Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 37.49 | 37.69 | 37.13 | 37.14 | 5,904 | +0.09(+0.25%) |
Aug 29, 2019 | 36.30 | 37.05 | 36.30 | 37.05 | 4,813 | +0.57(+1.57%) |
Aug 28, 2019 | 36.89 | 37.17 | 36.09 | 36.48 | 6,599 | -0.20(-0.56%) |
Aug 27, 2019 | 37.14 | 37.40 | 36.68 | 36.68 | 9,646 | +0.28(+0.77%) |
Aug 26, 2019 | 35.75 | 36.41 | 35.75 | 36.41 | 3,160 | +1.44(+4.13%) |
Aug 23, 2019 | 36.36 | 36.55 | 34.96 | 34.96 | 8,289 | -1.50(-4.12%) |
Aug 22, 2019 | 36.54 | 36.54 | 35.82 | 36.46 | 8,357 | +0.06(+0.16%) |
Aug 21, 2019 | 35.58 | 36.40 | 35.50 | 36.40 | 14,697 | +0.83(+2.32%) |
Aug 20, 2019 | 36.06 | 36.06 | 35.19 | 35.58 | 12,789 | -0.23(-0.63%) |
Aug 19, 2019 | 35.00 | 36.15 | 34.94 | 35.81 | 13,636 | +0.74(+2.11%) |
Aug 16, 2019 | 34.88 | 35.22 | 34.81 | 35.07 | 18,282 | +0.30(+0.86%) |
Aug 15, 2019 | 33.36 | 34.96 | 33.36 | 34.77 | 15,993 | +1.39(+4.17%) |
Aug 14, 2019 | 34.40 | 34.73 | 33.22 | 33.38 | 15,321 | -0.81(-2.37%) |
Aug 13, 2019 | 34.22 | 34.41 | 33.62 | 34.19 | 8,176 | -0.04(-0.12%) |
Aug 12, 2019 | 34.49 | 34.53 | 33.90 | 34.23 | 13,149 | -0.20(-0.59%) |
Aug 09, 2019 | 34.00 | 34.78 | 34.00 | 34.43 | 12,150 | +0.19(+0.57%) |
Aug 08, 2019 | 32.98 | 34.36 | 32.83 | 34.24 | 15,489 | +0.89(+2.68%) |
Aug 07, 2019 | 33.46 | 33.62 | 31.86 | 33.34 | 19,158 | +0.35(+1.05%) |
Aug 06, 2019 | 32.10 | 33.24 | 30.85 | 33.00 | 17,453 | +1.22(+3.82%) |
Aug 05, 2019 | 33.20 | 33.50 | 31.31 | 31.78 | 13,173 | -1.46(-4.39%) |
Aug 02, 2019 | 33.59 | 34.01 | 33.19 | 33.24 | 14,081 | +0.01(+0.04%) |
Aug 01, 2019 | 32.01 | 33.64 | 32.01 | 33.23 | 25,248 | +0.77(+2.37%) |
Jul 31, 2019 | 32.68 | 33.23 | 32.08 | 32.46 | 19,094 | -0.25(-0.75%) |
Jul 30, 2019 | 33.56 | 33.73 | 32.28 | 32.71 | 32,880 | -0.85(-2.55%) |
Jul 29, 2019 | 33.25 | 33.66 | 32.79 | 33.56 | 25,720 | +0.50(+1.52%) |
Jul 26, 2019 | 32.85 | 33.31 | 32.57 | 33.06 | 14,535 | +0.46(+1.40%) |
Jul 25, 2019 | 33.08 | 33.30 | 32.28 | 32.60 | 12,729 | -0.39(-1.17%) |
Jul 24, 2019 | 32.94 | 33.02 | 32.34 | 32.99 | 15,164 | +0.05(+0.16%) |
Jul 23, 2019 | 33.49 | 33.49 | 32.80 | 32.94 | 18,138 | -0.56(-1.66%) |
Jul 22, 2019 | 34.28 | 34.28 | 33.02 | 33.49 | 18,866 | -0.37(-1.09%) |
Jul 19, 2019 | 35.25 | 35.25 | 33.82 | 33.86 | 12,036 | -1.41(-4.00%) |
Jul 18, 2019 | 34.02 | 35.27 | 33.95 | 35.27 | 14,698 | +0.72(+2.09%) |
Jul 17, 2019 | 34.57 | 34.97 | 34.51 | 34.55 | 18,022 | +0.54(+1.58%) |
Jul 16, 2019 | 34.54 | 34.54 | 33.75 | 34.01 | 10,775 | -0.53(-1.53%) |
Jul 15, 2019 | 34.34 | 34.75 | 34.16 | 34.54 | 8,724 | +0.25(+0.74%) |
Jul 12, 2019 | 35.06 | 35.06 | 34.16 | 34.28 | 14,081 | -0.61(-1.74%) |
Jul 11, 2019 | 34.67 | 35.22 | 34.05 | 34.89 | 17,066 | -0.03(-0.08%) |
Jul 10, 2019 | 34.52 | 35.23 | 34.52 | 34.92 | 31,641 | +0.30(+0.88%) |
Jul 09, 2019 | 34.41 | 34.61 | 34.19 | 34.61 | 4,871 | +0.15(+0.44%) |
Jul 08, 2019 | 34.36 | 34.63 | 33.97 | 34.46 | 17,583 | +0.04(+0.13%) |
Jul 05, 2019 | 33.87 | 34.46 | 32.82 | 34.41 | 13,853 | -0.14(-0.41%) |
Jul 03, 2019 | 34.03 | 35.07 | 34.03 | 34.56 | 18,055 | +0.85(+2.53%) |
Jul 02, 2019 | 32.97 | 33.90 | 32.97 | 33.70 | 18,998 | +1.16(+3.57%) |
Jul 01, 2019 | 33.05 | 33.05 | 31.69 | 32.54 | 38,941 | -0.31(-0.94%) |
Jun 28, 2019 | 32.45 | 33.14 | 32.20 | 32.85 | 18,623 | +0.49(+1.52%) |
Jun 27, 2019 | 32.41 | 32.76 | 32.02 | 32.35 | 31,048 | +0.10(+0.30%) |
Jun 26, 2019 | 34.18 | 34.35 | 32.26 | 32.26 | 31,205 | -2.25(-6.51%) |
Jun 25, 2019 | 34.80 | 35.05 | 34.50 | 34.50 | 3,491 | -0.61(-1.75%) |
Jun 24, 2019 | 35.62 | 35.62 | 34.78 | 35.12 | 5,844 | -0.03(-0.07%) |
Jun 21, 2019 | 34.97 | 35.23 | 33.97 | 35.14 | 28,519 | +0.46(+1.31%) |
Jun 20, 2019 | 34.70 | 34.81 | 33.78 | 34.69 | 20,514 | +0.47(+1.38%) |
Jun 19, 2019 | 33.31 | 34.40 | 33.21 | 34.22 | 19,135 | +0.92(+2.77%) |
Jun 18, 2019 | 34.21 | 34.21 | 32.71 | 33.29 | 28,967 | -0.28(-0.82%) |
Jun 17, 2019 | 34.05 | 34.18 | 33.20 | 33.57 | 17,500 | -0.43(-1.28%) |
Jun 14, 2019 | 33.09 | 34.15 | 33.09 | 34.00 | 17,339 | +1.08(+3.27%) |
Jun 13, 2019 | 32.73 | 33.05 | 32.38 | 32.92 | 16,922 | +0.15(+0.45%) |
Jun 12, 2019 | 32.35 | 32.89 | 32.35 | 32.78 | 19,803 | +1.28(+4.06%) |
Jun 11, 2019 | 31.93 | 32.30 | 31.23 | 31.50 | 11,309 | -0.73(-2.26%) |
Jun 10, 2019 | 32.57 | 32.57 | 31.89 | 32.22 | 27,361 | -0.64(-1.95%) |
Jun 07, 2019 | 34.34 | 34.67 | 32.83 | 32.86 | 43,007 | -0.75(-2.22%) |
Jun 06, 2019 | 33.15 | 33.75 | 32.97 | 33.61 | 32,916 | +0.59(+1.78%) |
Jun 05, 2019 | 31.34 | 33.28 | 31.34 | 33.02 | 40,861 | +1.94(+6.23%) |
Jun 04, 2019 | 31.22 | 31.22 | 29.39 | 31.08 | 15,018 | +0.07(+0.23%) |
Jun 03, 2019 | 30.25 | 31.08 | 30.00 | 31.01 | 11,152 | +0.92(+3.06%) |
May 31, 2019 | 29.38 | 30.19 | 29.36 | 30.09 | 9,354 | +0.40(+1.36%) |
May 30, 2019 | 29.73 | 30.22 | 29.47 | 29.69 | 10,539 | -0.11(-0.35%) |
May 29, 2019 | 30.95 | 31.30 | 29.74 | 29.80 | 43,935 | -1.23(-3.96%) |
May 28, 2019 | 32.83 | 32.89 | 31.02 | 31.02 | 35,771 | -1.57(-4.81%) |
May 24, 2019 | 32.59 | 33.36 | 32.59 | 32.59 | 44,034 | -0.27(-0.83%) |
May 23, 2019 | 32.12 | 32.86 | 32.12 | 32.86 | 43,606 | +0.77(+2.40%) |
May 22, 2019 | 31.39 | 32.13 | 31.25 | 32.09 | 31,336 | +0.84(+2.69%) |
May 21, 2019 | 31.29 | 32.07 | 31.24 | 31.25 | 21,325 | +0.01(+0.03%) |
May 20, 2019 | 30.87 | 31.68 | 30.87 | 31.24 | 20,684 | +0.18(+0.56%) |
May 17, 2019 | 30.51 | 31.35 | 30.51 | 31.07 | 12,890 | +0.53(+1.72%) |
May 16, 2019 | 30.37 | 30.77 | 30.37 | 30.54 | 3,907 | +0.53(+1.76%) |
May 15, 2019 | 30.00 | 30.41 | 30.00 | 30.01 | 9,692 | -0.08(-0.27%) |
May 14, 2019 | 30.80 | 30.80 | 30.00 | 30.09 | 12,718 | -0.69(-2.25%) |
May 13, 2019 | 29.51 | 30.86 | 29.13 | 30.79 | 21,471 | +1.11(+3.74%) |
May 10, 2019 | 28.32 | 29.82 | 28.32 | 29.68 | 7,186 | +1.37(+4.83%) |
May 09, 2019 | 28.58 | 28.60 | 27.96 | 28.31 | 11,319 | -0.08(-0.30%) |
May 08, 2019 | 29.27 | 29.27 | 28.34 | 28.39 | 15,922 | -1.20(-4.05%) |
May 07, 2019 | 29.52 | 29.81 | 29.37 | 29.59 | 8,384 | -0.37(-1.22%) |
May 06, 2019 | 30.51 | 30.63 | 29.76 | 29.96 | 21,451 | -0.51(-1.67%) |
May 03, 2019 | 30.17 | 30.54 | 29.90 | 30.47 | 8,783 | +0.53(+1.77%) |
May 02, 2019 | 30.24 | 30.51 | 29.37 | 29.94 | 45,989 | -0.28(-0.93%) |
May 01, 2019 | 31.06 | 31.06 | 30.15 | 30.22 | 29,376 | -0.85(-2.72%) |
Apr 30, 2019 | 29.93 | 31.09 | 29.93 | 31.06 | 25,466 | +1.42(+4.78%) |
Apr 29, 2019 | 30.02 | 30.02 | 29.41 | 29.65 | 11,454 | -0.51(-1.70%) |
Apr 26, 2019 | 30.77 | 30.97 | 30.15 | 30.16 | 8,898 | -0.01(-0.02%) |
Apr 25, 2019 | 29.37 | 30.35 | 29.37 | 30.16 | 19,236 | +0.46(+1.53%) |
Apr 24, 2019 | 29.35 | 29.91 | 29.35 | 29.71 | 13,914 | +0.51(+1.76%) |
Apr 23, 2019 | 28.92 | 29.28 | 28.53 | 29.19 | 11,754 | +0.33(+1.14%) |
Apr 22, 2019 | 29.06 | 29.10 | 28.73 | 28.87 | 11,370 | -0.13(-0.45%) |
Apr 18, 2019 | 29.12 | 29.47 | 28.99 | 29.00 | 9,696 | -0.02(-0.07%) |
Apr 17, 2019 | 29.23 | 29.23 | 28.87 | 29.02 | 12,368 | -0.19(-0.66%) |
Apr 16, 2019 | 30.49 | 30.52 | 29.11 | 29.21 | 10,061 | -1.20(-3.94%) |
Apr 15, 2019 | 30.29 | 30.76 | 30.29 | 30.40 | 11,805 | -0.07(-0.22%) |
Apr 12, 2019 | 29.36 | 30.47 | 29.35 | 30.47 | 8,213 | +0.40(+1.33%) |
Apr 11, 2019 | 29.64 | 30.07 | 29.61 | 30.07 | 4,394 | +0.55(+1.87%) |
Apr 10, 2019 | 30.09 | 30.68 | 29.46 | 29.52 | 27,441 | -0.32(-1.07%) |
Apr 09, 2019 | 29.63 | 29.93 | 29.59 | 29.84 | 4,786 | +0.13(+0.45%) |
Apr 08, 2019 | 30.18 | 30.20 | 29.53 | 29.70 | 11,643 | -0.63(-2.07%) |
Apr 05, 2019 | 29.61 | 30.33 | 29.42 | 30.33 | 15,286 | +0.83(+2.81%) |
Apr 04, 2019 | 29.96 | 29.96 | 29.07 | 29.50 | 26,086 | -0.36(-1.20%) |
Apr 03, 2019 | 29.53 | 30.21 | 29.21 | 29.86 | 34,751 | -0.10(-0.33%) |
Apr 02, 2019 | 30.26 | 30.26 | 29.46 | 29.96 | 20,862 | -0.00(-0.00%) |
Apr 01, 2019 | 30.65 | 30.65 | 29.38 | 29.96 | 34,352 | -0.66(-2.16%) |
Mar 29, 2019 | 29.67 | 30.63 | 29.67 | 30.62 | 22,587 | +0.55(+1.82%) |
Mar 28, 2019 | 31.12 | 31.30 | 29.80 | 30.08 | 35,694 | -1.00(-3.21%) |
Mar 27, 2019 | 31.97 | 31.97 | 30.86 | 31.08 | 28,795 | -0.74(-2.32%) |
Mar 26, 2019 | 31.44 | 31.86 | 31.29 | 31.82 | 24,748 | +0.60(+1.93%) |
Mar 25, 2019 | 31.04 | 31.43 | 30.87 | 31.21 | 21,870 | +0.14(+0.44%) |
Mar 22, 2019 | 30.93 | 31.68 | 30.79 | 31.08 | 43,577 | +0.63(+2.05%) |
Mar 21, 2019 | 29.39 | 30.62 | 29.39 | 30.45 | 17,813 | +0.86(+2.89%) |
Mar 20, 2019 | 29.38 | 30.15 | 29.12 | 29.59 | 38,582 | +0.33(+1.14%) |
Mar 19, 2019 | 30.51 | 30.51 | 28.98 | 29.26 | 59,384 | -1.06(-3.50%) |
Mar 18, 2019 | 31.10 | 31.10 | 29.96 | 30.32 | 68,549 | -0.40(-1.30%) |
Mar 15, 2019 | 30.39 | 30.97 | 30.08 | 30.72 | 17,623 | +0.40(+1.33%) |
Mar 14, 2019 | 30.72 | 30.87 | 30.14 | 30.32 | 35,978 | -0.10(-0.32%) |
Mar 13, 2019 | 30.17 | 30.61 | 30.17 | 30.41 | 31,996 | +0.12(+0.41%) |
Mar 12, 2019 | 29.95 | 30.37 | 29.89 | 30.29 | 20,916 | +0.59(+1.99%) |
Mar 11, 2019 | 29.23 | 29.72 | 29.08 | 29.70 | 17,016 | +0.63(+2.18%) |
Mar 08, 2019 | 28.57 | 29.07 | 28.43 | 29.07 | 43,193 | +0.27(+0.93%) |
Mar 07, 2019 | 28.52 | 29.05 | 28.52 | 28.80 | 17,496 | +0.25(+0.88%) |
Mar 06, 2019 | 28.48 | 28.80 | 28.35 | 28.55 | 11,390 | -0.01(-0.03%) |
Mar 05, 2019 | 28.61 | 28.75 | 28.40 | 28.55 | 26,134 | -0.03(-0.11%) |
Mar 04, 2019 | 28.43 | 28.59 | 27.91 | 28.59 | 7,902 | +0.15(+0.54%) |
Mar 01, 2019 | 28.17 | 28.52 | 27.86 | 28.43 | 42,157 | +0.09(+0.31%) |
Feb 28, 2019 | 27.94 | 28.51 | 27.51 | 28.35 | 13,378 | +0.45(+1.62%) |
Feb 27, 2019 | 27.76 | 28.08 | 27.69 | 27.89 | 9,168 | +0.18(+0.65%) |
Feb 26, 2019 | 27.63 | 28.01 | 27.34 | 27.71 | 21,546 | -0.18(-0.66%) |
Feb 25, 2019 | 28.68 | 28.68 | 27.66 | 27.90 | 29,138 | -0.51(-1.80%) |
Feb 22, 2019 | 28.14 | 28.41 | 27.72 | 28.41 | 28,680 | +0.52(+1.87%) |
Feb 21, 2019 | 27.17 | 28.01 | 26.88 | 27.89 | 22,081 | +0.63(+2.29%) |
Feb 20, 2019 | 26.87 | 27.41 | 26.64 | 27.26 | 8,016 | +0.37(+1.39%) |
Feb 19, 2019 | 26.25 | 26.99 | 26.25 | 26.89 | 14,000 | +0.44(+1.67%) |
Feb 15, 2019 | 26.53 | 26.65 | 26.18 | 26.44 | 23,958 | +0.22(+0.83%) |
Feb 14, 2019 | 26.33 | 26.65 | 26.11 | 26.23 | 19,983 | -0.15(-0.57%) |
Feb 13, 2019 | 26.42 | 26.57 | 26.09 | 26.38 | 17,385 | -0.27(-1.00%) |
Feb 12, 2019 | 26.52 | 26.96 | 26.14 | 26.64 | 29,527 | +0.22(+0.82%) |
Feb 11, 2019 | 26.45 | 26.70 | 26.20 | 26.43 | 17,928 | -0.00(-0.01%) |
Feb 08, 2019 | 26.00 | 26.50 | 25.94 | 26.43 | 10,596 | +0.43(+1.64%) |
Feb 07, 2019 | 25.00 | 26.09 | 25.00 | 26.00 | 21,325 | +0.87(+3.47%) |
Feb 06, 2019 | 25.02 | 25.41 | 24.86 | 25.13 | 10,391 | +0.04(+0.14%) |
Feb 05, 2019 | 25.03 | 25.30 | 24.74 | 25.10 | 14,050 | +0.03(+0.13%) |
Feb 04, 2019 | 24.29 | 25.06 | 24.11 | 25.06 | 16,903 | +0.16(+0.66%) |
Feb 01, 2019 | 25.00 | 25.16 | 24.30 | 24.90 | 20,963 | -0.50(-1.95%) |
Jan 31, 2019 | 23.62 | 25.40 | 23.43 | 25.40 | 30,007 | +1.75(+7.42%) |
Jan 30, 2019 | 23.21 | 23.89 | 23.21 | 23.64 | 16,707 | +0.52(+2.25%) |
Jan 29, 2019 | 23.46 | 23.46 | 23.00 | 23.12 | 6,654 | +0.12(+0.53%) |
Jan 28, 2019 | 23.18 | 23.47 | 22.85 | 23.00 | 29,474 | -0.32(-1.38%) |
Jan 25, 2019 | 24.27 | 24.31 | 23.24 | 23.32 | 47,225 | -1.09(-4.46%) |
Jan 24, 2019 | 23.49 | 24.41 | 23.48 | 24.41 | 20,719 | +0.42(+1.77%) |
Jan 23, 2019 | 23.51 | 23.98 | 23.31 | 23.98 | 45,807 | +0.72(+3.11%) |
Jan 22, 2019 | 23.15 | 23.64 | 22.65 | 23.26 | 14,110 | +0.21(+0.90%) |
Jan 18, 2019 | 23.28 | 23.32 | 22.97 | 23.05 | 16,010 | -0.03(-0.14%) |
Jan 17, 2019 | 22.88 | 23.18 | 22.88 | 23.08 | 9,471 | +0.28(+1.24%) |
Jan 16, 2019 | 22.39 | 22.81 | 22.15 | 22.80 | 12,323 | +0.18(+0.78%) |
Jan 15, 2019 | 21.57 | 22.74 | 21.57 | 22.62 | 14,385 | +0.88(+4.06%) |
Jan 14, 2019 | 22.23 | 22.23 | 21.22 | 21.74 | 19,205 | -1.58(-6.77%) |
Jan 11, 2019 | 23.61 | 23.61 | 23.01 | 23.32 | 11,748 | -0.42(-1.76%) |
Jan 10, 2019 | 22.82 | 23.74 | 22.82 | 23.74 | 8,327 | +1.09(+4.81%) |
Jan 09, 2019 | 23.26 | 23.27 | 22.62 | 22.65 | 12,725 | -0.60(-2.57%) |
Jan 08, 2019 | 22.62 | 23.26 | 22.19 | 23.24 | 13,322 | +0.85(+3.79%) |
Jan 07, 2019 | 22.21 | 22.67 | 21.99 | 22.40 | 22,690 | -0.31(-1.36%) |
Jan 04, 2019 | 21.57 | 22.71 | 21.57 | 22.70 | 14,167 | +0.80(+3.65%) |
Jan 03, 2019 | 21.88 | 22.30 | 21.74 | 21.90 | 16,063 | +0.02(+0.08%) |
Jan 02, 2019 | 23.00 | 23.00 | 21.59 | 21.89 | 32,565 | -1.12(-4.87%) |
Dec 31, 2018 | 23.35 | 23.35 | 22.40 | 23.01 | 13,937 | +0.05(+0.23%) |
Dec 28, 2018 | 23.09 | 23.55 | 22.69 | 22.95 | 18,774 | +0.19(+0.84%) |
Dec 27, 2018 | 22.29 | 22.76 | 21.27 | 22.76 | 16,662 | +0.47(+2.09%) |
Dec 26, 2018 | 21.49 | 22.30 | 20.62 | 22.30 | 58,550 | +0.86(+4.02%) |
Dec 24, 2018 | 24.48 | 24.48 | 21.20 | 21.44 | 27,413 | -3.18(-12.91%) |
Dec 21, 2018 | 25.82 | 26.62 | 24.61 | 24.61 | 37,089 | -0.49(-1.97%) |
Dec 20, 2018 | 25.30 | 25.82 | 24.05 | 25.11 | 30,295 | +0.10(+0.42%) |
Dec 19, 2018 | 25.18 | 25.75 | 24.51 | 25.00 | 44,740 | -0.20(-0.79%) |
Dec 18, 2018 | 26.20 | 26.20 | 24.87 | 25.20 | 31,789 | -0.30(-1.17%) |
Dec 17, 2018 | 29.60 | 29.60 | 25.28 | 25.50 | 48,060 | -2.70(-9.56%) |
Dec 14, 2018 | 28.79 | 28.79 | 27.74 | 28.20 | 12,555 | -0.29(-1.01%) |
Dec 13, 2018 | 27.84 | 28.79 | 27.84 | 28.48 | 24,610 | +0.64(+2.29%) |
Dec 12, 2018 | 28.55 | 28.65 | 27.83 | 27.85 | 9,790 | -0.37(-1.30%) |
Dec 11, 2018 | 28.36 | 28.44 | 27.76 | 28.21 | 5,850 | +0.26(+0.92%) |
Dec 10, 2018 | 27.30 | 28.04 | 26.39 | 27.96 | 41,360 | +0.17(+0.62%) |
Dec 07, 2018 | 27.40 | 28.25 | 26.95 | 27.78 | 9,329 | +0.38(+1.39%) |
Dec 06, 2018 | 26.94 | 27.40 | 25.96 | 27.40 | 13,216 | +0.00(+0.00%) |
Dec 04, 2018 | 27.66 | 28.28 | 27.28 | 27.40 | 12,324 | +0.55(+2.04%) |
Dec 03, 2018 | 26.69 | 26.87 | 25.92 | 26.85 | 8,211 | +0.31(+1.18%) |
Nov 30, 2018 | 25.70 | 26.54 | 25.50 | 26.54 | 5,183 | +1.23(+4.86%) |
Nov 29, 2018 | 26.41 | 26.41 | 24.86 | 25.31 | 35,023 | -0.19(-0.73%) |
Nov 28, 2018 | 25.45 | 25.54 | 25.27 | 25.50 | 13,129 | -0.03(-0.14%) |
Nov 27, 2018 | 24.90 | 25.53 | 24.73 | 25.53 | 10,025 | +0.65(+2.62%) |
Nov 26, 2018 | 24.66 | 24.88 | 24.26 | 24.88 | 2,269 | +0.36(+1.49%) |
Nov 23, 2018 | 24.25 | 24.52 | 24.12 | 24.52 | 2,879 | +0.05(+0.21%) |
Nov 21, 2018 | 24.47 | 24.47 | 24.47 | 0 | -1.18(-4.60%) | |
Nov 20, 2018 | 26.43 | 26.51 | 25.53 | 25.65 | 13,303 | -0.32(-1.24%) |
Nov 19, 2018 | 25.59 | 26.03 | 25.49 | 25.97 | 5,153 | +0.36(+1.39%) |
Nov 16, 2018 | 25.81 | 25.83 | 25.20 | 25.61 | 14,743 | +1.09(+4.42%) |
Nov 15, 2018 | 24.09 | 24.68 | 24.03 | 24.53 | 21,049 | -0.83(-3.29%) |
Nov 14, 2018 | 25.35 | 25.45 | 24.89 | 25.36 | 18,241 | -0.69(-2.66%) |
Nov 13, 2018 | 25.19 | 26.05 | 25.19 | 26.05 | 8,987 | +0.35(+1.37%) |
Nov 12, 2018 | 25.05 | 26.26 | 24.79 | 25.70 | 15,721 | -0.14(-0.54%) |
Nov 09, 2018 | 25.33 | 26.04 | 25.21 | 25.84 | 18,890 | +0.40(+1.56%) |
Nov 08, 2018 | 26.05 | 26.05 | 25.03 | 25.44 | 12,121 | -0.26(-1.02%) |
Nov 07, 2018 | 25.56 | 25.73 | 25.05 | 25.70 | 11,527 | +0.74(+2.96%) |
Nov 06, 2018 | 25.25 | 25.25 | 24.36 | 24.97 | 10,781 | +0.67(+2.74%) |
Nov 05, 2018 | 23.65 | 24.52 | 23.65 | 24.30 | 9,930 | +0.94(+4.01%) |
Nov 02, 2018 | 23.31 | 23.58 | 23.06 | 23.36 | 9,329 | -0.09(-0.39%) |
Nov 01, 2018 | 23.77 | 23.81 | 23.45 | 23.45 | 5,784 | -0.69(-2.85%) |
Oct 31, 2018 | 23.87 | 24.69 | 23.76 | 24.14 | 5,182 | -0.78(-3.14%) |
Oct 30, 2018 | 25.18 | 25.30 | 24.25 | 24.93 | 8,106 | +0.30(+1.23%) |
Oct 29, 2018 | 23.96 | 24.70 | 23.96 | 24.62 | 8,375 | +0.66(+2.75%) |
Oct 26, 2018 | 25.65 | 25.65 | 23.43 | 23.96 | 9,445 | -1.07(-4.27%) |
Oct 25, 2018 | 26.22 | 26.22 | 24.93 | 25.03 | 7,508 | -1.22(-4.66%) |
Oct 24, 2018 | 24.73 | 26.60 | 24.73 | 26.25 | 9,673 | +1.62(+6.59%) |
Oct 23, 2018 | 24.85 | 25.43 | 24.42 | 24.63 | 4,501 | -0.34(-1.36%) |
Oct 22, 2018 | 25.65 | 25.65 | 24.97 | 24.97 | 4,785 | -0.64(-2.51%) |
Oct 19, 2018 | 25.07 | 25.84 | 25.07 | 25.61 | 12,324 | +1.21(+4.98%) |
Oct 18, 2018 | 24.47 | 24.54 | 24.16 | 24.40 | 4,432 | +0.13(+0.54%) |
Oct 17, 2018 | 24.43 | 24.52 | 24.02 | 24.27 | 8,772 | -0.27(-1.10%) |
Oct 16, 2018 | 24.30 | 24.53 | 24.30 | 24.53 | 2,429 | +0.83(+3.49%) |
Oct 15, 2018 | 23.49 | 23.99 | 23.32 | 23.71 | 13,059 | +0.36(+1.55%) |
Oct 12, 2018 | 23.29 | 23.41 | 22.79 | 23.35 | 8,984 | -0.01(-0.04%) |
Oct 11, 2018 | 24.93 | 24.93 | 23.06 | 23.35 | 19,475 | -1.48(-5.98%) |
Oct 10, 2018 | 25.09 | 26.01 | 24.83 | 24.84 | 22,003 | -0.35(-1.38%) |
Oct 09, 2018 | 24.93 | 25.49 | 24.93 | 25.19 | 17,267 | +0.16(+0.66%) |
Oct 08, 2018 | 24.83 | 25.33 | 24.34 | 25.02 | 9,438 | +0.69(+2.86%) |
Oct 05, 2018 | 23.52 | 24.45 | 23.44 | 24.33 | 17,968 | +1.07(+4.59%) |
Oct 04, 2018 | 22.59 | 23.26 | 22.30 | 23.26 | 8,472 | +0.44(+1.94%) |
Oct 03, 2018 | 23.48 | 23.91 | 22.43 | 22.82 | 15,222 | -0.98(-4.12%) |
Oct 02, 2018 | 22.99 | 23.90 | 22.99 | 23.80 | 14,517 | +0.95(+4.14%) |
Oct 01, 2018 | 22.98 | 22.98 | 22.56 | 22.85 | 7,526 | -0.23(-0.98%) |
Sep 28, 2018 | 22.58 | 23.09 | 22.58 | 23.08 | 271,488 | +0.98(+4.44%) |
Sep 27, 2018 | 21.71 | 22.30 | 21.71 | 22.09 | 16,020 | +0.55(+2.54%) |
Sep 26, 2018 | 22.36 | 22.36 | 21.55 | 21.55 | 20,038 | -0.64(-2.91%) |
Sep 25, 2018 | 22.43 | 22.43 | 22.05 | 22.19 | 4,879 | -0.86(-3.74%) |
Sep 24, 2018 | 23.41 | 23.44 | 23.04 | 23.06 | 8,585 | -0.67(-2.84%) |
Sep 21, 2018 | 22.63 | 23.87 | 22.63 | 23.73 | 30,121 | +0.32(+1.36%) |
Sep 20, 2018 | 23.31 | 23.46 | 22.88 | 23.41 | 9,695 | +0.08(+0.35%) |
Sep 19, 2018 | 24.28 | 24.33 | 22.99 | 23.33 | 51,609 | -1.32(-5.34%) |
Sep 18, 2018 | 24.90 | 24.90 | 24.64 | 24.64 | 2,936 | -0.35(-1.41%) |
Sep 17, 2018 | 24.93 | 25.08 | 24.82 | 25.00 | 5,143 | +0.25(+1.01%) |
Sep 14, 2018 | 24.32 | 24.75 | 24.29 | 24.75 | 15,524 | -0.41(-1.61%) |
Sep 13, 2018 | 24.75 | 25.15 | 24.47 | 25.15 | 8,896 | +0.58(+2.35%) |
Sep 12, 2018 | 24.45 | 24.79 | 24.45 | 24.57 | 5,622 | -0.06(-0.25%) |
Sep 11, 2018 | 25.05 | 25.13 | 24.64 | 24.64 | 3,959 | -0.40(-1.59%) |
Sep 10, 2018 | 24.80 | 25.04 | 24.78 | 25.03 | 6,269 | +0.54(+2.22%) |
Sep 07, 2018 | 25.29 | 25.29 | 24.40 | 24.49 | 8,688 | -0.99(-3.90%) |
Sep 06, 2018 | 25.05 | 25.48 | 25.00 | 25.48 | 19,501 | +0.45(+1.81%) |
Sep 05, 2018 | 24.15 | 25.03 | 24.15 | 25.03 | 8,130 | +0.98(+4.10%) |