | 34.51 | 33.95 | 34.48 | 147,313 | +0.99(+2.95%) |
May 02, 2019 | 33.46 | 33.70 | 33.19 | 33.49 | 84,657 | +0.05(+0.15%) |
May 01, 2019 | 33.55 | 33.95 | 33.39 | 33.44 | 121,930 | -0.02(-0.06%) |
Apr 30, 2019 | 33.37 | 33.63 | 33.26 | 33.46 | 78,170 | +0.03(+0.09%) |
Apr 29, 2019 | 33.32 | 33.49 | 33.31 | 33.43 | 31,791 | +0.21(+0.62%) |
Apr 26, 2019 | 33.13 | 33.23 | 32.93 | 33.23 | 44,807 | +0.07(+0.21%) |
Apr 25, 2019 | 33.13 | 33.16 | 32.71 | 33.16 | 46,044 | -0.06(-0.18%) |
Apr 24, 2019 | 33.60 | 33.60 | 33.15 | 33.22 | 104,136 | -0.46(-1.36%) |
Apr 23, 2019 | 33.39 | 33.69 | 33.38 | 33.68 | 66,491 | +0.32(+0.97%) |
Apr 22, 2019 | 33.21 | 33.40 | 33.17 | 33.35 | 26,267 | -0.15(-0.44%) |
Apr 18, 2019 | 33.44 | 33.52 | 33.20 | 33.50 | 45,216 | -0.06(-0.17%) |
Apr 17, 2019 | 33.69 | 33.70 | 33.42 | 33.56 | 84,673 | +0.16(+0.47%) |
Apr 16, 2019 | 33.54 | 33.57 | 33.31 | 33.40 | 63,654 | +0.23(+0.71%) |
Apr 15, 2019 | 33.58 | 33.58 | 33.00 | 33.17 | 211,143 | -0.52(-1.54%) |
Apr 12, 2019 | 33.70 | 33.85 | 33.59 | 33.69 | 148,438 | +0.42(+1.26%) |
Apr 11, 2019 | 33.34 | 33.40 | 33.15 | 33.26 | 150,016 | -0.38(-1.13%) |
Apr 10, 2019 | 33.63 | 33.67 | 33.31 | 33.65 | 441,622 | +0.13(+0.38%) |
Apr 09, 2019 | 33.59 | 33.66 | 33.47 | 33.52 | 53,491 | -0.16(-0.46%) |
Apr 08, 2019 | 33.46 | 33.68 | 33.26 | 33.68 | 50,010 | +0.00(+0.00%) |
Apr 05, 2019 | 33.31 | 33.72 | 33.31 | 33.68 | 108,950 | +0.49(+1.47%) |
Apr 04, 2019 | 32.98 | 33.25 | 32.84 | 33.19 | 118,070 | +0.07(+0.21%) |
Apr 03, 2019 | 33.16 | 33.42 | 33.10 | 33.12 | 200,086 | +0.38(+1.16%) |
Apr 02, 2019 | 32.92 | 32.92 | 32.65 | 32.74 | 75,222 | -0.22(-0.68%) |
Apr 01, 2019 | 32.62 | 33.04 | 32.59 | 32.96 | 102,872 | +0.78(+2.43%) |
Mar 29, 2019 | 31.82 | 32.18 | 31.79 | 32.18 | 96,878 | +0.65(+2.08%) |
Mar 28, 2019 | 31.24 | 31.52 | 31.16 | 31.52 | 119,283 | +0.33(+1.07%) |
Mar 27, 2019 | 31.25 | 31.39 | 31.00 | 31.19 | 130,301 | -0.07(-0.22%) |
Mar 26, 2019 | 31.36 | 31.51 | 31.18 | 31.26 | 147,228 | -0.01(-0.03%) |
Mar 25, 2019 | 30.99 | 31.37 | 30.93 | 31.27 | 126,112 | +0.18(+0.57%) |
Mar 22, 2019 | 31.65 | 31.72 | 31.07 | 31.09 | 70,894 | -1.02(-3.17%) |
Mar 21, 2019 | 31.65 | 32.11 | 31.65 | 32.11 | 51,841 | +0.14(+0.43%) |
Mar 20, 2019 | 32.07 | 32.14 | 31.56 | 31.97 | 70,322 | -0.14(-0.43%) |
Mar 19, 2019 | 32.21 | 32.23 | 31.99 | 32.11 | 98,493 | -0.01(-0.03%) |
Mar 18, 2019 | 32.15 | 32.23 | 31.95 | 32.12 | 59,576 | +0.15(+0.46%) |
Mar 15, 2019 | 31.74 | 32.04 | 31.74 | 31.97 | 52,582 | +0.40(+1.27%) |
Mar 14, 2019 | 31.72 | 31.73 | 31.40 | 31.57 | 46,021 | -0.31(-0.98%) |
Mar 13, 2019 | 31.75 | 32.02 | 31.70 | 31.89 | 75,337 | +0.22(+0.71%) |
Mar 12, 2019 | 31.76 | 31.85 | 31.51 | 31.66 | 33,739 | +0.00(+0.00%) |
Mar 11, 2019 | 31.14 | 31.72 | 31.14 | 31.66 | 113,634 | +0.92(+2.99%) |
Mar 08, 2019 | 30.30 | 30.86 | 30.30 | 30.74 | 157,031 | -0.38(-1.22%) |
Mar 07, 2019 | 31.81 | 31.81 | 30.96 | 31.12 | 89,371 | -0.99(-3.07%) |
Mar 06, 2019 | 32.38 | 32.50 | 32.07 | 32.11 | 229,287 | -0.22(-0.67%) |
Mar 05, 2019 | 31.75 | 32.50 | 31.73 | 32.33 | 111,765 | +0.92(+2.93%) |
Mar 04, 2019 | 31.45 | 31.64 | 30.91 | 31.41 | 55,828 | +0.29(+0.94%) |
Mar 01, 2019 | 31.39 | 31.41 | 31.05 | 31.11 | 50,025 | -0.04(-0.13%) |
Feb 28, 2019 | 31.17 | 31.28 | 30.91 | 31.15 | 39,623 | +0.02(+0.06%) |
Feb 27, 2019 | 30.65 | 31.18 | 30.65 | 31.13 | 72,142 | +0.38(+1.24%) |
Feb 26, 2019 | 30.60 | 30.86 | 30.43 | 30.75 | 58,825 | -0.03(-0.10%) |
Feb 25, 2019 | 30.93 | 30.99 | 30.66 | 30.78 | 119,400 | +0.46(+1.52%) |
Feb 22, 2019 | 29.69 | 30.32 | 29.69 | 30.32 | 53,503 | +0.91(+3.09%) |
Feb 21, 2019 | 29.80 | 29.80 | 29.31 | 29.41 | 81,044 | -0.44(-1.47%) |
Feb 20, 2019 | 29.75 | 30.11 | 29.71 | 29.85 | 49,508 | +0.19(+0.63%) |
Feb 19, 2019 | 29.25 | 29.75 | 29.25 | 29.67 | 107,187 | +0.41(+1.40%) |
Feb 15, 2019 | 29.60 | 29.60 | 29.18 | 29.26 | 49,104 | -0.37(-1.25%) |
Feb 14, 2019 | 29.45 | 29.66 | 29.32 | 29.63 | 73,374 | +0.09(+0.30%) |
Feb 13, 2019 | 29.74 | 29.83 | 29.52 | 29.54 | 68,059 | -0.14(-0.46%) |
Feb 12, 2019 | 29.49 | 29.72 | 29.49 | 29.68 | 78,675 | +0.37(+1.27%) |
Feb 11, 2019 | 29.37 | 29.47 | 29.26 | 29.31 | 117,188 | +0.12(+0.40%) |
Feb 08, 2019 | 28.87 | 29.24 | 28.87 | 29.19 | 90,433 | +0.04(+0.13%) |
Feb 07, 2019 | 29.53 | 29.58 | 28.87 | 29.15 | 129,463 | -0.74(-2.49%) |
Feb 06, 2019 | 30.23 | 30.29 | 29.83 | 29.89 | 72,669 | -0.46(-1.51%) |
Feb 05, 2019 | 29.98 | 30.35 | 29.97 | 30.35 | 110,407 | +0.58(+1.94%) |
Feb 04, 2019 | 29.56 | 29.83 | 29.52 | 29.77 | 60,552 | +0.10(+0.33%) |
Feb 01, 2019 | 29.78 | 29.78 | 29.56 | 29.68 | 26,905 | -0.14(-0.46%) |
Jan 31, 2019 | 29.52 | 29.96 | 29.52 | 29.81 | 82,304 | +0.38(+1.30%) |
Jan 30, 2019 | 28.98 | 29.49 | 28.90 | 29.43 | 138,883 | +0.62(+2.14%) |
Jan 29, 2019 | 29.09 | 29.09 | 28.70 | 28.82 | 44,871 | -0.04(-0.14%) |
Jan 28, 2019 | 28.73 | 28.96 | 28.49 | 28.86 | 82,025 | -0.21(-0.74%) |
Jan 25, 2019 | 28.85 | 29.18 | 28.76 | 29.07 | 87,978 | +0.63(+2.20%) |
Jan 24, 2019 | 28.12 | 28.45 | 28.12 | 28.45 | 54,234 | +0.27(+0.97%) |
Jan 23, 2019 | 28.32 | 28.40 | 28.00 | 28.17 | 81,716 | +0.06(+0.21%) |
Jan 22, 2019 | 28.50 | 28.52 | 27.89 | 28.11 | 63,526 | -0.93(-3.20%) |
Jan 18, 2019 | 28.84 | 29.25 | 28.80 | 29.04 | 79,283 | +0.44(+1.54%) |
Jan 17, 2019 | 28.07 | 28.82 | 28.07 | 28.60 | 80,936 | +0.23(+0.83%) |
Jan 16, 2019 | 28.11 | 28.44 | 28.09 | 28.37 | 58,686 | +0.42(+1.50%) |
Jan 15, 2019 | 27.71 | 28.03 | 27.71 | 27.95 | 44,045 | +0.54(+1.96%) |
Jan 14, 2019 | 27.56 | 27.62 | 27.10 | 27.41 | 116,267 | -0.67(-2.40%) |
Jan 11, 2019 | 28.09 | 28.21 | 28.00 | 28.08 | 54,424 | -0.34(-1.20%) |
Jan 10, 2019 | 28.03 | 28.45 | 27.92 | 28.43 | 53,867 | +0.04(+0.14%) |
Jan 09, 2019 | 27.89 | 28.53 | 27.86 | 28.39 | 118,939 | +0.81(+2.94%) |
Jan 08, 2019 | 27.60 | 27.71 | 27.13 | 27.58 | 37,905 | +0.10(+0.36%) |
Jan 07, 2019 | 27.08 | 27.53 | 26.99 | 27.48 | 122,770 | +0.54(+2.00%) |
Jan 04, 2019 | 25.96 | 27.11 | 25.96 | 26.94 | 108,950 | +1.44(+5.63%) |
Jan 03, 2019 | 25.77 | 25.85 | 25.39 | 25.50 | 83,121 | -0.62(-2.36%) |
Jan 02, 2019 | 25.67 | 26.22 | 25.52 | 26.12 | 46,127 | +0.01(+0.04%) |
Dec 31, 2018 | 26.68 | 26.80 | 26.00 | 26.11 | 244,601 | -0.33(-1.26%) |
Dec 28, 2018 | 26.49 | 26.61 | 26.20 | 26.44 | 185,676 | +0.02(+0.07%) |
Dec 27, 2018 | 26.00 | 26.47 | 25.83 | 26.42 | 267,370 | -0.07(-0.26%) |
Dec 26, 2018 | 25.86 | 26.51 | 25.40 | 26.49 | 476,017 | +0.68(+2.65%) |
Dec 24, 2018 | 25.64 | 26.12 | 25.47 | 25.81 | 179,128 | -0.05(-0.19%) |
Dec 21, 2018 | 26.56 | 26.68 | 25.73 | 25.86 | 363,065 | -0.29(-1.12%) |
Dec 20, 2018 | 26.38 | 26.54 | 25.86 | 26.15 | 975,040 | -0.18(-0.67%) |
Dec 19, 2018 | 26.98 | 27.32 | 26.11 | 26.32 | 192,509 | -0.46(-1.72%) |
Dec 18, 2018 | 27.15 | 27.24 | 26.73 | 26.78 | 131,995 | -0.22(-0.83%) |
Dec 17, 2018 | 27.60 | 27.62 | 26.88 | 27.01 | 164,780 | -0.82(-2.95%) |
Dec 14, 2018 | 27.76 | 28.15 | 27.67 | 27.83 | 273,757 | -0.53(-1.86%) |
Dec 13, 2018 | 28.70 | 28.73 | 28.36 | 28.36 | 93,821 | -0.23(-0.82%) |
Dec 12, 2018 | 28.44 | 28.89 | 28.40 | 28.59 | 1,298,225 | +0.72(+2.60%) |
Dec 11, 2018 | 28.17 | 28.23 | 27.71 | 27.87 | 53,876 | +0.29(+1.06%) |
Dec 10, 2018 | 27.52 | 27.82 | 27.11 | 27.58 | 70,288 | -0.10(-0.35%) |
Dec 07, 2018 | 28.10 | 28.51 | 27.61 | 27.67 | 185,676 | -0.51(-1.80%) |
Dec 06, 2018 | 27.59 | 28.21 | 27.43 | 28.18 | 107,713 | -0.43(-1.50%) |
Dec 04, 2018 | 29.52 | 29.62 | 28.55 | 28.61 | 147,415 | -0.96(-3.24%) |
Dec 03, 2018 | 29.86 | 29.99 | 29.38 | 29.57 | 341,755 | +0.88(+3.07%) |
Nov 30, 2018 | 28.32 | 28.76 | 28.20 | 28.69 | 69,053 | +0.25(+0.89%) |
Nov 29, 2018 | 28.57 | 28.68 | 28.13 | 28.44 | 161,055 | -0.57(-1.95%) |
Nov 28, 2018 | 28.58 | 29.00 | 28.09 | 29.00 | 104,007 | +0.88(+3.13%) |
Nov 27, 2018 | 27.79 | 28.16 | 27.64 | 28.12 | 69,800 | +0.15(+0.52%) |
Nov 26, 2018 | 27.79 | 28.07 | 27.75 | 27.98 | 57,819 | +0.89(+3.28%) |
Nov 23, 2018 | 27.27 | 27.33 | 27.09 | 27.09 | 18,516 | -0.44(-1.60%) |
Nov 21, 2018 | 27.53 | 27.53 | 27.53 | 0 | +0.87(+3.26%) | |
Nov 20, 2018 | 26.77 | 27.03 | 26.44 | 26.66 | 174,643 | -0.84(-3.06%) |
Nov 19, 2018 | 27.97 | 27.99 | 27.46 | 27.50 | 102,462 | -0.72(-2.56%) |
Nov 16, 2018 | 28.06 | 28.31 | 27.79 | 28.22 | 142,709 | -0.10(-0.35%) |
Nov 15, 2018 | 27.70 | 28.42 | 27.70 | 28.32 | 52,862 | +0.83(+3.02%) |
Nov 14, 2018 | 27.24 | 27.66 | 27.24 | 27.49 | 123,134 | +0.66(+2.44%) |
Nov 13, 2018 | 26.69 | 27.24 | 26.69 | 26.83 | 58,131 | +0.44(+1.67%) |
Nov 12, 2018 | 26.83 | 26.87 | 26.25 | 26.39 | 43,117 | -0.63(-2.32%) |
Nov 09, 2018 | 27.28 | 27.28 | 26.74 | 27.02 | 68,848 | -0.88(-3.15%) |
Nov 08, 2018 | 28.62 | 28.65 | 27.80 | 27.90 | 75,010 | -1.36(-4.64%) |
Nov 07, 2018 | 29.09 | 29.26 | 28.78 | 29.26 | 179,286 | +0.67(+2.36%) |
Nov 06, 2018 | 28.64 | 29.03 | 28.42 | 28.58 | 98,710 | -0.18(-0.61%) |
Nov 05, 2018 | 28.75 | 28.90 | 28.51 | 28.76 | 84,745 | -0.10(-0.34%) |
Nov 02, 2018 | 29.59 | 29.62 | 28.59 | 28.86 | 188,642 | -0.08(-0.27%) |
Nov 01, 2018 | 27.81 | 28.97 | 27.47 | 28.93 | 141,837 | +1.70(+6.25%) |
Oct 31, 2018 | 26.63 | 27.42 | 26.63 | 27.23 | 72,737 | +1.23(+4.74%) |
Oct 30, 2018 | 25.72 | 26.00 | 25.49 | 26.00 | 76,130 | +0.37(+1.45%) |
Oct 29, 2018 | 26.58 | 26.62 | 25.32 | 25.63 | 92,565 | -0.80(-3.03%) |
Oct 26, 2018 | 25.86 | 26.76 | 25.80 | 26.43 | 123,374 | -0.24(-0.92%) |
Oct 25, 2018 | 26.30 | 26.83 | 26.26 | 26.68 | 260,204 | +0.60(+2.29%) |
Oct 24, 2018 | 27.16 | 27.22 | 26.04 | 26.08 | 170,459 | -1.37(-4.99%) |
Oct 23, 2018 | 27.08 | 27.57 | 26.81 | 27.45 | 140,372 | -0.52(-1.85%) |
Oct 22, 2018 | 28.10 | 28.30 | 27.82 | 27.97 | 216,926 | +0.75(+2.75%) |
Oct 19, 2018 | 27.86 | 27.90 | 27.09 | 27.22 | 89,820 | +0.02(+0.09%) |
Oct 18, 2018 | 28.11 | 28.11 | 27.19 | 27.19 | 150,032 | -1.28(-4.50%) |
Oct 17, 2018 | 28.83 | 28.83 | 28.40 | 28.47 | 367,898 | -0.48(-1.65%) |
Oct 16, 2018 | 28.61 | 29.00 | 28.54 | 28.95 | 226,245 | +0.61(+2.14%) |
Oct 15, 2018 | 28.42 | 28.52 | 28.11 | 28.35 | 59,812 | -0.59(-2.03%) |
Oct 12, 2018 | 28.65 | 28.94 | 28.36 | 28.93 | 139,026 | +1.34(+4.85%) |
Oct 11, 2018 | 27.16 | 27.89 | 27.16 | 27.60 | 260,616 | +0.08(+0.28%) |
Oct 10, 2018 | 28.42 | 28.42 | 27.52 | 27.52 | 220,411 | -1.24(-4.32%) |
Oct 09, 2018 | 28.69 | 29.04 | 28.64 | 28.76 | 70,338 | -0.32(-1.11%) |
Oct 08, 2018 | 28.81 | 29.25 | 28.69 | 29.08 | 133,638 | -0.20(-0.67%) |
Oct 05, 2018 | 29.50 | 29.61 | 28.94 | 29.28 | 197,440 | -0.21(-0.73%) |
Oct 04, 2018 | 30.28 | 30.28 | 29.33 | 29.49 | 403,124 | -1.10(-3.61%) |
Oct 03, 2018 | 30.84 | 30.90 | 30.52 | 30.60 | 63,072 | +0.03(+0.10%) |
Oct 02, 2018 | 30.64 | 30.69 | 30.30 | 30.57 | 85,337 | -0.57(-1.82%) |
Oct 01, 2018 | 31.48 | 31.54 | 31.10 | 31.13 | 78,233 | -0.20(-0.62%) |
Sep 28, 2018 | 31.34 | 31.50 | 31.20 | 31.33 | 187,108 | -0.29(-0.93%) |
Sep 27, 2018 | 31.55 | 31.70 | 31.42 | 31.62 | 90,776 | -0.06(-0.19%) |
Sep 26, 2018 | 31.51 | 32.07 | 31.51 | 31.68 | 61,181 | +0.26(+0.82%) |
Sep 25, 2018 | 31.43 | 31.51 | 31.32 | 31.42 | 31,900 | -0.01(-0.05%) |
Sep 24, 2018 | 31.52 | 31.52 | 31.20 | 31.44 | 59,524 | -0.43(-1.35%) |
Sep 21, 2018 | 32.10 | 32.11 | 31.87 | 31.87 | 53,810 | +0.18(+0.56%) |
Sep 20, 2018 | 31.54 | 31.81 | 31.46 | 31.69 | 73,347 | +0.42(+1.34%) |
Sep 19, 2018 | 30.77 | 31.30 | 30.77 | 31.27 | 68,021 | +0.64(+2.07%) |
Sep 18, 2018 | 30.53 | 30.82 | 30.51 | 30.64 | 68,354 | +0.13(+0.42%) |
Sep 17, 2018 | 30.68 | 30.77 | 30.45 | 30.51 | 76,397 | -0.47(-1.51%) |
Sep 14, 2018 | 31.18 | 31.27 | 30.83 | 30.98 | 72,940 | -0.18(-0.56%) |
Sep 13, 2018 | 30.83 | 31.35 | 30.83 | 31.15 | 332,105 | +0.91(+3.03%) |
Sep 12, 2018 | 29.83 | 30.36 | 29.58 | 30.24 | 137,487 | +0.30(+1.01%) |
Sep 11, 2018 | 29.39 | 29.94 | 29.38 | 29.94 | 84,378 | +0.19(+0.64%) |
Sep 10, 2018 | 30.35 | 30.35 | 29.70 | 29.75 | 186,886 | -0.68(-2.25%) |
Sep 07, 2018 | 30.31 | 30.79 | 30.31 | 30.43 | 82,761 | +0.05(+0.16%) |
Sep 06, 2018 | 30.57 | 30.77 | 30.25 | 30.38 | 74,973 | -0.10(-0.32%) |
Sep 05, 2018 | 31.12 | 31.12 | 30.47 | 30.48 | 159,703 | -1.10(-3.50%) |