Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 22.46 | 22.70 | 22.11 | 22.42 | 159,070 | +0.11(+0.50%) |
Aug 29, 2019 | 21.98 | 22.97 | 21.95 | 22.31 | 412,955 | +0.56(+2.58%) |
Aug 28, 2019 | 21.20 | 22.16 | 21.07 | 21.75 | 473,869 | +0.96(+4.61%) |
Aug 27, 2019 | 21.93 | 21.93 | 20.53 | 20.79 | 293,955 | -0.86(-3.96%) |
Aug 26, 2019 | 21.70 | 21.93 | 21.45 | 21.65 | 252,725 | -0.01(-0.04%) |
Aug 23, 2019 | 22.26 | 22.61 | 21.43 | 21.66 | 351,452 | -0.78(-3.49%) |
Aug 22, 2019 | 22.64 | 22.81 | 22.22 | 22.44 | 247,094 | -0.29(-1.26%) |
Aug 21, 2019 | 22.91 | 23.04 | 22.52 | 22.73 | 327,464 | +0.06(+0.24%) |
Aug 20, 2019 | 22.58 | 22.84 | 22.22 | 22.67 | 447,978 | +0.04(+0.16%) |
Aug 19, 2019 | 22.77 | 22.86 | 22.35 | 22.63 | 278,161 | +0.18(+0.82%) |
Aug 16, 2019 | 22.34 | 22.65 | 22.15 | 22.45 | 185,979 | +0.09(+0.41%) |
Aug 15, 2019 | 22.91 | 23.07 | 22.18 | 22.36 | 193,843 | -0.63(-2.73%) |
Aug 14, 2019 | 23.69 | 23.79 | 22.71 | 22.98 | 345,648 | -1.17(-4.85%) |
Aug 13, 2019 | 24.68 | 24.98 | 23.52 | 24.16 | 468,055 | -0.49(-1.98%) |
Aug 12, 2019 | 24.88 | 25.00 | 24.25 | 24.64 | 448,245 | -0.28(-1.11%) |
Aug 09, 2019 | 25.16 | 25.67 | 24.81 | 24.92 | 300,996 | -0.37(-1.46%) |
Aug 08, 2019 | 24.74 | 25.58 | 24.39 | 25.29 | 402,139 | +0.78(+3.20%) |
Aug 07, 2019 | 25.62 | 25.80 | 24.26 | 24.51 | 367,743 | -1.47(-5.68%) |
Aug 06, 2019 | 26.04 | 26.25 | 24.73 | 25.98 | 405,874 | +0.64(+2.51%) |
Aug 05, 2019 | 24.75 | 26.23 | 23.38 | 25.34 | 1,101,031 | +0.55(+2.23%) |
Aug 02, 2019 | 26.09 | 26.77 | 24.66 | 24.79 | 337,671 | -1.49(-5.67%) |
Aug 01, 2019 | 27.93 | 27.94 | 26.08 | 26.28 | 237,129 | -1.65(-5.91%) |
Jul 31, 2019 | 27.95 | 28.25 | 27.72 | 27.93 | 292,362 | -0.03(-0.10%) |
Jul 30, 2019 | 27.81 | 28.38 | 27.63 | 27.96 | 253,661 | +0.15(+0.55%) |
Jul 29, 2019 | 28.07 | 28.28 | 27.45 | 27.81 | 440,209 | -0.17(-0.61%) |
Jul 26, 2019 | 28.10 | 28.38 | 27.71 | 27.98 | 185,283 | -0.13(-0.45%) |
Jul 25, 2019 | 28.60 | 28.60 | 27.16 | 28.10 | 199,243 | -0.35(-1.24%) |
Jul 24, 2019 | 28.47 | 28.83 | 28.26 | 28.45 | 99,501 | -0.06(-0.22%) |
Jul 23, 2019 | 28.98 | 29.58 | 28.44 | 28.52 | 151,787 | -0.36(-1.25%) |
Jul 22, 2019 | 28.39 | 29.00 | 28.25 | 28.88 | 153,128 | +0.58(+2.04%) |
Jul 19, 2019 | 27.84 | 28.79 | 27.84 | 28.30 | 102,183 | +0.38(+1.36%) |
Jul 18, 2019 | 28.08 | 28.08 | 27.14 | 27.92 | 303,175 | -0.14(-0.48%) |
Jul 17, 2019 | 29.07 | 29.26 | 27.96 | 28.06 | 119,318 | -1.09(-3.74%) |
Jul 16, 2019 | 29.70 | 29.74 | 29.01 | 29.15 | 113,446 | -0.41(-1.37%) |
Jul 15, 2019 | 30.46 | 30.46 | 29.48 | 29.55 | 216,567 | -0.80(-2.64%) |
Jul 12, 2019 | 30.51 | 30.51 | 29.91 | 30.36 | 109,949 | -0.14(-0.44%) |
Jul 11, 2019 | 29.93 | 30.55 | 29.62 | 30.49 | 185,868 | +0.74(+2.48%) |
Jul 10, 2019 | 29.56 | 30.33 | 29.40 | 29.75 | 213,435 | +0.36(+1.23%) |
Jul 09, 2019 | 30.03 | 30.14 | 28.97 | 29.39 | 169,418 | -0.68(-2.25%) |
Jul 08, 2019 | 30.42 | 30.93 | 29.99 | 30.07 | 169,744 | -0.47(-1.53%) |
Jul 05, 2019 | 30.37 | 31.10 | 30.33 | 30.54 | 141,237 | +0.01(+0.03%) |
Jul 03, 2019 | 29.93 | 30.53 | 29.85 | 30.53 | 75,555 | +0.68(+2.26%) |
Jul 02, 2019 | 30.39 | 30.63 | 29.46 | 29.85 | 111,049 | -0.59(-1.92%) |
Jul 01, 2019 | 30.28 | 30.73 | 30.28 | 30.44 | 221,694 | +0.46(+1.53%) |
Jun 28, 2019 | 29.39 | 30.04 | 29.13 | 29.98 | 328,850 | +0.70(+2.40%) |
Jun 27, 2019 | 28.72 | 29.38 | 28.45 | 29.27 | 110,751 | +0.52(+1.82%) |
Jun 26, 2019 | 28.91 | 29.22 | 28.63 | 28.75 | 115,202 | +0.08(+0.28%) |
Jun 25, 2019 | 28.84 | 29.08 | 28.42 | 28.67 | 144,991 | -0.23(-0.81%) |
Jun 24, 2019 | 29.21 | 29.43 | 28.60 | 28.91 | 87,175 | -0.16(-0.56%) |
Jun 21, 2019 | 28.84 | 29.53 | 28.74 | 29.07 | 337,282 | +0.25(+0.88%) |
Jun 20, 2019 | 28.91 | 29.22 | 28.60 | 28.82 | 179,954 | +0.16(+0.57%) |
Jun 19, 2019 | 28.48 | 28.78 | 28.10 | 28.65 | 210,599 | +0.27(+0.95%) |
Jun 18, 2019 | 28.05 | 28.83 | 27.85 | 28.38 | 223,978 | +0.41(+1.45%) |
Jun 17, 2019 | 27.80 | 28.12 | 27.26 | 27.98 | 99,046 | +0.22(+0.78%) |
Jun 14, 2019 | 29.06 | 29.06 | 27.21 | 27.76 | 430,035 | -1.39(-4.76%) |
Jun 13, 2019 | 28.97 | 29.53 | 28.82 | 29.15 | 47,607 | +0.49(+1.70%) |
Jun 12, 2019 | 29.05 | 29.05 | 28.61 | 28.66 | 85,706 | -0.43(-1.49%) |
Jun 11, 2019 | 29.12 | 29.35 | 28.63 | 29.09 | 62,144 | +0.21(+0.72%) |
Jun 10, 2019 | 28.90 | 29.67 | 28.82 | 28.89 | 107,607 | +0.08(+0.28%) |
Jun 07, 2019 | 28.64 | 29.36 | 28.32 | 28.81 | 160,098 | -0.61(-2.08%) |
Jun 06, 2019 | 28.75 | 29.53 | 28.75 | 29.42 | 188,457 | +0.50(+1.75%) |
Jun 05, 2019 | 29.13 | 29.38 | 28.40 | 28.91 | 253,210 | -0.13(-0.43%) |
Jun 04, 2019 | 28.95 | 29.46 | 28.57 | 29.04 | 108,682 | +0.41(+1.42%) |
Jun 03, 2019 | 27.39 | 28.89 | 27.32 | 28.64 | 250,151 | +1.37(+5.03%) |
May 31, 2019 | 27.72 | 28.42 | 27.23 | 27.26 | 181,511 | -0.73(-2.61%) |
May 30, 2019 | 28.52 | 28.81 | 27.86 | 28.00 | 129,431 | -0.47(-1.65%) |
May 29, 2019 | 28.39 | 28.51 | 27.42 | 28.46 | 139,176 | -0.15(-0.54%) |
May 28, 2019 | 29.06 | 29.28 | 28.38 | 28.62 | 103,833 | -0.43(-1.49%) |
May 24, 2019 | 29.15 | 29.20 | 28.57 | 29.05 | 113,832 | +0.10(+0.34%) |
May 23, 2019 | 28.90 | 29.09 | 28.07 | 28.95 | 133,206 | -0.41(-1.41%) |
May 22, 2019 | 29.56 | 29.68 | 28.90 | 29.36 | 84,896 | -0.40(-1.33%) |
May 21, 2019 | 30.22 | 30.68 | 29.76 | 29.76 | 113,240 | -0.25(-0.84%) |
May 20, 2019 | 29.41 | 30.19 | 29.36 | 30.01 | 76,515 | +0.39(+1.31%) |
May 17, 2019 | 29.49 | 29.82 | 29.33 | 29.63 | 131,140 | +0.12(+0.40%) |
May 16, 2019 | 28.87 | 29.59 | 28.62 | 29.51 | 228,069 | +0.71(+2.47%) |
May 15, 2019 | 28.32 | 28.98 | 28.32 | 28.80 | 199,516 | +0.38(+1.33%) |
May 14, 2019 | 28.89 | 28.91 | 28.12 | 28.42 | 102,712 | -0.17(-0.60%) |
May 13, 2019 | 29.41 | 29.49 | 28.36 | 28.59 | 90,715 | -0.93(-3.15%) |
May 10, 2019 | 28.27 | 29.64 | 28.01 | 29.52 | 331,291 | +1.43(+5.10%) |
May 09, 2019 | 28.32 | 28.67 | 27.90 | 28.09 | 214,716 | -0.22(-0.76%) |
May 08, 2019 | 28.13 | 28.94 | 28.13 | 28.30 | 294,209 | +0.14(+0.48%) |
May 07, 2019 | 28.01 | 28.29 | 27.55 | 28.17 | 256,104 | -0.13(-0.45%) |
May 06, 2019 | 28.96 | 28.96 | 28.07 | 28.29 | 266,942 | -0.39(-1.35%) |
May 03, 2019 | 29.94 | 30.54 | 28.66 | 28.68 | 294,345 | -1.32(-4.41%) |
May 02, 2019 | 30.30 | 30.39 | 29.75 | 30.00 | 414,902 | -0.29(-0.96%) |
May 01, 2019 | 30.48 | 30.85 | 30.12 | 30.29 | 272,838 | -0.18(-0.58%) |
Apr 30, 2019 | 31.37 | 31.62 | 30.17 | 30.47 | 333,964 | -0.93(-2.96%) |
Apr 29, 2019 | 32.31 | 32.50 | 31.20 | 31.40 | 371,171 | -0.85(-2.63%) |
Apr 26, 2019 | 34.41 | 34.41 | 32.19 | 32.25 | 609,592 | -1.86(-5.45%) |
Apr 25, 2019 | 33.13 | 35.67 | 32.01 | 34.11 | 948,119 | +0.98(+2.97%) |
Apr 24, 2019 | 33.21 | 33.41 | 32.75 | 33.13 | 263,214 | -0.06(-0.19%) |
Apr 23, 2019 | 33.85 | 34.18 | 32.90 | 33.19 | 189,085 | -0.62(-1.83%) |
Apr 22, 2019 | 33.45 | 33.96 | 33.05 | 33.81 | 314,903 | +0.53(+1.60%) |
Apr 18, 2019 | 33.24 | 33.35 | 32.91 | 33.28 | 149,714 | +0.12(+0.37%) |
Apr 17, 2019 | 33.44 | 33.87 | 33.09 | 33.15 | 179,221 | -0.19(-0.58%) |
Apr 16, 2019 | 33.18 | 33.56 | 32.63 | 33.35 | 71,857 | +0.36(+1.10%) |
Apr 15, 2019 | 32.75 | 33.12 | 32.44 | 32.98 | 111,405 | +0.33(+1.00%) |
Apr 12, 2019 | 33.13 | 33.60 | 32.66 | 32.66 | 218,865 | -0.10(-0.30%) |
Apr 11, 2019 | 32.61 | 32.90 | 32.29 | 32.75 | 192,260 | +0.14(+0.43%) |
Apr 10, 2019 | 32.99 | 33.20 | 32.03 | 32.61 | 178,725 | -0.27(-0.81%) |
Apr 09, 2019 | 33.76 | 33.83 | 32.37 | 32.88 | 152,836 | -0.88(-2.62%) |
Apr 08, 2019 | 33.52 | 34.21 | 33.37 | 33.76 | 300,768 | +0.43(+1.30%) |
Apr 05, 2019 | 33.16 | 33.46 | 32.97 | 33.33 | 165,646 | +0.21(+0.64%) |
Apr 04, 2019 | 32.97 | 33.18 | 32.85 | 33.12 | 102,681 | +0.15(+0.46%) |
Apr 03, 2019 | 33.29 | 33.37 | 32.76 | 32.97 | 117,409 | -0.27(-0.80%) |
Apr 02, 2019 | 33.07 | 33.47 | 32.93 | 33.23 | 81,530 | +0.18(+0.54%) |
Apr 01, 2019 | 32.10 | 33.20 | 32.06 | 33.06 | 120,361 | +1.19(+3.72%) |
Mar 29, 2019 | 32.24 | 32.37 | 31.82 | 31.87 | 180,674 | -0.19(-0.58%) |
Mar 28, 2019 | 30.98 | 32.17 | 30.73 | 32.06 | 478,852 | +1.08(+3.49%) |
Mar 27, 2019 | 31.30 | 31.48 | 30.83 | 30.98 | 361,242 | -0.36(-1.16%) |
Mar 26, 2019 | 31.37 | 31.83 | 31.01 | 31.34 | 187,066 | +0.18(+0.57%) |
Mar 25, 2019 | 32.33 | 32.87 | 31.07 | 31.16 | 366,520 | -1.31(-4.03%) |
Mar 22, 2019 | 33.39 | 33.39 | 32.39 | 32.47 | 272,311 | -1.07(-3.19%) |
Mar 21, 2019 | 33.18 | 33.80 | 33.07 | 33.54 | 123,509 | +0.30(+0.91%) |
Mar 20, 2019 | 34.07 | 34.28 | 33.10 | 33.24 | 242,588 | -0.82(-2.42%) |
Mar 19, 2019 | 33.78 | 34.44 | 33.56 | 34.06 | 242,518 | +0.48(+1.42%) |
Mar 18, 2019 | 32.96 | 33.98 | 32.79 | 33.59 | 276,367 | +0.62(+1.88%) |
Mar 15, 2019 | 32.92 | 33.64 | 32.19 | 32.97 | 3,677,669 | +0.10(+0.30%) |
Mar 14, 2019 | 32.65 | 33.30 | 32.65 | 32.87 | 291,941 | +0.22(+0.68%) |
Mar 13, 2019 | 33.19 | 34.06 | 32.26 | 32.65 | 576,999 | -0.25(-0.75%) |
Mar 12, 2019 | 32.95 | 33.49 | 32.68 | 32.90 | 424,727 | +0.22(+0.68%) |
Mar 11, 2019 | 32.30 | 32.92 | 31.80 | 32.67 | 397,295 | +1.08(+3.42%) |
Mar 08, 2019 | 32.61 | 32.88 | 31.38 | 31.60 | 731,737 | -0.85(-2.62%) |
Mar 07, 2019 | 31.45 | 32.75 | 31.26 | 32.44 | 361,177 | +0.25(+0.77%) |
Mar 06, 2019 | 32.42 | 32.92 | 31.86 | 32.20 | 215,678 | -0.21(-0.66%) |
Mar 05, 2019 | 32.30 | 32.73 | 31.36 | 32.41 | 162,068 | +0.15(+0.47%) |
Mar 04, 2019 | 31.86 | 32.44 | 31.72 | 32.26 | 266,626 | +0.43(+1.36%) |
Mar 01, 2019 | 30.00 | 31.99 | 30.00 | 31.83 | 508,125 | +2.04(+6.83%) |
Feb 28, 2019 | 31.29 | 31.29 | 29.71 | 29.79 | 281,786 | -1.31(-4.21%) |
Feb 27, 2019 | 31.21 | 31.42 | 31.00 | 31.10 | 114,029 | -0.12(-0.40%) |
Feb 26, 2019 | 31.51 | 31.92 | 30.86 | 31.22 | 212,147 | -0.27(-0.87%) |
Feb 25, 2019 | 30.98 | 31.64 | 30.63 | 31.50 | 222,942 | +0.43(+1.40%) |
Feb 22, 2019 | 30.77 | 31.49 | 30.61 | 31.06 | 294,909 | +0.65(+2.15%) |
Feb 21, 2019 | 30.65 | 30.75 | 29.70 | 30.41 | 216,615 | -0.30(-0.98%) |
Feb 20, 2019 | 30.58 | 30.94 | 29.72 | 30.71 | 264,440 | +0.33(+1.08%) |
Feb 19, 2019 | 28.78 | 31.13 | 28.78 | 30.38 | 623,131 | +1.97(+6.95%) |
Feb 15, 2019 | 28.60 | 28.90 | 28.28 | 28.41 | 150,392 | -0.04(-0.16%) |
Feb 14, 2019 | 28.05 | 28.67 | 28.05 | 28.45 | 266,680 | +0.41(+1.45%) |
Feb 13, 2019 | 27.86 | 28.23 | 27.72 | 28.05 | 216,940 | +0.23(+0.83%) |
Feb 12, 2019 | 27.67 | 28.30 | 27.06 | 27.82 | 88,687 | +0.38(+1.39%) |
Feb 11, 2019 | 27.71 | 27.79 | 27.27 | 27.44 | 46,707 | -0.27(-0.96%) |
Feb 08, 2019 | 28.23 | 28.23 | 27.16 | 27.70 | 182,030 | -0.57(-2.00%) |
Feb 07, 2019 | 28.52 | 28.56 | 27.75 | 28.27 | 104,063 | -0.30(-1.05%) |
Feb 06, 2019 | 28.73 | 29.07 | 28.41 | 28.57 | 286,339 | -0.22(-0.77%) |
Feb 05, 2019 | 28.62 | 29.21 | 28.46 | 28.79 | 223,213 | +0.25(+0.87%) |
Feb 04, 2019 | 28.14 | 28.54 | 27.76 | 28.54 | 63,767 | +0.22(+0.78%) |
Feb 01, 2019 | 28.20 | 28.54 | 27.70 | 28.32 | 192,538 | +0.34(+1.22%) |
Jan 31, 2019 | 28.74 | 28.74 | 27.62 | 27.98 | 157,908 | -0.78(-2.72%) |
Jan 30, 2019 | 29.00 | 29.11 | 28.59 | 28.76 | 206,840 | -0.20(-0.69%) |
Jan 29, 2019 | 29.07 | 29.30 | 28.76 | 28.96 | 320,446 | +0.13(+0.45%) |
Jan 28, 2019 | 28.24 | 29.10 | 28.24 | 28.83 | 220,185 | +0.37(+1.31%) |
Jan 25, 2019 | 27.42 | 28.80 | 27.42 | 28.46 | 265,388 | +1.35(+4.97%) |
Jan 24, 2019 | 26.99 | 27.48 | 26.83 | 27.11 | 124,068 | +0.07(+0.26%) |
Jan 23, 2019 | 27.66 | 27.74 | 26.68 | 27.04 | 86,594 | -0.53(-1.92%) |
Jan 22, 2019 | 28.40 | 28.45 | 27.57 | 27.57 | 81,158 | -1.05(-3.67%) |
Jan 18, 2019 | 28.86 | 29.11 | 28.37 | 28.62 | 64,678 | -0.05(-0.18%) |
Jan 17, 2019 | 28.67 | 29.15 | 28.42 | 28.67 | 89,569 | -0.30(-1.05%) |
Jan 16, 2019 | 28.07 | 29.06 | 27.70 | 28.98 | 223,894 | +0.63(+2.24%) |
Jan 15, 2019 | 27.35 | 28.54 | 27.29 | 28.34 | 159,225 | +1.34(+4.95%) |
Jan 14, 2019 | 27.16 | 27.81 | 26.75 | 27.01 | 80,145 | -0.81(-2.91%) |
Jan 11, 2019 | 28.37 | 28.60 | 26.94 | 27.81 | 268,495 | -0.66(-2.32%) |
Jan 10, 2019 | 29.52 | 29.52 | 28.32 | 28.47 | 188,823 | -1.13(-3.82%) |
Jan 09, 2019 | 30.06 | 30.65 | 29.27 | 29.60 | 329,306 | +0.03(+0.12%) |
Jan 08, 2019 | 29.86 | 30.90 | 29.51 | 29.57 | 282,754 | +0.02(+0.06%) |
Jan 07, 2019 | 29.25 | 30.67 | 29.15 | 29.55 | 317,985 | +0.50(+1.70%) |
Jan 04, 2019 | 27.07 | 29.66 | 27.05 | 29.06 | 381,970 | +2.13(+7.91%) |
Jan 03, 2019 | 25.72 | 27.17 | 25.72 | 26.93 | 138,977 | +1.15(+4.45%) |
Jan 02, 2019 | 24.85 | 25.97 | 24.73 | 25.78 | 148,563 | +0.72(+2.88%) |
Dec 31, 2018 | 23.72 | 25.32 | 23.66 | 25.06 | 172,398 | +1.47(+6.22%) |
Dec 28, 2018 | 23.75 | 24.03 | 22.87 | 23.59 | 247,204 | -0.26(-1.09%) |
Dec 27, 2018 | 24.27 | 24.95 | 22.94 | 23.85 | 208,581 | -0.76(-3.07%) |
Dec 26, 2018 | 23.98 | 24.69 | 22.66 | 24.61 | 367,644 | +0.70(+2.94%) |
Dec 24, 2018 | 24.02 | 24.72 | 22.92 | 23.90 | 135,456 | -0.27(-1.11%) |
Dec 21, 2018 | 25.87 | 26.36 | 24.03 | 24.17 | 359,067 | -1.80(-6.93%) |
Dec 20, 2018 | 26.95 | 27.32 | 25.00 | 25.97 | 229,442 | -1.31(-4.81%) |
Dec 19, 2018 | 27.36 | 27.87 | 26.50 | 27.28 | 270,536 | -0.17(-0.63%) |
Dec 18, 2018 | 28.79 | 28.94 | 26.97 | 27.46 | 217,450 | -1.29(-4.47%) |
Dec 17, 2018 | 30.14 | 30.14 | 28.48 | 28.74 | 200,690 | -1.43(-4.75%) |
Dec 14, 2018 | 29.85 | 31.26 | 29.85 | 30.18 | 212,448 | -0.21(-0.69%) |
Dec 13, 2018 | 29.81 | 31.10 | 29.76 | 30.39 | 153,856 | +0.46(+1.54%) |
Dec 12, 2018 | 29.60 | 30.27 | 29.17 | 29.93 | 160,265 | +0.45(+1.53%) |
Dec 11, 2018 | 29.27 | 30.40 | 28.46 | 29.47 | 336,542 | +0.39(+1.34%) |
Dec 10, 2018 | 29.06 | 29.45 | 28.22 | 29.08 | 167,155 | -0.38(-1.30%) |
Dec 07, 2018 | 28.57 | 29.57 | 28.30 | 29.46 | 192,653 | +1.23(+4.37%) |
Dec 06, 2018 | 28.30 | 28.70 | 27.21 | 28.23 | 220,745 | -0.47(-1.63%) |
Dec 04, 2018 | 29.60 | 29.60 | 28.47 | 28.70 | 171,823 | -0.79(-2.68%) |
Dec 03, 2018 | 29.45 | 29.72 | 29.11 | 29.49 | 167,762 | +0.70(+2.44%) |
Nov 30, 2018 | 29.64 | 29.64 | 28.37 | 28.79 | 207,845 | -0.92(-3.10%) |
Nov 29, 2018 | 28.25 | 29.99 | 28.25 | 29.71 | 310,319 | +1.49(+5.26%) |
Nov 28, 2018 | 28.57 | 28.60 | 27.89 | 28.22 | 185,703 | -0.26(-0.92%) |
Nov 27, 2018 | 29.53 | 30.02 | 28.30 | 28.48 | 320,388 | -1.12(-3.79%) |
Nov 26, 2018 | 31.07 | 31.21 | 29.42 | 29.60 | 158,176 | -1.13(-3.68%) |
Nov 23, 2018 | 30.38 | 30.94 | 29.76 | 30.73 | 92,413 | +0.03(+0.08%) |
Nov 21, 2018 | 30.71 | 30.71 | 30.71 | 0 | +1.07(+3.61%) | |
Nov 20, 2018 | 30.93 | 31.05 | 29.48 | 29.64 | 207,304 | -1.64(-5.25%) |
Nov 19, 2018 | 31.41 | 31.83 | 30.93 | 31.28 | 91,569 | -0.36(-1.15%) |
Nov 16, 2018 | 31.72 | 31.85 | 31.32 | 31.65 | 191,502 | -0.03(-0.11%) |
Nov 15, 2018 | 31.53 | 32.00 | 31.27 | 31.68 | 106,678 | +0.16(+0.50%) |
Nov 14, 2018 | 32.52 | 32.52 | 31.29 | 31.52 | 267,337 | -0.71(-2.21%) |
Nov 13, 2018 | 32.82 | 33.20 | 32.16 | 32.24 | 154,338 | -0.50(-1.51%) |
Nov 12, 2018 | 33.31 | 33.82 | 32.59 | 32.73 | 117,480 | -0.38(-1.15%) |
Nov 09, 2018 | 34.69 | 34.77 | 32.89 | 33.11 | 275,975 | -1.70(-4.89%) |
Nov 08, 2018 | 36.53 | 37.18 | 34.69 | 34.82 | 339,411 | -1.47(-4.05%) |
Nov 07, 2018 | 36.54 | 38.21 | 35.77 | 36.29 | 1,030,544 | +5.35(+17.30%) |
Nov 06, 2018 | 29.91 | 31.01 | 29.84 | 30.93 | 246,911 | +0.96(+3.22%) |
Nov 05, 2018 | 29.54 | 30.33 | 29.13 | 29.97 | 267,953 | +0.41(+1.38%) |
Nov 02, 2018 | 29.49 | 30.04 | 29.27 | 29.56 | 338,697 | +0.63(+2.16%) |
Nov 01, 2018 | 30.16 | 30.58 | 28.45 | 28.94 | 426,145 | -0.24(-0.82%) |
Oct 31, 2018 | 29.72 | 29.87 | 28.90 | 29.17 | 287,540 | -0.22(-0.76%) |
Oct 30, 2018 | 29.82 | 30.16 | 28.35 | 29.40 | 183,337 | -0.40(-1.35%) |
Oct 29, 2018 | 30.43 | 31.56 | 29.50 | 29.80 | 121,596 | -0.44(-1.44%) |
Oct 26, 2018 | 30.23 | 30.95 | 29.97 | 30.23 | 172,838 | -0.36(-1.17%) |
Oct 25, 2018 | 31.34 | 31.77 | 30.39 | 30.59 | 201,052 | -0.64(-2.05%) |
Oct 24, 2018 | 32.93 | 33.22 | 31.23 | 31.23 | 125,347 | -1.86(-5.63%) |
Oct 23, 2018 | 32.98 | 33.24 | 31.61 | 33.10 | 148,649 | -0.21(-0.64%) |
Oct 22, 2018 | 33.40 | 33.73 | 32.99 | 33.31 | 119,346 | -0.09(-0.26%) |
Oct 19, 2018 | 33.57 | 34.03 | 32.93 | 33.40 | 145,339 | -0.22(-0.66%) |
Oct 18, 2018 | 33.58 | 34.48 | 33.32 | 33.62 | 242,098 | -0.09(-0.25%) |
Oct 17, 2018 | 34.29 | 34.29 | 33.19 | 33.70 | 574,620 | -0.46(-1.35%) |
Oct 16, 2018 | 33.75 | 34.45 | 33.54 | 34.16 | 103,012 | +0.49(+1.45%) |
Oct 15, 2018 | 33.58 | 34.48 | 33.22 | 33.68 | 227,115 | +0.01(+0.03%) |
Oct 12, 2018 | 35.16 | 35.16 | 31.62 | 33.67 | 591,888 | -1.20(-3.43%) |
Oct 11, 2018 | 34.64 | 35.59 | 34.11 | 34.87 | 381,873 | +0.27(+0.79%) |
Oct 10, 2018 | 34.37 | 34.73 | 34.08 | 34.59 | 499,112 | +0.29(+0.85%) |
Oct 09, 2018 | 34.68 | 34.87 | 34.18 | 34.30 | 61,524 | -0.33(-0.96%) |
Oct 08, 2018 | 34.44 | 34.71 | 33.98 | 34.63 | 255,192 | +0.15(+0.42%) |
Oct 05, 2018 | 33.69 | 34.92 | 33.69 | 34.49 | 279,210 | +0.84(+2.49%) |
Oct 04, 2018 | 33.58 | 34.13 | 33.03 | 33.65 | 191,229 | +0.09(+0.25%) |
Oct 03, 2018 | 32.25 | 33.69 | 32.25 | 33.57 | 233,087 | +1.32(+4.11%) |
Oct 02, 2018 | 33.41 | 33.97 | 32.20 | 32.24 | 320,462 | -1.08(-3.23%) |
Oct 01, 2018 | 30.47 | 33.69 | 30.35 | 33.32 | 403,808 | +3.06(+10.11%) |
Sep 28, 2018 | 29.93 | 30.57 | 29.66 | 30.26 | 560,526 | +0.32(+1.06%) |
Sep 27, 2018 | 29.44 | 30.02 | 29.08 | 29.94 | 157,754 | +0.72(+2.46%) |
Sep 26, 2018 | 29.91 | 29.91 | 28.99 | 29.23 | 233,660 | -0.60(-2.01%) |
Sep 25, 2018 | 29.29 | 30.11 | 29.12 | 29.82 | 314,429 | +0.59(+2.02%) |
Sep 24, 2018 | 31.04 | 31.05 | 28.63 | 29.23 | 830,630 | -2.40(-7.59%) |
Sep 21, 2018 | 31.51 | 31.68 | 30.75 | 31.64 | 369,315 | +0.19(+0.60%) |
Sep 20, 2018 | 31.52 | 31.98 | 30.64 | 31.45 | 259,651 | -0.07(-0.22%) |
Sep 19, 2018 | 32.26 | 32.26 | 30.47 | 31.52 | 483,662 | -0.80(-2.49%) |
Sep 18, 2018 | 32.87 | 33.07 | 32.26 | 32.32 | 279,134 | -0.55(-1.66%) |
Sep 17, 2018 | 33.57 | 33.57 | 32.69 | 32.87 | 149,983 | -0.84(-2.48%) |
Sep 14, 2018 | 34.49 | 34.51 | 33.50 | 33.70 | 170,615 | -0.74(-2.16%) |
Sep 13, 2018 | 35.04 | 35.04 | 33.79 | 34.45 | 187,069 | -0.68(-1.92%) |
Sep 12, 2018 | 35.02 | 35.57 | 34.69 | 35.12 | 365,744 | +0.06(+0.17%) |
Sep 11, 2018 | 34.48 | 35.12 | 33.84 | 35.06 | 321,885 | +0.58(+1.69%) |
Sep 10, 2018 | 35.20 | 35.24 | 34.30 | 34.48 | 212,589 | -0.53(-1.51%) |
Sep 07, 2018 | 35.72 | 36.12 | 34.81 | 35.01 | 204,902 | -0.64(-1.80%) |
Sep 06, 2018 | 37.27 | 37.27 | 35.52 | 35.65 | 129,960 | -1.54(-4.14%) |
Sep 05, 2018 | 37.46 | 37.80 | 36.48 | 37.19 | 236,338 | -0.48(-1.27%) |