Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 27.79 | 28.04 | 27.62 | 27.94 | 20,196 | +0.06(+0.21%) |
Sep 27, 2019 | 27.89 | 28.09 | 27.75 | 27.88 | 25,241 | +0.06(+0.21%) |
Sep 26, 2019 | 28.33 | 28.33 | 27.71 | 27.82 | 49,630 | -0.43(-1.52%) |
Sep 25, 2019 | 27.52 | 28.25 | 27.45 | 28.25 | 4,008 | +0.55(+1.99%) |
Sep 24, 2019 | 28.50 | 28.50 | 27.61 | 27.70 | 13,928 | -0.80(-2.80%) |
Sep 23, 2019 | 28.06 | 28.62 | 28.06 | 28.50 | 10,807 | -0.08(-0.29%) |
Sep 20, 2019 | 28.82 | 28.89 | 28.46 | 28.58 | 36,405 | -0.16(-0.54%) |
Sep 19, 2019 | 28.73 | 28.98 | 28.61 | 28.73 | 14,273 | -0.47(-1.61%) |
Sep 18, 2019 | 29.57 | 29.59 | 28.99 | 29.20 | 16,859 | -0.36(-1.23%) |
Sep 17, 2019 | 29.35 | 29.64 | 29.21 | 29.57 | 8,403 | -0.27(-0.91%) |
Sep 16, 2019 | 29.54 | 30.02 | 29.54 | 29.84 | 23,294 | -0.09(-0.30%) |
Sep 13, 2019 | 30.23 | 30.24 | 29.92 | 29.93 | 15,047 | +0.18(+0.61%) |
Sep 12, 2019 | 29.70 | 29.84 | 29.35 | 29.75 | 42,560 | +0.26(+0.87%) |
Sep 11, 2019 | 29.13 | 29.55 | 29.11 | 29.49 | 28,249 | +0.49(+1.68%) |
Sep 10, 2019 | 28.26 | 29.01 | 28.11 | 29.01 | 47,471 | +0.94(+3.35%) |
Sep 09, 2019 | 27.41 | 28.10 | 27.41 | 28.07 | 70,323 | +0.77(+2.84%) |
Sep 06, 2019 | 27.65 | 27.65 | 27.28 | 27.29 | 60,554 | -0.27(-0.99%) |
Sep 05, 2019 | 27.33 | 27.89 | 27.33 | 27.56 | 108,260 | +0.55(+2.04%) |
Sep 04, 2019 | 26.70 | 27.01 | 26.70 | 27.01 | 62,412 | +0.86(+3.28%) |
Sep 03, 2019 | 26.42 | 26.42 | 26.03 | 26.16 | 14,093 | -0.69(-2.58%) |
Aug 30, 2019 | 26.96 | 27.09 | 26.71 | 26.85 | 15,654 | +0.31(+1.18%) |
Aug 29, 2019 | 26.36 | 26.60 | 26.36 | 26.53 | 5,378 | +0.63(+2.45%) |
Aug 28, 2019 | 25.55 | 26.03 | 25.55 | 25.90 | 15,707 | +0.38(+1.49%) |
Aug 27, 2019 | 26.05 | 26.08 | 25.52 | 25.52 | 9,072 | -0.29(-1.12%) |
Aug 26, 2019 | 26.09 | 26.09 | 25.74 | 25.81 | 9,436 | +0.03(+0.13%) |
Aug 23, 2019 | 26.51 | 26.56 | 25.75 | 25.78 | 17,960 | -0.70(-2.65%) |
Aug 22, 2019 | 26.71 | 26.71 | 26.35 | 26.48 | 10,370 | -0.26(-0.96%) |
Aug 21, 2019 | 26.87 | 26.87 | 26.73 | 26.73 | 10,961 | -0.02(-0.06%) |
Aug 20, 2019 | 26.77 | 26.93 | 26.50 | 26.75 | 99,460 | -0.06(-0.21%) |
Aug 19, 2019 | 27.00 | 27.08 | 26.80 | 26.81 | 17,222 | +0.26(+0.99%) |
Aug 16, 2019 | 26.18 | 26.63 | 26.18 | 26.54 | 32,400 | +0.44(+1.67%) |
Aug 15, 2019 | 26.48 | 26.48 | 25.81 | 26.11 | 40,639 | -0.30(-1.15%) |
Aug 14, 2019 | 26.94 | 26.94 | 26.41 | 26.41 | 102,509 | -1.21(-4.39%) |
Aug 13, 2019 | 26.71 | 27.90 | 26.71 | 27.62 | 42,207 | +0.78(+2.92%) |
Aug 12, 2019 | 27.38 | 27.38 | 26.77 | 26.84 | 21,026 | -0.83(-3.01%) |
Aug 09, 2019 | 28.09 | 28.09 | 27.66 | 27.67 | 34,463 | -0.93(-3.26%) |
Aug 08, 2019 | 28.27 | 28.60 | 28.21 | 28.60 | 35,974 | +0.72(+2.57%) |
Aug 07, 2019 | 27.63 | 27.95 | 27.47 | 27.89 | 77,105 | -0.30(-1.05%) |
Aug 06, 2019 | 28.43 | 28.43 | 27.77 | 28.18 | 16,352 | +0.09(+0.32%) |
Aug 05, 2019 | 28.40 | 28.40 | 27.89 | 28.09 | 152,708 | -1.05(-3.62%) |
Aug 02, 2019 | 29.50 | 29.50 | 28.97 | 29.15 | 22,571 | -0.61(-2.05%) |
Aug 01, 2019 | 30.22 | 30.47 | 29.66 | 29.76 | 31,473 | -0.97(-3.16%) |
Jul 31, 2019 | 31.35 | 31.45 | 30.65 | 30.73 | 68,792 | -0.75(-2.38%) |
Jul 30, 2019 | 31.08 | 31.50 | 31.07 | 31.48 | 5,727 | +0.03(+0.10%) |
Jul 29, 2019 | 31.46 | 31.48 | 31.30 | 31.45 | 6,737 | -0.19(-0.60%) |
Jul 26, 2019 | 31.66 | 31.71 | 31.48 | 31.64 | 7,159 | +0.05(+0.16%) |
Jul 25, 2019 | 31.90 | 31.90 | 31.50 | 31.59 | 6,264 | -0.26(-0.83%) |
Jul 24, 2019 | 31.59 | 31.88 | 31.59 | 31.85 | 12,371 | -0.30(-0.95%) |
Jul 23, 2019 | 32.17 | 32.31 | 32.11 | 32.15 | 11,973 | +0.05(+0.15%) |
Jul 22, 2019 | 32.34 | 32.37 | 31.88 | 32.11 | 25,185 | -0.01(-0.03%) |
Jul 19, 2019 | 31.96 | 32.26 | 31.96 | 32.11 | 6,310 | +0.30(+0.96%) |
Jul 18, 2019 | 31.64 | 31.88 | 31.64 | 31.81 | 7,489 | -0.05(-0.16%) |
Jul 17, 2019 | 32.20 | 32.22 | 31.80 | 31.86 | 8,956 | -0.33(-1.02%) |
Jul 16, 2019 | 32.39 | 32.48 | 32.02 | 32.19 | 4,391 | +0.19(+0.59%) |
Jul 15, 2019 | 31.89 | 32.02 | 31.78 | 32.00 | 7,764 | +0.21(+0.65%) |
Jul 12, 2019 | 31.68 | 31.87 | 31.66 | 31.79 | 9,222 | +0.40(+1.26%) |
Jul 11, 2019 | 31.47 | 31.50 | 31.26 | 31.40 | 73,085 | -0.12(-0.38%) |
Jul 10, 2019 | 31.72 | 31.83 | 31.49 | 31.52 | 10,161 | +0.11(+0.35%) |
Jul 09, 2019 | 31.23 | 31.40 | 31.05 | 31.40 | 8,384 | -0.11(-0.36%) |
Jul 08, 2019 | 31.89 | 32.01 | 31.51 | 31.52 | 4,991 | -0.33(-1.03%) |
Jul 05, 2019 | 31.62 | 31.86 | 31.36 | 31.85 | 8,009 | -0.13(-0.40%) |
Jul 03, 2019 | 32.11 | 32.11 | 31.89 | 31.97 | 65,165 | -0.09(-0.29%) |
Jul 02, 2019 | 32.39 | 32.39 | 32.04 | 32.07 | 8,515 | -0.44(-1.36%) |
Jul 01, 2019 | 32.76 | 32.76 | 32.51 | 32.51 | 5,349 | +0.27(+0.84%) |
Jun 28, 2019 | 32.15 | 32.28 | 32.10 | 32.24 | 25,847 | +0.26(+0.80%) |
Jun 27, 2019 | 31.91 | 31.98 | 31.81 | 31.98 | 6,329 | +0.13(+0.41%) |
Jun 26, 2019 | 31.70 | 31.87 | 31.61 | 31.85 | 8,294 | +0.68(+2.17%) |
Jun 25, 2019 | 31.36 | 31.36 | 31.16 | 31.17 | 6,821 | -0.10(-0.32%) |
Jun 24, 2019 | 31.54 | 31.54 | 31.25 | 31.27 | 16,348 | -0.23(-0.73%) |
Jun 21, 2019 | 31.57 | 31.62 | 31.50 | 31.50 | 8,373 | -0.09(-0.29%) |
Jun 20, 2019 | 32.01 | 32.06 | 31.59 | 31.59 | 8,243 | +0.18(+0.58%) |
Jun 19, 2019 | 31.33 | 31.47 | 31.15 | 31.41 | 26,410 | +0.09(+0.29%) |
Jun 18, 2019 | 30.62 | 31.45 | 30.62 | 31.32 | 5,822 | +1.15(+3.82%) |
Jun 17, 2019 | 30.05 | 30.39 | 30.00 | 30.17 | 11,765 | -0.20(-0.65%) |
Jun 14, 2019 | 30.71 | 30.72 | 30.35 | 30.37 | 10,921 | -0.77(-2.49%) |
Jun 13, 2019 | 31.10 | 31.22 | 31.03 | 31.14 | 6,841 | +0.44(+1.42%) |
Jun 12, 2019 | 30.89 | 30.94 | 30.70 | 30.70 | 11,551 | -0.32(-1.04%) |
Jun 11, 2019 | 31.25 | 31.26 | 30.95 | 31.03 | 14,989 | +0.90(+2.98%) |
Jun 10, 2019 | 30.21 | 30.31 | 30.07 | 30.13 | 9,109 | +0.21(+0.72%) |
Jun 07, 2019 | 29.79 | 29.98 | 29.73 | 29.91 | 8,373 | +0.17(+0.58%) |
Jun 06, 2019 | 29.83 | 29.84 | 29.57 | 29.74 | 18,853 | +0.08(+0.28%) |
Jun 05, 2019 | 30.23 | 30.23 | 29.54 | 29.66 | 7,947 | -0.54(-1.80%) |
Jun 04, 2019 | 29.90 | 30.23 | 29.86 | 30.20 | 21,913 | +0.64(+2.17%) |
Jun 03, 2019 | 29.11 | 29.63 | 29.11 | 29.56 | 9,202 | +0.62(+2.14%) |
May 31, 2019 | 29.05 | 29.34 | 28.85 | 28.94 | 44,171 | -0.59(-2.01%) |
May 30, 2019 | 29.80 | 29.95 | 29.53 | 29.53 | 5,878 | -0.23(-0.78%) |
May 29, 2019 | 29.71 | 29.76 | 29.41 | 29.76 | 28,242 | -0.26(-0.88%) |
May 28, 2019 | 30.28 | 30.29 | 30.01 | 30.03 | 3,957 | +0.12(+0.39%) |
May 24, 2019 | 30.17 | 30.17 | 29.91 | 29.91 | 4,004 | +0.21(+0.69%) |
May 23, 2019 | 29.90 | 29.90 | 29.55 | 29.71 | 8,550 | -0.63(-2.09%) |
May 22, 2019 | 30.90 | 30.90 | 30.34 | 30.34 | 4,462 | -0.48(-1.55%) |
May 21, 2019 | 30.22 | 30.85 | 30.22 | 30.82 | 8,073 | +0.64(+2.13%) |
May 20, 2019 | 30.47 | 30.47 | 30.18 | 30.18 | 19,372 | -0.33(-1.08%) |
May 17, 2019 | 30.31 | 30.65 | 30.30 | 30.51 | 26,454 | -0.12(-0.40%) |
May 16, 2019 | 30.67 | 30.93 | 30.57 | 30.63 | 16,839 | +0.10(+0.32%) |
May 15, 2019 | 30.12 | 30.53 | 30.12 | 30.53 | 5,187 | +0.03(+0.08%) |
May 14, 2019 | 30.40 | 30.61 | 30.24 | 30.51 | 10,682 | +0.53(+1.76%) |
May 13, 2019 | 30.56 | 30.56 | 29.87 | 29.98 | 17,615 | -1.30(-4.16%) |
May 10, 2019 | 31.14 | 31.40 | 30.71 | 31.28 | 10,436 | +0.16(+0.53%) |
May 09, 2019 | 30.89 | 31.18 | 30.67 | 31.12 | 5,654 | -0.13(-0.42%) |
May 08, 2019 | 31.32 | 31.57 | 31.24 | 31.25 | 7,281 | -0.16(-0.50%) |
May 07, 2019 | 31.69 | 31.69 | 31.16 | 31.40 | 10,067 | -0.42(-1.32%) |
May 06, 2019 | 31.33 | 31.89 | 31.33 | 31.82 | 9,194 | -0.44(-1.35%) |
May 03, 2019 | 31.40 | 32.28 | 31.40 | 32.26 | 15,047 | +1.26(+4.07%) |
May 02, 2019 | 31.02 | 31.12 | 30.91 | 31.00 | 13,823 | -0.05(-0.16%) |
May 01, 2019 | 31.78 | 31.78 | 31.02 | 31.05 | 17,131 | -0.73(-2.31%) |
Apr 30, 2019 | 32.00 | 32.00 | 31.61 | 31.78 | 23,174 | -0.20(-0.62%) |
Apr 29, 2019 | 31.96 | 31.98 | 31.76 | 31.98 | 4,182 | +0.10(+0.32%) |
Apr 26, 2019 | 31.75 | 31.93 | 31.75 | 31.88 | 6,552 | +0.06(+0.18%) |
Apr 25, 2019 | 32.06 | 32.06 | 31.70 | 31.82 | 25,218 | -0.30(-0.93%) |
Apr 24, 2019 | 32.64 | 32.64 | 32.12 | 32.12 | 35,435 | -0.74(-2.25%) |
Apr 23, 2019 | 32.71 | 33.01 | 32.66 | 32.86 | 11,348 | +0.13(+0.40%) |
Apr 22, 2019 | 33.04 | 33.04 | 32.60 | 32.73 | 13,349 | -0.45(-1.37%) |
Apr 18, 2019 | 33.39 | 33.39 | 33.05 | 33.18 | 6,431 | -0.26(-0.79%) |
Apr 17, 2019 | 33.79 | 33.83 | 33.41 | 33.45 | 11,300 | -0.07(-0.21%) |
Apr 16, 2019 | 33.48 | 33.77 | 33.48 | 33.52 | 14,790 | +0.05(+0.16%) |
Apr 15, 2019 | 33.57 | 33.57 | 33.45 | 33.47 | 3,329 | +0.00(+0.01%) |
Apr 12, 2019 | 33.58 | 33.79 | 33.40 | 33.46 | 9,708 | +0.08(+0.24%) |
Apr 11, 2019 | 33.78 | 33.78 | 33.33 | 33.38 | 31,517 | -0.58(-1.70%) |
Apr 10, 2019 | 34.13 | 34.13 | 33.85 | 33.96 | 17,793 | +0.00(+0.00%) |
Apr 09, 2019 | 34.40 | 34.40 | 33.95 | 33.96 | 7,080 | -0.79(-2.28%) |
Apr 08, 2019 | 34.84 | 34.84 | 34.48 | 34.75 | 12,965 | +0.17(+0.50%) |
Apr 05, 2019 | 34.49 | 34.68 | 34.43 | 34.58 | 9,222 | +0.20(+0.58%) |
Apr 04, 2019 | 34.05 | 34.38 | 34.05 | 34.38 | 9,106 | +0.23(+0.67%) |
Apr 03, 2019 | 34.40 | 34.57 | 34.11 | 34.15 | 35,756 | +0.21(+0.61%) |
Apr 02, 2019 | 34.20 | 34.20 | 33.87 | 33.94 | 3,592 | -0.12(-0.36%) |
Apr 01, 2019 | 33.93 | 34.15 | 33.76 | 34.07 | 14,662 | +1.11(+3.38%) |
Mar 29, 2019 | 33.09 | 33.24 | 32.93 | 32.95 | 11,285 | +0.51(+1.57%) |
Mar 28, 2019 | 32.47 | 32.47 | 32.25 | 32.44 | 10,966 | +0.22(+0.69%) |
Mar 27, 2019 | 32.34 | 32.36 | 32.06 | 32.22 | 21,490 | -0.31(-0.96%) |
Mar 26, 2019 | 32.55 | 32.67 | 32.34 | 32.53 | 8,649 | +0.39(+1.20%) |
Mar 25, 2019 | 32.09 | 32.35 | 31.92 | 32.15 | 9,107 | +0.16(+0.49%) |
Mar 22, 2019 | 32.90 | 32.90 | 31.99 | 31.99 | 26,818 | -1.42(-4.24%) |
Mar 21, 2019 | 33.33 | 33.48 | 33.20 | 33.41 | 7,499 | +0.14(+0.42%) |
Mar 20, 2019 | 33.10 | 33.42 | 32.77 | 33.27 | 13,130 | -0.03(-0.10%) |
Mar 19, 2019 | 33.59 | 33.84 | 33.23 | 33.30 | 6,889 | +0.02(+0.05%) |
Mar 18, 2019 | 32.95 | 33.28 | 32.95 | 33.28 | 14,408 | +0.53(+1.61%) |
Mar 15, 2019 | 32.63 | 33.02 | 32.63 | 32.76 | 6,067 | +0.17(+0.51%) |
Mar 14, 2019 | 32.88 | 32.88 | 32.58 | 32.59 | 5,668 | -0.44(-1.32%) |
Mar 13, 2019 | 32.86 | 33.13 | 32.86 | 33.02 | 2,206 | +0.43(+1.32%) |
Mar 12, 2019 | 32.74 | 32.86 | 32.60 | 32.60 | 2,876 | +0.13(+0.39%) |
Mar 11, 2019 | 31.85 | 32.47 | 31.85 | 32.47 | 5,816 | +0.84(+2.65%) |
Mar 08, 2019 | 31.63 | 31.72 | 31.50 | 31.63 | 29,609 | -0.53(-1.66%) |
Mar 07, 2019 | 32.58 | 32.58 | 32.07 | 32.16 | 19,552 | -0.52(-1.60%) |
Mar 06, 2019 | 33.37 | 33.37 | 32.69 | 32.69 | 13,368 | -0.49(-1.48%) |
Mar 05, 2019 | 33.33 | 33.37 | 33.15 | 33.18 | 13,091 | -0.02(-0.07%) |
Mar 04, 2019 | 33.13 | 33.25 | 32.90 | 33.20 | 13,777 | +0.06(+0.17%) |
Mar 01, 2019 | 33.23 | 33.43 | 32.99 | 33.14 | 10,678 | +0.12(+0.37%) |
Feb 28, 2019 | 33.39 | 33.39 | 32.93 | 33.02 | 45,930 | -0.36(-1.09%) |
Feb 27, 2019 | 33.56 | 33.58 | 33.36 | 33.38 | 9,560 | -0.26(-0.76%) |
Feb 26, 2019 | 33.79 | 33.86 | 33.62 | 33.64 | 11,682 | -0.21(-0.61%) |
Feb 25, 2019 | 33.79 | 33.91 | 33.71 | 33.84 | 4,695 | +0.27(+0.81%) |
Feb 22, 2019 | 33.57 | 33.68 | 33.42 | 33.57 | 6,431 | +0.47(+1.42%) |
Feb 21, 2019 | 33.00 | 33.13 | 32.91 | 33.10 | 10,397 | +0.07(+0.20%) |
Feb 20, 2019 | 32.63 | 33.14 | 32.58 | 33.04 | 24,869 | +0.55(+1.70%) |
Feb 19, 2019 | 32.29 | 32.67 | 32.29 | 32.48 | 9,959 | +0.12(+0.38%) |
Feb 15, 2019 | 32.48 | 32.48 | 32.30 | 32.36 | 12,377 | +0.26(+0.81%) |
Feb 14, 2019 | 32.05 | 32.18 | 32.00 | 32.10 | 7,714 | -0.05(-0.17%) |
Feb 13, 2019 | 32.34 | 32.43 | 32.07 | 32.15 | 12,182 | +0.06(+0.18%) |
Feb 12, 2019 | 31.64 | 32.13 | 31.62 | 32.10 | 13,425 | +0.66(+2.10%) |
Feb 11, 2019 | 31.45 | 31.45 | 31.18 | 31.44 | 7,299 | +0.06(+0.18%) |
Feb 08, 2019 | 31.15 | 31.47 | 31.12 | 31.38 | 5,946 | -0.16(-0.52%) |
Feb 07, 2019 | 31.93 | 31.93 | 31.38 | 31.54 | 8,882 | -0.46(-1.44%) |
Feb 06, 2019 | 32.05 | 32.28 | 32.00 | 32.01 | 6,351 | -0.23(-0.72%) |
Feb 05, 2019 | 32.38 | 32.38 | 32.18 | 32.24 | 15,122 | -0.07(-0.20%) |
Feb 04, 2019 | 32.05 | 32.31 | 31.99 | 32.30 | 6,215 | +0.02(+0.08%) |
Feb 01, 2019 | 32.21 | 32.40 | 32.20 | 32.28 | 14,198 | -0.41(-1.26%) |
Jan 31, 2019 | 32.38 | 32.79 | 32.21 | 32.69 | 23,008 | +0.12(+0.38%) |
Jan 30, 2019 | 32.01 | 32.59 | 32.01 | 32.57 | 42,667 | +1.21(+3.86%) |
Jan 29, 2019 | 31.63 | 31.63 | 31.35 | 31.36 | 13,699 | +0.30(+0.98%) |
Jan 28, 2019 | 31.22 | 31.22 | 30.87 | 31.05 | 17,106 | -0.95(-2.96%) |
Jan 25, 2019 | 32.01 | 32.14 | 31.80 | 32.00 | 24,148 | +0.63(+2.00%) |
Jan 24, 2019 | 31.16 | 31.47 | 31.16 | 31.37 | 6,623 | +0.12(+0.37%) |
Jan 23, 2019 | 31.40 | 31.50 | 30.98 | 31.26 | 25,981 | +0.19(+0.61%) |
Jan 22, 2019 | 31.24 | 31.24 | 30.80 | 31.07 | 23,674 | -0.70(-2.20%) |
Jan 18, 2019 | 31.68 | 31.84 | 31.52 | 31.77 | 26,211 | +0.43(+1.37%) |
Jan 17, 2019 | 30.75 | 31.54 | 30.75 | 31.34 | 70,993 | +0.43(+1.39%) |
Jan 16, 2019 | 30.67 | 30.94 | 30.65 | 30.91 | 9,677 | +0.34(+1.10%) |
Jan 15, 2019 | 30.68 | 31.01 | 30.40 | 30.57 | 22,801 | -0.19(-0.62%) |
Jan 14, 2019 | 30.61 | 31.03 | 30.56 | 30.76 | 12,936 | -0.23(-0.74%) |
Jan 11, 2019 | 30.79 | 31.11 | 30.78 | 30.99 | 13,470 | -0.17(-0.56%) |
Jan 10, 2019 | 30.98 | 31.17 | 30.79 | 31.17 | 11,967 | -0.06(-0.18%) |
Jan 09, 2019 | 31.12 | 31.31 | 30.97 | 31.22 | 42,004 | +0.59(+1.91%) |
Jan 08, 2019 | 30.43 | 30.77 | 30.35 | 30.64 | 18,743 | +0.42(+1.39%) |
Jan 07, 2019 | 30.35 | 30.57 | 29.98 | 30.22 | 14,459 | +0.06(+0.19%) |
Jan 04, 2019 | 29.00 | 30.30 | 29.00 | 30.16 | 53,394 | +1.85(+6.52%) |
Jan 03, 2019 | 28.94 | 28.94 | 28.31 | 28.31 | 16,460 | -0.76(-2.61%) |
Jan 02, 2019 | 28.11 | 29.11 | 28.02 | 29.07 | 19,229 | +0.36(+1.26%) |
Dec 31, 2018 | 28.95 | 28.95 | 28.36 | 28.71 | 32,522 | +0.04(+0.14%) |
Dec 28, 2018 | 28.77 | 28.99 | 28.59 | 28.67 | 42,473 | -0.02(-0.09%) |
Dec 27, 2018 | 28.05 | 28.69 | 27.89 | 28.69 | 73,074 | -0.21(-0.74%) |
Dec 26, 2018 | 27.94 | 28.91 | 27.74 | 28.91 | 67,160 | +1.03(+3.70%) |
Dec 24, 2018 | 28.36 | 28.39 | 27.88 | 27.88 | 23,056 | -0.49(-1.71%) |
Dec 21, 2018 | 28.87 | 29.08 | 28.33 | 28.36 | 48,783 | -0.35(-1.21%) |
Dec 20, 2018 | 29.11 | 29.34 | 28.55 | 28.71 | 115,616 | -0.11(-0.37%) |
Dec 19, 2018 | 29.75 | 30.22 | 28.66 | 28.82 | 26,727 | -0.73(-2.46%) |
Dec 18, 2018 | 29.62 | 29.72 | 29.46 | 29.54 | 25,840 | +0.32(+1.09%) |
Dec 17, 2018 | 29.83 | 30.08 | 29.13 | 29.23 | 15,531 | -0.13(-0.45%) |
Dec 14, 2018 | 29.43 | 29.78 | 29.30 | 29.36 | 20,756 | -0.50(-1.66%) |
Dec 13, 2018 | 29.99 | 30.07 | 29.79 | 29.86 | 13,319 | +0.10(+0.34%) |
Dec 12, 2018 | 30.14 | 30.18 | 29.75 | 29.75 | 13,230 | +0.24(+0.81%) |
Dec 11, 2018 | 29.98 | 30.06 | 29.29 | 29.51 | 49,873 | +0.12(+0.40%) |
Dec 10, 2018 | 29.79 | 29.86 | 29.12 | 29.40 | 25,323 | -0.54(-1.81%) |
Dec 07, 2018 | 30.74 | 31.13 | 29.94 | 29.94 | 47,830 | -0.71(-2.33%) |
Dec 06, 2018 | 30.27 | 30.65 | 29.89 | 30.65 | 27,166 | -0.52(-1.67%) |
Dec 04, 2018 | 32.07 | 32.07 | 31.12 | 31.17 | 224,713 | -0.93(-2.90%) |
Dec 03, 2018 | 32.05 | 32.40 | 31.90 | 32.10 | 17,529 | +0.99(+3.19%) |
Nov 30, 2018 | 30.87 | 31.11 | 30.86 | 31.11 | 34,422 | +0.05(+0.15%) |
Nov 29, 2018 | 31.04 | 31.20 | 30.76 | 31.07 | 18,496 | +0.00(+0.00%) |
Nov 28, 2018 | 30.26 | 31.08 | 29.79 | 31.07 | 39,524 | +0.95(+3.14%) |
Nov 27, 2018 | 30.55 | 30.93 | 29.93 | 30.12 | 160,628 | -0.74(-2.39%) |
Nov 26, 2018 | 31.04 | 31.28 | 30.78 | 30.86 | 24,570 | -0.34(-1.09%) |
Nov 23, 2018 | 31.40 | 31.40 | 31.07 | 31.20 | 15,986 | -1.18(-3.64%) |
Nov 21, 2018 | 32.38 | 32.38 | 32.38 | 0 | +0.50(+1.56%) | |
Nov 20, 2018 | 32.43 | 32.43 | 31.70 | 31.88 | 24,381 | -1.26(-3.79%) |
Nov 19, 2018 | 33.21 | 33.45 | 33.01 | 33.14 | 100,097 | -0.45(-1.34%) |
Nov 16, 2018 | 33.26 | 33.69 | 33.26 | 33.59 | 6,575 | +0.21(+0.63%) |
Nov 15, 2018 | 32.84 | 33.52 | 32.66 | 33.38 | 12,862 | +0.71(+2.18%) |
Nov 14, 2018 | 32.89 | 33.02 | 32.31 | 32.66 | 17,890 | -0.26(-0.78%) |
Nov 13, 2018 | 32.77 | 33.35 | 32.75 | 32.92 | 10,699 | +0.09(+0.26%) |
Nov 12, 2018 | 33.28 | 33.28 | 32.83 | 32.83 | 13,151 | -0.58(-1.74%) |
Nov 09, 2018 | 33.80 | 33.80 | 33.05 | 33.42 | 10,442 | -0.69(-2.02%) |
Nov 08, 2018 | 34.59 | 34.59 | 33.95 | 34.11 | 21,182 | -0.49(-1.41%) |
Nov 07, 2018 | 34.59 | 34.72 | 34.34 | 34.59 | 33,459 | +0.17(+0.50%) |
Nov 06, 2018 | 34.50 | 34.54 | 34.19 | 34.42 | 30,135 | +0.04(+0.11%) |
Nov 05, 2018 | 34.31 | 34.74 | 34.25 | 34.38 | 22,401 | +0.12(+0.36%) |
Nov 02, 2018 | 34.00 | 34.49 | 33.87 | 34.26 | 29,007 | +0.41(+1.21%) |
Nov 01, 2018 | 33.54 | 33.95 | 33.11 | 33.85 | 16,044 | +0.77(+2.32%) |
Oct 31, 2018 | 32.39 | 33.18 | 32.39 | 33.08 | 19,057 | +0.98(+3.04%) |
Oct 30, 2018 | 31.72 | 32.21 | 31.72 | 32.10 | 11,283 | +0.34(+1.07%) |
Oct 29, 2018 | 32.69 | 33.28 | 31.52 | 31.76 | 32,416 | -0.49(-1.51%) |
Oct 26, 2018 | 31.72 | 32.45 | 31.57 | 32.25 | 18,564 | -0.17(-0.53%) |
Oct 25, 2018 | 32.00 | 32.59 | 32.00 | 32.42 | 33,612 | +0.81(+2.58%) |
Oct 24, 2018 | 33.42 | 33.48 | 31.57 | 31.61 | 56,137 | -1.74(-5.21%) |
Oct 23, 2018 | 33.14 | 33.45 | 32.62 | 33.35 | 22,685 | -0.67(-1.96%) |
Oct 22, 2018 | 33.89 | 34.09 | 33.70 | 34.01 | 27,909 | +0.37(+1.11%) |
Oct 19, 2018 | 33.91 | 33.91 | 33.43 | 33.64 | 36,872 | -0.07(-0.21%) |
Oct 18, 2018 | 34.50 | 34.50 | 33.69 | 33.71 | 29,045 | -1.05(-3.01%) |
Oct 17, 2018 | 34.55 | 34.77 | 34.31 | 34.76 | 15,880 | +0.32(+0.92%) |
Oct 16, 2018 | 34.59 | 34.67 | 34.27 | 34.44 | 56,669 | +0.32(+0.93%) |
Oct 15, 2018 | 34.04 | 34.43 | 34.04 | 34.12 | 31,998 | -0.16(-0.47%) |
Oct 12, 2018 | 34.33 | 34.40 | 33.93 | 34.28 | 12,118 | +0.57(+1.70%) |
Oct 11, 2018 | 33.98 | 34.38 | 33.59 | 33.71 | 26,372 | -0.26(-0.78%) |
Oct 10, 2018 | 35.11 | 35.25 | 33.97 | 33.97 | 32,089 | -1.29(-3.66%) |
Oct 09, 2018 | 35.04 | 35.49 | 34.83 | 35.26 | 111,165 | +0.15(+0.42%) |
Oct 08, 2018 | 34.94 | 35.17 | 34.71 | 35.11 | 9,733 | +0.01(+0.02%) |
Oct 05, 2018 | 35.30 | 35.38 | 34.74 | 35.11 | 52,858 | -0.43(-1.20%) |
Oct 04, 2018 | 36.13 | 36.13 | 35.30 | 35.53 | 22,150 | -0.58(-1.61%) |
Oct 03, 2018 | 36.47 | 36.47 | 36.08 | 36.11 | 27,396 | +0.14(+0.39%) |
Oct 02, 2018 | 35.77 | 36.14 | 35.70 | 35.97 | 61,402 | +0.22(+0.61%) |