Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 31.83 | 31.97 | 31.78 | 31.92 | 5,317 | +0.16(+0.50%) |
Sep 27, 2019 | 32.16 | 32.16 | 31.72 | 31.76 | 4,788 | -0.35(-1.10%) |
Sep 26, 2019 | 32.31 | 32.31 | 32.05 | 32.11 | 2,847 | -0.28(-0.85%) |
Sep 25, 2019 | 32.23 | 32.40 | 32.10 | 32.39 | 6,518 | +0.18(+0.57%) |
Sep 24, 2019 | 32.73 | 32.86 | 32.19 | 32.20 | 1,858 | -0.39(-1.19%) |
Sep 23, 2019 | 32.70 | 32.77 | 32.59 | 32.59 | 6,131 | -0.21(-0.63%) |
Sep 20, 2019 | 32.98 | 32.98 | 32.77 | 32.80 | 5,413 | -0.16(-0.48%) |
Sep 19, 2019 | 33.05 | 33.07 | 32.96 | 32.96 | 5,535 | -0.00(-0.00%) |
Sep 18, 2019 | 32.91 | 32.96 | 32.69 | 32.96 | 2,918 | -0.07(-0.20%) |
Sep 17, 2019 | 32.90 | 33.04 | 32.84 | 33.03 | 3,740 | +0.03(+0.09%) |
Sep 16, 2019 | 32.93 | 33.01 | 32.90 | 33.00 | 5,305 | +0.13(+0.41%) |
Sep 13, 2019 | 32.91 | 32.91 | 32.83 | 32.86 | 7,286 | +0.15(+0.47%) |
Sep 12, 2019 | 32.80 | 32.87 | 32.71 | 32.71 | 4,879 | +0.02(+0.06%) |
Sep 11, 2019 | 32.60 | 32.70 | 32.58 | 32.69 | 7,193 | +0.23(+0.71%) |
Sep 10, 2019 | 32.27 | 32.49 | 32.27 | 32.46 | 3,215 | -0.01(-0.04%) |
Sep 09, 2019 | 32.28 | 32.47 | 32.28 | 32.47 | 5,268 | +0.15(+0.46%) |
Sep 06, 2019 | 32.32 | 32.40 | 32.29 | 32.33 | 6,141 | +0.09(+0.27%) |
Sep 05, 2019 | 32.19 | 32.32 | 32.19 | 32.24 | 5,399 | +0.31(+0.96%) |
Sep 04, 2019 | 31.88 | 31.93 | 31.77 | 31.93 | 5,007 | +0.33(+1.03%) |
Sep 03, 2019 | 31.53 | 31.70 | 31.48 | 31.61 | 4,301 | -0.24(-0.75%) |
Aug 30, 2019 | 31.91 | 31.91 | 31.73 | 31.84 | 3,122 | +0.07(+0.21%) |
Aug 29, 2019 | 31.76 | 31.82 | 31.66 | 31.78 | 2,826 | +0.43(+1.38%) |
Aug 28, 2019 | 30.96 | 31.35 | 30.96 | 31.35 | 4,891 | +0.22(+0.71%) |
Aug 27, 2019 | 31.55 | 31.55 | 31.11 | 31.12 | 1,732 | -0.25(-0.80%) |
Aug 26, 2019 | 31.13 | 31.37 | 31.13 | 31.37 | 4,737 | +0.33(+1.05%) |
Aug 23, 2019 | 31.67 | 31.87 | 30.90 | 31.05 | 23,213 | -0.77(-2.42%) |
Aug 22, 2019 | 31.83 | 31.96 | 31.67 | 31.82 | 3,864 | +0.01(+0.03%) |
Aug 21, 2019 | 31.64 | 31.91 | 31.64 | 31.81 | 2,703 | +0.21(+0.67%) |
Aug 20, 2019 | 31.61 | 31.70 | 31.60 | 31.60 | 4,066 | -0.25(-0.80%) |
Aug 19, 2019 | 31.80 | 31.87 | 31.69 | 31.85 | 4,797 | +0.34(+1.08%) |
Aug 16, 2019 | 31.29 | 31.51 | 31.23 | 31.51 | 2,810 | +0.49(+1.58%) |
Aug 15, 2019 | 30.93 | 31.10 | 30.79 | 31.02 | 12,683 | +0.08(+0.27%) |
Aug 14, 2019 | 31.35 | 31.36 | 30.87 | 30.94 | 4,998 | -0.82(-2.59%) |
Aug 13, 2019 | 31.13 | 31.85 | 31.13 | 31.76 | 6,315 | +0.50(+1.60%) |
Aug 12, 2019 | 31.38 | 31.46 | 31.16 | 31.26 | 10,488 | -0.38(-1.19%) |
Aug 09, 2019 | 31.75 | 31.77 | 31.61 | 31.64 | 3,122 | -0.40(-1.26%) |
Aug 08, 2019 | 31.65 | 32.09 | 31.60 | 32.04 | 1,874 | +0.66(+2.09%) |
Aug 07, 2019 | 30.79 | 31.48 | 30.79 | 31.38 | 7,909 | -0.05(-0.15%) |
Aug 06, 2019 | 31.35 | 31.43 | 31.14 | 31.43 | 3,279 | +0.25(+0.80%) |
Aug 05, 2019 | 31.50 | 31.50 | 31.17 | 31.18 | 4,978 | -0.94(-2.92%) |
Aug 02, 2019 | 32.27 | 32.27 | 32.03 | 32.12 | 4,892 | -0.16(-0.50%) |
Aug 01, 2019 | 32.80 | 32.94 | 32.22 | 32.28 | 8,084 | -0.54(-1.65%) |
Jul 31, 2019 | 33.19 | 33.19 | 32.65 | 32.82 | 2,978 | -0.37(-1.11%) |
Jul 30, 2019 | 33.07 | 33.19 | 33.00 | 33.19 | 4,068 | +0.08(+0.24%) |
Jul 29, 2019 | 33.15 | 33.15 | 33.02 | 33.11 | 2,734 | -0.09(-0.26%) |
Jul 26, 2019 | 33.05 | 33.22 | 33.01 | 33.20 | 6,870 | +0.27(+0.82%) |
Jul 25, 2019 | 32.92 | 32.96 | 32.86 | 32.93 | 11,464 | -0.13(-0.38%) |
Jul 24, 2019 | 32.91 | 33.10 | 32.89 | 33.05 | 22,889 | +0.17(+0.50%) |
Jul 23, 2019 | 32.78 | 32.91 | 32.78 | 32.89 | 4,363 | +0.23(+0.71%) |
Jul 22, 2019 | 32.67 | 32.73 | 32.65 | 32.66 | 3,337 | +0.06(+0.17%) |
Jul 19, 2019 | 32.82 | 32.86 | 32.60 | 32.60 | 2,602 | -0.09(-0.28%) |
Jul 18, 2019 | 32.57 | 32.70 | 32.47 | 32.69 | 7,602 | +0.12(+0.38%) |
Jul 17, 2019 | 32.61 | 32.73 | 32.57 | 32.57 | 3,535 | -0.16(-0.49%) |
Jul 16, 2019 | 32.60 | 32.83 | 32.60 | 32.73 | 12,975 | +0.05(+0.14%) |
Jul 15, 2019 | 32.75 | 32.75 | 32.57 | 32.68 | 4,432 | -0.08(-0.25%) |
Jul 12, 2019 | 32.69 | 32.81 | 32.65 | 32.77 | 3,539 | +0.18(+0.55%) |
Jul 11, 2019 | 32.71 | 32.71 | 32.52 | 32.59 | 4,938 | +0.01(+0.04%) |
Jul 10, 2019 | 32.64 | 32.70 | 32.55 | 32.57 | 4,227 | +0.13(+0.40%) |
Jul 09, 2019 | 32.25 | 32.44 | 32.25 | 32.44 | 4,383 | +0.02(+0.07%) |
Jul 08, 2019 | 32.62 | 32.62 | 32.42 | 32.42 | 31,707 | -0.24(-0.74%) |
Jul 05, 2019 | 32.66 | 32.70 | 32.50 | 32.66 | 5,413 | -0.12(-0.35%) |
Jul 03, 2019 | 32.59 | 32.79 | 32.53 | 32.78 | 2,290 | +0.36(+1.12%) |
Jul 02, 2019 | 32.39 | 32.42 | 32.32 | 32.41 | 6,668 | +0.00(+0.01%) |
Jul 01, 2019 | 32.55 | 32.55 | 32.36 | 32.41 | 4,274 | +0.34(+1.06%) |
Jun 28, 2019 | 31.96 | 32.08 | 31.90 | 32.07 | 23,213 | +0.24(+0.75%) |
Jun 27, 2019 | 31.78 | 31.88 | 31.78 | 31.83 | 2,091 | +0.16(+0.52%) |
Jun 26, 2019 | 31.65 | 31.77 | 31.65 | 31.67 | 4,062 | +0.04(+0.12%) |
Jun 25, 2019 | 31.85 | 31.85 | 31.62 | 31.63 | 4,399 | -0.21(-0.66%) |
Jun 24, 2019 | 31.96 | 31.96 | 31.84 | 31.84 | 4,126 | -0.16(-0.49%) |
Jun 21, 2019 | 32.00 | 32.09 | 31.93 | 32.00 | 5,945 | -0.12(-0.38%) |
Jun 20, 2019 | 31.96 | 32.19 | 31.96 | 32.12 | 6,031 | +0.30(+0.93%) |
Jun 19, 2019 | 31.68 | 31.86 | 31.63 | 31.82 | 7,607 | +0.22(+0.71%) |
Jun 18, 2019 | 31.52 | 31.77 | 31.52 | 31.60 | 4,569 | +0.29(+0.94%) |
Jun 17, 2019 | 31.19 | 31.38 | 31.19 | 31.31 | 6,145 | +0.44(+1.42%) |
Jun 14, 2019 | 30.92 | 30.92 | 30.80 | 30.87 | 5,945 | -0.05(-0.16%) |
Jun 13, 2019 | 30.95 | 30.95 | 30.83 | 30.92 | 2,151 | +0.18(+0.59%) |
Jun 12, 2019 | 30.86 | 30.86 | 30.74 | 30.74 | 1,518 | -0.06(-0.19%) |
Jun 11, 2019 | 30.99 | 31.04 | 30.79 | 30.79 | 9,247 | -0.07(-0.22%) |
Jun 10, 2019 | 30.95 | 31.07 | 30.84 | 30.86 | 5,203 | +0.12(+0.38%) |
Jun 07, 2019 | 30.77 | 30.91 | 30.72 | 30.75 | 7,718 | +0.23(+0.75%) |
Jun 06, 2019 | 30.39 | 30.57 | 30.33 | 30.52 | 4,270 | +0.13(+0.42%) |
Jun 05, 2019 | 30.37 | 30.39 | 30.14 | 30.39 | 8,814 | +0.20(+0.65%) |
Jun 04, 2019 | 29.77 | 30.19 | 29.77 | 30.19 | 2,054 | +0.77(+2.61%) |
Jun 03, 2019 | 29.51 | 29.62 | 29.37 | 29.42 | 15,677 | -0.04(-0.13%) |
May 31, 2019 | 29.54 | 29.54 | 29.43 | 29.46 | 6,153 | -0.40(-1.34%) |
May 30, 2019 | 30.01 | 30.01 | 29.81 | 29.86 | 2,910 | +0.05(+0.16%) |
May 29, 2019 | 29.90 | 29.91 | 29.69 | 29.82 | 7,779 | -0.31(-1.02%) |
May 28, 2019 | 30.52 | 30.55 | 30.09 | 30.12 | 9,412 | -0.30(-0.98%) |
May 24, 2019 | 30.42 | 30.58 | 30.34 | 30.42 | 42,451 | +0.12(+0.38%) |
May 23, 2019 | 30.38 | 30.38 | 30.15 | 30.31 | 9,210 | -0.42(-1.37%) |
May 22, 2019 | 30.79 | 30.83 | 30.69 | 30.73 | 3,465 | -0.22(-0.70%) |
May 21, 2019 | 30.74 | 30.97 | 30.74 | 30.94 | 2,708 | +0.47(+1.53%) |
May 20, 2019 | 30.60 | 30.61 | 30.44 | 30.48 | 4,139 | -0.45(-1.47%) |
May 17, 2019 | 31.07 | 31.07 | 30.87 | 30.93 | 2,607 | -0.24(-0.77%) |
May 16, 2019 | 31.06 | 31.34 | 31.06 | 31.17 | 5,871 | +0.19(+0.60%) |
May 15, 2019 | 30.68 | 31.05 | 30.61 | 30.98 | 10,332 | +0.11(+0.36%) |
May 14, 2019 | 30.51 | 30.98 | 30.51 | 30.87 | 3,281 | +0.47(+1.55%) |
May 13, 2019 | 30.93 | 30.93 | 30.32 | 30.40 | 9,159 | -0.92(-2.93%) |
May 10, 2019 | 31.24 | 31.33 | 30.82 | 31.32 | 2,711 | +0.11(+0.36%) |
May 09, 2019 | 31.06 | 31.25 | 30.90 | 31.21 | 4,153 | -0.20(-0.64%) |
May 08, 2019 | 31.36 | 31.52 | 31.36 | 31.41 | 3,324 | -0.01(-0.03%) |
May 07, 2019 | 31.83 | 31.83 | 31.24 | 31.42 | 8,465 | -0.64(-2.00%) |
May 06, 2019 | 31.65 | 32.09 | 31.65 | 32.06 | 4,913 | -0.15(-0.47%) |
May 03, 2019 | 31.99 | 32.22 | 31.99 | 32.21 | 5,528 | +0.37(+1.17%) |
May 02, 2019 | 31.95 | 31.98 | 31.66 | 31.84 | 5,674 | -0.19(-0.59%) |
May 01, 2019 | 32.27 | 32.37 | 32.03 | 32.03 | 4,205 | -0.19(-0.58%) |
Apr 30, 2019 | 32.17 | 32.21 | 31.96 | 32.21 | 4,142 | +0.04(+0.12%) |
Apr 29, 2019 | 32.23 | 32.24 | 32.02 | 32.18 | 9,990 | +0.06(+0.18%) |
Apr 26, 2019 | 31.96 | 32.15 | 31.92 | 32.12 | 2,816 | +0.16(+0.49%) |
Apr 25, 2019 | 31.98 | 32.01 | 31.79 | 31.96 | 5,785 | -0.15(-0.47%) |
Apr 24, 2019 | 32.14 | 32.18 | 32.06 | 32.11 | 7,480 | -0.05(-0.15%) |
Apr 23, 2019 | 31.91 | 32.24 | 31.90 | 32.16 | 6,513 | +0.32(+1.00%) |
Apr 22, 2019 | 31.64 | 31.86 | 31.64 | 31.84 | 11,599 | +0.06(+0.18%) |
Apr 18, 2019 | 31.76 | 31.83 | 31.58 | 31.79 | 3,754 | +0.04(+0.13%) |
Apr 17, 2019 | 32.00 | 32.00 | 31.72 | 31.75 | 3,335 | -0.05(-0.17%) |
Apr 16, 2019 | 31.71 | 31.80 | 31.67 | 31.80 | 5,186 | +0.12(+0.36%) |
Apr 15, 2019 | 31.75 | 31.75 | 31.62 | 31.69 | 7,239 | -0.07(-0.23%) |
Apr 12, 2019 | 31.77 | 31.79 | 31.67 | 31.76 | 3,859 | +0.25(+0.80%) |
Apr 11, 2019 | 31.59 | 31.59 | 31.44 | 31.51 | 3,056 | +0.03(+0.11%) |
Apr 10, 2019 | 31.37 | 31.52 | 31.31 | 31.48 | 2,139 | +0.21(+0.68%) |
Apr 09, 2019 | 31.40 | 31.41 | 31.26 | 31.26 | 4,131 | -0.24(-0.77%) |
Apr 08, 2019 | 31.36 | 31.51 | 31.31 | 31.51 | 3,869 | +0.01(+0.05%) |
Apr 05, 2019 | 31.40 | 31.53 | 31.39 | 31.49 | 4,172 | +0.26(+0.82%) |
Apr 04, 2019 | 31.26 | 31.26 | 31.19 | 31.23 | 3,190 | +0.07(+0.21%) |
Apr 03, 2019 | 31.16 | 31.28 | 31.05 | 31.17 | 5,231 | +0.11(+0.36%) |
Apr 02, 2019 | 31.07 | 31.08 | 30.96 | 31.06 | 11,651 | +0.05(+0.17%) |
Apr 01, 2019 | 30.97 | 31.03 | 30.92 | 31.01 | 8,581 | +0.31(+1.00%) |
Mar 29, 2019 | 30.62 | 30.73 | 30.58 | 30.70 | 6,466 | +0.24(+0.80%) |
Mar 28, 2019 | 30.38 | 30.48 | 30.29 | 30.45 | 3,391 | +0.17(+0.57%) |
Mar 27, 2019 | 30.51 | 30.54 | 30.19 | 30.28 | 4,608 | -0.29(-0.96%) |
Mar 26, 2019 | 30.72 | 30.72 | 30.42 | 30.57 | 2,436 | +0.13(+0.42%) |
Mar 25, 2019 | 30.40 | 30.49 | 30.30 | 30.45 | 6,185 | -0.05(-0.16%) |
Mar 22, 2019 | 31.06 | 31.06 | 30.50 | 30.50 | 6,049 | -0.65(-2.10%) |
Mar 21, 2019 | 30.87 | 31.21 | 30.79 | 31.15 | 2,639 | +0.47(+1.54%) |
Mar 20, 2019 | 30.67 | 30.70 | 30.57 | 30.68 | 4,886 | -0.00(-0.01%) |
Mar 19, 2019 | 30.82 | 31.32 | 29.41 | 30.68 | 8,843 | -0.10(-0.33%) |
Mar 18, 2019 | 30.77 | 30.79 | 30.68 | 30.78 | 6,429 | +0.18(+0.60%) |
Mar 15, 2019 | 30.60 | 30.65 | 30.54 | 30.60 | 1,564 | +0.13(+0.43%) |
Mar 14, 2019 | 30.47 | 30.57 | 30.43 | 30.47 | 2,864 | -0.07(-0.22%) |
Mar 13, 2019 | 30.33 | 30.63 | 30.33 | 30.54 | 5,657 | +0.22(+0.74%) |
Mar 12, 2019 | 30.27 | 30.36 | 30.22 | 30.31 | 2,858 | +0.09(+0.31%) |
Mar 11, 2019 | 29.82 | 30.24 | 29.82 | 30.22 | 3,196 | +0.47(+1.56%) |
Mar 08, 2019 | 29.46 | 29.75 | 29.42 | 29.75 | 2,711 | -0.13(-0.43%) |
Mar 07, 2019 | 29.94 | 30.00 | 29.78 | 29.88 | 6,705 | -0.14(-0.46%) |
Mar 06, 2019 | 30.26 | 30.26 | 30.02 | 30.02 | 4,714 | -0.34(-1.12%) |
Mar 05, 2019 | 30.32 | 30.38 | 30.29 | 30.36 | 2,142 | -0.08(-0.27%) |
Mar 04, 2019 | 30.70 | 30.78 | 30.24 | 30.44 | 7,027 | -0.18(-0.58%) |
Mar 01, 2019 | 30.67 | 30.67 | 30.53 | 30.62 | 2,607 | +0.17(+0.55%) |
Feb 28, 2019 | 30.52 | 30.53 | 30.39 | 30.45 | 5,243 | -0.08(-0.25%) |
Feb 27, 2019 | 30.54 | 30.58 | 30.49 | 30.53 | 4,242 | -0.10(-0.31%) |
Feb 26, 2019 | 30.70 | 30.77 | 30.62 | 30.62 | 11,890 | -0.13(-0.44%) |
Feb 25, 2019 | 30.95 | 31.02 | 30.73 | 30.76 | 9,446 | -0.03(-0.09%) |
Feb 22, 2019 | 30.67 | 30.80 | 30.67 | 30.79 | 4,797 | +0.11(+0.37%) |
Feb 21, 2019 | 30.75 | 30.75 | 30.56 | 30.67 | 4,595 | -0.09(-0.29%) |
Feb 20, 2019 | 30.74 | 30.80 | 30.70 | 30.76 | 3,741 | +0.06(+0.20%) |
Feb 19, 2019 | 30.44 | 30.77 | 30.44 | 30.70 | 16,560 | +0.14(+0.47%) |
Feb 15, 2019 | 30.48 | 30.60 | 30.48 | 30.56 | 4,589 | +0.18(+0.60%) |
Feb 14, 2019 | 30.19 | 30.49 | 30.05 | 30.37 | 3,111 | +0.07(+0.22%) |
Feb 13, 2019 | 30.37 | 30.40 | 30.27 | 30.31 | 5,512 | +0.01(+0.03%) |
Feb 12, 2019 | 30.27 | 30.37 | 30.15 | 30.30 | 2,804 | +0.40(+1.35%) |
Feb 11, 2019 | 29.88 | 29.91 | 29.81 | 29.89 | 5,595 | +0.14(+0.47%) |
Feb 08, 2019 | 29.49 | 29.78 | 29.49 | 29.75 | 24,511 | +0.20(+0.67%) |
Feb 07, 2019 | 29.66 | 29.79 | 29.47 | 29.56 | 2,293 | -0.33(-1.09%) |
Feb 06, 2019 | 29.87 | 29.98 | 29.82 | 29.88 | 8,614 | -0.05(-0.16%) |
Feb 05, 2019 | 29.81 | 30.03 | 29.81 | 29.93 | 2,473 | +0.11(+0.35%) |
Feb 04, 2019 | 29.66 | 29.86 | 29.58 | 29.83 | 5,423 | +0.16(+0.55%) |
Feb 01, 2019 | 29.66 | 29.66 | 29.50 | 29.66 | 7,092 | +0.20(+0.68%) |
Jan 31, 2019 | 29.18 | 29.57 | 29.18 | 29.46 | 7,545 | +0.39(+1.35%) |
Jan 30, 2019 | 28.79 | 29.07 | 28.67 | 29.07 | 4,937 | +0.42(+1.47%) |
Jan 29, 2019 | 28.78 | 28.78 | 28.61 | 28.65 | 3,367 | -0.07(-0.23%) |
Jan 28, 2019 | 28.67 | 28.79 | 28.50 | 28.71 | 5,098 | -0.12(-0.43%) |
Jan 25, 2019 | 28.81 | 28.91 | 28.68 | 28.84 | 3,441 | +0.45(+1.59%) |
Jan 24, 2019 | 28.30 | 28.52 | 28.21 | 28.39 | 4,101 | +0.13(+0.46%) |
Jan 23, 2019 | 28.62 | 28.62 | 28.14 | 28.26 | 4,893 | +0.03(+0.12%) |
Jan 22, 2019 | 28.71 | 28.71 | 28.15 | 28.23 | 7,323 | -0.56(-1.95%) |
Jan 18, 2019 | 28.71 | 28.83 | 28.63 | 28.79 | 3,441 | +0.18(+0.62%) |
Jan 17, 2019 | 28.27 | 28.62 | 28.24 | 28.61 | 5,924 | +0.26(+0.91%) |
Jan 16, 2019 | 28.27 | 28.43 | 28.27 | 28.35 | 2,300 | +0.21(+0.75%) |
Jan 15, 2019 | 27.88 | 28.20 | 27.88 | 28.14 | 4,680 | +0.27(+0.98%) |
Jan 14, 2019 | 27.77 | 28.00 | 27.65 | 27.87 | 4,205 | -0.06(-0.21%) |
Jan 11, 2019 | 27.79 | 27.96 | 27.74 | 27.92 | 5,840 | +0.11(+0.40%) |
Jan 10, 2019 | 27.48 | 27.90 | 27.48 | 27.81 | 4,910 | +0.11(+0.38%) |
Jan 09, 2019 | 27.79 | 27.89 | 27.66 | 27.71 | 5,608 | +0.03(+0.12%) |
Jan 08, 2019 | 27.66 | 27.70 | 27.51 | 27.68 | 5,497 | +0.17(+0.61%) |
Jan 07, 2019 | 27.07 | 27.51 | 26.90 | 27.51 | 5,758 | +0.40(+1.49%) |
Jan 04, 2019 | 26.46 | 27.15 | 26.22 | 27.10 | 6,362 | +1.01(+3.89%) |
Jan 03, 2019 | 26.23 | 26.47 | 25.89 | 26.09 | 7,598 | -0.35(-1.34%) |
Jan 02, 2019 | 26.12 | 26.47 | 25.15 | 26.44 | 7,085 | -0.02(-0.07%) |
Dec 31, 2018 | 26.20 | 26.46 | 25.52 | 26.46 | 5,423 | +0.43(+1.66%) |
Dec 28, 2018 | 27.79 | 27.79 | 25.91 | 26.03 | 7,509 | -0.23(-0.88%) |
Dec 27, 2018 | 25.67 | 26.26 | 25.38 | 26.26 | 11,825 | +0.31(+1.21%) |
Dec 26, 2018 | 24.96 | 26.02 | 24.86 | 25.95 | 18,114 | +1.02(+4.09%) |
Dec 24, 2018 | 25.13 | 25.25 | 24.92 | 24.93 | 39,326 | -0.53(-2.10%) |
Dec 21, 2018 | 26.19 | 26.22 | 25.33 | 25.46 | 9,438 | -0.62(-2.38%) |
Dec 20, 2018 | 26.46 | 26.60 | 25.92 | 26.08 | 10,542 | -0.52(-1.97%) |
Dec 19, 2018 | 26.98 | 27.38 | 26.52 | 26.60 | 11,284 | -0.47(-1.73%) |
Dec 18, 2018 | 27.37 | 27.37 | 26.94 | 27.07 | 3,279 | +0.20(+0.76%) |
Dec 17, 2018 | 27.55 | 27.59 | 26.81 | 26.87 | 8,474 | -0.78(-2.82%) |
Dec 14, 2018 | 27.84 | 27.99 | 27.61 | 27.65 | 5,872 | -0.42(-1.49%) |
Dec 13, 2018 | 28.36 | 28.36 | 27.93 | 28.07 | 2,293 | -0.23(-0.82%) |
Dec 12, 2018 | 28.24 | 28.46 | 28.23 | 28.30 | 2,392 | +0.22(+0.79%) |
Dec 11, 2018 | 28.41 | 28.41 | 28.08 | 28.08 | 3,809 | -0.04(-0.13%) |
Dec 10, 2018 | 27.95 | 28.17 | 27.74 | 28.11 | 7,561 | -0.08(-0.29%) |
Dec 07, 2018 | 28.68 | 28.95 | 28.06 | 28.20 | 2,936 | -0.50(-1.73%) |
Dec 06, 2018 | 28.28 | 28.69 | 28.16 | 28.69 | 3,879 | -0.08(-0.28%) |
Dec 04, 2018 | 29.45 | 29.58 | 28.72 | 28.77 | 3,985 | -0.89(-2.99%) |
Dec 03, 2018 | 29.74 | 29.77 | 29.56 | 29.66 | 5,883 | +0.40(+1.36%) |
Nov 30, 2018 | 29.06 | 29.32 | 29.06 | 29.26 | 2,516 | +0.06(+0.20%) |
Nov 29, 2018 | 29.25 | 29.25 | 29.06 | 29.21 | 3,322 | +0.17(+0.59%) |
Nov 28, 2018 | 28.62 | 29.15 | 28.62 | 29.04 | 2,757 | +0.52(+1.82%) |
Nov 27, 2018 | 28.47 | 28.63 | 28.47 | 28.52 | 4,590 | -0.08(-0.29%) |
Nov 26, 2018 | 28.47 | 28.74 | 28.47 | 28.60 | 4,288 | +0.38(+1.36%) |
Nov 23, 2018 | 28.23 | 28.35 | 28.11 | 28.22 | 2,307 | -0.15(-0.54%) |
Nov 21, 2018 | 28.37 | 28.37 | 28.37 | 0 | +0.43(+1.54%) | |
Nov 20, 2018 | 27.99 | 28.30 | 27.84 | 27.94 | 2,708 | -0.61(-2.14%) |
Nov 19, 2018 | 28.88 | 29.03 | 28.55 | 28.55 | 2,457 | -0.49(-1.68%) |
Nov 16, 2018 | 28.81 | 29.16 | 28.81 | 29.04 | 2,307 | +0.15(+0.54%) |
Nov 15, 2018 | 28.46 | 28.97 | 28.45 | 28.88 | 3,012 | +0.17(+0.59%) |
Nov 14, 2018 | 29.01 | 29.18 | 28.70 | 28.71 | 9,039 | -0.05(-0.17%) |
Nov 13, 2018 | 29.11 | 29.15 | 28.76 | 28.76 | 5,428 | -0.14(-0.50%) |
Nov 12, 2018 | 29.20 | 29.20 | 28.90 | 28.90 | 1,841 | -0.31(-1.04%) |
Nov 09, 2018 | 29.27 | 29.40 | 29.05 | 29.21 | 2,936 | -0.27(-0.91%) |
Nov 08, 2018 | 29.61 | 29.80 | 29.48 | 29.48 | 7,834 | -0.21(-0.70%) |
Nov 07, 2018 | 29.60 | 29.77 | 29.46 | 29.68 | 4,584 | +0.28(+0.96%) |
Nov 06, 2018 | 29.49 | 29.49 | 29.27 | 29.40 | 2,952 | +0.18(+0.62%) |
Nov 05, 2018 | 29.27 | 29.32 | 29.14 | 29.22 | 4,157 | +0.11(+0.36%) |
Nov 02, 2018 | 29.61 | 29.61 | 29.05 | 29.11 | 4,089 | -0.09(-0.32%) |
Nov 01, 2018 | 28.84 | 29.30 | 28.78 | 29.21 | 2,830 | +0.42(+1.45%) |
Oct 31, 2018 | 28.47 | 28.89 | 28.47 | 28.79 | 3,702 | +0.73(+2.62%) |
Oct 30, 2018 | 27.61 | 28.08 | 27.61 | 28.05 | 5,239 | +0.58(+2.12%) |
Oct 29, 2018 | 28.26 | 28.43 | 27.47 | 27.47 | 6,232 | -0.44(-1.57%) |
Oct 26, 2018 | 27.86 | 27.99 | 27.59 | 27.91 | 4,404 | -0.35(-1.25%) |
Oct 25, 2018 | 27.84 | 28.42 | 27.84 | 28.26 | 14,873 | +0.53(+1.93%) |
Oct 24, 2018 | 28.86 | 28.88 | 27.73 | 27.73 | 10,646 | -1.17(-4.06%) |
Oct 23, 2018 | 28.57 | 28.97 | 28.40 | 28.90 | 3,664 | -0.18(-0.60%) |
Oct 22, 2018 | 29.26 | 29.26 | 29.05 | 29.08 | 7,472 | -0.12(-0.41%) |
Oct 19, 2018 | 29.48 | 29.60 | 29.15 | 29.20 | 4,928 | -0.12(-0.42%) |
Oct 18, 2018 | 29.80 | 29.80 | 29.18 | 29.32 | 3,406 | -0.43(-1.44%) |
Oct 17, 2018 | 29.75 | 29.86 | 29.56 | 29.75 | 5,011 | +0.03(+0.10%) |
Oct 16, 2018 | 29.21 | 29.72 | 29.21 | 29.72 | 2,015 | +0.55(+1.87%) |
Oct 15, 2018 | 29.10 | 29.30 | 28.99 | 29.18 | 5,120 | +0.04(+0.12%) |
Oct 12, 2018 | 29.18 | 29.31 | 28.84 | 29.14 | 6,921 | +0.40(+1.39%) |
Oct 11, 2018 | 29.01 | 29.22 | 28.65 | 28.74 | 11,833 | -0.60(-2.03%) |
Oct 10, 2018 | 29.93 | 29.93 | 29.33 | 29.34 | 5,184 | -0.71(-2.37%) |
Oct 09, 2018 | 30.18 | 30.18 | 29.99 | 30.05 | 6,487 | -0.11(-0.36%) |
Oct 08, 2018 | 30.18 | 30.21 | 29.96 | 30.16 | 4,233 | -0.05(-0.17%) |
Oct 05, 2018 | 30.50 | 30.51 | 30.09 | 30.21 | 4,928 | -0.20(-0.67%) |
Oct 04, 2018 | 30.75 | 30.81 | 30.31 | 30.41 | 6,010 | -0.39(-1.26%) |
Oct 03, 2018 | 31.00 | 31.01 | 30.80 | 30.80 | 4,399 | +0.03(+0.09%) |
Oct 02, 2018 | 30.87 | 31.01 | 30.77 | 30.77 | 2,220 | -0.12(-0.40%) |