Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 31.92 | 32.26 | 31.47 | 31.91 | 69,536 | +0.00(+0.00%) |
Sep 27, 2019 | 31.68 | 32.02 | 31.38 | 31.91 | 73,345 | +0.15(+0.48%) |
Sep 26, 2019 | 32.33 | 32.33 | 31.11 | 31.76 | 68,120 | -0.61(-1.87%) |
Sep 25, 2019 | 31.68 | 32.55 | 31.48 | 32.36 | 55,258 | +0.64(+2.02%) |
Sep 24, 2019 | 32.61 | 32.79 | 31.62 | 31.72 | 171,178 | -0.75(-2.30%) |
Sep 23, 2019 | 31.90 | 32.90 | 31.75 | 32.47 | 92,781 | +0.36(+1.11%) |
Sep 20, 2019 | 31.82 | 32.96 | 31.45 | 32.11 | 150,734 | +0.20(+0.61%) |
Sep 19, 2019 | 32.13 | 32.54 | 31.33 | 31.92 | 102,303 | -0.33(-1.02%) |
Sep 18, 2019 | 32.25 | 32.66 | 31.69 | 32.25 | 96,384 | -0.09(-0.28%) |
Sep 17, 2019 | 32.07 | 33.29 | 31.78 | 32.34 | 88,197 | +0.04(+0.11%) |
Sep 16, 2019 | 31.92 | 32.67 | 31.72 | 32.30 | 90,204 | +0.15(+0.47%) |
Sep 13, 2019 | 31.87 | 32.67 | 31.57 | 32.15 | 110,298 | +0.53(+1.69%) |
Sep 12, 2019 | 31.59 | 31.93 | 30.78 | 31.61 | 106,073 | +0.08(+0.25%) |
Sep 11, 2019 | 30.84 | 31.63 | 30.33 | 31.53 | 127,065 | +0.80(+2.61%) |
Sep 10, 2019 | 29.63 | 30.75 | 29.63 | 30.73 | 136,358 | +1.15(+3.88%) |
Sep 09, 2019 | 28.45 | 30.22 | 28.41 | 29.59 | 88,854 | +1.16(+4.07%) |
Sep 06, 2019 | 28.68 | 29.06 | 27.52 | 28.43 | 93,001 | -0.27(-0.93%) |
Sep 05, 2019 | 27.69 | 29.26 | 27.68 | 28.69 | 106,890 | +0.94(+3.40%) |
Sep 04, 2019 | 26.55 | 28.31 | 26.55 | 27.75 | 142,551 | +1.42(+5.41%) |
Sep 03, 2019 | 26.28 | 26.58 | 25.55 | 26.33 | 160,354 | -0.27(-1.00%) |
Aug 30, 2019 | 26.30 | 26.60 | 26.14 | 26.59 | 57,620 | +0.50(+1.91%) |
Aug 29, 2019 | 26.09 | 26.66 | 26.05 | 26.09 | 46,930 | +0.32(+1.24%) |
Aug 28, 2019 | 25.15 | 26.09 | 25.01 | 25.77 | 52,313 | +0.61(+2.42%) |
Aug 27, 2019 | 25.73 | 25.91 | 25.13 | 25.16 | 49,533 | -0.57(-2.20%) |
Aug 26, 2019 | 25.72 | 25.90 | 25.47 | 25.73 | 40,646 | +0.20(+0.80%) |
Aug 23, 2019 | 26.23 | 26.40 | 25.39 | 25.53 | 63,037 | -0.81(-3.09%) |
Aug 22, 2019 | 26.76 | 27.08 | 26.26 | 26.34 | 36,388 | -0.37(-1.39%) |
Aug 21, 2019 | 26.76 | 27.16 | 25.81 | 26.71 | 66,215 | +0.23(+0.87%) |
Aug 20, 2019 | 26.47 | 26.90 | 26.43 | 26.48 | 44,109 | -0.19(-0.70%) |
Aug 19, 2019 | 26.47 | 26.82 | 26.37 | 26.67 | 107,750 | +0.60(+2.30%) |
Aug 16, 2019 | 26.39 | 26.57 | 25.83 | 26.07 | 91,897 | -0.19(-0.71%) |
Aug 15, 2019 | 25.48 | 26.74 | 25.06 | 26.25 | 140,272 | +0.92(+3.63%) |
Aug 14, 2019 | 25.93 | 25.94 | 24.92 | 25.33 | 61,608 | -0.98(-3.73%) |
Aug 13, 2019 | 25.85 | 26.62 | 25.85 | 26.31 | 137,137 | +0.40(+1.53%) |
Aug 12, 2019 | 25.62 | 26.07 | 25.62 | 25.92 | 71,329 | +0.17(+0.65%) |
Aug 09, 2019 | 26.22 | 26.27 | 25.44 | 25.75 | 90,991 | -0.69(-2.61%) |
Aug 08, 2019 | 26.15 | 26.77 | 26.11 | 26.44 | 106,184 | +0.35(+1.36%) |
Aug 07, 2019 | 25.75 | 26.24 | 25.53 | 26.08 | 42,131 | -0.19(-0.74%) |
Aug 06, 2019 | 26.60 | 26.60 | 26.05 | 26.28 | 63,102 | -0.24(-0.90%) |
Aug 05, 2019 | 25.97 | 26.95 | 25.76 | 26.52 | 142,178 | +0.64(+2.46%) |
Aug 02, 2019 | 24.95 | 26.11 | 24.77 | 25.88 | 231,101 | +0.67(+2.66%) |
Aug 01, 2019 | 26.21 | 26.38 | 25.18 | 25.21 | 89,327 | -1.09(-4.13%) |
Jul 31, 2019 | 26.92 | 27.34 | 26.24 | 26.30 | 75,774 | -0.79(-2.90%) |
Jul 30, 2019 | 26.54 | 27.35 | 26.50 | 27.08 | 63,255 | +0.40(+1.49%) |
Jul 29, 2019 | 27.30 | 27.30 | 26.60 | 26.68 | 35,134 | -0.44(-1.63%) |
Jul 26, 2019 | 26.65 | 27.20 | 26.50 | 27.13 | 44,024 | +0.32(+1.19%) |
Jul 25, 2019 | 27.53 | 27.57 | 26.60 | 26.81 | 43,343 | -0.84(-3.04%) |
Jul 24, 2019 | 27.07 | 27.86 | 26.91 | 27.65 | 34,202 | +0.37(+1.36%) |
Jul 23, 2019 | 27.51 | 27.77 | 27.20 | 27.28 | 28,940 | -0.19(-0.71%) |
Jul 22, 2019 | 27.52 | 27.86 | 27.17 | 27.47 | 49,457 | +0.00(+0.00%) |
Jul 19, 2019 | 27.30 | 28.20 | 27.30 | 27.47 | 70,394 | +0.11(+0.42%) |
Jul 18, 2019 | 27.13 | 27.46 | 26.63 | 27.36 | 42,088 | +0.09(+0.32%) |
Jul 17, 2019 | 28.21 | 28.21 | 27.10 | 27.27 | 131,995 | -0.95(-3.35%) |
Jul 16, 2019 | 27.52 | 28.56 | 27.52 | 28.21 | 59,414 | +0.55(+1.98%) |
Jul 15, 2019 | 27.74 | 27.90 | 27.31 | 27.67 | 53,853 | -0.05(-0.19%) |
Jul 12, 2019 | 26.68 | 28.05 | 26.47 | 27.72 | 159,009 | +1.03(+3.87%) |
Jul 11, 2019 | 26.75 | 26.76 | 26.22 | 26.68 | 83,933 | -0.04(-0.13%) |
Jul 10, 2019 | 26.99 | 27.21 | 26.63 | 26.72 | 42,135 | -0.16(-0.59%) |
Jul 09, 2019 | 26.96 | 27.27 | 26.27 | 26.88 | 40,147 | -0.24(-0.88%) |
Jul 08, 2019 | 27.74 | 28.06 | 26.91 | 27.12 | 26,444 | -0.80(-2.88%) |
Jul 05, 2019 | 27.68 | 28.03 | 27.53 | 27.92 | 42,213 | +0.15(+0.54%) |
Jul 03, 2019 | 27.97 | 28.08 | 27.41 | 27.77 | 22,521 | -0.24(-0.85%) |
Jul 02, 2019 | 28.21 | 28.46 | 27.73 | 28.01 | 37,956 | -0.12(-0.44%) |
Jul 01, 2019 | 28.41 | 28.69 | 27.94 | 28.13 | 91,512 | +0.03(+0.09%) |
Jun 28, 2019 | 27.98 | 28.35 | 27.75 | 28.11 | 126,754 | +0.27(+0.98%) |
Jun 27, 2019 | 28.07 | 28.07 | 27.59 | 27.83 | 53,231 | -0.09(-0.32%) |
Jun 26, 2019 | 27.36 | 28.40 | 27.24 | 27.92 | 106,054 | +0.57(+2.10%) |
Jun 25, 2019 | 26.74 | 27.42 | 26.64 | 27.35 | 59,281 | +0.52(+1.94%) |
Jun 24, 2019 | 27.97 | 27.97 | 26.64 | 26.83 | 68,369 | -1.08(-3.86%) |
Jun 21, 2019 | 27.90 | 28.27 | 27.83 | 27.90 | 121,435 | -0.26(-0.91%) |
Jun 20, 2019 | 28.15 | 28.83 | 27.82 | 28.16 | 89,243 | +0.37(+1.34%) |
Jun 19, 2019 | 27.38 | 27.89 | 27.02 | 27.79 | 103,962 | +0.39(+1.42%) |
Jun 18, 2019 | 27.30 | 28.12 | 27.23 | 27.40 | 100,207 | +0.49(+1.84%) |
Jun 17, 2019 | 26.89 | 27.16 | 26.82 | 26.91 | 48,696 | -0.07(-0.26%) |
Jun 14, 2019 | 27.26 | 27.45 | 26.86 | 26.98 | 48,438 | -0.32(-1.17%) |
Jun 13, 2019 | 26.94 | 27.90 | 26.66 | 27.29 | 119,636 | +0.53(+1.98%) |
Jun 12, 2019 | 26.80 | 27.40 | 26.49 | 26.76 | 79,775 | -0.27(-0.98%) |
Jun 11, 2019 | 27.38 | 27.52 | 26.75 | 27.03 | 138,320 | +0.04(+0.13%) |
Jun 10, 2019 | 27.04 | 27.51 | 26.78 | 26.99 | 86,315 | +0.08(+0.30%) |
Jun 07, 2019 | 27.21 | 27.53 | 26.72 | 26.91 | 52,965 | -0.15(-0.55%) |
Jun 06, 2019 | 27.21 | 27.88 | 26.58 | 27.06 | 39,492 | +0.19(+0.72%) |
Jun 05, 2019 | 26.91 | 27.74 | 26.47 | 26.87 | 46,678 | -0.11(-0.39%) |
Jun 04, 2019 | 26.41 | 27.06 | 26.09 | 26.98 | 107,661 | +0.80(+3.07%) |
Jun 03, 2019 | 25.76 | 26.42 | 25.47 | 26.17 | 98,792 | +0.43(+1.68%) |
May 31, 2019 | 25.88 | 26.52 | 25.54 | 25.74 | 48,438 | -0.66(-2.51%) |
May 30, 2019 | 27.58 | 27.84 | 26.18 | 26.40 | 49,435 | -1.10(-4.02%) |
May 29, 2019 | 27.29 | 27.87 | 26.95 | 27.51 | 61,949 | -0.12(-0.44%) |
May 28, 2019 | 27.49 | 27.86 | 27.09 | 27.63 | 61,393 | +0.35(+1.29%) |
May 24, 2019 | 26.94 | 27.71 | 26.94 | 27.28 | 36,015 | +0.48(+1.80%) |
May 23, 2019 | 26.89 | 27.72 | 26.49 | 26.80 | 43,015 | -0.54(-1.96%) |
May 22, 2019 | 28.43 | 28.43 | 27.00 | 27.33 | 31,932 | -1.16(-4.07%) |
May 21, 2019 | 27.42 | 28.73 | 27.37 | 28.49 | 45,292 | +1.15(+4.20%) |
May 20, 2019 | 27.25 | 27.64 | 27.08 | 27.34 | 44,661 | -0.18(-0.64%) |
May 17, 2019 | 27.71 | 27.73 | 27.14 | 27.52 | 44,677 | -0.37(-1.32%) |
May 16, 2019 | 28.26 | 28.62 | 27.80 | 27.88 | 34,015 | -0.38(-1.34%) |
May 15, 2019 | 27.85 | 28.29 | 27.68 | 28.26 | 22,248 | +0.12(+0.44%) |
May 14, 2019 | 28.21 | 28.38 | 27.70 | 28.14 | 26,485 | +0.45(+1.62%) |
May 13, 2019 | 28.31 | 28.34 | 27.44 | 27.69 | 37,743 | -1.27(-4.39%) |
May 10, 2019 | 28.99 | 29.02 | 28.53 | 28.96 | 49,578 | +0.03(+0.09%) |
May 09, 2019 | 28.13 | 29.21 | 28.13 | 28.94 | 35,931 | +0.46(+1.63%) |
May 08, 2019 | 28.52 | 29.59 | 28.23 | 28.47 | 56,880 | -0.04(-0.12%) |
May 07, 2019 | 29.30 | 29.94 | 28.10 | 28.51 | 55,143 | -1.03(-3.48%) |
May 06, 2019 | 29.36 | 30.06 | 29.36 | 29.53 | 67,789 | -0.63(-2.09%) |
May 03, 2019 | 27.14 | 30.51 | 27.14 | 30.16 | 65,762 | +1.96(+6.94%) |
May 02, 2019 | 27.74 | 28.23 | 27.74 | 28.21 | 58,567 | +0.46(+1.64%) |
May 01, 2019 | 28.47 | 29.01 | 27.74 | 27.75 | 91,084 | -0.60(-2.10%) |
Apr 30, 2019 | 29.16 | 29.40 | 27.98 | 28.35 | 64,846 | -0.88(-3.00%) |
Apr 29, 2019 | 28.56 | 29.24 | 28.05 | 29.23 | 21,970 | +0.82(+2.87%) |
Apr 26, 2019 | 27.96 | 28.67 | 27.94 | 28.41 | 21,768 | +0.40(+1.44%) |
Apr 25, 2019 | 28.69 | 28.88 | 27.76 | 28.01 | 25,935 | -0.65(-2.27%) |
Apr 24, 2019 | 29.05 | 29.23 | 28.58 | 28.66 | 70,563 | -0.44(-1.51%) |
Apr 23, 2019 | 28.77 | 29.47 | 28.73 | 29.09 | 29,192 | +0.32(+1.10%) |
Apr 22, 2019 | 29.47 | 29.47 | 28.66 | 28.78 | 22,199 | -0.58(-1.97%) |
Apr 18, 2019 | 29.67 | 29.98 | 29.11 | 29.36 | 26,441 | -0.39(-1.33%) |
Apr 17, 2019 | 29.95 | 30.31 | 29.45 | 29.75 | 33,615 | -0.20(-0.67%) |
Apr 16, 2019 | 29.83 | 30.62 | 29.66 | 29.95 | 48,189 | +0.29(+0.98%) |
Apr 15, 2019 | 29.76 | 29.96 | 29.39 | 29.66 | 30,771 | -0.11(-0.35%) |
Apr 12, 2019 | 30.48 | 31.01 | 29.73 | 29.77 | 46,273 | -0.66(-2.16%) |
Apr 11, 2019 | 31.10 | 31.15 | 30.33 | 30.43 | 33,543 | -0.81(-2.58%) |
Apr 10, 2019 | 30.64 | 31.45 | 30.63 | 31.24 | 148,837 | +0.59(+1.92%) |
Apr 09, 2019 | 31.08 | 31.08 | 30.40 | 30.65 | 67,278 | -0.67(-2.13%) |
Apr 08, 2019 | 31.39 | 31.39 | 30.19 | 31.31 | 115,682 | -0.09(-0.28%) |
Apr 05, 2019 | 30.52 | 31.40 | 30.52 | 31.40 | 29,975 | +0.56(+1.82%) |
Apr 04, 2019 | 30.09 | 30.84 | 29.92 | 30.84 | 44,678 | +0.70(+2.33%) |
Apr 03, 2019 | 30.19 | 30.52 | 29.71 | 30.14 | 60,156 | +0.30(+1.00%) |
Apr 02, 2019 | 29.87 | 30.11 | 29.44 | 29.84 | 49,052 | -0.01(-0.03%) |
Apr 01, 2019 | 28.84 | 29.89 | 28.84 | 29.85 | 106,698 | +1.04(+3.62%) |
Mar 29, 2019 | 28.89 | 29.16 | 28.53 | 28.80 | 61,659 | +0.16(+0.55%) |
Mar 28, 2019 | 28.30 | 28.97 | 27.99 | 28.65 | 25,999 | +0.42(+1.49%) |
Mar 27, 2019 | 28.10 | 28.56 | 27.75 | 28.23 | 26,753 | +0.08(+0.28%) |
Mar 26, 2019 | 27.81 | 28.42 | 27.80 | 28.15 | 36,350 | +0.47(+1.71%) |
Mar 25, 2019 | 27.40 | 27.94 | 27.16 | 27.67 | 31,852 | +0.26(+0.96%) |
Mar 22, 2019 | 28.68 | 29.25 | 27.40 | 27.41 | 58,126 | -1.46(-5.05%) |
Mar 21, 2019 | 28.30 | 29.36 | 28.30 | 28.87 | 61,807 | +0.15(+0.52%) |
Mar 20, 2019 | 28.52 | 29.12 | 28.11 | 28.72 | 47,720 | -0.15(-0.52%) |
Mar 19, 2019 | 28.90 | 29.40 | 28.61 | 28.87 | 51,471 | +0.06(+0.21%) |
Mar 18, 2019 | 28.15 | 28.88 | 27.91 | 28.80 | 64,275 | +0.68(+2.40%) |
Mar 15, 2019 | 27.43 | 28.30 | 27.22 | 28.13 | 112,834 | +0.76(+2.79%) |
Mar 14, 2019 | 27.78 | 27.78 | 27.17 | 27.37 | 61,868 | -0.57(-2.04%) |
Mar 13, 2019 | 27.62 | 28.37 | 27.62 | 27.94 | 69,163 | +0.47(+1.73%) |
Mar 12, 2019 | 27.94 | 28.20 | 27.39 | 27.46 | 39,031 | -0.39(-1.39%) |
Mar 11, 2019 | 27.65 | 27.85 | 26.99 | 27.85 | 54,363 | +0.21(+0.76%) |
Mar 08, 2019 | 27.28 | 27.78 | 27.05 | 27.64 | 73,057 | +0.25(+0.93%) |
Mar 07, 2019 | 28.66 | 28.66 | 27.30 | 27.38 | 44,901 | -1.28(-4.47%) |
Mar 06, 2019 | 30.41 | 30.41 | 28.52 | 28.66 | 43,479 | -1.73(-5.69%) |
Mar 05, 2019 | 30.28 | 30.88 | 30.17 | 30.39 | 50,429 | -0.27(-0.89%) |
Mar 04, 2019 | 30.59 | 31.03 | 30.10 | 30.66 | 59,282 | +0.18(+0.58%) |
Mar 01, 2019 | 30.98 | 31.21 | 30.29 | 30.49 | 77,388 | -0.38(-1.22%) |
Feb 28, 2019 | 30.66 | 30.89 | 30.29 | 30.87 | 66,292 | +0.20(+0.66%) |
Feb 27, 2019 | 30.55 | 30.73 | 30.22 | 30.66 | 42,822 | +0.17(+0.54%) |
Feb 26, 2019 | 30.32 | 30.83 | 30.30 | 30.50 | 51,164 | +0.15(+0.49%) |
Feb 25, 2019 | 30.69 | 30.69 | 30.20 | 30.35 | 37,040 | -0.08(-0.26%) |
Feb 22, 2019 | 30.46 | 30.69 | 30.06 | 30.43 | 38,650 | +0.21(+0.69%) |
Feb 21, 2019 | 30.73 | 30.73 | 29.86 | 30.22 | 43,581 | -0.65(-2.09%) |
Feb 20, 2019 | 29.39 | 31.11 | 29.39 | 30.87 | 74,872 | +1.51(+5.14%) |
Feb 19, 2019 | 28.87 | 29.47 | 28.57 | 29.36 | 40,982 | +0.36(+1.23%) |
Feb 15, 2019 | 29.08 | 29.55 | 28.94 | 29.00 | 48,399 | +0.06(+0.21%) |
Feb 14, 2019 | 28.98 | 29.17 | 28.64 | 28.94 | 49,110 | -0.07(-0.24%) |
Feb 13, 2019 | 29.12 | 29.43 | 28.96 | 29.01 | 52,612 | +0.20(+0.70%) |
Feb 12, 2019 | 28.50 | 28.93 | 28.33 | 28.81 | 39,309 | +0.40(+1.41%) |
Feb 11, 2019 | 28.31 | 28.48 | 28.06 | 28.41 | 32,676 | +0.09(+0.31%) |
Feb 08, 2019 | 28.49 | 28.65 | 28.10 | 28.32 | 36,242 | -0.49(-1.70%) |
Feb 07, 2019 | 29.37 | 29.37 | 28.44 | 28.81 | 54,338 | -0.65(-2.22%) |
Feb 06, 2019 | 29.82 | 30.11 | 29.41 | 29.46 | 72,927 | -0.47(-1.57%) |
Feb 05, 2019 | 30.52 | 30.79 | 29.58 | 29.93 | 90,757 | -0.47(-1.55%) |
Feb 04, 2019 | 31.91 | 32.21 | 30.37 | 30.40 | 98,866 | -1.74(-5.40%) |
Feb 01, 2019 | 29.30 | 32.37 | 29.30 | 32.14 | 173,757 | +3.54(+12.38%) |
Jan 31, 2019 | 28.29 | 28.78 | 28.01 | 28.60 | 59,583 | +0.26(+0.92%) |
Jan 30, 2019 | 27.43 | 28.46 | 27.14 | 28.34 | 41,125 | +1.12(+4.13%) |
Jan 29, 2019 | 27.11 | 27.65 | 26.99 | 27.21 | 46,660 | +0.17(+0.61%) |
Jan 28, 2019 | 27.40 | 27.40 | 26.70 | 27.05 | 42,190 | -0.45(-1.65%) |
Jan 25, 2019 | 26.85 | 27.64 | 26.85 | 27.50 | 44,041 | +0.89(+3.34%) |
Jan 24, 2019 | 26.75 | 26.94 | 26.38 | 26.61 | 49,400 | -0.20(-0.75%) |
Jan 23, 2019 | 27.23 | 28.01 | 26.67 | 26.81 | 34,439 | -0.35(-1.28%) |
Jan 22, 2019 | 27.33 | 27.68 | 26.48 | 27.16 | 47,557 | -0.32(-1.17%) |
Jan 18, 2019 | 27.18 | 27.92 | 26.64 | 27.48 | 112,512 | +0.45(+1.68%) |
Jan 17, 2019 | 26.85 | 27.89 | 26.59 | 27.03 | 123,531 | +0.10(+0.36%) |
Jan 16, 2019 | 26.78 | 27.53 | 26.62 | 26.93 | 68,791 | +0.15(+0.55%) |
Jan 15, 2019 | 27.12 | 27.56 | 26.25 | 26.79 | 97,806 | -0.31(-1.16%) |
Jan 14, 2019 | 26.62 | 27.75 | 26.24 | 27.10 | 77,955 | +0.34(+1.27%) |
Jan 11, 2019 | 26.44 | 26.85 | 25.90 | 26.76 | 56,084 | +0.15(+0.56%) |
Jan 10, 2019 | 26.24 | 26.61 | 25.82 | 26.61 | 48,398 | +0.26(+0.99%) |
Jan 09, 2019 | 25.73 | 26.54 | 25.57 | 26.35 | 46,490 | +0.67(+2.61%) |
Jan 08, 2019 | 25.56 | 25.97 | 25.11 | 25.68 | 48,038 | +0.51(+2.01%) |
Jan 07, 2019 | 25.04 | 25.51 | 24.65 | 25.17 | 81,296 | +0.13(+0.52%) |
Jan 04, 2019 | 23.96 | 28.76 | 23.66 | 25.04 | 130,748 | +1.45(+6.13%) |
Jan 03, 2019 | 23.82 | 24.24 | 23.08 | 23.59 | 100,662 | -0.31(-1.28%) |
Jan 02, 2019 | 22.76 | 23.93 | 22.76 | 23.90 | 126,020 | +0.88(+3.83%) |
Dec 31, 2018 | 23.16 | 23.45 | 21.33 | 23.02 | 87,853 | -0.10(-0.45%) |
Dec 28, 2018 | 22.84 | 23.72 | 22.76 | 23.12 | 115,723 | +0.10(+0.45%) |
Dec 27, 2018 | 22.54 | 23.19 | 22.08 | 23.02 | 84,744 | +0.14(+0.61%) |
Dec 26, 2018 | 22.19 | 22.91 | 21.53 | 22.88 | 317,281 | +0.94(+4.29%) |
Dec 24, 2018 | 22.36 | 24.33 | 21.88 | 21.94 | 109,530 | -0.43(-1.91%) |
Dec 21, 2018 | 23.45 | 23.54 | 22.14 | 22.36 | 389,147 | -0.82(-3.54%) |
Dec 20, 2018 | 23.79 | 25.15 | 22.82 | 23.18 | 76,721 | -0.59(-2.49%) |
Dec 19, 2018 | 23.61 | 25.15 | 23.41 | 23.78 | 115,527 | +0.37(+1.60%) |
Dec 18, 2018 | 24.33 | 24.97 | 23.22 | 23.40 | 223,511 | -0.80(-3.31%) |
Dec 17, 2018 | 24.69 | 26.70 | 23.99 | 24.20 | 149,959 | -0.50(-2.01%) |
Dec 14, 2018 | 25.08 | 25.22 | 24.59 | 24.70 | 54,248 | -0.62(-2.45%) |
Dec 13, 2018 | 25.64 | 25.98 | 25.18 | 25.32 | 56,930 | -0.41(-1.59%) |
Dec 12, 2018 | 25.90 | 26.84 | 25.61 | 25.73 | 55,167 | +0.17(+0.65%) |
Dec 11, 2018 | 26.28 | 27.25 | 25.49 | 25.56 | 77,473 | -0.39(-1.51%) |
Dec 10, 2018 | 26.38 | 26.45 | 25.64 | 25.96 | 110,428 | +0.15(+0.57%) |
Dec 07, 2018 | 27.83 | 27.89 | 25.79 | 25.81 | 94,734 | -2.01(-7.24%) |
Dec 06, 2018 | 28.54 | 28.96 | 27.50 | 27.82 | 140,463 | -1.00(-3.48%) |
Dec 04, 2018 | 28.68 | 29.28 | 28.61 | 28.83 | 114,691 | +0.22(+0.76%) |
Dec 03, 2018 | 29.22 | 29.34 | 28.33 | 28.61 | 152,000 | -0.14(-0.49%) |
Nov 30, 2018 | 28.40 | 29.00 | 28.21 | 28.75 | 100,125 | +0.52(+1.85%) |
Nov 29, 2018 | 28.57 | 28.57 | 27.72 | 28.22 | 61,794 | -0.36(-1.24%) |
Nov 28, 2018 | 28.26 | 28.82 | 27.44 | 28.58 | 87,113 | +0.31(+1.10%) |
Nov 27, 2018 | 28.63 | 28.93 | 28.20 | 28.27 | 98,687 | -0.68(-2.36%) |
Nov 26, 2018 | 28.58 | 29.55 | 28.49 | 28.95 | 99,611 | +0.61(+2.17%) |
Nov 23, 2018 | 28.21 | 28.59 | 27.97 | 28.34 | 30,946 | -0.36(-1.27%) |
Nov 21, 2018 | 28.70 | 28.70 | 28.70 | 0 | -0.73(-2.47%) | |
Nov 20, 2018 | 30.24 | 30.82 | 29.40 | 29.43 | 156,825 | -1.02(-3.36%) |
Nov 19, 2018 | 30.75 | 30.90 | 29.73 | 30.45 | 151,708 | -0.61(-1.98%) |
Nov 16, 2018 | 27.66 | 31.70 | 25.84 | 31.06 | 246,299 | +3.90(+14.34%) |
Nov 15, 2018 | 27.37 | 28.67 | 26.88 | 27.17 | 107,064 | -0.22(-0.79%) |
Nov 14, 2018 | 27.59 | 28.99 | 27.09 | 27.38 | 132,545 | +0.05(+0.19%) |
Nov 13, 2018 | 27.21 | 27.76 | 26.82 | 27.33 | 81,207 | +0.13(+0.48%) |
Nov 12, 2018 | 27.21 | 27.82 | 26.74 | 27.20 | 50,952 | +0.00(+0.00%) |
Nov 09, 2018 | 27.81 | 28.44 | 26.60 | 27.20 | 91,106 | -0.83(-2.97%) |
Nov 08, 2018 | 27.72 | 28.85 | 26.55 | 28.03 | 35,144 | +0.22(+0.78%) |
Nov 07, 2018 | 27.37 | 27.90 | 26.54 | 27.82 | 46,773 | +0.44(+1.61%) |
Nov 06, 2018 | 26.85 | 27.37 | 26.09 | 27.37 | 60,827 | +0.54(+2.00%) |
Nov 05, 2018 | 26.71 | 27.22 | 26.30 | 26.84 | 70,284 | +0.23(+0.85%) |
Nov 02, 2018 | 26.21 | 26.78 | 26.05 | 26.61 | 84,755 | +0.48(+1.82%) |
Nov 01, 2018 | 25.20 | 26.31 | 25.20 | 26.14 | 77,161 | +1.06(+4.21%) |
Oct 31, 2018 | 24.98 | 25.37 | 24.92 | 25.08 | 55,865 | +0.38(+1.54%) |
Oct 30, 2018 | 25.23 | 25.33 | 24.54 | 24.70 | 64,928 | -0.45(-1.79%) |
Oct 29, 2018 | 25.76 | 26.46 | 24.87 | 25.15 | 67,412 | -0.24(-0.96%) |
Oct 26, 2018 | 24.66 | 25.57 | 24.33 | 25.39 | 72,053 | +0.41(+1.63%) |
Oct 25, 2018 | 24.70 | 25.27 | 24.32 | 24.98 | 87,159 | +0.40(+1.62%) |
Oct 24, 2018 | 26.02 | 26.20 | 24.50 | 24.59 | 91,668 | -1.41(-5.43%) |
Oct 23, 2018 | 25.65 | 26.15 | 25.28 | 26.00 | 111,973 | -0.03(-0.13%) |
Oct 22, 2018 | 26.38 | 26.79 | 25.82 | 26.03 | 101,603 | -0.32(-1.22%) |
Oct 19, 2018 | 27.00 | 27.00 | 25.88 | 26.35 | 102,538 | -0.63(-2.34%) |
Oct 18, 2018 | 28.33 | 28.33 | 26.80 | 26.99 | 63,192 | -1.33(-4.71%) |
Oct 17, 2018 | 27.76 | 28.45 | 27.49 | 28.32 | 41,948 | +0.48(+1.74%) |
Oct 16, 2018 | 27.75 | 28.31 | 27.31 | 27.83 | 39,874 | +0.30(+1.10%) |
Oct 15, 2018 | 27.51 | 27.93 | 26.99 | 27.53 | 72,805 | +0.01(+0.03%) |
Oct 12, 2018 | 28.26 | 28.26 | 27.44 | 27.52 | 86,718 | -0.24(-0.87%) |
Oct 11, 2018 | 29.04 | 29.05 | 27.58 | 27.76 | 100,809 | -1.30(-4.47%) |
Oct 10, 2018 | 29.48 | 29.73 | 29.06 | 29.06 | 78,940 | -0.46(-1.55%) |
Oct 09, 2018 | 29.47 | 30.07 | 29.43 | 29.52 | 56,626 | +0.02(+0.06%) |
Oct 08, 2018 | 29.50 | 29.81 | 29.14 | 29.51 | 73,047 | -0.12(-0.41%) |
Oct 05, 2018 | 30.18 | 30.48 | 29.00 | 29.63 | 41,684 | -0.55(-1.84%) |
Oct 04, 2018 | 30.38 | 31.08 | 30.00 | 30.18 | 58,975 | -0.19(-0.63%) |
Oct 03, 2018 | 30.65 | 31.15 | 30.19 | 30.37 | 61,674 | -0.22(-0.71%) |
Oct 02, 2018 | 30.54 | 30.81 | 30.32 | 30.59 | 58,839 | +0.08(+0.26%) |