Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 27.91 | 28.50 | 27.77 | 28.03 | 1,266,569 | +0.56(+2.05%) |
Aug 29, 2019 | 27.30 | 27.56 | 26.98 | 27.47 | 2,598,315 | +1.99(+7.83%) |
Aug 28, 2019 | 25.07 | 25.76 | 24.96 | 25.47 | 1,011,443 | +0.25(+1.00%) |
Aug 27, 2019 | 26.12 | 26.12 | 25.21 | 25.22 | 662,025 | -0.71(-2.74%) |
Aug 26, 2019 | 26.33 | 26.33 | 25.81 | 25.93 | 538,455 | -0.01(-0.04%) |
Aug 23, 2019 | 26.80 | 27.04 | 25.89 | 25.94 | 1,048,074 | -1.13(-4.17%) |
Aug 22, 2019 | 26.91 | 27.19 | 26.78 | 27.07 | 1,051,839 | +0.25(+0.94%) |
Aug 21, 2019 | 26.86 | 26.92 | 26.64 | 26.82 | 833,145 | +0.23(+0.88%) |
Aug 20, 2019 | 27.06 | 27.06 | 26.53 | 26.58 | 583,731 | -0.42(-1.55%) |
Aug 19, 2019 | 27.18 | 27.23 | 26.89 | 27.00 | 1,070,754 | +0.28(+1.06%) |
Aug 16, 2019 | 26.40 | 26.83 | 26.37 | 26.72 | 1,021,045 | +0.61(+2.35%) |
Aug 15, 2019 | 26.77 | 26.94 | 25.94 | 26.11 | 765,060 | -0.59(-2.22%) |
Aug 14, 2019 | 27.25 | 27.33 | 26.61 | 26.70 | 859,548 | -1.20(-4.29%) |
Aug 13, 2019 | 27.11 | 28.02 | 26.88 | 27.90 | 882,796 | +0.82(+3.01%) |
Aug 12, 2019 | 27.01 | 27.29 | 26.89 | 27.08 | 571,117 | -0.24(-0.89%) |
Aug 09, 2019 | 27.64 | 27.64 | 27.16 | 27.32 | 356,482 | -0.54(-1.95%) |
Aug 08, 2019 | 27.51 | 27.94 | 27.47 | 27.87 | 855,871 | +0.63(+2.32%) |
Aug 07, 2019 | 26.57 | 27.29 | 26.54 | 27.24 | 732,157 | +0.23(+0.86%) |
Aug 06, 2019 | 27.37 | 27.50 | 26.75 | 27.00 | 812,207 | -0.06(-0.22%) |
Aug 05, 2019 | 27.51 | 27.69 | 27.01 | 27.06 | 1,176,991 | -1.21(-4.29%) |
Aug 02, 2019 | 28.92 | 28.93 | 28.07 | 28.27 | 997,408 | -0.92(-3.16%) |
Aug 01, 2019 | 29.95 | 30.44 | 29.03 | 29.20 | 1,395,146 | -0.77(-2.56%) |
Jul 31, 2019 | 30.52 | 30.69 | 29.87 | 29.96 | 1,205,167 | -0.51(-1.69%) |
Jul 30, 2019 | 30.01 | 30.53 | 29.90 | 30.48 | 786,874 | +0.17(+0.58%) |
Jul 29, 2019 | 30.17 | 30.42 | 29.93 | 30.30 | 826,453 | +0.11(+0.35%) |
Jul 26, 2019 | 30.08 | 30.28 | 29.86 | 30.20 | 805,511 | +0.26(+0.88%) |
Jul 25, 2019 | 29.94 | 30.11 | 29.73 | 29.93 | 901,781 | -0.10(-0.32%) |
Jul 24, 2019 | 29.82 | 30.25 | 29.82 | 30.03 | 1,072,244 | +0.13(+0.42%) |
Jul 23, 2019 | 29.73 | 29.95 | 29.59 | 29.91 | 810,623 | +0.34(+1.15%) |
Jul 22, 2019 | 29.56 | 29.89 | 29.51 | 29.57 | 784,342 | +0.21(+0.73%) |
Jul 19, 2019 | 29.82 | 29.85 | 29.33 | 29.35 | 940,931 | -0.11(-0.36%) |
Jul 18, 2019 | 29.51 | 29.52 | 29.18 | 29.46 | 956,213 | -0.06(-0.20%) |
Jul 17, 2019 | 29.64 | 29.92 | 29.52 | 29.52 | 813,637 | -0.12(-0.39%) |
Jul 16, 2019 | 29.58 | 29.86 | 29.38 | 29.63 | 636,734 | -0.15(-0.49%) |
Jul 15, 2019 | 29.88 | 30.07 | 29.60 | 29.78 | 722,470 | -0.07(-0.23%) |
Jul 12, 2019 | 29.66 | 29.97 | 29.64 | 29.85 | 717,911 | +0.43(+1.45%) |
Jul 11, 2019 | 30.00 | 30.00 | 29.40 | 29.42 | 1,045,674 | -0.50(-1.69%) |
Jul 10, 2019 | 30.04 | 30.18 | 29.67 | 29.92 | 1,053,335 | +0.03(+0.10%) |
Jul 09, 2019 | 30.07 | 30.24 | 29.69 | 29.90 | 1,139,586 | -0.19(-0.65%) |
Jul 08, 2019 | 30.40 | 30.53 | 30.00 | 30.09 | 1,524,468 | -0.51(-1.68%) |
Jul 05, 2019 | 30.53 | 30.63 | 30.17 | 30.60 | 1,373,883 | -0.02(-0.06%) |
Jul 03, 2019 | 30.72 | 30.96 | 30.49 | 30.62 | 2,382,834 | -0.11(-0.35%) |
Jul 02, 2019 | 30.95 | 31.10 | 30.56 | 30.73 | 1,048,353 | -0.27(-0.88%) |
Jul 01, 2019 | 30.97 | 31.28 | 30.44 | 31.00 | 1,781,547 | +0.34(+1.11%) |
Jun 28, 2019 | 30.27 | 30.70 | 30.03 | 30.66 | 2,482,390 | +0.49(+1.64%) |
Jun 27, 2019 | 30.04 | 30.37 | 30.04 | 30.17 | 1,035,592 | +0.31(+1.04%) |
Jun 26, 2019 | 29.73 | 30.18 | 29.55 | 29.86 | 1,271,365 | +0.20(+0.69%) |
Jun 25, 2019 | 29.47 | 29.97 | 29.34 | 29.65 | 1,268,756 | +0.17(+0.59%) |
Jun 24, 2019 | 29.59 | 29.90 | 29.29 | 29.48 | 2,126,895 | -0.02(-0.07%) |
Jun 21, 2019 | 29.57 | 29.77 | 28.95 | 29.50 | 2,626,673 | -0.20(-0.69%) |
Jun 20, 2019 | 29.74 | 29.79 | 29.15 | 29.70 | 1,877,356 | +0.48(+1.63%) |
Jun 19, 2019 | 27.95 | 29.54 | 27.51 | 29.23 | 4,519,565 | +2.72(+10.25%) |
Jun 18, 2019 | 26.23 | 26.81 | 26.20 | 26.51 | 1,745,993 | +0.49(+1.90%) |
Jun 17, 2019 | 25.70 | 26.18 | 25.53 | 26.01 | 910,914 | +0.33(+1.28%) |
Jun 14, 2019 | 25.93 | 25.99 | 25.51 | 25.68 | 974,941 | -0.49(-1.89%) |
Jun 13, 2019 | 26.27 | 26.47 | 26.04 | 26.18 | 834,475 | +0.03(+0.11%) |
Jun 12, 2019 | 25.88 | 26.19 | 25.69 | 26.15 | 839,619 | +0.17(+0.67%) |
Jun 11, 2019 | 26.38 | 26.51 | 25.93 | 25.98 | 616,580 | -0.15(-0.56%) |
Jun 10, 2019 | 25.95 | 26.39 | 25.76 | 26.12 | 682,272 | +0.45(+1.74%) |
Jun 07, 2019 | 25.66 | 25.93 | 25.44 | 25.67 | 486,852 | +0.17(+0.68%) |
Jun 06, 2019 | 25.15 | 25.55 | 24.75 | 25.50 | 935,916 | +0.33(+1.31%) |
Jun 05, 2019 | 25.48 | 25.70 | 24.79 | 25.17 | 988,252 | -0.16(-0.61%) |
Jun 04, 2019 | 24.61 | 25.35 | 24.54 | 25.33 | 847,088 | +1.07(+4.40%) |
Jun 03, 2019 | 24.02 | 24.52 | 23.79 | 24.26 | 1,102,297 | +0.40(+1.67%) |
May 31, 2019 | 24.55 | 24.57 | 23.77 | 23.86 | 1,811,576 | -0.99(-3.98%) |
May 30, 2019 | 25.01 | 25.33 | 24.73 | 24.85 | 668,711 | -0.16(-0.62%) |
May 29, 2019 | 24.91 | 25.21 | 24.79 | 25.00 | 819,815 | -0.08(-0.31%) |
May 28, 2019 | 25.48 | 25.58 | 25.08 | 25.08 | 1,422,787 | -0.18(-0.73%) |
May 24, 2019 | 25.61 | 25.67 | 25.17 | 25.27 | 1,294,528 | -0.13(-0.50%) |
May 23, 2019 | 25.71 | 25.72 | 25.28 | 25.39 | 711,040 | -0.77(-2.93%) |
May 22, 2019 | 26.58 | 26.70 | 26.11 | 26.16 | 816,276 | -0.70(-2.60%) |
May 21, 2019 | 26.56 | 27.02 | 26.55 | 26.86 | 801,755 | +0.63(+2.40%) |
May 20, 2019 | 26.47 | 26.61 | 26.16 | 26.23 | 1,640,784 | -0.57(-2.14%) |
May 17, 2019 | 27.09 | 27.46 | 26.78 | 26.80 | 974,632 | -0.66(-2.40%) |
May 16, 2019 | 27.68 | 27.97 | 27.41 | 27.46 | 1,264,244 | -0.21(-0.77%) |
May 15, 2019 | 27.16 | 28.03 | 27.16 | 27.67 | 2,165,819 | +0.42(+1.53%) |
May 14, 2019 | 26.90 | 27.38 | 26.88 | 27.26 | 1,075,966 | +0.56(+2.11%) |
May 13, 2019 | 27.67 | 27.72 | 26.69 | 26.69 | 1,360,146 | -1.69(-5.96%) |
May 10, 2019 | 28.38 | 28.56 | 28.01 | 28.39 | 864,288 | +0.19(+0.69%) |
May 09, 2019 | 28.07 | 28.27 | 27.47 | 28.19 | 1,322,867 | -0.35(-1.22%) |
May 08, 2019 | 29.05 | 29.15 | 28.50 | 28.54 | 545,032 | -0.64(-2.19%) |
May 07, 2019 | 29.31 | 29.43 | 28.81 | 29.18 | 1,395,962 | -0.45(-1.53%) |
May 06, 2019 | 28.97 | 29.79 | 28.65 | 29.63 | 814,845 | -0.40(-1.32%) |
May 03, 2019 | 29.65 | 30.04 | 29.56 | 30.03 | 812,815 | +0.51(+1.74%) |
May 02, 2019 | 29.45 | 29.67 | 29.17 | 29.52 | 786,724 | +0.06(+0.20%) |
May 01, 2019 | 29.57 | 29.85 | 29.38 | 29.46 | 952,909 | +0.23(+0.79%) |
Apr 30, 2019 | 29.34 | 29.36 | 29.03 | 29.23 | 942,145 | -0.04(-0.13%) |
Apr 29, 2019 | 29.21 | 29.43 | 29.08 | 29.27 | 818,123 | -0.14(-0.46%) |
Apr 26, 2019 | 29.32 | 29.44 | 29.13 | 29.40 | 808,267 | +0.03(+0.10%) |
Apr 25, 2019 | 29.82 | 29.84 | 29.12 | 29.37 | 1,475,577 | -0.57(-1.91%) |
Apr 24, 2019 | 30.00 | 30.48 | 29.93 | 29.94 | 890,550 | -0.04(-0.13%) |
Apr 23, 2019 | 29.89 | 30.12 | 29.77 | 29.98 | 800,406 | +0.23(+0.78%) |
Apr 22, 2019 | 29.99 | 30.09 | 29.69 | 29.75 | 743,665 | -0.38(-1.25%) |
Apr 18, 2019 | 29.89 | 30.18 | 29.74 | 30.13 | 793,280 | +0.25(+0.84%) |
Apr 17, 2019 | 29.99 | 30.23 | 29.83 | 29.88 | 987,096 | -0.02(-0.06%) |
Apr 16, 2019 | 29.38 | 29.92 | 29.32 | 29.90 | 1,331,736 | +0.61(+2.08%) |
Apr 15, 2019 | 29.29 | 29.38 | 29.02 | 29.29 | 837,537 | -0.01(-0.03%) |
Apr 12, 2019 | 28.84 | 29.32 | 28.79 | 29.30 | 1,449,610 | +0.51(+1.78%) |
Apr 11, 2019 | 28.73 | 28.83 | 28.62 | 28.78 | 674,894 | +0.12(+0.40%) |
Apr 10, 2019 | 28.17 | 28.69 | 28.04 | 28.67 | 1,152,831 | +0.49(+1.75%) |
Apr 09, 2019 | 28.39 | 28.45 | 28.16 | 28.17 | 594,103 | -0.35(-1.22%) |
Apr 08, 2019 | 28.15 | 28.52 | 28.02 | 28.52 | 1,057,940 | +0.31(+1.10%) |
Apr 05, 2019 | 28.06 | 28.23 | 28.00 | 28.21 | 1,552,866 | +0.24(+0.86%) |
Apr 04, 2019 | 27.67 | 27.99 | 27.57 | 27.97 | 904,064 | +0.30(+1.08%) |
Apr 03, 2019 | 27.57 | 27.79 | 27.49 | 27.67 | 1,580,625 | +0.28(+1.02%) |
Apr 02, 2019 | 27.34 | 27.51 | 26.92 | 27.39 | 2,274,131 | +0.10(+0.35%) |
Apr 01, 2019 | 26.71 | 27.35 | 26.49 | 27.29 | 2,729,283 | +1.57(+6.09%) |
Mar 29, 2019 | 25.77 | 25.90 | 25.62 | 25.73 | 1,489,300 | +0.11(+0.42%) |
Mar 28, 2019 | 25.63 | 25.76 | 25.25 | 25.62 | 924,919 | +0.06(+0.23%) |
Mar 27, 2019 | 25.78 | 25.88 | 25.38 | 25.56 | 793,552 | -0.23(-0.90%) |
Mar 26, 2019 | 26.09 | 26.27 | 25.63 | 25.79 | 1,107,614 | -0.18(-0.71%) |
Mar 25, 2019 | 25.92 | 26.09 | 25.74 | 25.98 | 1,120,342 | -0.02(-0.07%) |
Mar 22, 2019 | 26.42 | 26.62 | 25.93 | 26.00 | 1,353,486 | -0.68(-2.54%) |
Mar 21, 2019 | 26.09 | 26.79 | 26.09 | 26.67 | 976,351 | +0.47(+1.81%) |
Mar 20, 2019 | 26.47 | 26.65 | 26.00 | 26.20 | 2,047,110 | -0.20(-0.77%) |
Mar 19, 2019 | 26.11 | 26.47 | 26.03 | 26.40 | 1,888,075 | +0.39(+1.49%) |
Mar 18, 2019 | 26.29 | 26.62 | 25.90 | 26.02 | 1,977,093 | -0.27(-1.03%) |
Mar 15, 2019 | 26.12 | 27.08 | 25.91 | 26.29 | 4,670,899 | -0.23(-0.88%) |
Mar 14, 2019 | 26.76 | 26.90 | 26.39 | 26.52 | 1,813,338 | -0.24(-0.90%) |
Mar 13, 2019 | 26.61 | 27.07 | 26.57 | 26.76 | 1,880,200 | +0.28(+1.06%) |
Mar 12, 2019 | 26.86 | 26.87 | 26.38 | 26.48 | 1,573,778 | -0.24(-0.91%) |
Mar 11, 2019 | 26.31 | 26.74 | 26.28 | 26.72 | 984,452 | +0.58(+2.22%) |
Mar 08, 2019 | 25.91 | 26.29 | 25.63 | 26.14 | 997,001 | -0.16(-0.63%) |
Mar 07, 2019 | 27.01 | 27.01 | 26.29 | 26.31 | 1,768,407 | -0.78(-2.89%) |
Mar 06, 2019 | 27.45 | 27.45 | 27.07 | 27.09 | 1,226,893 | -0.31(-1.13%) |
Mar 05, 2019 | 27.68 | 27.83 | 27.40 | 27.40 | 1,593,529 | -0.31(-1.12%) |
Mar 04, 2019 | 27.72 | 27.85 | 27.40 | 27.71 | 1,806,171 | +0.06(+0.21%) |
Mar 01, 2019 | 27.65 | 27.87 | 27.48 | 27.65 | 735,089 | +0.17(+0.63%) |
Feb 28, 2019 | 27.50 | 27.73 | 27.32 | 27.48 | 1,678,846 | -0.14(-0.49%) |
Feb 27, 2019 | 27.98 | 28.08 | 27.59 | 27.61 | 1,606,005 | -0.50(-1.79%) |
Feb 26, 2019 | 28.06 | 28.25 | 27.46 | 28.12 | 828,178 | -0.10(-0.34%) |
Feb 25, 2019 | 28.43 | 28.61 | 28.18 | 28.21 | 823,955 | -0.04(-0.14%) |
Feb 22, 2019 | 27.86 | 28.27 | 27.76 | 28.25 | 805,063 | +0.54(+1.96%) |
Feb 21, 2019 | 27.61 | 27.85 | 27.50 | 27.71 | 870,808 | +0.07(+0.24%) |
Feb 20, 2019 | 27.48 | 27.75 | 27.38 | 27.64 | 606,399 | +0.15(+0.56%) |
Feb 19, 2019 | 27.50 | 27.54 | 27.26 | 27.49 | 878,093 | +0.12(+0.42%) |
Feb 15, 2019 | 27.57 | 27.59 | 27.35 | 27.37 | 1,118,758 | -0.10(-0.35%) |
Feb 14, 2019 | 27.24 | 27.62 | 27.12 | 27.47 | 1,788,180 | +0.13(+0.46%) |
Feb 13, 2019 | 27.05 | 27.45 | 27.05 | 27.34 | 1,047,257 | +0.41(+1.50%) |
Feb 12, 2019 | 26.73 | 27.09 | 26.71 | 26.94 | 1,160,923 | +0.38(+1.42%) |
Feb 11, 2019 | 26.33 | 26.56 | 26.18 | 26.56 | 1,413,576 | +0.27(+1.03%) |
Feb 08, 2019 | 26.17 | 26.42 | 26.05 | 26.29 | 918,042 | -0.12(-0.44%) |
Feb 07, 2019 | 26.44 | 26.58 | 26.15 | 26.41 | 2,143,704 | -0.20(-0.76%) |
Feb 06, 2019 | 25.95 | 26.64 | 25.89 | 26.61 | 1,914,617 | +0.66(+2.53%) |
Feb 05, 2019 | 25.86 | 26.01 | 25.70 | 25.95 | 1,140,782 | +0.14(+0.52%) |
Feb 04, 2019 | 25.66 | 25.89 | 25.47 | 25.82 | 946,945 | +0.18(+0.72%) |
Feb 01, 2019 | 25.74 | 25.83 | 25.53 | 25.63 | 1,065,227 | -0.08(-0.30%) |
Jan 31, 2019 | 25.37 | 25.76 | 25.30 | 25.71 | 1,733,606 | +0.40(+1.56%) |
Jan 30, 2019 | 25.24 | 25.43 | 24.81 | 25.32 | 1,089,072 | +0.29(+1.16%) |
Jan 29, 2019 | 24.99 | 25.20 | 24.88 | 25.03 | 1,166,692 | +0.25(+1.01%) |
Jan 28, 2019 | 24.38 | 24.98 | 24.38 | 24.78 | 1,121,327 | -0.14(-0.58%) |
Jan 25, 2019 | 24.82 | 25.00 | 24.57 | 24.92 | 2,367,818 | +0.32(+1.29%) |
Jan 24, 2019 | 24.19 | 24.82 | 24.19 | 24.60 | 906,195 | +0.51(+2.12%) |
Jan 23, 2019 | 24.27 | 24.48 | 23.98 | 24.09 | 1,326,897 | -0.08(-0.32%) |
Jan 22, 2019 | 24.40 | 24.49 | 24.10 | 24.17 | 1,211,077 | -0.36(-1.46%) |
Jan 18, 2019 | 24.23 | 24.64 | 24.17 | 24.52 | 965,100 | +0.49(+2.05%) |
Jan 17, 2019 | 23.84 | 24.20 | 23.77 | 24.03 | 1,334,798 | -0.03(-0.12%) |
Jan 16, 2019 | 23.91 | 24.20 | 23.91 | 24.06 | 1,281,637 | +0.21(+0.89%) |
Jan 15, 2019 | 23.90 | 24.01 | 23.55 | 23.85 | 1,637,152 | +0.14(+0.57%) |
Jan 14, 2019 | 23.51 | 24.07 | 23.38 | 23.71 | 2,014,477 | +0.03(+0.12%) |
Jan 11, 2019 | 23.41 | 23.75 | 23.21 | 23.69 | 1,466,670 | +0.21(+0.90%) |
Jan 10, 2019 | 23.18 | 23.65 | 23.08 | 23.47 | 1,603,359 | +0.27(+1.16%) |
Jan 09, 2019 | 22.76 | 23.38 | 22.66 | 23.20 | 1,773,139 | +0.62(+2.73%) |
Jan 08, 2019 | 23.22 | 23.41 | 22.09 | 22.59 | 3,830,827 | -0.68(-2.94%) |
Jan 07, 2019 | 23.13 | 23.56 | 23.13 | 23.27 | 2,796,385 | +0.16(+0.71%) |
Jan 04, 2019 | 22.57 | 23.34 | 22.57 | 23.11 | 4,986,991 | +0.80(+3.59%) |
Jan 03, 2019 | 23.44 | 23.44 | 22.21 | 22.31 | 2,602,190 | -1.58(-6.62%) |
Jan 02, 2019 | 23.40 | 23.96 | 23.36 | 23.89 | 3,000,631 | -0.03(-0.12%) |
Dec 31, 2018 | 23.77 | 23.92 | 23.58 | 23.92 | 1,322,594 | +0.29(+1.23%) |
Dec 28, 2018 | 23.52 | 23.82 | 23.25 | 23.63 | 1,670,242 | +0.18(+0.78%) |
Dec 27, 2018 | 22.79 | 23.44 | 22.68 | 23.44 | 2,250,426 | +0.36(+1.55%) |
Dec 26, 2018 | 22.29 | 23.12 | 22.13 | 23.09 | 2,368,401 | +0.87(+3.91%) |
Dec 24, 2018 | 22.47 | 22.86 | 22.20 | 22.22 | 1,433,916 | -0.36(-1.58%) |
Dec 21, 2018 | 23.21 | 23.26 | 22.40 | 22.58 | 7,582,117 | -0.57(-2.46%) |
Dec 20, 2018 | 22.81 | 23.50 | 22.80 | 23.14 | 4,123,466 | +0.23(+1.01%) |
Dec 19, 2018 | 23.87 | 24.50 | 22.37 | 22.91 | 6,806,441 | +1.49(+6.93%) |
Dec 18, 2018 | 21.04 | 21.50 | 20.92 | 21.43 | 3,889,240 | +0.63(+3.01%) |
Dec 17, 2018 | 21.02 | 21.42 | 20.73 | 20.80 | 2,027,804 | -0.27(-1.28%) |
Dec 14, 2018 | 21.14 | 21.50 | 21.01 | 21.07 | 2,231,412 | -0.40(-1.84%) |
Dec 13, 2018 | 22.28 | 22.49 | 21.41 | 21.47 | 2,664,178 | -0.66(-2.97%) |
Dec 12, 2018 | 22.72 | 22.85 | 22.10 | 22.12 | 3,243,057 | -0.22(-0.99%) |
Dec 11, 2018 | 22.56 | 22.99 | 22.27 | 22.34 | 1,749,765 | +0.05(+0.22%) |
Dec 10, 2018 | 22.32 | 22.65 | 22.13 | 22.30 | 2,069,655 | -0.14(-0.65%) |
Dec 07, 2018 | 23.45 | 23.59 | 22.43 | 22.44 | 1,896,203 | -1.09(-4.63%) |
Dec 06, 2018 | 23.14 | 23.55 | 23.00 | 23.53 | 1,954,320 | -0.07(-0.29%) |
Dec 04, 2018 | 24.22 | 24.30 | 23.59 | 23.60 | 2,134,498 | -0.76(-3.13%) |
Dec 03, 2018 | 24.60 | 24.88 | 24.02 | 24.36 | 2,263,216 | +0.27(+1.12%) |
Nov 30, 2018 | 24.21 | 24.31 | 23.97 | 24.09 | 1,957,668 | -0.15(-0.64%) |
Nov 29, 2018 | 24.30 | 24.51 | 24.12 | 24.24 | 1,900,498 | -0.16(-0.67%) |
Nov 28, 2018 | 23.90 | 24.42 | 23.38 | 24.41 | 1,347,536 | +0.74(+3.14%) |
Nov 27, 2018 | 23.73 | 23.90 | 23.41 | 23.67 | 1,720,241 | -0.36(-1.49%) |
Nov 26, 2018 | 24.02 | 24.26 | 23.92 | 24.02 | 1,741,192 | +0.25(+1.06%) |
Nov 23, 2018 | 23.21 | 24.08 | 23.15 | 23.77 | 659,639 | +0.27(+1.15%) |
Nov 21, 2018 | 23.50 | 23.50 | 23.50 | 0 | +0.37(+1.58%) | |
Nov 20, 2018 | 22.88 | 23.41 | 22.74 | 23.14 | 1,501,035 | -0.16(-0.70%) |
Nov 19, 2018 | 23.93 | 24.08 | 23.25 | 23.30 | 1,416,699 | -0.81(-3.36%) |
Nov 16, 2018 | 23.69 | 24.30 | 23.69 | 24.11 | 1,165,148 | +0.14(+0.60%) |
Nov 15, 2018 | 23.35 | 24.08 | 23.18 | 23.96 | 1,532,080 | +0.52(+2.22%) |
Nov 14, 2018 | 23.76 | 24.23 | 23.24 | 23.44 | 2,075,575 | -0.30(-1.26%) |
Nov 13, 2018 | 23.32 | 24.29 | 23.28 | 23.74 | 2,210,045 | +0.51(+2.19%) |
Nov 12, 2018 | 23.43 | 24.04 | 22.94 | 23.23 | 2,466,805 | -1.09(-4.47%) |
Nov 09, 2018 | 24.59 | 24.59 | 23.98 | 24.32 | 1,892,176 | -0.54(-2.17%) |
Nov 08, 2018 | 24.87 | 25.13 | 24.80 | 24.86 | 1,633,931 | -0.17(-0.69%) |
Nov 07, 2018 | 24.95 | 25.11 | 24.54 | 25.03 | 1,453,029 | +0.24(+0.97%) |
Nov 06, 2018 | 24.86 | 25.13 | 24.58 | 24.79 | 1,329,637 | -0.09(-0.35%) |
Nov 05, 2018 | 25.12 | 25.24 | 24.66 | 24.88 | 1,255,810 | -0.25(-1.00%) |
Nov 02, 2018 | 24.81 | 25.19 | 24.70 | 25.13 | 1,233,824 | +0.31(+1.24%) |
Nov 01, 2018 | 23.94 | 24.91 | 23.94 | 24.82 | 1,173,367 | +1.04(+4.37%) |
Oct 31, 2018 | 23.80 | 23.99 | 23.67 | 23.78 | 1,277,893 | +0.11(+0.45%) |
Oct 30, 2018 | 22.78 | 23.71 | 22.63 | 23.68 | 1,207,059 | +0.95(+4.19%) |
Oct 29, 2018 | 22.99 | 23.69 | 22.44 | 22.72 | 1,539,835 | +0.00(+0.00%) |
Oct 26, 2018 | 22.69 | 23.04 | 22.16 | 22.72 | 2,379,154 | -0.43(-1.87%) |
Oct 25, 2018 | 22.78 | 23.28 | 22.72 | 23.16 | 1,377,387 | +0.56(+2.47%) |
Oct 24, 2018 | 23.25 | 23.35 | 22.55 | 22.60 | 2,223,013 | -0.75(-3.21%) |
Oct 23, 2018 | 22.63 | 23.46 | 22.52 | 23.35 | 2,192,979 | +0.25(+1.08%) |
Oct 22, 2018 | 23.20 | 23.38 | 23.02 | 23.10 | 2,224,054 | +0.09(+0.38%) |
Oct 19, 2018 | 23.06 | 23.27 | 22.97 | 23.01 | 1,505,026 | +0.02(+0.08%) |
Oct 18, 2018 | 23.13 | 23.22 | 22.90 | 22.99 | 1,750,103 | -0.36(-1.52%) |
Oct 17, 2018 | 23.18 | 23.59 | 23.05 | 23.35 | 1,650,040 | +0.09(+0.37%) |
Oct 16, 2018 | 22.85 | 23.36 | 22.73 | 23.26 | 1,549,406 | +0.54(+2.37%) |
Oct 15, 2018 | 22.70 | 23.05 | 22.66 | 22.72 | 1,790,656 | -0.10(-0.42%) |
Oct 12, 2018 | 23.29 | 23.36 | 22.39 | 22.82 | 2,225,875 | +0.22(+0.98%) |
Oct 11, 2018 | 22.86 | 23.11 | 22.60 | 22.60 | 3,858,480 | -0.30(-1.30%) |
Oct 10, 2018 | 23.70 | 23.74 | 22.88 | 22.90 | 2,349,816 | -0.87(-3.64%) |
Oct 09, 2018 | 24.13 | 24.22 | 23.69 | 23.76 | 2,365,581 | -0.48(-1.98%) |
Oct 08, 2018 | 24.54 | 24.70 | 24.17 | 24.24 | 2,276,349 | -0.49(-1.98%) |
Oct 05, 2018 | 25.20 | 25.37 | 24.45 | 24.73 | 2,235,546 | -0.55(-2.17%) |
Oct 04, 2018 | 25.76 | 25.94 | 25.14 | 25.28 | 1,624,051 | -0.63(-2.45%) |
Oct 03, 2018 | 26.18 | 26.37 | 25.87 | 25.92 | 1,989,009 | -0.24(-0.92%) |
Oct 02, 2018 | 25.86 | 26.42 | 25.74 | 26.16 | 2,077,301 | +0.34(+1.30%) |
Oct 01, 2018 | 26.14 | 26.21 | 25.63 | 25.82 | 2,090,049 | -0.22(-0.85%) |
Sep 28, 2018 | 25.99 | 26.26 | 25.85 | 26.04 | 2,525,986 | -0.11(-0.40%) |
Sep 27, 2018 | 26.48 | 26.53 | 25.99 | 26.15 | 3,213,116 | -0.21(-0.80%) |
Sep 26, 2018 | 26.88 | 27.35 | 26.16 | 26.36 | 5,665,879 | -0.47(-1.76%) |
Sep 25, 2018 | 26.20 | 27.77 | 26.02 | 26.83 | 9,260,004 | -2.10(-7.25%) |
Sep 24, 2018 | 28.59 | 29.05 | 28.43 | 28.93 | 3,103,185 | +0.21(+0.74%) |
Sep 21, 2018 | 28.66 | 28.91 | 28.62 | 28.71 | 5,460,647 | +0.11(+0.37%) |
Sep 20, 2018 | 28.53 | 28.69 | 28.35 | 28.61 | 2,138,792 | +0.40(+1.43%) |
Sep 19, 2018 | 28.20 | 28.43 | 28.18 | 28.20 | 1,355,890 | +0.03(+0.10%) |
Sep 18, 2018 | 28.14 | 28.20 | 27.91 | 28.18 | 2,032,131 | +0.10(+0.34%) |
Sep 17, 2018 | 28.25 | 28.51 | 28.04 | 28.08 | 1,409,314 | -0.29(-1.02%) |
Sep 14, 2018 | 28.38 | 28.60 | 28.18 | 28.37 | 1,253,686 | +0.10(+0.34%) |
Sep 13, 2018 | 28.26 | 28.36 | 27.87 | 28.27 | 1,334,565 | +0.13(+0.48%) |
Sep 12, 2018 | 28.24 | 28.33 | 27.90 | 28.14 | 2,416,641 | -0.22(-0.78%) |
Sep 11, 2018 | 28.19 | 28.39 | 27.93 | 28.36 | 2,028,066 | +0.03(+0.10%) |
Sep 10, 2018 | 28.15 | 28.53 | 28.09 | 28.33 | 1,331,037 | +0.30(+1.06%) |
Sep 07, 2018 | 28.11 | 28.30 | 27.88 | 28.03 | 1,150,737 | -0.22(-0.78%) |
Sep 06, 2018 | 28.45 | 28.68 | 28.23 | 28.25 | 1,042,147 | -0.24(-0.84%) |
Sep 05, 2018 | 28.44 | 28.76 | 28.44 | 28.49 | 992,739 | -0.03(-0.10%) |