Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 30.85 | 30.95 | 30.82 | 30.90 | 398,390 | +0.18(+0.60%) |
Sep 27, 2019 | 31.01 | 31.01 | 30.59 | 30.71 | 20,949 | -0.17(-0.54%) |
Sep 26, 2019 | 30.95 | 30.97 | 30.76 | 30.88 | 14,730 | -0.08(-0.27%) |
Sep 25, 2019 | 30.77 | 31.01 | 30.66 | 30.96 | 89,615 | +0.18(+0.60%) |
Sep 24, 2019 | 31.20 | 31.20 | 30.67 | 30.78 | 43,391 | -0.27(-0.87%) |
Sep 23, 2019 | 30.95 | 31.11 | 30.90 | 31.05 | 20,159 | +0.04(+0.14%) |
Sep 20, 2019 | 31.25 | 31.28 | 30.97 | 31.01 | 27,168 | -0.16(-0.50%) |
Sep 19, 2019 | 31.28 | 31.36 | 31.16 | 31.16 | 48,745 | -0.04(-0.11%) |
Sep 18, 2019 | 31.10 | 31.22 | 30.97 | 31.20 | 123,440 | +0.02(+0.06%) |
Sep 17, 2019 | 31.15 | 31.19 | 31.04 | 31.18 | 79,863 | +0.03(+0.08%) |
Sep 16, 2019 | 31.23 | 31.23 | 31.12 | 31.15 | 27,587 | -0.14(-0.43%) |
Sep 13, 2019 | 31.35 | 31.36 | 31.23 | 31.29 | 76,486 | +0.06(+0.21%) |
Sep 12, 2019 | 31.28 | 31.36 | 31.15 | 31.23 | 25,105 | +0.07(+0.24%) |
Sep 11, 2019 | 31.01 | 31.15 | 30.94 | 31.15 | 37,308 | +0.23(+0.74%) |
Sep 10, 2019 | 30.73 | 30.92 | 30.71 | 30.92 | 82,959 | +0.10(+0.33%) |
Sep 09, 2019 | 30.82 | 30.86 | 30.72 | 30.82 | 27,856 | +0.17(+0.57%) |
Sep 06, 2019 | 30.64 | 30.72 | 30.61 | 30.65 | 18,876 | +0.05(+0.15%) |
Sep 05, 2019 | 30.43 | 30.74 | 30.43 | 30.60 | 27,948 | +0.44(+1.46%) |
Sep 04, 2019 | 30.11 | 30.17 | 30.00 | 30.16 | 24,411 | +0.39(+1.32%) |
Sep 03, 2019 | 29.85 | 29.85 | 29.63 | 29.77 | 20,820 | -0.27(-0.92%) |
Aug 30, 2019 | 30.12 | 30.13 | 29.92 | 30.04 | 29,569 | +0.06(+0.21%) |
Aug 29, 2019 | 29.91 | 30.03 | 29.80 | 29.98 | 22,581 | +0.39(+1.33%) |
Aug 28, 2019 | 29.32 | 29.58 | 29.32 | 29.58 | 42,576 | +0.27(+0.91%) |
Aug 27, 2019 | 29.69 | 29.71 | 29.24 | 29.32 | 32,043 | -0.11(-0.38%) |
Aug 26, 2019 | 29.45 | 29.50 | 29.25 | 29.43 | 23,402 | +0.24(+0.82%) |
Aug 23, 2019 | 29.91 | 29.98 | 29.05 | 29.19 | 78,341 | -0.82(-2.72%) |
Aug 22, 2019 | 30.00 | 30.09 | 29.86 | 30.01 | 37,111 | +0.06(+0.21%) |
Aug 21, 2019 | 30.02 | 30.02 | 29.91 | 29.94 | 25,590 | +0.20(+0.66%) |
Aug 20, 2019 | 29.99 | 29.99 | 29.75 | 29.75 | 37,343 | -0.26(-0.86%) |
Aug 19, 2019 | 30.03 | 30.04 | 29.92 | 30.00 | 13,954 | +0.37(+1.25%) |
Aug 16, 2019 | 29.28 | 29.63 | 29.28 | 29.63 | 11,456 | +0.50(+1.71%) |
Aug 15, 2019 | 29.25 | 29.26 | 28.94 | 29.14 | 31,330 | +0.02(+0.06%) |
Aug 14, 2019 | 29.62 | 29.62 | 29.11 | 29.12 | 45,206 | -0.88(-2.93%) |
Aug 13, 2019 | 29.43 | 30.18 | 29.43 | 30.00 | 21,727 | +0.45(+1.54%) |
Aug 12, 2019 | 29.75 | 29.78 | 29.47 | 29.54 | 24,772 | -0.38(-1.27%) |
Aug 09, 2019 | 30.07 | 30.08 | 29.79 | 29.92 | 210,911 | -0.26(-0.85%) |
Aug 08, 2019 | 29.79 | 30.19 | 29.78 | 30.18 | 41,117 | +0.54(+1.82%) |
Aug 07, 2019 | 29.46 | 29.72 | 29.24 | 29.64 | 76,223 | -0.04(-0.12%) |
Aug 06, 2019 | 29.58 | 29.69 | 29.25 | 29.68 | 55,059 | +0.37(+1.25%) |
Aug 05, 2019 | 29.71 | 29.71 | 29.08 | 29.31 | 43,665 | -0.90(-2.97%) |
Aug 02, 2019 | 30.36 | 30.36 | 30.01 | 30.21 | 75,395 | -0.22(-0.71%) |
Aug 01, 2019 | 30.84 | 31.16 | 30.40 | 30.43 | 66,791 | -0.46(-1.49%) |
Jul 31, 2019 | 31.14 | 31.18 | 30.69 | 30.89 | 12,254 | -0.22(-0.71%) |
Jul 30, 2019 | 31.14 | 31.16 | 31.03 | 31.11 | 34,232 | -0.15(-0.47%) |
Jul 29, 2019 | 31.29 | 31.29 | 31.16 | 31.25 | 17,230 | -0.02(-0.05%) |
Jul 26, 2019 | 31.12 | 31.28 | 31.12 | 31.27 | 17,457 | +0.24(+0.76%) |
Jul 25, 2019 | 31.14 | 31.14 | 30.96 | 31.03 | 11,571 | -0.19(-0.62%) |
Jul 24, 2019 | 30.90 | 31.23 | 30.90 | 31.23 | 31,533 | +0.23(+0.74%) |
Jul 23, 2019 | 30.92 | 31.01 | 30.83 | 31.00 | 45,594 | +0.22(+0.71%) |
Jul 22, 2019 | 30.75 | 30.79 | 30.65 | 30.78 | 30,740 | +0.13(+0.42%) |
Jul 19, 2019 | 30.91 | 30.91 | 30.65 | 30.65 | 5,782 | -0.15(-0.48%) |
Jul 18, 2019 | 30.61 | 30.79 | 30.49 | 30.79 | 44,755 | +0.16(+0.54%) |
Jul 17, 2019 | 30.84 | 30.84 | 30.62 | 30.63 | 69,412 | -0.23(-0.74%) |
Jul 16, 2019 | 30.91 | 30.93 | 30.81 | 30.86 | 17,195 | -0.06(-0.18%) |
Jul 15, 2019 | 30.98 | 30.98 | 30.89 | 30.91 | 34,141 | -0.02(-0.07%) |
Jul 12, 2019 | 30.76 | 30.95 | 30.76 | 30.94 | 9,383 | +0.21(+0.67%) |
Jul 11, 2019 | 30.68 | 30.73 | 30.64 | 30.73 | 17,510 | +0.11(+0.36%) |
Jul 10, 2019 | 30.66 | 30.77 | 30.58 | 30.62 | 186,536 | +0.13(+0.42%) |
Jul 09, 2019 | 30.32 | 30.51 | 30.32 | 30.49 | 20,967 | +0.01(+0.03%) |
Jul 08, 2019 | 30.49 | 30.53 | 30.43 | 30.48 | 10,433 | -0.13(-0.42%) |
Jul 05, 2019 | 30.52 | 30.68 | 30.41 | 30.61 | 16,475 | +0.00(+0.00%) |
Jul 03, 2019 | 30.53 | 30.65 | 30.51 | 30.61 | 4,582 | +0.20(+0.66%) |
Jul 02, 2019 | 30.32 | 30.44 | 30.27 | 30.41 | 71,192 | +0.03(+0.09%) |
Jul 01, 2019 | 30.47 | 30.53 | 30.26 | 30.38 | 345,199 | +0.25(+0.82%) |
Jun 28, 2019 | 30.08 | 30.13 | 30.01 | 30.13 | 13,857 | +0.20(+0.66%) |
Jun 27, 2019 | 29.87 | 29.99 | 29.83 | 29.94 | 9,620 | +0.14(+0.46%) |
Jun 26, 2019 | 29.86 | 29.89 | 29.80 | 29.80 | 15,630 | +0.07(+0.23%) |
Jun 25, 2019 | 29.96 | 29.96 | 29.69 | 29.73 | 19,635 | -0.26(-0.88%) |
Jun 24, 2019 | 30.02 | 30.13 | 29.99 | 30.00 | 11,795 | -0.05(-0.16%) |
Jun 21, 2019 | 30.11 | 30.20 | 30.04 | 30.04 | 19,626 | -0.12(-0.39%) |
Jun 20, 2019 | 30.16 | 30.16 | 29.95 | 30.16 | 12,883 | +0.32(+1.07%) |
Jun 19, 2019 | 29.84 | 29.90 | 29.73 | 29.84 | 42,810 | +0.05(+0.18%) |
Jun 18, 2019 | 29.59 | 29.96 | 29.59 | 29.79 | 34,259 | +0.32(+1.09%) |
Jun 17, 2019 | 29.55 | 29.56 | 29.45 | 29.46 | 23,946 | -0.05(-0.17%) |
Jun 14, 2019 | 29.40 | 29.51 | 29.38 | 29.51 | 10,635 | -0.02(-0.06%) |
Jun 13, 2019 | 29.51 | 29.56 | 29.43 | 29.53 | 7,770 | +0.16(+0.55%) |
Jun 12, 2019 | 29.46 | 29.47 | 29.34 | 29.37 | 32,007 | -0.14(-0.47%) |
Jun 11, 2019 | 29.67 | 29.69 | 29.44 | 29.51 | 63,295 | +0.02(+0.08%) |
Jun 10, 2019 | 29.52 | 29.63 | 29.48 | 29.49 | 35,691 | +0.16(+0.56%) |
Jun 07, 2019 | 29.10 | 29.39 | 29.10 | 29.32 | 13,595 | +0.30(+1.04%) |
Jun 06, 2019 | 28.88 | 29.12 | 28.85 | 29.02 | 75,797 | +0.14(+0.50%) |
Jun 05, 2019 | 28.88 | 28.95 | 28.71 | 28.88 | 48,671 | +0.16(+0.57%) |
Jun 04, 2019 | 28.28 | 28.71 | 28.28 | 28.71 | 28,295 | +0.68(+2.44%) |
Jun 03, 2019 | 28.01 | 28.19 | 27.87 | 28.03 | 172,819 | +0.03(+0.10%) |
May 31, 2019 | 28.13 | 28.20 | 28.00 | 28.00 | 150,102 | -0.43(-1.51%) |
May 30, 2019 | 28.50 | 28.59 | 28.34 | 28.43 | 12,516 | -0.02(-0.06%) |
May 29, 2019 | 28.44 | 28.51 | 28.25 | 28.44 | 44,744 | -0.12(-0.42%) |
May 28, 2019 | 28.88 | 28.99 | 28.57 | 28.57 | 13,545 | -0.35(-1.20%) |
May 24, 2019 | 28.94 | 28.98 | 28.81 | 28.91 | 25,546 | +0.10(+0.33%) |
May 23, 2019 | 28.92 | 28.92 | 28.65 | 28.82 | 17,448 | -0.36(-1.23%) |
May 22, 2019 | 29.25 | 29.29 | 29.18 | 29.18 | 16,265 | -0.16(-0.53%) |
May 21, 2019 | 29.27 | 29.39 | 29.27 | 29.33 | 31,081 | +0.26(+0.88%) |
May 20, 2019 | 29.09 | 29.22 | 29.02 | 29.08 | 27,075 | -0.22(-0.75%) |
May 17, 2019 | 29.19 | 29.52 | 29.19 | 29.29 | 9,538 | -0.14(-0.47%) |
May 16, 2019 | 29.46 | 29.60 | 29.41 | 29.43 | 28,329 | +0.22(+0.76%) |
May 15, 2019 | 28.91 | 29.29 | 28.88 | 29.21 | 10,407 | +0.13(+0.44%) |
May 14, 2019 | 28.95 | 29.25 | 28.94 | 29.09 | 18,230 | +0.26(+0.89%) |
May 13, 2019 | 29.03 | 29.09 | 28.72 | 28.83 | 83,767 | -0.80(-2.71%) |
May 10, 2019 | 29.42 | 29.71 | 29.10 | 29.63 | 18,639 | +0.11(+0.36%) |
May 09, 2019 | 29.40 | 29.55 | 29.16 | 29.52 | 13,053 | -0.13(-0.42%) |
May 08, 2019 | 29.64 | 29.79 | 29.64 | 29.65 | 16,830 | -0.02(-0.05%) |
May 07, 2019 | 29.90 | 29.95 | 29.50 | 29.67 | 32,419 | -0.53(-1.75%) |
May 06, 2019 | 29.85 | 30.23 | 29.75 | 30.19 | 25,141 | -0.19(-0.62%) |
May 03, 2019 | 30.24 | 30.38 | 30.22 | 30.38 | 18,858 | +0.31(+1.03%) |
May 02, 2019 | 30.12 | 30.21 | 29.93 | 30.07 | 15,599 | -0.08(-0.25%) |
May 01, 2019 | 30.41 | 30.42 | 30.14 | 30.15 | 24,756 | -0.18(-0.59%) |
Apr 30, 2019 | 30.28 | 30.33 | 30.10 | 30.33 | 18,078 | +0.03(+0.09%) |
Apr 29, 2019 | 30.23 | 30.40 | 30.23 | 30.30 | 17,021 | +0.08(+0.27%) |
Apr 26, 2019 | 30.14 | 30.22 | 30.04 | 30.22 | 28,616 | +0.06(+0.18%) |
Apr 25, 2019 | 30.20 | 30.24 | 30.03 | 30.16 | 13,440 | -0.05(-0.15%) |
Apr 24, 2019 | 30.22 | 30.27 | 30.17 | 30.21 | 29,217 | -0.05(-0.17%) |
Apr 23, 2019 | 30.07 | 30.27 | 29.96 | 30.26 | 16,131 | +0.24(+0.81%) |
Apr 22, 2019 | 29.93 | 30.04 | 29.93 | 30.01 | 27,763 | -0.01(-0.04%) |
Apr 18, 2019 | 30.10 | 30.10 | 29.94 | 30.02 | 27,849 | +0.04(+0.12%) |
Apr 17, 2019 | 30.17 | 30.17 | 29.95 | 29.99 | 94,832 | -0.02(-0.06%) |
Apr 16, 2019 | 30.08 | 30.08 | 29.94 | 30.01 | 15,604 | +0.08(+0.27%) |
Apr 15, 2019 | 29.98 | 30.00 | 29.85 | 29.92 | 12,694 | -0.06(-0.21%) |
Apr 12, 2019 | 29.97 | 30.02 | 29.87 | 29.99 | 19,955 | +0.26(+0.86%) |
Apr 11, 2019 | 29.79 | 29.79 | 29.65 | 29.73 | 24,009 | +0.02(+0.06%) |
Apr 10, 2019 | 29.64 | 29.71 | 29.56 | 29.71 | 28,112 | +0.19(+0.63%) |
Apr 09, 2019 | 29.66 | 29.66 | 29.52 | 29.53 | 118,414 | -0.25(-0.84%) |
Apr 08, 2019 | 29.70 | 29.78 | 29.64 | 29.78 | 14,777 | +0.07(+0.22%) |
Apr 05, 2019 | 29.64 | 29.72 | 29.64 | 29.71 | 64,360 | +0.12(+0.41%) |
Apr 04, 2019 | 29.50 | 29.60 | 29.45 | 29.59 | 15,325 | +0.12(+0.42%) |
Apr 03, 2019 | 29.53 | 29.61 | 29.38 | 29.47 | 15,747 | +0.08(+0.26%) |
Apr 02, 2019 | 29.39 | 29.45 | 29.34 | 29.39 | 137,349 | +0.01(+0.02%) |
Apr 01, 2019 | 29.19 | 29.39 | 29.18 | 29.39 | 89,754 | +0.39(+1.35%) |
Mar 29, 2019 | 28.98 | 28.99 | 28.85 | 28.99 | 76,202 | +0.19(+0.66%) |
Mar 28, 2019 | 28.77 | 28.82 | 28.61 | 28.80 | 18,777 | +0.11(+0.38%) |
Mar 27, 2019 | 28.83 | 28.83 | 28.61 | 28.69 | 25,627 | -0.07(-0.25%) |
Mar 26, 2019 | 28.77 | 28.86 | 28.65 | 28.77 | 16,960 | +0.19(+0.65%) |
Mar 25, 2019 | 28.60 | 28.69 | 28.42 | 28.58 | 15,160 | -0.03(-0.10%) |
Mar 22, 2019 | 29.07 | 29.07 | 28.61 | 28.61 | 43,041 | -0.64(-2.17%) |
Mar 21, 2019 | 28.79 | 29.29 | 28.79 | 29.24 | 16,034 | +0.34(+1.16%) |
Mar 20, 2019 | 29.10 | 29.10 | 28.90 | 28.91 | 11,070 | -0.23(-0.78%) |
Mar 19, 2019 | 29.26 | 29.35 | 29.11 | 29.13 | 20,373 | -0.00(-0.01%) |
Mar 18, 2019 | 29.05 | 29.19 | 29.04 | 29.14 | 14,077 | +0.12(+0.42%) |
Mar 15, 2019 | 28.95 | 29.10 | 28.94 | 29.02 | 22,566 | +0.14(+0.47%) |
Mar 14, 2019 | 28.94 | 28.94 | 28.82 | 28.88 | 10,576 | +0.01(+0.03%) |
Mar 13, 2019 | 28.87 | 28.99 | 28.82 | 28.87 | 18,728 | +0.17(+0.60%) |
Mar 12, 2019 | 28.67 | 28.76 | 28.63 | 28.70 | 18,985 | +0.10(+0.36%) |
Mar 11, 2019 | 28.25 | 28.60 | 28.25 | 28.59 | 15,991 | +0.40(+1.43%) |
Mar 08, 2019 | 28.04 | 28.24 | 28.00 | 28.19 | 23,447 | -0.08(-0.29%) |
Mar 07, 2019 | 28.46 | 28.46 | 28.16 | 28.27 | 22,947 | -0.20(-0.70%) |
Mar 06, 2019 | 28.66 | 28.66 | 28.47 | 28.47 | 33,749 | -0.26(-0.92%) |
Mar 05, 2019 | 28.82 | 28.82 | 28.64 | 28.73 | 50,702 | -0.01(-0.03%) |
Mar 04, 2019 | 29.05 | 29.05 | 28.51 | 28.74 | 19,013 | -0.10(-0.35%) |
Mar 01, 2019 | 28.84 | 28.91 | 28.72 | 28.84 | 19,924 | +0.18(+0.63%) |
Feb 28, 2019 | 28.73 | 28.75 | 28.66 | 28.66 | 39,453 | -0.11(-0.38%) |
Feb 27, 2019 | 28.69 | 28.82 | 28.65 | 28.77 | 42,448 | -0.04(-0.13%) |
Feb 26, 2019 | 28.71 | 28.88 | 28.71 | 28.81 | 57,405 | +0.01(+0.03%) |
Feb 25, 2019 | 28.95 | 29.01 | 28.80 | 28.80 | 61,541 | +0.01(+0.03%) |
Feb 22, 2019 | 28.66 | 28.79 | 28.66 | 28.79 | 55,480 | +0.15(+0.51%) |
Feb 21, 2019 | 28.71 | 28.71 | 28.53 | 28.64 | 18,321 | -0.10(-0.35%) |
Feb 20, 2019 | 28.65 | 28.80 | 28.65 | 28.74 | 203,206 | +0.05(+0.19%) |
Feb 19, 2019 | 28.60 | 28.76 | 28.51 | 28.69 | 30,977 | +0.05(+0.19%) |
Feb 15, 2019 | 28.52 | 28.63 | 28.51 | 28.63 | 44,582 | +0.32(+1.12%) |
Feb 14, 2019 | 28.16 | 28.38 | 28.13 | 28.32 | 25,731 | -0.04(-0.13%) |
Feb 13, 2019 | 28.30 | 28.43 | 28.29 | 28.35 | 206,778 | +0.13(+0.45%) |
Feb 12, 2019 | 28.05 | 28.29 | 28.05 | 28.22 | 20,996 | +0.32(+1.14%) |
Feb 11, 2019 | 27.91 | 27.92 | 27.82 | 27.91 | 16,620 | +0.04(+0.13%) |
Feb 08, 2019 | 27.73 | 27.87 | 27.61 | 27.87 | 9,797 | -0.03(-0.10%) |
Feb 07, 2019 | 27.92 | 27.92 | 27.70 | 27.90 | 28,409 | -0.27(-0.96%) |
Feb 06, 2019 | 28.12 | 28.21 | 28.10 | 28.17 | 15,776 | +0.00(+0.02%) |
Feb 05, 2019 | 28.14 | 28.19 | 28.07 | 28.16 | 14,624 | +0.09(+0.33%) |
Feb 04, 2019 | 27.81 | 28.07 | 27.81 | 28.07 | 14,361 | +0.25(+0.88%) |
Feb 01, 2019 | 27.89 | 27.96 | 27.80 | 27.82 | 10,127 | +0.01(+0.03%) |
Jan 31, 2019 | 27.53 | 27.82 | 27.53 | 27.82 | 61,764 | +0.27(+0.96%) |
Jan 30, 2019 | 27.42 | 27.63 | 27.33 | 27.55 | 22,978 | +0.34(+1.23%) |
Jan 29, 2019 | 27.24 | 27.26 | 27.17 | 27.22 | 12,722 | +0.04(+0.13%) |
Jan 28, 2019 | 27.17 | 27.22 | 27.03 | 27.18 | 19,941 | -0.24(-0.86%) |
Jan 25, 2019 | 27.35 | 27.47 | 27.32 | 27.42 | 27,300 | +0.27(+1.01%) |
Jan 24, 2019 | 27.06 | 27.23 | 27.06 | 27.14 | 13,148 | +0.07(+0.25%) |
Jan 23, 2019 | 27.20 | 27.23 | 26.85 | 27.08 | 14,077 | +0.06(+0.22%) |
Jan 22, 2019 | 27.26 | 27.26 | 26.88 | 27.02 | 21,156 | -0.42(-1.52%) |
Jan 18, 2019 | 27.26 | 27.47 | 27.17 | 27.43 | 69,681 | +0.44(+1.61%) |
Jan 17, 2019 | 26.71 | 27.10 | 26.71 | 27.00 | 22,129 | +0.18(+0.68%) |
Jan 16, 2019 | 26.79 | 26.92 | 26.79 | 26.82 | 20,818 | +0.13(+0.49%) |
Jan 15, 2019 | 26.45 | 26.73 | 26.45 | 26.69 | 195,639 | +0.22(+0.84%) |
Jan 14, 2019 | 26.34 | 26.53 | 26.34 | 26.47 | 11,426 | -0.07(-0.26%) |
Jan 11, 2019 | 26.45 | 26.60 | 26.38 | 26.54 | 18,493 | -0.04(-0.14%) |
Jan 10, 2019 | 26.33 | 26.57 | 26.27 | 26.57 | 28,812 | +0.10(+0.38%) |
Jan 09, 2019 | 26.36 | 26.55 | 26.36 | 26.47 | 9,569 | +0.19(+0.73%) |
Jan 08, 2019 | 26.39 | 26.39 | 26.08 | 26.28 | 32,491 | +0.16(+0.63%) |
Jan 07, 2019 | 25.91 | 26.26 | 25.86 | 26.12 | 14,186 | +0.20(+0.77%) |
Jan 04, 2019 | 25.47 | 25.95 | 25.47 | 25.92 | 26,859 | +0.83(+3.29%) |
Jan 03, 2019 | 25.44 | 25.47 | 25.07 | 25.09 | 29,991 | -0.60(-2.33%) |
Jan 02, 2019 | 25.13 | 25.81 | 25.13 | 25.69 | 1,133,711 | +0.07(+0.28%) |
Dec 31, 2018 | 25.52 | 25.63 | 25.38 | 25.62 | 1,158,383 | +0.21(+0.82%) |
Dec 28, 2018 | 25.54 | 25.74 | 25.34 | 25.41 | 90,596 | -0.01(-0.04%) |
Dec 27, 2018 | 24.88 | 25.42 | 24.55 | 25.42 | 44,884 | +0.22(+0.87%) |
Dec 26, 2018 | 24.25 | 25.23 | 23.97 | 25.20 | 70,884 | +1.08(+4.48%) |
Dec 24, 2018 | 24.55 | 24.64 | 24.11 | 24.12 | 70,782 | -0.60(-2.41%) |
Dec 21, 2018 | 25.17 | 25.59 | 24.68 | 24.71 | 82,063 | -0.41(-1.62%) |
Dec 20, 2018 | 25.43 | 25.61 | 25.00 | 25.12 | 62,977 | -0.43(-1.69%) |
Dec 19, 2018 | 25.96 | 26.29 | 25.49 | 25.55 | 13,931 | -0.44(-1.70%) |
Dec 18, 2018 | 26.17 | 26.28 | 25.86 | 26.00 | 33,102 | -0.03(-0.10%) |
Dec 17, 2018 | 26.36 | 26.51 | 25.88 | 26.02 | 127,783 | -0.47(-1.77%) |
Dec 14, 2018 | 26.72 | 26.80 | 26.43 | 26.49 | 9,967 | -0.49(-1.81%) |
Dec 13, 2018 | 26.96 | 27.10 | 26.86 | 26.98 | 15,389 | +0.03(+0.10%) |
Dec 12, 2018 | 27.11 | 27.28 | 26.95 | 26.95 | 14,669 | +0.07(+0.27%) |
Dec 11, 2018 | 27.29 | 27.29 | 26.69 | 26.88 | 26,404 | -0.05(-0.20%) |
Dec 10, 2018 | 26.90 | 26.95 | 26.38 | 26.94 | 22,522 | +0.05(+0.20%) |
Dec 07, 2018 | 27.49 | 27.60 | 26.82 | 26.88 | 21,706 | -0.61(-2.23%) |
Dec 06, 2018 | 27.15 | 27.50 | 26.81 | 27.50 | 32,170 | -0.13(-0.46%) |
Dec 04, 2018 | 28.40 | 28.40 | 27.57 | 27.62 | 22,038 | -0.90(-3.17%) |
Dec 03, 2018 | 28.69 | 28.69 | 28.37 | 28.52 | 12,702 | +0.31(+1.09%) |
Nov 30, 2018 | 27.98 | 28.28 | 27.98 | 28.22 | 18,937 | +0.15(+0.55%) |
Nov 29, 2018 | 28.11 | 28.20 | 27.94 | 28.06 | 104,180 | -0.04(-0.13%) |
Nov 28, 2018 | 27.66 | 28.13 | 27.54 | 28.10 | 27,126 | +0.55(+2.00%) |
Nov 27, 2018 | 27.35 | 27.55 | 27.35 | 27.55 | 37,482 | +0.12(+0.44%) |
Nov 26, 2018 | 27.33 | 27.43 | 27.25 | 27.43 | 93,631 | +0.33(+1.22%) |
Nov 23, 2018 | 27.16 | 27.19 | 27.07 | 27.10 | 36,657 | -0.10(-0.37%) |
Nov 21, 2018 | 27.20 | 27.20 | 27.20 | 0 | +0.05(+0.20%) | |
Nov 20, 2018 | 27.30 | 27.39 | 27.07 | 27.14 | 31,937 | -0.57(-2.05%) |
Nov 19, 2018 | 27.97 | 27.97 | 27.61 | 27.71 | 16,444 | -0.38(-1.35%) |
Nov 16, 2018 | 27.83 | 28.09 | 27.83 | 28.09 | 8,638 | +0.23(+0.83%) |
Nov 15, 2018 | 27.54 | 27.96 | 27.54 | 27.86 | 6,112 | +0.10(+0.38%) |
Nov 14, 2018 | 28.14 | 28.14 | 27.58 | 27.76 | 17,811 | -0.26(-0.93%) |
Nov 13, 2018 | 28.02 | 28.26 | 27.95 | 28.02 | 200,039 | +0.00(+0.00%) |
Nov 12, 2018 | 28.42 | 28.42 | 28.01 | 28.02 | 24,663 | -0.45(-1.59%) |
Nov 09, 2018 | 28.62 | 28.62 | 28.43 | 28.47 | 7,641 | -0.28(-0.97%) |
Nov 08, 2018 | 28.71 | 28.81 | 28.66 | 28.75 | 14,148 | -0.03(-0.09%) |
Nov 07, 2018 | 28.52 | 28.78 | 28.43 | 28.78 | 21,003 | +0.53(+1.87%) |
Nov 06, 2018 | 28.15 | 28.25 | 28.12 | 28.25 | 44,504 | +0.17(+0.59%) |
Nov 05, 2018 | 27.91 | 28.15 | 27.91 | 28.08 | 26,664 | +0.25(+0.91%) |
Nov 02, 2018 | 28.21 | 28.21 | 27.74 | 27.83 | 46,402 | -0.24(-0.87%) |
Nov 01, 2018 | 27.91 | 28.14 | 27.89 | 28.07 | 34,263 | +0.23(+0.81%) |
Oct 31, 2018 | 27.93 | 28.11 | 27.85 | 27.85 | 19,024 | +0.27(+0.98%) |
Oct 30, 2018 | 27.31 | 27.58 | 27.30 | 27.58 | 8,555 | +0.41(+1.50%) |
Oct 29, 2018 | 27.70 | 27.70 | 27.04 | 27.17 | 70,728 | +0.00(+0.00%) |
Oct 26, 2018 | 27.17 | 27.51 | 26.94 | 27.17 | 77,300 | -0.40(-1.44%) |
Oct 25, 2018 | 27.32 | 27.76 | 27.29 | 27.57 | 25,229 | +0.39(+1.43%) |
Oct 24, 2018 | 27.92 | 27.92 | 27.18 | 27.18 | 23,672 | -0.76(-2.71%) |
Oct 23, 2018 | 27.74 | 28.07 | 27.49 | 27.94 | 186,903 | -0.15(-0.55%) |
Oct 22, 2018 | 28.25 | 28.25 | 28.04 | 28.09 | 16,981 | -0.19(-0.67%) |
Oct 19, 2018 | 28.26 | 28.43 | 28.15 | 28.28 | 23,921 | +0.05(+0.19%) |
Oct 18, 2018 | 28.46 | 28.56 | 28.08 | 28.23 | 92,981 | -0.38(-1.33%) |
Oct 17, 2018 | 28.60 | 28.68 | 28.34 | 28.61 | 19,021 | +0.03(+0.09%) |
Oct 16, 2018 | 28.21 | 28.58 | 28.21 | 28.58 | 91,697 | +0.56(+2.00%) |
Oct 15, 2018 | 28.11 | 28.26 | 28.02 | 28.02 | 27,815 | -0.15(-0.54%) |
Oct 12, 2018 | 28.35 | 28.35 | 27.83 | 28.17 | 30,123 | +0.31(+1.10%) |
Oct 11, 2018 | 28.38 | 28.44 | 27.78 | 27.87 | 46,428 | -0.61(-2.13%) |
Oct 10, 2018 | 29.32 | 29.32 | 28.45 | 28.47 | 69,576 | -0.80(-2.75%) |
Oct 09, 2018 | 29.27 | 29.41 | 29.27 | 29.27 | 10,808 | -0.09(-0.31%) |
Oct 08, 2018 | 29.27 | 29.40 | 29.12 | 29.36 | 27,954 | +0.05(+0.15%) |
Oct 05, 2018 | 29.51 | 29.51 | 29.16 | 29.32 | 79,515 | -0.17(-0.58%) |
Oct 04, 2018 | 29.61 | 29.61 | 29.30 | 29.49 | 41,177 | -0.15(-0.52%) |
Oct 03, 2018 | 29.73 | 29.77 | 29.62 | 29.64 | 53,625 | +0.04(+0.12%) |
Oct 02, 2018 | 29.51 | 29.64 | 29.48 | 29.61 | 69,330 | +0.11(+0.36%) |