Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 31.12 | 31.12 | 30.61 | 30.71 | 361,609 | -0.20(-0.65%) |
Aug 29, 2019 | 30.49 | 31.00 | 30.49 | 30.92 | 415,359 | +0.60(+1.99%) |
Aug 28, 2019 | 30.22 | 30.42 | 30.12 | 30.31 | 385,649 | -0.02(-0.06%) |
Aug 27, 2019 | 30.17 | 30.35 | 30.04 | 30.33 | 656,850 | +0.26(+0.86%) |
Aug 26, 2019 | 29.99 | 30.28 | 29.73 | 30.07 | 444,985 | +0.27(+0.90%) |
Aug 23, 2019 | 30.35 | 30.45 | 29.73 | 29.80 | 649,296 | -0.70(-2.31%) |
Aug 22, 2019 | 30.66 | 30.66 | 30.31 | 30.51 | 619,287 | -0.11(-0.36%) |
Aug 21, 2019 | 30.92 | 30.92 | 30.49 | 30.61 | 1,020,035 | +0.06(+0.19%) |
Aug 20, 2019 | 30.34 | 30.71 | 30.13 | 30.56 | 378,252 | +0.13(+0.44%) |
Aug 19, 2019 | 30.57 | 30.87 | 30.40 | 30.42 | 262,508 | +0.13(+0.44%) |
Aug 16, 2019 | 30.21 | 30.45 | 30.17 | 30.29 | 309,660 | +0.19(+0.64%) |
Aug 15, 2019 | 29.94 | 30.21 | 29.94 | 30.09 | 333,611 | +0.12(+0.39%) |
Aug 14, 2019 | 30.71 | 30.75 | 29.80 | 29.98 | 493,867 | -1.13(-3.63%) |
Aug 13, 2019 | 30.53 | 31.24 | 30.53 | 31.11 | 513,603 | +0.52(+1.71%) |
Aug 12, 2019 | 30.88 | 31.06 | 30.56 | 30.58 | 318,065 | -0.46(-1.50%) |
Aug 09, 2019 | 31.45 | 31.45 | 30.90 | 31.05 | 251,691 | -0.38(-1.22%) |
Aug 08, 2019 | 31.21 | 31.50 | 31.05 | 31.43 | 296,774 | +0.37(+1.18%) |
Aug 07, 2019 | 30.73 | 31.08 | 30.45 | 31.06 | 482,674 | +0.12(+0.40%) |
Aug 06, 2019 | 31.62 | 31.94 | 30.72 | 30.94 | 1,159,449 | -0.84(-2.64%) |
Aug 05, 2019 | 31.75 | 32.02 | 31.50 | 31.78 | 763,245 | -0.32(-0.98%) |
Aug 02, 2019 | 33.21 | 33.46 | 31.86 | 32.09 | 811,916 | -0.45(-1.38%) |
Aug 01, 2019 | 32.77 | 33.45 | 32.16 | 32.54 | 934,256 | -0.15(-0.46%) |
Jul 31, 2019 | 32.76 | 32.92 | 32.39 | 32.69 | 451,087 | -0.02(-0.08%) |
Jul 30, 2019 | 32.91 | 33.05 | 32.58 | 32.72 | 638,748 | -0.31(-0.93%) |
Jul 29, 2019 | 32.71 | 33.07 | 32.71 | 33.02 | 393,909 | +0.32(+0.99%) |
Jul 26, 2019 | 32.90 | 32.90 | 32.51 | 32.70 | 342,372 | -0.12(-0.38%) |
Jul 25, 2019 | 32.70 | 32.92 | 32.55 | 32.83 | 368,110 | +0.16(+0.48%) |
Jul 24, 2019 | 33.13 | 33.13 | 32.63 | 32.67 | 705,185 | -0.37(-1.11%) |
Jul 23, 2019 | 32.61 | 33.04 | 32.43 | 33.03 | 422,043 | +0.53(+1.64%) |
Jul 22, 2019 | 32.93 | 32.93 | 32.47 | 32.50 | 314,290 | -0.23(-0.71%) |
Jul 19, 2019 | 33.34 | 33.55 | 32.70 | 32.73 | 480,742 | -0.61(-1.84%) |
Jul 18, 2019 | 33.44 | 33.50 | 33.21 | 33.35 | 348,856 | -0.01(-0.02%) |
Jul 17, 2019 | 33.44 | 33.54 | 33.31 | 33.36 | 416,897 | -0.11(-0.32%) |
Jul 16, 2019 | 33.02 | 33.52 | 33.02 | 33.46 | 497,110 | +0.35(+1.05%) |
Jul 15, 2019 | 32.97 | 33.21 | 32.95 | 33.12 | 395,887 | +0.28(+0.86%) |
Jul 12, 2019 | 32.29 | 33.05 | 32.29 | 32.83 | 419,927 | +0.48(+1.49%) |
Jul 11, 2019 | 32.18 | 32.54 | 32.17 | 32.35 | 521,317 | +0.15(+0.46%) |
Jul 10, 2019 | 32.50 | 32.71 | 32.10 | 32.20 | 400,771 | -0.22(-0.67%) |
Jul 09, 2019 | 32.05 | 32.53 | 32.05 | 32.42 | 583,848 | +0.21(+0.64%) |
Jul 08, 2019 | 32.28 | 32.29 | 32.05 | 32.21 | 400,207 | -0.10(-0.31%) |
Jul 05, 2019 | 32.46 | 32.46 | 31.95 | 32.31 | 628,265 | -0.21(-0.64%) |
Jul 03, 2019 | 32.41 | 32.58 | 32.41 | 32.52 | 275,776 | +0.18(+0.56%) |
Jul 02, 2019 | 32.15 | 32.53 | 32.12 | 32.34 | 483,715 | +0.08(+0.26%) |
Jul 01, 2019 | 32.37 | 32.87 | 32.14 | 32.25 | 344,834 | +0.13(+0.41%) |
Jun 28, 2019 | 31.99 | 32.19 | 31.83 | 32.12 | 619,113 | +0.19(+0.60%) |
Jun 27, 2019 | 31.83 | 32.00 | 31.73 | 31.93 | 544,624 | +0.30(+0.95%) |
Jun 26, 2019 | 31.78 | 31.92 | 31.60 | 31.63 | 364,744 | -0.17(-0.55%) |
Jun 25, 2019 | 32.25 | 32.37 | 31.68 | 31.80 | 482,110 | -0.51(-1.57%) |
Jun 24, 2019 | 32.43 | 32.62 | 32.30 | 32.31 | 263,495 | -0.18(-0.56%) |
Jun 21, 2019 | 32.42 | 32.61 | 32.33 | 32.49 | 370,070 | -0.01(-0.03%) |
Jun 20, 2019 | 32.74 | 32.83 | 32.29 | 32.50 | 347,307 | +0.03(+0.10%) |
Jun 19, 2019 | 32.66 | 32.79 | 32.26 | 32.47 | 497,481 | -0.17(-0.53%) |
Jun 18, 2019 | 32.50 | 32.84 | 32.47 | 32.64 | 822,814 | +0.22(+0.67%) |
Jun 17, 2019 | 32.18 | 32.53 | 32.13 | 32.43 | 688,789 | +0.24(+0.75%) |
Jun 14, 2019 | 31.74 | 32.24 | 31.52 | 32.19 | 976,057 | +0.45(+1.41%) |
Jun 13, 2019 | 31.12 | 31.75 | 31.05 | 31.74 | 642,951 | +0.66(+2.11%) |
Jun 12, 2019 | 30.89 | 31.36 | 30.89 | 31.08 | 335,949 | +0.13(+0.43%) |
Jun 11, 2019 | 31.03 | 31.26 | 30.89 | 30.95 | 353,358 | +0.00(+0.00%) |
Jun 10, 2019 | 30.62 | 31.01 | 30.62 | 30.95 | 376,868 | +0.37(+1.19%) |
Jun 07, 2019 | 30.46 | 30.66 | 30.42 | 30.58 | 545,412 | +0.23(+0.77%) |
Jun 06, 2019 | 30.52 | 30.64 | 30.33 | 30.35 | 532,037 | -0.02(-0.08%) |
Jun 05, 2019 | 30.22 | 30.47 | 30.20 | 30.38 | 366,601 | +0.20(+0.66%) |
Jun 04, 2019 | 29.99 | 30.18 | 29.73 | 30.18 | 693,959 | +0.44(+1.48%) |
Jun 03, 2019 | 29.93 | 30.03 | 29.56 | 29.74 | 752,049 | -0.21(-0.69%) |
May 31, 2019 | 30.06 | 30.13 | 29.85 | 29.94 | 327,319 | -0.36(-1.18%) |
May 30, 2019 | 30.13 | 30.51 | 30.13 | 30.30 | 606,553 | +0.15(+0.50%) |
May 29, 2019 | 29.99 | 30.34 | 29.80 | 30.15 | 831,175 | -0.17(-0.57%) |
May 28, 2019 | 30.48 | 31.01 | 30.27 | 30.33 | 692,322 | -0.18(-0.60%) |
May 24, 2019 | 30.65 | 30.93 | 30.46 | 30.51 | 447,143 | +0.03(+0.11%) |
May 23, 2019 | 30.82 | 30.82 | 30.38 | 30.48 | 585,244 | -0.54(-1.74%) |
May 22, 2019 | 30.84 | 31.25 | 30.72 | 31.01 | 638,604 | -0.03(-0.11%) |
May 21, 2019 | 31.14 | 31.41 | 30.92 | 31.05 | 634,888 | -0.09(-0.29%) |
May 20, 2019 | 31.11 | 31.34 | 30.90 | 31.14 | 238,361 | -0.09(-0.29%) |
May 17, 2019 | 31.01 | 31.61 | 30.87 | 31.23 | 551,553 | +0.12(+0.37%) |
May 16, 2019 | 30.91 | 31.32 | 30.91 | 31.11 | 584,437 | +0.19(+0.62%) |
May 15, 2019 | 30.23 | 31.17 | 30.23 | 30.92 | 707,572 | +0.63(+2.09%) |
May 14, 2019 | 30.12 | 30.36 | 30.04 | 30.29 | 611,981 | +0.16(+0.55%) |
May 13, 2019 | 30.65 | 30.65 | 30.06 | 30.12 | 535,020 | -0.86(-2.76%) |
May 10, 2019 | 30.83 | 31.15 | 30.55 | 30.98 | 445,042 | +0.10(+0.32%) |
May 09, 2019 | 30.52 | 31.19 | 30.52 | 30.88 | 589,450 | +0.15(+0.48%) |
May 08, 2019 | 30.99 | 31.21 | 30.73 | 30.73 | 531,492 | -0.37(-1.19%) |
May 07, 2019 | 31.12 | 31.36 | 30.94 | 31.10 | 1,336,437 | -0.14(-0.45%) |
May 06, 2019 | 30.59 | 31.33 | 30.59 | 31.24 | 645,068 | +0.27(+0.88%) |
May 03, 2019 | 31.24 | 31.41 | 30.82 | 30.97 | 692,342 | -0.43(-1.36%) |
May 02, 2019 | 30.53 | 31.52 | 30.02 | 31.40 | 1,313,058 | +1.51(+5.07%) |
May 01, 2019 | 30.25 | 30.40 | 29.86 | 29.89 | 829,650 | -0.47(-1.55%) |
Apr 30, 2019 | 30.43 | 30.57 | 30.28 | 30.35 | 646,099 | -0.12(-0.38%) |
Apr 29, 2019 | 30.48 | 30.86 | 30.45 | 30.47 | 455,840 | -0.06(-0.19%) |
Apr 26, 2019 | 31.01 | 31.01 | 30.51 | 30.53 | 434,232 | -0.54(-1.75%) |
Apr 25, 2019 | 30.88 | 31.24 | 30.87 | 31.07 | 494,247 | +0.16(+0.53%) |
Apr 24, 2019 | 30.89 | 30.94 | 30.57 | 30.91 | 459,441 | +0.06(+0.19%) |
Apr 23, 2019 | 30.68 | 30.87 | 30.62 | 30.85 | 420,312 | +0.17(+0.56%) |
Apr 22, 2019 | 30.54 | 30.73 | 30.39 | 30.68 | 536,737 | +0.06(+0.19%) |
Apr 18, 2019 | 30.53 | 30.62 | 30.38 | 30.62 | 385,039 | +0.07(+0.24%) |
Apr 17, 2019 | 30.60 | 30.68 | 30.53 | 30.54 | 295,767 | +0.01(+0.03%) |
Apr 16, 2019 | 30.48 | 30.58 | 30.43 | 30.54 | 482,459 | +0.07(+0.24%) |
Apr 15, 2019 | 30.54 | 30.68 | 30.45 | 30.46 | 423,339 | -0.04(-0.14%) |
Apr 12, 2019 | 30.40 | 30.58 | 30.24 | 30.50 | 418,077 | +0.23(+0.76%) |
Apr 11, 2019 | 30.39 | 30.47 | 30.21 | 30.27 | 272,816 | -0.07(-0.22%) |
Apr 10, 2019 | 30.26 | 30.45 | 29.97 | 30.34 | 359,449 | +0.16(+0.52%) |
Apr 09, 2019 | 30.06 | 30.27 | 29.98 | 30.18 | 511,603 | +0.02(+0.08%) |
Apr 08, 2019 | 30.10 | 30.34 | 29.96 | 30.16 | 388,799 | +0.06(+0.19%) |
Apr 05, 2019 | 30.30 | 30.52 | 30.01 | 30.10 | 411,518 | -0.20(-0.65%) |
Apr 04, 2019 | 30.03 | 30.47 | 30.03 | 30.30 | 618,046 | +0.23(+0.77%) |
Apr 03, 2019 | 30.38 | 30.39 | 30.07 | 30.07 | 1,002,738 | -0.22(-0.73%) |
Apr 02, 2019 | 30.13 | 30.33 | 29.79 | 30.29 | 634,492 | +0.16(+0.52%) |
Apr 01, 2019 | 29.80 | 30.26 | 29.52 | 30.13 | 656,487 | +0.52(+1.75%) |
Mar 29, 2019 | 29.56 | 29.66 | 29.37 | 29.61 | 665,377 | +0.10(+0.33%) |
Mar 28, 2019 | 29.74 | 29.90 | 29.45 | 29.52 | 456,866 | +0.02(+0.06%) |
Mar 27, 2019 | 29.24 | 29.64 | 28.89 | 29.50 | 742,787 | -0.33(-1.10%) |
Mar 26, 2019 | 30.39 | 30.44 | 29.79 | 29.83 | 492,410 | -0.41(-1.36%) |
Mar 25, 2019 | 30.04 | 30.31 | 29.94 | 30.24 | 676,010 | +0.21(+0.69%) |
Mar 22, 2019 | 29.89 | 30.07 | 29.78 | 30.03 | 434,839 | -0.01(-0.03%) |
Mar 21, 2019 | 29.75 | 30.06 | 29.66 | 30.04 | 365,126 | +0.26(+0.86%) |
Mar 20, 2019 | 30.03 | 30.03 | 29.53 | 29.79 | 437,392 | -0.31(-1.04%) |
Mar 19, 2019 | 29.89 | 30.20 | 29.77 | 30.10 | 931,454 | +0.29(+0.97%) |
Mar 18, 2019 | 29.49 | 29.84 | 29.42 | 29.81 | 472,618 | +0.33(+1.12%) |
Mar 15, 2019 | 29.62 | 29.62 | 29.21 | 29.48 | 510,632 | -0.10(-0.33%) |
Mar 14, 2019 | 29.24 | 29.61 | 29.14 | 29.58 | 813,658 | +0.32(+1.10%) |
Mar 13, 2019 | 29.09 | 29.35 | 29.05 | 29.26 | 520,094 | +0.19(+0.65%) |
Mar 12, 2019 | 29.26 | 29.26 | 28.89 | 29.07 | 604,850 | -0.11(-0.37%) |
Mar 11, 2019 | 29.19 | 29.28 | 29.02 | 29.18 | 973,650 | +0.07(+0.25%) |
Mar 08, 2019 | 28.94 | 29.15 | 28.88 | 29.10 | 613,633 | +0.06(+0.20%) |
Mar 07, 2019 | 29.09 | 29.14 | 28.96 | 29.05 | 327,930 | -0.06(-0.20%) |
Mar 06, 2019 | 29.15 | 29.31 | 29.02 | 29.10 | 493,586 | +0.11(+0.38%) |
Mar 05, 2019 | 29.11 | 29.27 | 28.98 | 28.99 | 364,986 | -0.11(-0.36%) |
Mar 04, 2019 | 29.51 | 29.75 | 29.02 | 29.10 | 502,970 | -0.24(-0.81%) |
Mar 01, 2019 | 29.31 | 29.92 | 29.31 | 29.34 | 580,014 | +0.23(+0.79%) |
Feb 28, 2019 | 29.17 | 29.40 | 29.07 | 29.11 | 445,195 | -0.11(-0.39%) |
Feb 27, 2019 | 29.07 | 29.47 | 29.07 | 29.22 | 557,938 | +0.02(+0.06%) |
Feb 26, 2019 | 28.87 | 29.25 | 28.87 | 29.21 | 1,028,774 | +0.35(+1.22%) |
Feb 25, 2019 | 28.75 | 29.04 | 28.63 | 28.85 | 932,662 | +0.23(+0.80%) |
Feb 22, 2019 | 27.92 | 28.73 | 27.73 | 28.63 | 1,448,503 | +0.91(+3.27%) |
Feb 21, 2019 | 26.72 | 28.13 | 26.27 | 27.72 | 2,258,668 | -0.16(-0.59%) |
Feb 20, 2019 | 28.04 | 28.20 | 27.73 | 27.88 | 1,402,456 | -0.15(-0.52%) |
Feb 19, 2019 | 28.03 | 28.27 | 27.94 | 28.03 | 1,018,696 | -0.11(-0.41%) |
Feb 15, 2019 | 28.30 | 28.30 | 28.10 | 28.14 | 811,382 | +0.00(+0.00%) |
Feb 14, 2019 | 27.86 | 28.28 | 27.60 | 28.14 | 766,755 | +0.19(+0.67%) |
Feb 13, 2019 | 27.96 | 28.09 | 27.94 | 27.96 | 1,096,570 | +0.02(+0.06%) |
Feb 12, 2019 | 28.03 | 28.03 | 27.77 | 27.94 | 1,069,980 | +0.02(+0.09%) |
Feb 11, 2019 | 28.14 | 28.19 | 27.79 | 27.92 | 506,019 | -0.17(-0.61%) |
Feb 08, 2019 | 28.16 | 28.32 | 27.94 | 28.09 | 392,517 | -0.07(-0.23%) |
Feb 07, 2019 | 27.89 | 28.26 | 27.79 | 28.15 | 482,850 | +0.12(+0.44%) |
Feb 06, 2019 | 27.90 | 28.04 | 27.63 | 28.03 | 302,175 | +0.11(+0.41%) |
Feb 05, 2019 | 27.92 | 28.10 | 27.65 | 27.92 | 392,636 | +0.16(+0.56%) |
Feb 04, 2019 | 26.87 | 27.85 | 26.74 | 27.76 | 337,106 | +0.03(+0.12%) |
Feb 01, 2019 | 27.73 | 27.89 | 27.39 | 27.73 | 579,033 | +0.08(+0.30%) |
Jan 31, 2019 | 27.45 | 27.70 | 27.17 | 27.65 | 538,335 | +0.29(+1.07%) |
Jan 30, 2019 | 27.68 | 27.74 | 27.30 | 27.35 | 690,588 | -0.16(-0.56%) |
Jan 29, 2019 | 27.34 | 27.74 | 27.34 | 27.51 | 797,674 | +0.11(+0.39%) |
Jan 28, 2019 | 26.94 | 27.42 | 26.94 | 27.40 | 366,478 | +0.29(+1.08%) |
Jan 25, 2019 | 26.89 | 27.18 | 26.81 | 27.11 | 415,678 | +0.52(+1.96%) |
Jan 24, 2019 | 26.97 | 27.14 | 26.43 | 26.59 | 441,468 | -0.46(-1.69%) |
Jan 23, 2019 | 26.83 | 27.14 | 26.78 | 27.04 | 736,176 | +0.39(+1.47%) |
Jan 22, 2019 | 26.50 | 26.72 | 26.38 | 26.65 | 354,119 | -0.09(-0.34%) |
Jan 18, 2019 | 26.99 | 27.06 | 26.68 | 26.74 | 344,111 | +0.13(+0.49%) |
Jan 17, 2019 | 26.37 | 26.90 | 26.28 | 26.61 | 600,534 | +0.24(+0.90%) |
Jan 16, 2019 | 26.11 | 26.41 | 26.09 | 26.37 | 737,021 | +0.36(+1.38%) |
Jan 15, 2019 | 25.63 | 26.01 | 25.63 | 26.01 | 794,706 | +0.41(+1.59%) |
Jan 14, 2019 | 25.48 | 25.79 | 25.45 | 25.61 | 544,082 | -0.02(-0.10%) |
Jan 11, 2019 | 25.95 | 25.99 | 25.31 | 25.63 | 750,966 | -0.37(-1.41%) |
Jan 10, 2019 | 25.67 | 26.20 | 25.67 | 26.00 | 1,088,458 | -0.12(-0.47%) |
Jan 09, 2019 | 25.75 | 26.14 | 25.75 | 26.12 | 605,003 | +0.42(+1.62%) |
Jan 08, 2019 | 25.50 | 25.78 | 25.48 | 25.70 | 505,440 | +0.35(+1.38%) |
Jan 07, 2019 | 24.88 | 25.49 | 24.73 | 25.35 | 592,630 | +0.55(+2.24%) |
Jan 04, 2019 | 24.65 | 24.91 | 24.54 | 24.80 | 363,718 | +0.48(+1.98%) |
Jan 03, 2019 | 24.68 | 24.74 | 24.21 | 24.32 | 527,776 | -0.44(-1.78%) |
Jan 02, 2019 | 24.53 | 24.84 | 24.34 | 24.76 | 584,784 | -0.02(-0.07%) |
Dec 31, 2018 | 24.73 | 24.94 | 24.55 | 24.77 | 512,613 | +0.10(+0.40%) |
Dec 28, 2018 | 25.14 | 25.18 | 24.59 | 24.68 | 362,738 | -0.29(-1.18%) |
Dec 27, 2018 | 24.93 | 25.05 | 24.54 | 24.97 | 678,079 | -0.22(-0.87%) |
Dec 26, 2018 | 24.45 | 25.30 | 24.32 | 25.19 | 465,025 | +0.84(+3.45%) |
Dec 24, 2018 | 24.34 | 24.72 | 24.20 | 24.35 | 229,285 | -0.04(-0.17%) |
Dec 21, 2018 | 24.65 | 25.14 | 24.37 | 24.39 | 500,848 | -0.29(-1.19%) |
Dec 20, 2018 | 25.10 | 25.12 | 24.44 | 24.68 | 784,143 | -0.42(-1.69%) |
Dec 19, 2018 | 25.64 | 25.83 | 24.98 | 25.11 | 626,171 | -0.50(-1.94%) |
Dec 18, 2018 | 25.78 | 26.17 | 25.57 | 25.61 | 445,934 | -0.07(-0.25%) |
Dec 17, 2018 | 26.31 | 26.47 | 25.57 | 25.67 | 512,792 | -0.78(-2.93%) |
Dec 14, 2018 | 26.46 | 26.69 | 26.19 | 26.45 | 609,547 | -0.24(-0.89%) |
Dec 13, 2018 | 26.54 | 26.74 | 26.23 | 26.68 | 570,944 | +0.09(+0.34%) |
Dec 12, 2018 | 26.09 | 26.73 | 26.09 | 26.59 | 520,565 | +0.61(+2.36%) |
Dec 11, 2018 | 26.68 | 26.79 | 25.97 | 25.98 | 536,573 | -0.48(-1.82%) |
Dec 10, 2018 | 26.37 | 26.68 | 26.32 | 26.46 | 371,697 | +0.03(+0.12%) |
Dec 07, 2018 | 27.21 | 27.38 | 26.20 | 26.43 | 454,035 | -0.83(-3.05%) |
Dec 06, 2018 | 27.33 | 27.34 | 26.97 | 27.26 | 540,384 | -0.47(-1.68%) |
Dec 04, 2018 | 27.48 | 28.07 | 27.48 | 27.73 | 1,147,038 | +0.21(+0.77%) |
Dec 03, 2018 | 27.06 | 27.52 | 27.02 | 27.52 | 548,243 | +0.72(+2.68%) |
Nov 30, 2018 | 26.29 | 26.92 | 26.29 | 26.80 | 680,870 | +0.42(+1.61%) |
Nov 29, 2018 | 26.08 | 26.61 | 26.07 | 26.37 | 817,803 | +0.24(+0.94%) |
Nov 28, 2018 | 25.88 | 26.19 | 25.74 | 26.13 | 574,776 | +0.22(+0.85%) |
Nov 27, 2018 | 25.79 | 25.96 | 25.66 | 25.91 | 599,686 | -0.02(-0.06%) |
Nov 26, 2018 | 25.93 | 26.22 | 25.86 | 25.92 | 802,084 | +0.18(+0.70%) |
Nov 23, 2018 | 25.43 | 25.86 | 25.33 | 25.75 | 231,368 | +0.18(+0.70%) |
Nov 21, 2018 | 25.57 | 25.57 | 25.57 | 0 | +0.28(+1.10%) | |
Nov 20, 2018 | 25.29 | 25.45 | 24.98 | 25.29 | 852,783 | -0.22(-0.86%) |
Nov 19, 2018 | 25.66 | 25.82 | 25.34 | 25.51 | 644,629 | -0.15(-0.57%) |
Nov 16, 2018 | 25.35 | 25.72 | 25.28 | 25.66 | 599,989 | -0.01(-0.03%) |
Nov 15, 2018 | 25.85 | 25.97 | 25.29 | 25.66 | 1,040,836 | -0.34(-1.32%) |
Nov 14, 2018 | 26.10 | 26.42 | 25.98 | 26.01 | 703,502 | +0.24(+0.95%) |
Nov 13, 2018 | 25.62 | 25.84 | 25.46 | 25.76 | 437,092 | +0.11(+0.41%) |
Nov 12, 2018 | 25.58 | 25.85 | 25.45 | 25.66 | 430,191 | +0.05(+0.19%) |
Nov 09, 2018 | 25.79 | 25.95 | 25.47 | 25.61 | 439,239 | -0.36(-1.40%) |
Nov 08, 2018 | 25.49 | 26.09 | 25.45 | 25.97 | 607,710 | +0.33(+1.29%) |
Nov 07, 2018 | 25.16 | 25.70 | 25.08 | 25.64 | 558,907 | +0.47(+1.86%) |
Nov 06, 2018 | 25.32 | 25.37 | 25.02 | 25.17 | 805,837 | -0.34(-1.33%) |
Nov 05, 2018 | 25.29 | 25.77 | 25.11 | 25.51 | 864,441 | +0.32(+1.25%) |
Nov 02, 2018 | 25.37 | 25.90 | 24.99 | 25.20 | 1,018,838 | +0.51(+2.07%) |
Nov 01, 2018 | 23.87 | 24.86 | 23.32 | 24.69 | 1,438,158 | +0.48(+1.97%) |
Oct 31, 2018 | 24.23 | 24.29 | 24.00 | 24.21 | 564,134 | +0.12(+0.50%) |
Oct 30, 2018 | 24.06 | 24.64 | 24.01 | 24.09 | 923,023 | +0.02(+0.10%) |
Oct 29, 2018 | 24.47 | 24.51 | 23.88 | 24.06 | 504,925 | +0.06(+0.24%) |
Oct 26, 2018 | 24.02 | 24.22 | 23.65 | 24.01 | 556,246 | -0.23(-0.97%) |
Oct 25, 2018 | 24.08 | 24.32 | 23.88 | 24.24 | 527,119 | +0.42(+1.77%) |
Oct 24, 2018 | 24.13 | 24.30 | 23.81 | 23.82 | 716,846 | -0.35(-1.44%) |
Oct 23, 2018 | 23.78 | 24.22 | 23.47 | 24.17 | 548,619 | +0.12(+0.50%) |
Oct 22, 2018 | 23.72 | 24.14 | 23.61 | 24.05 | 466,886 | +0.28(+1.16%) |
Oct 19, 2018 | 24.01 | 24.22 | 23.74 | 23.77 | 525,357 | -0.13(-0.54%) |
Oct 18, 2018 | 24.05 | 24.34 | 23.86 | 23.90 | 294,489 | -0.28(-1.14%) |
Oct 17, 2018 | 24.17 | 24.22 | 23.87 | 24.18 | 391,055 | -0.09(-0.37%) |
Oct 16, 2018 | 23.96 | 24.36 | 23.91 | 24.26 | 517,533 | +0.44(+1.83%) |
Oct 15, 2018 | 23.63 | 23.93 | 23.59 | 23.83 | 424,304 | +0.23(+1.00%) |
Oct 12, 2018 | 23.53 | 23.75 | 23.41 | 23.59 | 872,672 | +0.28(+1.18%) |
Oct 11, 2018 | 22.90 | 23.39 | 22.75 | 23.32 | 681,768 | +0.37(+1.62%) |
Oct 10, 2018 | 23.58 | 23.64 | 22.86 | 22.95 | 758,974 | -0.80(-3.37%) |
Oct 09, 2018 | 23.98 | 24.13 | 23.61 | 23.75 | 649,784 | -0.23(-0.95%) |
Oct 08, 2018 | 23.49 | 23.97 | 23.42 | 23.97 | 451,963 | +0.27(+1.13%) |
Oct 05, 2018 | 23.79 | 23.79 | 23.46 | 23.71 | 610,611 | -0.08(-0.34%) |
Oct 04, 2018 | 24.20 | 24.20 | 23.59 | 23.79 | 530,053 | -0.51(-2.10%) |
Oct 03, 2018 | 24.25 | 24.35 | 24.18 | 24.30 | 515,744 | +0.04(+0.17%) |
Oct 02, 2018 | 24.69 | 24.81 | 24.11 | 24.26 | 785,631 | -0.49(-1.99%) |
Oct 01, 2018 | 24.79 | 25.15 | 24.71 | 24.75 | 650,860 | +0.12(+0.49%) |
Sep 28, 2018 | 24.56 | 24.81 | 24.44 | 24.63 | 509,172 | +0.15(+0.63%) |
Sep 27, 2018 | 24.35 | 24.59 | 24.34 | 24.47 | 237,382 | +0.11(+0.47%) |
Sep 26, 2018 | 24.01 | 24.56 | 24.01 | 24.36 | 408,023 | +0.33(+1.38%) |
Sep 25, 2018 | 24.16 | 24.16 | 24.03 | 24.03 | 411,972 | -0.08(-0.34%) |
Sep 24, 2018 | 24.51 | 24.51 | 24.10 | 24.11 | 357,095 | -0.46(-1.88%) |
Sep 21, 2018 | 24.44 | 24.64 | 24.43 | 24.57 | 418,358 | +0.13(+0.53%) |
Sep 20, 2018 | 24.35 | 24.49 | 24.22 | 24.44 | 485,629 | +0.21(+0.87%) |
Sep 19, 2018 | 24.32 | 24.60 | 24.06 | 24.23 | 559,432 | -0.04(-0.17%) |
Sep 18, 2018 | 24.40 | 24.59 | 24.27 | 24.27 | 509,105 | -0.42(-1.70%) |
Sep 17, 2018 | 24.41 | 24.80 | 24.39 | 24.69 | 484,415 | +0.38(+1.56%) |
Sep 14, 2018 | 24.52 | 24.52 | 24.18 | 24.31 | 645,330 | -0.19(-0.76%) |
Sep 13, 2018 | 24.36 | 24.52 | 24.09 | 24.50 | 984,023 | +0.21(+0.87%) |
Sep 12, 2018 | 23.96 | 24.30 | 23.88 | 24.29 | 834,146 | +0.32(+1.35%) |
Sep 11, 2018 | 23.69 | 23.98 | 23.66 | 23.96 | 595,343 | +0.15(+0.61%) |
Sep 10, 2018 | 23.41 | 23.96 | 23.41 | 23.82 | 397,495 | +0.44(+1.87%) |
Sep 07, 2018 | 23.34 | 23.55 | 23.30 | 23.38 | 361,646 | -0.06(-0.24%) |
Sep 06, 2018 | 23.58 | 23.64 | 23.34 | 23.44 | 325,780 | -0.06(-0.28%) |
Sep 05, 2018 | 23.45 | 23.54 | 23.28 | 23.50 | 436,369 | +0.04(+0.17%) |