Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 28.44 | 28.60 | 28.44 | 28.60 | 593 | +0.34(+1.21%) |
Sep 27, 2019 | 28.44 | 28.50 | 28.26 | 28.26 | 9,800 | -0.25(-0.87%) |
Sep 26, 2019 | 28.63 | 28.63 | 28.35 | 28.51 | 1,946 | -0.26(-0.91%) |
Sep 25, 2019 | 28.90 | 28.90 | 28.77 | 28.77 | 843 | -0.11(-0.37%) |
Sep 24, 2019 | 29.34 | 29.34 | 28.85 | 28.88 | 845 | -0.37(-1.25%) |
Sep 23, 2019 | 29.34 | 29.34 | 29.25 | 29.25 | 1,777 | -0.21(-0.70%) |
Sep 20, 2019 | 29.50 | 29.52 | 29.45 | 29.45 | 2,000 | +0.10(+0.36%) |
Sep 19, 2019 | 29.47 | 29.51 | 29.35 | 29.35 | 448 | +0.12(+0.42%) |
Sep 18, 2019 | 29.28 | 29.28 | 29.22 | 29.22 | 100 | -0.02(-0.05%) |
Sep 17, 2019 | 29.23 | 29.24 | 29.23 | 29.24 | 132 | +0.05(+0.17%) |
Sep 16, 2019 | 29.22 | 29.22 | 29.16 | 29.19 | 1,537 | -0.03(-0.12%) |
Sep 13, 2019 | 29.39 | 29.39 | 29.20 | 29.23 | 1,400 | -0.02(-0.08%) |
Sep 12, 2019 | 29.42 | 29.42 | 29.25 | 29.25 | 1,152 | +0.03(+0.09%) |
Sep 11, 2019 | 29.20 | 29.22 | 29.20 | 29.22 | 410 | +0.36(+1.24%) |
Sep 10, 2019 | 28.62 | 28.87 | 28.62 | 28.87 | 1,044 | +0.02(+0.08%) |
Sep 09, 2019 | 28.90 | 28.90 | 28.84 | 28.84 | 223 | -0.27(-0.93%) |
Sep 06, 2019 | 29.16 | 29.20 | 29.11 | 29.11 | 900 | +0.06(+0.22%) |
Sep 05, 2019 | 28.91 | 29.05 | 28.91 | 29.05 | 2,071 | +0.29(+1.01%) |
Sep 04, 2019 | 28.72 | 28.79 | 28.72 | 28.76 | 565 | +0.00(+0.01%) |
Sep 03, 2019 | 28.65 | 28.75 | 28.65 | 28.75 | 290 | -0.32(-1.11%) |
Aug 30, 2019 | 29.08 | 29.08 | 29.08 | 29.08 | 100 | +0.13(+0.44%) |
Aug 29, 2019 | 29.00 | 29.00 | 28.95 | 28.95 | 264 | +0.32(+1.13%) |
Aug 28, 2019 | 28.60 | 28.63 | 28.60 | 28.63 | 238 | +0.19(+0.68%) |
Aug 27, 2019 | 28.39 | 28.43 | 28.39 | 28.43 | 229 | -0.20(-0.71%) |
Aug 26, 2019 | 28.62 | 28.64 | 28.62 | 28.64 | 249 | +0.30(+1.05%) |
Aug 23, 2019 | 29.06 | 29.06 | 28.34 | 28.34 | 700 | -0.76(-2.61%) |
Aug 22, 2019 | 29.30 | 29.30 | 29.10 | 29.10 | 1,618 | -0.21(-0.71%) |
Aug 21, 2019 | 29.28 | 29.31 | 29.28 | 29.31 | 101 | +0.17(+0.57%) |
Aug 20, 2019 | 29.35 | 29.35 | 29.14 | 29.14 | 1,178 | -0.19(-0.65%) |
Aug 19, 2019 | 29.31 | 29.33 | 29.31 | 29.33 | 296 | +0.19(+0.65%) |
Aug 16, 2019 | 29.05 | 29.14 | 29.05 | 29.14 | 2,000 | +0.30(+1.04%) |
Aug 15, 2019 | 28.80 | 28.84 | 28.80 | 28.84 | 202 | +0.12(+0.43%) |
Aug 14, 2019 | 29.13 | 29.13 | 28.72 | 28.72 | 1,212 | -0.79(-2.67%) |
Aug 13, 2019 | 29.38 | 29.56 | 29.37 | 29.51 | 1,544 | +0.48(+1.64%) |
Aug 12, 2019 | 29.22 | 29.22 | 28.99 | 29.03 | 963 | -0.39(-1.32%) |
Aug 09, 2019 | 29.30 | 29.54 | 29.30 | 29.42 | 800 | +0.04(+0.14%) |
Aug 08, 2019 | 29.38 | 29.38 | 29.33 | 29.38 | 710 | +0.37(+1.27%) |
Aug 07, 2019 | 28.82 | 29.01 | 28.44 | 29.01 | 1,104 | +0.11(+0.39%) |
Aug 06, 2019 | 28.60 | 28.90 | 28.58 | 28.90 | 2,541 | +0.41(+1.42%) |
Aug 05, 2019 | 28.98 | 28.98 | 28.49 | 28.49 | 2,372 | -0.76(-2.59%) |
Aug 02, 2019 | 29.20 | 29.25 | 29.04 | 29.25 | 1,300 | -0.14(-0.48%) |
Aug 01, 2019 | 29.39 | 29.39 | 29.39 | 29.39 | 50 | -0.10(-0.32%) |
Jul 31, 2019 | 29.84 | 29.88 | 29.49 | 29.49 | 894 | -0.37(-1.24%) |
Jul 30, 2019 | 29.60 | 29.86 | 29.50 | 29.86 | 2,281 | -0.04(-0.14%) |
Jul 29, 2019 | 29.80 | 29.90 | 29.79 | 29.90 | 511 | +0.19(+0.63%) |
Jul 26, 2019 | 29.63 | 29.72 | 29.63 | 29.72 | 1,800 | +0.22(+0.74%) |
Jul 25, 2019 | 29.74 | 29.74 | 29.50 | 29.50 | 1,353 | -0.24(-0.82%) |
Jul 24, 2019 | 29.53 | 29.74 | 29.52 | 29.74 | 992 | +0.11(+0.36%) |
Jul 23, 2019 | 29.47 | 29.64 | 29.40 | 29.63 | 1,775 | +0.16(+0.55%) |
Jul 22, 2019 | 29.64 | 29.64 | 29.47 | 29.47 | 1,229 | -0.04(-0.14%) |
Jul 19, 2019 | 29.74 | 29.74 | 29.52 | 29.52 | 1,900 | -0.22(-0.75%) |
Jul 18, 2019 | 29.52 | 29.74 | 29.52 | 29.74 | 1,064 | +0.12(+0.40%) |
Jul 17, 2019 | 29.65 | 29.68 | 29.62 | 29.62 | 1,271 | +0.08(+0.28%) |
Jul 16, 2019 | 29.62 | 29.66 | 29.54 | 29.54 | 4,484 | -0.16(-0.53%) |
Jul 15, 2019 | 29.73 | 29.73 | 29.69 | 29.70 | 1,060 | -0.04(-0.12%) |
Jul 12, 2019 | 29.85 | 29.85 | 29.65 | 29.73 | 1,900 | -0.19(-0.64%) |
Jul 11, 2019 | 29.80 | 29.92 | 29.77 | 29.92 | 1,407 | +0.43(+1.46%) |
Jul 10, 2019 | 29.47 | 29.49 | 29.47 | 29.49 | 320 | +0.14(+0.46%) |
Jul 09, 2019 | 29.34 | 29.36 | 29.26 | 29.36 | 2,065 | -0.04(-0.14%) |
Jul 08, 2019 | 29.31 | 29.40 | 29.31 | 29.40 | 184 | -0.09(-0.31%) |
Jul 05, 2019 | 29.37 | 29.49 | 29.37 | 29.49 | 500 | -0.02(-0.05%) |
Jul 03, 2019 | 29.29 | 29.53 | 29.29 | 29.50 | 2,200 | +0.25(+0.85%) |
Jul 02, 2019 | 29.08 | 29.25 | 29.08 | 29.25 | 1,336 | +0.02(+0.08%) |
Jul 01, 2019 | 29.21 | 29.23 | 29.20 | 29.23 | 449 | +0.07(+0.26%) |
Jun 28, 2019 | 28.89 | 29.16 | 28.89 | 29.16 | 1,100 | +0.16(+0.54%) |
Jun 27, 2019 | 28.80 | 29.00 | 28.80 | 29.00 | 1,277 | +0.26(+0.89%) |
Jun 26, 2019 | 28.71 | 28.80 | 28.71 | 28.74 | 3,113 | -0.34(-1.17%) |
Jun 25, 2019 | 29.25 | 29.28 | 29.08 | 29.08 | 3,248 | -0.07(-0.25%) |
Jun 24, 2019 | 29.16 | 29.16 | 29.16 | 29.16 | 173 | -0.15(-0.52%) |
Jun 21, 2019 | 29.11 | 29.31 | 29.09 | 29.31 | 500 | +0.10(+0.34%) |
Jun 20, 2019 | 29.16 | 29.21 | 29.11 | 29.21 | 2,596 | +0.11(+0.37%) |
Jun 19, 2019 | 28.82 | 29.10 | 28.82 | 29.10 | 3,323 | +0.34(+1.18%) |
Jun 18, 2019 | 28.77 | 28.86 | 28.76 | 28.76 | 945 | +0.20(+0.69%) |
Jun 17, 2019 | 28.56 | 28.56 | 28.56 | 28.56 | 71 | +0.06(+0.23%) |
Jun 14, 2019 | 28.59 | 28.59 | 28.46 | 28.50 | 1,200 | -0.03(-0.12%) |
Jun 13, 2019 | 28.45 | 28.53 | 28.45 | 28.53 | 397 | +0.09(+0.33%) |
Jun 12, 2019 | 28.36 | 28.44 | 28.23 | 28.44 | 2,808 | +0.03(+0.11%) |
Jun 11, 2019 | 28.44 | 28.44 | 28.41 | 28.41 | 679 | -0.15(-0.53%) |
Jun 10, 2019 | 28.40 | 28.56 | 28.40 | 28.56 | 1,605 | +0.21(+0.76%) |
Jun 07, 2019 | 28.28 | 28.35 | 28.28 | 28.35 | 2,300 | +0.36(+1.27%) |
Jun 06, 2019 | 27.98 | 27.99 | 27.89 | 27.99 | 15,594 | +0.10(+0.35%) |
Jun 05, 2019 | 27.74 | 27.89 | 27.74 | 27.89 | 3,621 | +0.26(+0.95%) |
Jun 04, 2019 | 27.63 | 27.63 | 27.63 | 27.63 | 129 | +0.49(+1.82%) |
Jun 03, 2019 | 27.26 | 27.26 | 27.13 | 27.14 | 642 | -0.04(-0.14%) |
May 31, 2019 | 27.10 | 27.23 | 27.10 | 27.18 | 700 | -0.13(-0.46%) |
May 30, 2019 | 27.16 | 27.30 | 27.16 | 27.30 | 446 | +0.17(+0.63%) |
May 29, 2019 | 27.08 | 27.13 | 27.07 | 27.13 | 1,907 | -0.19(-0.70%) |
May 28, 2019 | 27.68 | 27.79 | 27.32 | 27.32 | 1,685 | -0.33(-1.21%) |
May 24, 2019 | 27.70 | 27.71 | 27.64 | 27.66 | 2,400 | +0.20(+0.74%) |
May 23, 2019 | 27.45 | 27.45 | 27.26 | 27.45 | 921 | -0.22(-0.79%) |
May 22, 2019 | 27.66 | 27.67 | 27.66 | 27.67 | 635 | +0.10(+0.36%) |
May 21, 2019 | 27.55 | 27.59 | 27.55 | 27.57 | 1,581 | +0.26(+0.95%) |
May 20, 2019 | 27.25 | 27.31 | 27.25 | 27.31 | 661 | +0.00(+0.01%) |
May 17, 2019 | 27.27 | 27.31 | 27.27 | 27.31 | 400 | +0.02(+0.08%) |
May 16, 2019 | 27.49 | 27.49 | 27.29 | 27.29 | 969 | +0.08(+0.31%) |
May 15, 2019 | 27.21 | 27.21 | 27.21 | 27.21 | 543 | +0.04(+0.14%) |
May 14, 2019 | 27.26 | 27.29 | 27.15 | 27.17 | 1,445 | +0.10(+0.36%) |
May 13, 2019 | 27.22 | 27.22 | 26.94 | 27.07 | 2,989 | -0.42(-1.52%) |
May 10, 2019 | 27.00 | 27.49 | 27.00 | 27.49 | 300 | -0.02(-0.06%) |
May 09, 2019 | 27.27 | 27.51 | 27.27 | 27.50 | 612 | -0.03(-0.11%) |
May 08, 2019 | 27.33 | 27.68 | 27.33 | 27.54 | 3,272 | +0.02(+0.07%) |
May 07, 2019 | 27.81 | 28.06 | 27.39 | 27.51 | 1,173 | -0.47(-1.70%) |
May 06, 2019 | 27.18 | 27.99 | 27.18 | 27.99 | 1,340 | +0.28(+1.02%) |
May 03, 2019 | 27.49 | 27.71 | 27.49 | 27.71 | 8,500 | +0.22(+0.79%) |
May 02, 2019 | 27.40 | 27.49 | 27.40 | 27.49 | 946 | +0.18(+0.67%) |
May 01, 2019 | 27.47 | 27.47 | 27.31 | 27.31 | 70,198 | -0.24(-0.87%) |
Apr 30, 2019 | 27.41 | 27.54 | 27.41 | 27.54 | 841 | +0.07(+0.27%) |
Apr 29, 2019 | 27.48 | 27.51 | 27.45 | 27.47 | 5,686 | -0.01(-0.04%) |
Apr 26, 2019 | 27.48 | 27.48 | 27.48 | 27.48 | 10,300 | +0.32(+1.16%) |
Apr 25, 2019 | 26.86 | 27.16 | 26.86 | 27.16 | 2,980 | +0.23(+0.85%) |
Apr 24, 2019 | 26.91 | 26.94 | 26.91 | 26.94 | 502 | +0.08(+0.29%) |
Apr 23, 2019 | 26.15 | 26.93 | 26.15 | 26.86 | 4,627 | +0.54(+2.04%) |
Apr 22, 2019 | 26.50 | 26.50 | 26.17 | 26.32 | 2,775 | +0.00(+0.01%) |
Apr 18, 2019 | 26.33 | 26.33 | 25.90 | 26.32 | 2,900 | +0.26(+0.99%) |
Apr 17, 2019 | 26.55 | 26.55 | 25.85 | 26.06 | 7,265 | -0.88(-3.25%) |
Apr 16, 2019 | 27.77 | 27.80 | 26.94 | 26.94 | 10,014 | -0.77(-2.79%) |
Apr 15, 2019 | 27.69 | 27.72 | 27.62 | 27.71 | 957 | +0.16(+0.59%) |
Apr 12, 2019 | 27.85 | 27.85 | 27.55 | 27.55 | 2,500 | -0.37(-1.33%) |
Apr 11, 2019 | 28.26 | 28.26 | 27.84 | 27.92 | 2,205 | -0.39(-1.37%) |
Apr 10, 2019 | 28.36 | 28.36 | 28.31 | 28.31 | 643 | +0.03(+0.12%) |
Apr 09, 2019 | 28.26 | 28.28 | 28.24 | 28.28 | 6,780 | -0.02(-0.08%) |
Apr 08, 2019 | 28.50 | 28.50 | 28.17 | 28.30 | 2,030 | -0.01(-0.02%) |
Apr 05, 2019 | 28.20 | 28.32 | 28.20 | 28.30 | 2,200 | +0.17(+0.60%) |
Apr 04, 2019 | 28.10 | 28.14 | 28.02 | 28.14 | 505 | +0.04(+0.14%) |
Apr 03, 2019 | 28.14 | 28.14 | 28.10 | 28.10 | 239 | -0.03(-0.12%) |
Apr 02, 2019 | 28.21 | 28.21 | 28.05 | 28.13 | 431 | -0.14(-0.49%) |
Apr 01, 2019 | 28.25 | 28.27 | 28.20 | 28.27 | 2,098 | +0.04(+0.13%) |
Mar 29, 2019 | 28.07 | 28.23 | 28.07 | 28.23 | 400 | +0.32(+1.15%) |
Mar 28, 2019 | 27.83 | 27.91 | 27.83 | 27.91 | 178 | +0.13(+0.48%) |
Mar 27, 2019 | 27.78 | 27.78 | 27.78 | 27.78 | 27 | -0.20(-0.73%) |
Mar 26, 2019 | 28.24 | 28.24 | 27.96 | 27.98 | 3,602 | -0.10(-0.36%) |
Mar 25, 2019 | 27.98 | 28.08 | 27.92 | 28.08 | 10,527 | -0.11(-0.38%) |
Mar 22, 2019 | 28.61 | 28.61 | 28.19 | 28.19 | 300 | -0.58(-2.02%) |
Mar 21, 2019 | 28.63 | 28.77 | 28.56 | 28.77 | 463 | +0.32(+1.11%) |
Mar 20, 2019 | 28.62 | 28.62 | 28.43 | 28.45 | 793 | -0.25(-0.89%) |
Mar 19, 2019 | 28.70 | 28.73 | 28.69 | 28.71 | 807 | +0.22(+0.78%) |
Mar 18, 2019 | 28.50 | 28.50 | 28.36 | 28.48 | 971 | -0.00(-0.01%) |
Mar 15, 2019 | 28.61 | 28.63 | 28.49 | 28.49 | 1,200 | +0.04(+0.14%) |
Mar 14, 2019 | 28.40 | 28.45 | 28.40 | 28.45 | 1,283 | +0.01(+0.04%) |
Mar 13, 2019 | 28.49 | 28.54 | 28.37 | 28.44 | 2,354 | +0.35(+1.25%) |
Mar 12, 2019 | 28.15 | 28.15 | 28.00 | 28.09 | 3,983 | +0.25(+0.92%) |
Mar 11, 2019 | 27.48 | 27.84 | 27.48 | 27.84 | 1,035 | +0.42(+1.53%) |
Mar 08, 2019 | 27.37 | 27.41 | 27.25 | 27.41 | 800 | -0.01(-0.03%) |
Mar 07, 2019 | 27.45 | 27.51 | 27.37 | 27.42 | 830 | -0.21(-0.77%) |
Mar 06, 2019 | 27.90 | 27.90 | 27.62 | 27.63 | 10,307 | -0.46(-1.63%) |
Mar 05, 2019 | 27.90 | 28.09 | 27.90 | 28.09 | 1,364 | +0.08(+0.28%) |
Mar 04, 2019 | 28.56 | 28.56 | 27.97 | 28.01 | 2,506 | -0.62(-2.15%) |
Mar 01, 2019 | 28.52 | 28.63 | 28.52 | 28.63 | 600 | +0.38(+1.36%) |
Feb 28, 2019 | 28.33 | 28.33 | 28.25 | 28.25 | 3,552 | -0.14(-0.51%) |
Feb 27, 2019 | 28.45 | 28.45 | 28.38 | 28.39 | 3,696 | -0.33(-1.14%) |
Feb 26, 2019 | 28.70 | 28.72 | 28.70 | 28.72 | 356 | -0.18(-0.62%) |
Feb 25, 2019 | 29.18 | 29.18 | 28.90 | 28.90 | 2,410 | -0.04(-0.15%) |
Feb 22, 2019 | 28.89 | 28.94 | 28.88 | 28.94 | 3,600 | +0.22(+0.76%) |
Feb 21, 2019 | 28.91 | 28.91 | 28.72 | 28.72 | 1,820 | -0.19(-0.66%) |
Feb 20, 2019 | 28.94 | 28.95 | 28.86 | 28.91 | 2,392 | -0.11(-0.37%) |
Feb 19, 2019 | 29.06 | 29.09 | 29.02 | 29.02 | 1,427 | -0.02(-0.07%) |
Feb 15, 2019 | 28.95 | 29.07 | 28.88 | 29.04 | 1,400 | +0.42(+1.45%) |
Feb 14, 2019 | 28.62 | 28.62 | 28.51 | 28.62 | 473 | +0.05(+0.17%) |
Feb 13, 2019 | 28.56 | 28.58 | 28.48 | 28.58 | 1,638 | +0.05(+0.16%) |
Feb 12, 2019 | 28.21 | 28.53 | 28.18 | 28.53 | 2,979 | +0.45(+1.62%) |
Feb 11, 2019 | 28.12 | 28.14 | 28.08 | 28.08 | 2,274 | +0.08(+0.27%) |
Feb 08, 2019 | 27.96 | 28.00 | 27.94 | 28.00 | 400 | -0.15(-0.53%) |
Feb 07, 2019 | 28.01 | 28.15 | 28.01 | 28.15 | 400 | -0.14(-0.51%) |
Feb 06, 2019 | 28.26 | 28.32 | 28.25 | 28.29 | 959 | +0.13(+0.45%) |
Feb 05, 2019 | 28.20 | 28.29 | 28.15 | 28.16 | 3,316 | +0.01(+0.02%) |
Feb 04, 2019 | 28.05 | 28.16 | 28.05 | 28.16 | 760 | +0.03(+0.11%) |
Feb 01, 2019 | 28.05 | 28.16 | 28.02 | 28.13 | 1,400 | -0.16(-0.55%) |
Jan 31, 2019 | 28.14 | 28.31 | 28.14 | 28.29 | 2,014 | +0.29(+1.03%) |
Jan 30, 2019 | 27.72 | 28.00 | 27.72 | 28.00 | 6,406 | +0.50(+1.82%) |
Jan 29, 2019 | 27.48 | 27.50 | 27.45 | 27.50 | 2,190 | +0.06(+0.20%) |
Jan 28, 2019 | 27.50 | 27.50 | 27.38 | 27.44 | 941 | -0.28(-1.01%) |
Jan 25, 2019 | 27.76 | 27.82 | 27.72 | 27.72 | 800 | +0.10(+0.35%) |
Jan 24, 2019 | 27.64 | 27.64 | 27.58 | 27.62 | 2,505 | +0.03(+0.12%) |
Jan 23, 2019 | 27.34 | 27.59 | 27.34 | 27.59 | 1,010 | +0.14(+0.52%) |
Jan 22, 2019 | 27.54 | 27.56 | 27.39 | 27.45 | 6,999 | -0.24(-0.88%) |
Jan 18, 2019 | 28.04 | 28.04 | 27.53 | 27.69 | 3,000 | +0.40(+1.47%) |
Jan 17, 2019 | 27.23 | 27.37 | 27.23 | 27.29 | 1,115 | +0.13(+0.48%) |
Jan 16, 2019 | 27.20 | 27.20 | 27.16 | 27.16 | 219 | +0.14(+0.51%) |
Jan 15, 2019 | 26.54 | 27.02 | 26.54 | 27.02 | 4,448 | +0.55(+2.07%) |
Jan 14, 2019 | 26.59 | 26.61 | 26.48 | 26.48 | 1,217 | -0.17(-0.66%) |
Jan 11, 2019 | 26.50 | 26.65 | 26.50 | 26.65 | 200 | +0.04(+0.14%) |
Jan 10, 2019 | 26.34 | 26.61 | 26.34 | 26.61 | 279 | +0.17(+0.66%) |
Jan 09, 2019 | 26.38 | 26.60 | 26.38 | 26.44 | 3,532 | +0.31(+1.18%) |
Jan 08, 2019 | 26.12 | 26.13 | 26.04 | 26.13 | 813 | +0.21(+0.79%) |
Jan 07, 2019 | 25.97 | 26.19 | 25.93 | 25.93 | 898 | +0.09(+0.33%) |
Jan 04, 2019 | 25.64 | 25.90 | 25.64 | 25.84 | 1,900 | +0.69(+2.74%) |
Jan 03, 2019 | 25.65 | 25.65 | 25.08 | 25.15 | 2,470 | -0.61(-2.36%) |
Jan 02, 2019 | 25.73 | 25.89 | 25.73 | 25.76 | 2,849 | -0.41(-1.57%) |
Dec 31, 2018 | 26.12 | 26.33 | 26.11 | 26.17 | 1,100 | +0.20(+0.77%) |
Dec 28, 2018 | 25.86 | 26.10 | 25.80 | 25.97 | 1,900 | +0.15(+0.59%) |
Dec 27, 2018 | 25.45 | 25.82 | 25.13 | 25.82 | 3,698 | +0.20(+0.77%) |
Dec 26, 2018 | 24.70 | 25.62 | 24.47 | 25.62 | 2,700 | +1.08(+4.41%) |
Dec 24, 2018 | 24.92 | 24.92 | 24.54 | 24.54 | 1,800 | -0.61(-2.43%) |
Dec 21, 2018 | 25.33 | 25.62 | 25.04 | 25.15 | 3,500 | -0.36(-1.39%) |
Dec 20, 2018 | 25.99 | 26.04 | 25.39 | 25.51 | 23,229 | -0.77(-2.94%) |
Dec 19, 2018 | 26.60 | 26.79 | 26.28 | 26.28 | 6,734 | -0.38(-1.43%) |
Dec 18, 2018 | 26.84 | 26.98 | 26.49 | 26.66 | 824 | -0.07(-0.27%) |
Dec 17, 2018 | 27.31 | 27.32 | 26.67 | 26.73 | 57,309 | -0.97(-3.49%) |
Dec 14, 2018 | 28.12 | 28.12 | 27.70 | 27.70 | 1,200 | -0.78(-2.74%) |
Dec 13, 2018 | 28.61 | 28.66 | 28.40 | 28.48 | 5,012 | -0.02(-0.07%) |
Dec 12, 2018 | 28.50 | 28.88 | 28.50 | 28.50 | 441 | +0.29(+1.04%) |
Dec 11, 2018 | 28.54 | 28.54 | 28.17 | 28.21 | 2,304 | +0.06(+0.20%) |
Dec 10, 2018 | 27.98 | 28.20 | 27.60 | 28.15 | 4,172 | +0.08(+0.28%) |
Dec 07, 2018 | 28.62 | 28.62 | 28.00 | 28.07 | 2,300 | -0.55(-1.92%) |
Dec 06, 2018 | 28.33 | 28.72 | 28.18 | 28.62 | 4,090 | -0.53(-1.82%) |
Dec 04, 2018 | 29.89 | 29.89 | 29.15 | 29.15 | 5,700 | -0.70(-2.35%) |
Dec 03, 2018 | 30.04 | 30.04 | 29.59 | 29.85 | 5,435 | +0.49(+1.67%) |
Nov 30, 2018 | 29.45 | 29.57 | 29.36 | 29.36 | 20,000 | -0.24(-0.81%) |
Nov 29, 2018 | 29.42 | 29.66 | 29.38 | 29.60 | 45,985 | +0.27(+0.92%) |
Nov 28, 2018 | 28.89 | 29.38 | 28.88 | 29.33 | 5,207 | +0.99(+3.51%) |
Nov 27, 2018 | 28.18 | 28.41 | 28.18 | 28.34 | 2,333 | +0.05(+0.18%) |
Nov 26, 2018 | 28.29 | 28.29 | 28.29 | 28.29 | 525 | +0.23(+0.84%) |
Nov 23, 2018 | 27.86 | 28.13 | 27.86 | 28.05 | 1,200 | +0.11(+0.39%) |
Nov 21, 2018 | 27.94 | 27.94 | 27.94 | 0 | +0.18(+0.65%) | |
Nov 20, 2018 | 27.87 | 27.93 | 27.66 | 27.76 | 3,429 | -0.31(-1.10%) |
Nov 19, 2018 | 28.75 | 28.75 | 28.05 | 28.07 | 2,081 | -0.70(-2.45%) |
Nov 16, 2018 | 28.50 | 28.77 | 28.50 | 28.77 | 2,300 | +0.46(+1.61%) |
Nov 15, 2018 | 28.32 | 28.32 | 28.32 | 28.32 | 153 | +0.00(+0.00%) |
Nov 14, 2018 | 28.46 | 28.46 | 28.13 | 28.32 | 4,070 | -0.07(-0.26%) |
Nov 13, 2018 | 28.78 | 28.78 | 28.39 | 28.39 | 6,574 | -0.40(-1.38%) |
Nov 12, 2018 | 29.10 | 29.10 | 28.79 | 28.79 | 3,190 | -0.53(-1.81%) |
Nov 09, 2018 | 29.38 | 29.38 | 29.07 | 29.32 | 4,100 | -0.16(-0.54%) |
Nov 08, 2018 | 29.40 | 29.52 | 29.38 | 29.48 | 6,687 | +0.17(+0.58%) |
Nov 07, 2018 | 28.57 | 29.34 | 28.57 | 29.31 | 5,021 | +0.92(+3.24%) |
Nov 06, 2018 | 28.28 | 28.44 | 28.28 | 28.39 | 2,572 | +0.09(+0.32%) |
Nov 05, 2018 | 28.15 | 28.30 | 28.15 | 28.30 | 51,649 | +0.16(+0.57%) |
Nov 02, 2018 | 28.39 | 28.44 | 28.12 | 28.14 | 47,800 | +0.04(+0.14%) |
Nov 01, 2018 | 28.01 | 28.19 | 28.01 | 28.10 | 920 | +0.09(+0.33%) |
Oct 31, 2018 | 27.93 | 28.13 | 27.87 | 28.01 | 2,583 | +0.66(+2.42%) |
Oct 30, 2018 | 27.48 | 27.53 | 27.34 | 27.34 | 1,430 | +0.26(+0.98%) |
Oct 29, 2018 | 27.72 | 27.72 | 26.92 | 27.08 | 3,212 | -0.15(-0.55%) |
Oct 26, 2018 | 27.19 | 27.39 | 27.13 | 27.23 | 1,500 | -0.05(-0.18%) |
Oct 25, 2018 | 27.29 | 27.32 | 27.28 | 27.28 | 953 | -0.12(-0.45%) |
Oct 24, 2018 | 28.25 | 28.25 | 27.40 | 27.40 | 7,811 | -0.34(-1.21%) |
Oct 23, 2018 | 27.72 | 27.74 | 27.72 | 27.74 | 430 | -0.51(-1.81%) |
Oct 22, 2018 | 28.24 | 28.30 | 28.12 | 28.25 | 1,082 | -0.13(-0.46%) |
Oct 19, 2018 | 28.81 | 28.83 | 28.38 | 28.38 | 1,600 | -0.33(-1.16%) |
Oct 18, 2018 | 28.90 | 28.90 | 28.63 | 28.71 | 740 | -0.27(-0.92%) |
Oct 17, 2018 | 28.88 | 29.07 | 28.81 | 28.98 | 15,520 | -0.07(-0.24%) |
Oct 16, 2018 | 28.78 | 29.05 | 28.63 | 29.05 | 3,047 | +0.66(+2.32%) |
Oct 15, 2018 | 28.53 | 28.53 | 28.21 | 28.39 | 3,594 | +0.04(+0.14%) |
Oct 12, 2018 | 28.35 | 28.43 | 28.07 | 28.35 | 2,500 | +0.34(+1.22%) |
Oct 11, 2018 | 28.45 | 28.47 | 28.01 | 28.01 | 4,092 | -0.49(-1.73%) |
Oct 10, 2018 | 29.07 | 29.07 | 28.50 | 28.50 | 2,330 | -0.67(-2.29%) |
Oct 09, 2018 | 29.27 | 29.27 | 29.17 | 29.17 | 432 | +0.28(+0.97%) |
Oct 08, 2018 | 29.18 | 29.25 | 28.86 | 28.89 | 5,706 | -0.27(-0.93%) |
Oct 05, 2018 | 29.31 | 29.37 | 29.16 | 29.16 | 1,800 | -0.08(-0.26%) |
Oct 04, 2018 | 29.70 | 29.70 | 29.24 | 29.24 | 2,576 | -0.46(-1.54%) |
Oct 03, 2018 | 29.79 | 29.81 | 29.64 | 29.70 | 7,991 | -0.13(-0.45%) |
Oct 02, 2018 | 30.07 | 30.07 | 29.78 | 29.83 | 2,695 | -0.06(-0.21%) |