Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 28.71 | 28.99 | 28.55 | 28.74 | 110,862 | -0.03(-0.11%) |
Jul 30, 2019 | 29.08 | 29.23 | 28.71 | 28.77 | 22,020 | -0.47(-1.60%) |
Jul 29, 2019 | 29.39 | 29.39 | 29.23 | 29.23 | 6,041 | -0.06(-0.21%) |
Jul 26, 2019 | 29.92 | 29.95 | 29.27 | 29.30 | 81,704 | -0.44(-1.46%) |
Jul 25, 2019 | 30.23 | 30.32 | 29.45 | 29.73 | 23,630 | -0.25(-0.83%) |
Jul 24, 2019 | 30.17 | 30.42 | 29.76 | 29.98 | 48,931 | -0.34(-1.13%) |
Jul 23, 2019 | 30.17 | 30.45 | 30.17 | 30.32 | 7,906 | +0.06(+0.21%) |
Jul 22, 2019 | 30.35 | 30.45 | 30.10 | 30.26 | 10,974 | -0.25(-0.82%) |
Jul 19, 2019 | 30.26 | 30.51 | 30.20 | 30.51 | 5,434 | +0.25(+0.82%) |
Jul 18, 2019 | 30.35 | 30.54 | 29.92 | 30.26 | 60,466 | -0.40(-1.32%) |
Jul 17, 2019 | 30.63 | 30.66 | 30.57 | 30.66 | 3,218 | +0.03(+0.10%) |
Jul 16, 2019 | 30.45 | 30.70 | 30.35 | 30.63 | 69,672 | +0.06(+0.20%) |
Jul 15, 2019 | 30.42 | 30.57 | 30.26 | 30.57 | 87,817 | +0.16(+0.51%) |
Jul 12, 2019 | 30.17 | 30.60 | 30.17 | 30.42 | 45,916 | +0.19(+0.62%) |
Jul 11, 2019 | 30.07 | 30.51 | 30.01 | 30.23 | 154,998 | -0.03(-0.10%) |
Jul 10, 2019 | 29.89 | 30.26 | 29.73 | 30.26 | 9,270 | +0.31(+1.04%) |
Jul 09, 2019 | 29.70 | 29.95 | 29.58 | 29.95 | 21,140 | +0.12(+0.42%) |
Jul 08, 2019 | 29.51 | 29.95 | 29.30 | 29.82 | 11,038 | +0.12(+0.42%) |
Jul 05, 2019 | 29.17 | 29.79 | 28.80 | 29.70 | 40,128 | +0.53(+1.81%) |
Jul 03, 2019 | 29.17 | 29.33 | 28.74 | 29.17 | 43,183 | +0.00(+0.00%) |
Jul 02, 2019 | 29.48 | 29.48 | 28.99 | 29.17 | 21,179 | -0.31(-1.05%) |
Jul 01, 2019 | 29.33 | 29.92 | 29.33 | 29.48 | 30,791 | +0.16(+0.53%) |
Jun 28, 2019 | 29.30 | 29.45 | 29.08 | 29.33 | 11,607 | +0.00(+0.00%) |
Jun 27, 2019 | 29.17 | 29.42 | 29.17 | 29.33 | 19,226 | +0.06(+0.19%) |
Jun 26, 2019 | 29.26 | 29.68 | 29.16 | 29.27 | 96,068 | +0.08(+0.26%) |
Jun 25, 2019 | 28.70 | 29.44 | 28.49 | 29.19 | 15,978 | +0.15(+0.53%) |
Jun 24, 2019 | 28.89 | 29.26 | 28.55 | 29.04 | 14,821 | -0.15(-0.52%) |
Jun 21, 2019 | 28.86 | 29.29 | 28.52 | 29.19 | 55,062 | +0.00(+0.00%) |
Jun 20, 2019 | 28.58 | 29.19 | 28.58 | 29.19 | 71,002 | +0.70(+2.47%) |
Jun 19, 2019 | 27.97 | 28.55 | 27.88 | 28.49 | 2,823 | +0.46(+1.64%) |
Jun 18, 2019 | 27.66 | 28.12 | 27.51 | 28.03 | 36,996 | +0.24(+0.88%) |
Jun 17, 2019 | 27.82 | 27.88 | 27.54 | 27.79 | 1,645 | +0.12(+0.44%) |
Jun 14, 2019 | 27.45 | 27.69 | 27.45 | 27.66 | 1,829 | +0.00(+0.00%) |
Jun 13, 2019 | 27.66 | 27.79 | 27.54 | 27.66 | 7,364 | +0.00(+0.00%) |
Jun 12, 2019 | 27.73 | 27.88 | 27.45 | 27.66 | 2,632 | -0.06(-0.22%) |
Jun 11, 2019 | 27.69 | 27.82 | 27.51 | 27.73 | 14,511 | +0.28(+1.00%) |
Jun 10, 2019 | 27.33 | 27.60 | 27.08 | 27.45 | 44,772 | +0.18(+0.67%) |
Jun 07, 2019 | 26.87 | 27.36 | 26.87 | 27.27 | 7,940 | +0.40(+1.48%) |
Jun 06, 2019 | 26.93 | 27.02 | 26.68 | 26.87 | 29,663 | -0.06(-0.23%) |
Jun 05, 2019 | 27.27 | 27.27 | 26.75 | 26.93 | 33,103 | -0.21(-0.79%) |
Jun 04, 2019 | 26.68 | 27.20 | 26.65 | 27.14 | 7,926 | +0.73(+2.78%) |
Jun 03, 2019 | 26.38 | 26.50 | 26.26 | 26.41 | 20,977 | +0.12(+0.47%) |
May 31, 2019 | 26.50 | 26.50 | 26.07 | 26.29 | 11,535 | -0.28(-1.04%) |
May 30, 2019 | 26.38 | 26.65 | 26.29 | 26.56 | 1,679 | +0.10(+0.38%) |
May 29, 2019 | 26.15 | 26.47 | 25.83 | 26.46 | 6,579 | +0.36(+1.38%) |
May 28, 2019 | 26.32 | 26.38 | 25.92 | 26.10 | 5,279 | -0.37(-1.39%) |
May 24, 2019 | 26.29 | 26.50 | 26.29 | 26.47 | 2,614 | +0.46(+1.77%) |
May 23, 2019 | 26.38 | 26.41 | 25.98 | 26.01 | 7,379 | -0.55(-2.07%) |
May 22, 2019 | 26.62 | 26.81 | 26.53 | 26.56 | 5,088 | -0.15(-0.57%) |
May 21, 2019 | 26.59 | 26.72 | 26.47 | 26.72 | 4,039 | +0.23(+0.87%) |
May 20, 2019 | 26.87 | 26.96 | 26.44 | 26.49 | 10,689 | -0.35(-1.31%) |
May 17, 2019 | 26.99 | 27.03 | 26.81 | 26.84 | 15,522 | -0.31(-1.13%) |
May 16, 2019 | 27.27 | 27.45 | 27.11 | 27.14 | 22,439 | -0.24(-0.89%) |
May 15, 2019 | 27.08 | 27.48 | 26.99 | 27.39 | 19,894 | -0.03(-0.11%) |
May 14, 2019 | 27.42 | 27.60 | 27.33 | 27.42 | 9,744 | -0.03(-0.11%) |
May 13, 2019 | 27.82 | 27.82 | 27.45 | 27.45 | 10,785 | -0.67(-2.39%) |
May 10, 2019 | 28.09 | 28.70 | 27.91 | 28.12 | 43,200 | -0.03(-0.11%) |
May 09, 2019 | 27.66 | 28.31 | 27.63 | 28.15 | 5,915 | +0.15(+0.55%) |
May 08, 2019 | 27.69 | 28.08 | 27.69 | 28.00 | 20,037 | +0.21(+0.77%) |
May 07, 2019 | 28.31 | 28.31 | 27.69 | 27.79 | 11,415 | -0.64(-2.26%) |
May 06, 2019 | 28.40 | 28.55 | 28.18 | 28.43 | 49,975 | -0.26(-0.90%) |
May 03, 2019 | 28.95 | 28.98 | 28.67 | 28.69 | 5,980 | +0.01(+0.05%) |
May 02, 2019 | 28.83 | 29.01 | 28.55 | 28.67 | 17,784 | -0.18(-0.64%) |
May 01, 2019 | 29.13 | 29.41 | 28.83 | 28.86 | 6,976 | -0.28(-0.95%) |
Apr 30, 2019 | 29.22 | 29.22 | 28.98 | 29.13 | 15,057 | -0.06(-0.21%) |
Apr 29, 2019 | 29.59 | 29.78 | 29.13 | 29.19 | 13,461 | -0.28(-0.93%) |
Apr 26, 2019 | 29.47 | 29.81 | 29.32 | 29.47 | 3,398 | +0.00(+0.00%) |
Apr 25, 2019 | 29.71 | 29.71 | 29.41 | 29.47 | 11,061 | +0.00(+0.00%) |
Apr 24, 2019 | 29.96 | 29.96 | 29.22 | 29.47 | 28,007 | -0.43(-1.43%) |
Apr 23, 2019 | 30.33 | 30.33 | 29.73 | 29.90 | 74,485 | -0.15(-0.51%) |
Apr 22, 2019 | 29.59 | 30.06 | 29.41 | 30.05 | 14,211 | +0.34(+1.13%) |
Apr 18, 2019 | 29.87 | 29.87 | 29.70 | 29.71 | 1,339 | -0.09(-0.31%) |
Apr 17, 2019 | 29.78 | 30.14 | 29.59 | 29.81 | 55,117 | +0.24(+0.83%) |
Apr 16, 2019 | 29.74 | 29.77 | 29.50 | 29.56 | 64,818 | -0.34(-1.13%) |
Apr 15, 2019 | 30.20 | 30.39 | 29.87 | 29.90 | 20,564 | -0.46(-1.51%) |
Apr 12, 2019 | 30.60 | 30.60 | 30.36 | 30.36 | 2,058 | -0.15(-0.50%) |
Apr 11, 2019 | 30.69 | 30.74 | 30.08 | 30.51 | 10,392 | -0.46(-1.48%) |
Apr 10, 2019 | 30.79 | 30.97 | 30.69 | 30.97 | 8,377 | +0.24(+0.80%) |
Apr 09, 2019 | 30.63 | 30.85 | 30.63 | 30.72 | 6,587 | +0.09(+0.30%) |
Apr 08, 2019 | 30.23 | 30.66 | 30.11 | 30.63 | 15,564 | +0.24(+0.81%) |
Apr 05, 2019 | 29.99 | 30.48 | 29.99 | 30.39 | 48,265 | +0.37(+1.22%) |
Apr 04, 2019 | 29.90 | 30.14 | 29.71 | 30.02 | 26,479 | +0.03(+0.10%) |
Apr 03, 2019 | 29.68 | 30.14 | 29.68 | 29.99 | 41,727 | +0.31(+1.03%) |
Apr 02, 2019 | 29.84 | 29.90 | 29.59 | 29.68 | 53,240 | -0.03(-0.10%) |
Apr 01, 2019 | 29.87 | 29.93 | 29.47 | 29.71 | 154,347 | +0.18(+0.62%) |
Mar 29, 2019 | 29.65 | 29.71 | 29.47 | 29.53 | 27,710 | +0.15(+0.52%) |
Mar 28, 2019 | 29.22 | 29.53 | 29.18 | 29.38 | 125,903 | -0.09(-0.31%) |
Mar 27, 2019 | 30.11 | 30.11 | 29.38 | 29.47 | 23,285 | -0.70(-2.33%) |
Mar 26, 2019 | 30.02 | 30.37 | 30.02 | 30.17 | 18,042 | +0.15(+0.51%) |
Mar 25, 2019 | 29.96 | 30.17 | 29.87 | 30.02 | 13,190 | -0.09(-0.30%) |
Mar 22, 2019 | 31.06 | 31.06 | 29.96 | 30.11 | 36,141 | -1.22(-3.91%) |
Mar 21, 2019 | 30.75 | 31.49 | 30.66 | 31.34 | 22,875 | +0.24(+0.79%) |
Mar 20, 2019 | 30.75 | 31.09 | 30.66 | 31.09 | 13,278 | +0.12(+0.40%) |
Mar 19, 2019 | 30.69 | 31.06 | 30.69 | 30.97 | 13,384 | +0.18(+0.60%) |
Mar 18, 2019 | 30.17 | 30.88 | 30.17 | 30.79 | 49,971 | +0.61(+2.03%) |
Mar 15, 2019 | 29.99 | 30.17 | 29.93 | 30.17 | 22,515 | +0.24(+0.82%) |
Mar 14, 2019 | 29.38 | 29.96 | 29.38 | 29.93 | 8,465 | +0.21(+0.72%) |
Mar 13, 2019 | 29.38 | 29.78 | 29.35 | 29.71 | 7,448 | +0.43(+1.46%) |
Mar 12, 2019 | 28.90 | 29.32 | 28.90 | 29.29 | 5,303 | +0.34(+1.16%) |
Mar 11, 2019 | 28.52 | 29.01 | 28.52 | 28.95 | 19,964 | +0.34(+1.18%) |
Mar 08, 2019 | 28.95 | 28.95 | 27.82 | 28.61 | 42,612 | -0.49(-1.68%) |
Mar 07, 2019 | 29.44 | 29.74 | 29.10 | 29.10 | 90,239 | -0.49(-1.65%) |
Mar 06, 2019 | 29.38 | 29.59 | 29.32 | 29.59 | 170,841 | +0.21(+0.73%) |
Mar 05, 2019 | 29.47 | 29.47 | 29.35 | 29.38 | 4,922 | -0.09(-0.31%) |
Mar 04, 2019 | 29.44 | 29.48 | 29.29 | 29.47 | 32,076 | +0.15(+0.52%) |
Mar 01, 2019 | 29.32 | 29.59 | 29.19 | 29.32 | 88,622 | +0.03(+0.10%) |
Feb 28, 2019 | 29.53 | 29.53 | 29.26 | 29.29 | 41,237 | -0.18(-0.62%) |
Feb 27, 2019 | 29.53 | 29.68 | 29.44 | 29.47 | 11,962 | -0.06(-0.21%) |
Feb 26, 2019 | 29.10 | 29.53 | 29.07 | 29.53 | 24,037 | +0.34(+1.15%) |
Feb 25, 2019 | 28.92 | 29.26 | 28.89 | 29.19 | 10,488 | +0.28(+0.95%) |
Feb 22, 2019 | 28.61 | 28.92 | 28.61 | 28.92 | 5,032 | +0.58(+2.05%) |
Feb 21, 2019 | 28.40 | 28.77 | 28.21 | 28.34 | 3,390 | -0.34(-1.17%) |
Feb 20, 2019 | 28.31 | 28.70 | 28.31 | 28.67 | 3,588 | +0.37(+1.30%) |
Feb 19, 2019 | 28.37 | 28.49 | 28.09 | 28.31 | 14,314 | -0.21(-0.75%) |
Feb 15, 2019 | 28.06 | 28.73 | 28.06 | 28.52 | 111,040 | +0.52(+1.86%) |
Feb 14, 2019 | 27.88 | 28.09 | 27.60 | 28.00 | 22,685 | +0.03(+0.11%) |
Feb 13, 2019 | 28.00 | 28.15 | 27.63 | 27.97 | 14,527 | -0.21(-0.76%) |
Feb 12, 2019 | 27.94 | 28.31 | 27.94 | 28.18 | 44,866 | +0.09(+0.33%) |
Feb 11, 2019 | 28.28 | 28.61 | 27.85 | 28.09 | 23,075 | +0.03(+0.11%) |
Feb 08, 2019 | 28.03 | 28.23 | 27.97 | 28.06 | 10,783 | -0.12(-0.43%) |
Feb 07, 2019 | 28.55 | 28.66 | 28.03 | 28.18 | 12,242 | -0.55(-1.91%) |
Feb 06, 2019 | 28.64 | 28.76 | 28.25 | 28.73 | 13,596 | +0.06(+0.21%) |
Feb 05, 2019 | 28.40 | 28.73 | 28.40 | 28.67 | 9,699 | +0.28(+0.97%) |
Feb 04, 2019 | 28.34 | 28.52 | 28.15 | 28.40 | 11,271 | +0.34(+1.20%) |
Feb 01, 2019 | 27.76 | 28.11 | 27.76 | 28.06 | 7,679 | +0.00(+0.00%) |
Jan 31, 2019 | 27.24 | 28.21 | 27.24 | 28.06 | 101,882 | +0.83(+3.03%) |
Jan 30, 2019 | 26.96 | 27.36 | 26.96 | 27.24 | 7,254 | +0.31(+1.14%) |
Jan 29, 2019 | 26.78 | 27.05 | 26.78 | 26.93 | 26,542 | +0.15(+0.57%) |
Jan 28, 2019 | 26.13 | 26.78 | 26.07 | 26.78 | 20,768 | -0.06(-0.23%) |
Jan 25, 2019 | 26.81 | 27.17 | 26.75 | 26.84 | 7,646 | +0.21(+0.80%) |
Jan 24, 2019 | 26.35 | 26.73 | 26.35 | 26.62 | 13,075 | +0.18(+0.69%) |
Jan 23, 2019 | 26.47 | 26.50 | 26.26 | 26.44 | 3,806 | -0.03(-0.12%) |
Jan 22, 2019 | 26.47 | 26.47 | 26.30 | 26.47 | 7,415 | -0.12(-0.46%) |
Jan 18, 2019 | 26.90 | 27.05 | 26.44 | 26.59 | 14,443 | +0.03(+0.12%) |
Jan 17, 2019 | 26.59 | 26.81 | 26.10 | 26.56 | 17,782 | -0.06(-0.23%) |
Jan 16, 2019 | 26.65 | 26.68 | 26.44 | 26.62 | 5,130 | +0.28(+1.05%) |
Jan 15, 2019 | 26.42 | 26.62 | 26.29 | 26.35 | 5,187 | +0.09(+0.35%) |
Jan 14, 2019 | 25.89 | 26.32 | 25.89 | 26.26 | 6,187 | +0.15(+0.59%) |
Jan 11, 2019 | 25.92 | 26.13 | 25.92 | 26.10 | 2,026 | -0.12(-0.47%) |
Jan 10, 2019 | 26.04 | 26.26 | 25.77 | 26.23 | 4,135 | +0.18(+0.71%) |
Jan 09, 2019 | 25.92 | 26.13 | 25.80 | 26.04 | 20,698 | +0.40(+1.55%) |
Jan 08, 2019 | 25.58 | 25.64 | 25.40 | 25.64 | 5,106 | +0.46(+1.82%) |
Jan 07, 2019 | 25.32 | 25.32 | 25.03 | 25.19 | 36,364 | +0.15(+0.61%) |
Jan 04, 2019 | 24.27 | 25.09 | 24.27 | 25.03 | 60,552 | +0.80(+3.28%) |
Jan 03, 2019 | 24.48 | 25.23 | 24.18 | 24.24 | 56,905 | -0.09(-0.38%) |
Jan 02, 2019 | 23.78 | 24.36 | 23.78 | 24.33 | 14,880 | +0.49(+2.05%) |
Dec 31, 2018 | 23.81 | 24.73 | 23.81 | 23.84 | 23,822 | +0.00(+0.00%) |
Dec 28, 2018 | 23.90 | 24.14 | 23.75 | 23.84 | 8,659 | +0.14(+0.60%) |
Dec 27, 2018 | 24.14 | 24.14 | 23.31 | 23.70 | 15,165 | -0.12(-0.50%) |
Dec 26, 2018 | 23.46 | 23.88 | 22.57 | 23.82 | 12,243 | +0.77(+3.35%) |
Dec 24, 2018 | 22.84 | 23.31 | 22.84 | 23.04 | 9,260 | +0.03(+0.13%) |
Dec 21, 2018 | 23.16 | 23.90 | 22.98 | 23.01 | 30,173 | -0.18(-0.77%) |
Dec 20, 2018 | 24.35 | 24.35 | 23.19 | 23.19 | 44,665 | -1.04(-4.29%) |
Dec 19, 2018 | 24.74 | 24.94 | 24.17 | 24.23 | 16,032 | -0.45(-1.80%) |
Dec 18, 2018 | 24.77 | 25.03 | 24.56 | 24.68 | 93,241 | -0.24(-0.95%) |
Dec 17, 2018 | 24.86 | 25.20 | 24.71 | 24.91 | 9,392 | -0.15(-0.59%) |
Dec 14, 2018 | 25.36 | 25.45 | 24.94 | 25.06 | 75,903 | -0.42(-1.63%) |
Dec 13, 2018 | 25.57 | 25.62 | 25.39 | 25.48 | 9,012 | -0.18(-0.69%) |
Dec 12, 2018 | 26.16 | 26.16 | 25.66 | 25.66 | 11,280 | +0.18(+0.70%) |
Dec 11, 2018 | 25.75 | 25.75 | 25.32 | 25.48 | 16,313 | -0.12(-0.46%) |
Dec 10, 2018 | 25.69 | 25.89 | 25.39 | 25.60 | 9,979 | -0.42(-1.60%) |
Dec 07, 2018 | 26.40 | 26.55 | 26.01 | 26.01 | 13,133 | -0.09(-0.34%) |
Dec 06, 2018 | 25.45 | 26.13 | 25.45 | 26.10 | 21,523 | -0.06(-0.23%) |
Dec 04, 2018 | 26.10 | 26.40 | 25.98 | 26.16 | 15,692 | -0.12(-0.45%) |
Dec 03, 2018 | 26.37 | 26.58 | 26.22 | 26.28 | 25,960 | +0.77(+3.03%) |
Nov 30, 2018 | 25.78 | 25.81 | 25.24 | 25.51 | 4,377 | -0.18(-0.69%) |
Nov 29, 2018 | 25.24 | 25.75 | 25.24 | 25.69 | 2,967 | +0.48(+1.88%) |
Nov 28, 2018 | 25.60 | 25.60 | 24.97 | 25.21 | 22,666 | -0.15(-0.59%) |
Nov 27, 2018 | 25.24 | 25.86 | 25.24 | 25.36 | 6,978 | -0.09(-0.35%) |
Nov 26, 2018 | 25.39 | 25.72 | 25.30 | 25.45 | 21,277 | -0.03(-0.12%) |
Nov 23, 2018 | 25.84 | 25.95 | 25.36 | 25.48 | 8,452 | -0.45(-1.72%) |
Nov 21, 2018 | 25.92 | 25.92 | 25.92 | 0 | -0.27(-1.02%) | |
Nov 20, 2018 | 26.96 | 26.96 | 26.13 | 26.19 | 8,087 | -0.80(-2.97%) |
Nov 19, 2018 | 26.96 | 27.14 | 26.96 | 26.99 | 25,737 | -0.24(-0.87%) |
Nov 16, 2018 | 26.67 | 27.29 | 26.67 | 27.23 | 8,048 | +0.27(+0.99%) |
Nov 15, 2018 | 26.19 | 26.96 | 26.19 | 26.96 | 37,941 | +0.83(+3.18%) |
Nov 14, 2018 | 25.98 | 26.22 | 25.98 | 26.13 | 6,236 | +0.30(+1.15%) |
Nov 13, 2018 | 25.86 | 26.31 | 25.81 | 25.84 | 10,235 | -0.12(-0.46%) |
Nov 12, 2018 | 26.67 | 26.67 | 25.95 | 25.95 | 5,776 | -0.80(-3.00%) |
Nov 09, 2018 | 27.05 | 27.05 | 26.52 | 26.76 | 28,590 | -0.27(-0.99%) |
Nov 08, 2018 | 26.70 | 27.11 | 26.70 | 27.02 | 26,051 | -0.12(-0.44%) |
Nov 07, 2018 | 26.46 | 27.17 | 26.46 | 27.14 | 48,854 | +0.68(+2.58%) |
Nov 06, 2018 | 26.37 | 26.70 | 26.25 | 26.46 | 20,942 | +0.27(+1.02%) |
Nov 05, 2018 | 26.01 | 26.25 | 25.92 | 26.19 | 15,095 | +0.18(+0.69%) |
Nov 02, 2018 | 26.49 | 26.61 | 25.89 | 26.01 | 8,250 | +0.18(+0.69%) |
Nov 01, 2018 | 25.54 | 26.08 | 25.54 | 25.84 | 17,898 | +0.18(+0.69%) |
Oct 31, 2018 | 25.89 | 25.88 | 25.60 | 25.66 | 20,268 | +0.00(+0.00%) |
Oct 30, 2018 | 25.57 | 26.01 | 25.57 | 25.66 | 12,185 | -0.15(-0.58%) |
Oct 29, 2018 | 26.37 | 26.37 | 25.81 | 25.81 | 8,655 | -0.18(-0.69%) |
Oct 26, 2018 | 25.60 | 26.10 | 25.60 | 25.98 | 7,880 | -0.12(-0.46%) |
Oct 25, 2018 | 26.31 | 26.61 | 25.98 | 26.10 | 27,221 | -0.12(-0.45%) |
Oct 24, 2018 | 27.08 | 27.25 | 26.22 | 26.22 | 55,216 | -0.95(-3.50%) |
Oct 23, 2018 | 27.44 | 27.91 | 26.93 | 27.17 | 11,498 | -0.50(-1.82%) |
Oct 22, 2018 | 27.74 | 27.97 | 27.59 | 27.68 | 11,333 | -0.06(-0.21%) |
Oct 19, 2018 | 28.00 | 28.12 | 27.71 | 27.74 | 4,478 | -0.15(-0.53%) |
Oct 18, 2018 | 28.21 | 28.21 | 27.77 | 27.88 | 8,913 | -0.48(-1.68%) |
Oct 17, 2018 | 28.30 | 28.54 | 28.27 | 28.36 | 4,135 | -0.06(-0.21%) |
Oct 16, 2018 | 27.77 | 28.51 | 27.77 | 28.42 | 4,272 | +0.68(+2.46%) |
Oct 15, 2018 | 28.00 | 28.00 | 27.71 | 27.74 | 4,900 | -0.36(-1.27%) |
Oct 12, 2018 | 28.45 | 28.45 | 27.91 | 28.09 | 20,575 | +0.33(+1.18%) |
Oct 11, 2018 | 27.97 | 28.21 | 27.71 | 27.77 | 12,815 | -0.39(-1.37%) |
Oct 10, 2018 | 28.95 | 28.95 | 28.09 | 28.15 | 20,306 | -0.83(-2.87%) |
Oct 09, 2018 | 28.63 | 29.01 | 28.63 | 28.98 | 178,826 | +0.06(+0.21%) |
Oct 08, 2018 | 28.95 | 29.16 | 28.80 | 28.92 | 24,666 | -0.15(-0.51%) |
Oct 05, 2018 | 29.40 | 29.58 | 29.04 | 29.07 | 57,584 | -0.39(-1.31%) |
Oct 04, 2018 | 29.70 | 29.70 | 29.22 | 29.46 | 39,908 | -0.27(-0.90%) |
Oct 03, 2018 | 29.70 | 29.96 | 29.52 | 29.73 | 57,541 | +0.09(+0.30%) |
Oct 02, 2018 | 29.61 | 29.96 | 29.43 | 29.64 | 20,470 | -0.09(-0.30%) |
Oct 01, 2018 | 29.58 | 29.96 | 29.58 | 29.73 | 15,962 | +0.03(+0.10%) |
Sep 28, 2018 | 29.43 | 29.78 | 29.37 | 29.70 | 11,516 | +0.15(+0.50%) |
Sep 27, 2018 | 29.43 | 29.61 | 29.43 | 29.55 | 6,879 | +0.21(+0.71%) |
Sep 26, 2018 | 29.34 | 29.52 | 29.18 | 29.34 | 33,814 | +0.00(+0.00%) |
Sep 25, 2018 | 29.22 | 29.55 | 29.19 | 29.34 | 26,942 | +0.03(+0.10%) |
Sep 24, 2018 | 29.28 | 29.61 | 29.22 | 29.31 | 31,167 | +0.06(+0.20%) |
Sep 21, 2018 | 29.52 | 29.52 | 29.19 | 29.25 | 27,478 | -0.24(-0.81%) |
Sep 20, 2018 | 29.31 | 29.52 | 29.07 | 29.49 | 27,694 | +0.39(+1.33%) |
Sep 19, 2018 | 29.28 | 29.46 | 29.07 | 29.10 | 12,406 | -0.15(-0.51%) |
Sep 18, 2018 | 29.25 | 29.37 | 29.16 | 29.25 | 39,298 | +0.21(+0.72%) |
Sep 17, 2018 | 29.04 | 29.22 | 28.89 | 29.04 | 8,368 | +0.15(+0.51%) |
Sep 14, 2018 | 29.07 | 29.19 | 28.54 | 28.89 | 15,322 | -0.12(-0.41%) |
Sep 13, 2018 | 29.25 | 29.49 | 29.01 | 29.01 | 84,618 | +0.12(+0.41%) |
Sep 12, 2018 | 28.03 | 29.13 | 28.03 | 28.89 | 44,484 | +0.95(+3.40%) |
Sep 11, 2018 | 27.77 | 28.00 | 27.53 | 27.94 | 55,792 | +0.06(+0.21%) |
Sep 10, 2018 | 28.09 | 28.24 | 27.82 | 27.88 | 48,280 | -0.24(-0.84%) |
Sep 07, 2018 | 28.03 | 28.39 | 27.94 | 28.12 | 24,077 | +0.03(+0.11%) |
Sep 06, 2018 | 28.54 | 28.72 | 28.03 | 28.09 | 16,023 | -0.42(-1.46%) |
Sep 05, 2018 | 28.75 | 28.75 | 28.48 | 28.51 | 10,171 | -0.24(-0.83%) |
Sep 04, 2018 | 29.13 | 29.21 | 28.42 | 28.75 | 54,393 | -0.71(-2.42%) |
Aug 31, 2018 | 29.46 | 29.46 | 29.46 | 0 | -0.15(-0.50%) | |
Aug 30, 2018 | 29.78 | 29.81 | 29.58 | 29.61 | 18,529 | -0.48(-1.58%) |
Aug 29, 2018 | 30.44 | 30.44 | 30.02 | 30.08 | 12,633 | -0.48(-1.55%) |
Aug 28, 2018 | 30.68 | 30.68 | 30.38 | 30.56 | 1,736 | -0.09(-0.29%) |
Aug 27, 2018 | 30.71 | 30.97 | 30.56 | 30.65 | 18,194 | +0.27(+0.88%) |
Aug 24, 2018 | 29.96 | 30.44 | 29.96 | 30.38 | 30,543 | +0.45(+1.49%) |
Aug 23, 2018 | 30.23 | 30.23 | 29.87 | 29.93 | 13,208 | -0.30(-0.98%) |
Aug 22, 2018 | 29.81 | 30.41 | 29.81 | 30.23 | 57,729 | +0.30(+0.99%) |
Aug 21, 2018 | 29.40 | 30.10 | 29.40 | 29.93 | 38,598 | +0.56(+1.92%) |
Aug 20, 2018 | 29.34 | 29.50 | 29.28 | 29.37 | 9,260 | -0.12(-0.40%) |
Aug 17, 2018 | 29.34 | 29.55 | 29.34 | 29.49 | 31,654 | -0.03(-0.10%) |
Aug 16, 2018 | 29.16 | 29.64 | 29.16 | 29.52 | 38,144 | +0.62(+2.16%) |
Aug 15, 2018 | 29.19 | 29.19 | 28.83 | 28.89 | 27,176 | -0.53(-1.82%) |
Aug 14, 2018 | 29.67 | 29.87 | 29.40 | 29.43 | 40,866 | +0.03(+0.10%) |
Aug 13, 2018 | 29.96 | 29.99 | 29.34 | 29.40 | 40,500 | -0.71(-2.37%) |
Aug 10, 2018 | 30.26 | 30.29 | 29.90 | 30.11 | 22,427 | -0.48(-1.55%) |
Aug 09, 2018 | 30.62 | 30.62 | 30.44 | 30.59 | 21,901 | -0.06(-0.19%) |
Aug 08, 2018 | 30.88 | 30.88 | 30.53 | 30.65 | 45,548 | -0.18(-0.58%) |
Aug 07, 2018 | 30.82 | 31.12 | 30.79 | 30.82 | 3,088 | -0.03(-0.10%) |
Aug 06, 2018 | 30.94 | 30.94 | 30.65 | 30.85 | 4,860 | +0.03(+0.10%) |
Aug 03, 2018 | 30.68 | 31.21 | 30.68 | 30.82 | 105,773 | +0.09(+0.29%) |
Aug 02, 2018 | 31.06 | 31.30 | 30.68 | 30.73 | 294,456 | -0.56(-1.80%) |