Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 28.28 | 30.62 | 28.04 | 30.11 | 1,167,028 | +2.92(+10.72%) |
Jul 30, 2019 | 26.92 | 27.32 | 26.92 | 27.19 | 132,365 | +0.05(+0.18%) |
Jul 29, 2019 | 27.26 | 27.53 | 27.04 | 27.14 | 163,965 | -0.18(-0.64%) |
Jul 26, 2019 | 26.81 | 27.38 | 26.81 | 27.32 | 163,849 | +0.46(+1.71%) |
Jul 25, 2019 | 26.77 | 27.13 | 26.64 | 26.86 | 129,816 | +0.12(+0.44%) |
Jul 24, 2019 | 25.98 | 26.80 | 25.98 | 26.74 | 107,430 | +0.66(+2.54%) |
Jul 23, 2019 | 25.77 | 26.08 | 25.47 | 26.08 | 72,742 | +0.30(+1.17%) |
Jul 22, 2019 | 26.00 | 26.13 | 25.62 | 25.78 | 84,585 | -0.23(-0.90%) |
Jul 19, 2019 | 25.91 | 26.35 | 25.91 | 26.01 | 140,368 | -0.01(-0.04%) |
Jul 18, 2019 | 26.04 | 26.33 | 25.81 | 26.02 | 124,749 | -0.03(-0.11%) |
Jul 17, 2019 | 25.93 | 26.29 | 25.80 | 26.05 | 134,245 | -0.08(-0.30%) |
Jul 16, 2019 | 26.16 | 26.36 | 25.71 | 26.13 | 112,247 | +0.01(+0.04%) |
Jul 15, 2019 | 26.93 | 27.06 | 26.06 | 26.12 | 83,612 | -0.82(-3.04%) |
Jul 12, 2019 | 26.65 | 26.98 | 26.43 | 26.94 | 118,119 | +0.43(+1.62%) |
Jul 11, 2019 | 26.85 | 26.85 | 26.07 | 26.51 | 156,139 | -0.33(-1.24%) |
Jul 10, 2019 | 27.12 | 27.12 | 26.74 | 26.84 | 103,750 | -0.24(-0.90%) |
Jul 09, 2019 | 26.56 | 27.11 | 26.29 | 27.08 | 151,600 | +0.28(+1.06%) |
Jul 08, 2019 | 27.27 | 27.36 | 26.67 | 26.80 | 196,655 | -0.68(-2.48%) |
Jul 05, 2019 | 26.92 | 27.49 | 26.77 | 27.48 | 145,085 | +0.81(+3.03%) |
Jul 03, 2019 | 26.99 | 26.99 | 26.50 | 26.67 | 80,694 | -0.21(-0.80%) |
Jul 02, 2019 | 27.72 | 27.78 | 26.67 | 26.89 | 159,215 | -0.84(-3.02%) |
Jul 01, 2019 | 27.34 | 28.02 | 27.17 | 27.73 | 266,983 | +0.37(+1.35%) |
Jun 28, 2019 | 27.50 | 28.14 | 27.25 | 27.36 | 1,592,043 | -0.16(-0.57%) |
Jun 27, 2019 | 26.65 | 27.61 | 26.65 | 27.51 | 278,735 | +0.85(+3.18%) |
Jun 26, 2019 | 26.84 | 27.12 | 26.63 | 26.66 | 163,603 | -0.13(-0.47%) |
Jun 25, 2019 | 27.03 | 27.22 | 26.49 | 26.79 | 201,240 | -0.23(-0.87%) |
Jun 24, 2019 | 27.24 | 27.62 | 27.03 | 27.03 | 171,921 | -0.32(-1.18%) |
Jun 21, 2019 | 27.17 | 27.68 | 27.17 | 27.35 | 311,805 | +0.02(+0.07%) |
Jun 20, 2019 | 27.62 | 27.62 | 26.84 | 27.33 | 218,828 | -0.03(-0.11%) |
Jun 19, 2019 | 27.38 | 27.64 | 27.23 | 27.36 | 279,350 | +0.05(+0.18%) |
Jun 18, 2019 | 27.66 | 28.16 | 27.18 | 27.31 | 322,739 | -0.34(-1.23%) |
Jun 17, 2019 | 27.93 | 28.32 | 27.57 | 27.65 | 217,557 | -0.21(-0.77%) |
Jun 14, 2019 | 27.75 | 27.96 | 27.56 | 27.86 | 243,312 | +0.15(+0.53%) |
Jun 13, 2019 | 27.22 | 27.75 | 27.16 | 27.72 | 362,723 | +0.71(+2.64%) |
Jun 12, 2019 | 26.75 | 27.34 | 26.56 | 27.01 | 259,090 | +0.31(+1.17%) |
Jun 11, 2019 | 27.00 | 27.19 | 26.68 | 26.69 | 268,725 | -0.07(-0.26%) |
Jun 10, 2019 | 26.80 | 27.19 | 26.74 | 26.76 | 257,525 | +0.11(+0.40%) |
Jun 07, 2019 | 26.39 | 26.87 | 26.24 | 26.65 | 227,830 | +0.20(+0.74%) |
Jun 06, 2019 | 26.40 | 26.72 | 26.18 | 26.46 | 269,344 | -0.02(-0.07%) |
Jun 05, 2019 | 26.74 | 26.83 | 26.28 | 26.48 | 296,052 | -0.15(-0.55%) |
Jun 04, 2019 | 25.82 | 26.69 | 25.73 | 26.62 | 311,273 | +1.13(+4.43%) |
Jun 03, 2019 | 25.48 | 25.82 | 25.18 | 25.50 | 253,475 | +0.02(+0.08%) |
May 31, 2019 | 25.34 | 25.68 | 25.19 | 25.48 | 138,059 | -0.24(-0.95%) |
May 30, 2019 | 26.37 | 26.51 | 25.55 | 25.72 | 181,758 | -0.55(-2.11%) |
May 29, 2019 | 26.31 | 26.34 | 25.57 | 26.27 | 254,612 | -0.30(-1.14%) |
May 28, 2019 | 26.72 | 27.03 | 26.49 | 26.58 | 326,667 | -0.19(-0.73%) |
May 24, 2019 | 26.09 | 26.80 | 25.96 | 26.77 | 212,430 | +0.67(+2.57%) |
May 23, 2019 | 26.61 | 26.77 | 25.95 | 26.10 | 244,747 | -0.81(-3.00%) |
May 22, 2019 | 26.63 | 26.96 | 26.39 | 26.91 | 241,172 | +0.16(+0.58%) |
May 21, 2019 | 26.05 | 26.83 | 25.89 | 26.75 | 267,988 | +0.84(+3.23%) |
May 20, 2019 | 25.37 | 25.93 | 25.37 | 25.91 | 181,557 | +0.32(+1.26%) |
May 17, 2019 | 25.46 | 26.00 | 25.46 | 25.59 | 214,279 | -0.14(-0.53%) |
May 16, 2019 | 25.82 | 26.29 | 25.52 | 25.73 | 232,814 | -0.01(-0.04%) |
May 15, 2019 | 25.89 | 26.02 | 25.63 | 25.74 | 295,429 | -0.55(-2.07%) |
May 14, 2019 | 25.45 | 26.41 | 25.45 | 26.28 | 251,754 | +0.83(+3.25%) |
May 13, 2019 | 25.74 | 25.98 | 25.43 | 25.46 | 295,713 | -0.79(-3.00%) |
May 10, 2019 | 25.57 | 26.27 | 25.46 | 26.25 | 321,008 | +0.78(+3.06%) |
May 09, 2019 | 24.51 | 25.53 | 24.45 | 25.47 | 272,757 | +0.76(+3.07%) |
May 08, 2019 | 25.10 | 25.31 | 24.71 | 24.71 | 200,727 | -0.54(-2.12%) |
May 07, 2019 | 25.16 | 25.34 | 24.93 | 25.24 | 178,387 | -0.22(-0.88%) |
May 06, 2019 | 24.93 | 25.70 | 24.58 | 25.47 | 216,348 | +0.13(+0.50%) |
May 03, 2019 | 24.61 | 25.38 | 24.61 | 25.34 | 160,966 | +0.70(+2.84%) |
May 02, 2019 | 24.46 | 24.98 | 24.40 | 24.64 | 143,843 | +0.07(+0.28%) |
May 01, 2019 | 25.09 | 25.18 | 24.50 | 24.57 | 358,520 | -0.51(-2.02%) |
Apr 30, 2019 | 25.73 | 25.75 | 25.08 | 25.08 | 265,974 | -0.62(-2.42%) |
Apr 29, 2019 | 25.39 | 25.91 | 25.12 | 25.70 | 367,792 | +0.35(+1.38%) |
Apr 26, 2019 | 22.74 | 25.76 | 22.64 | 25.35 | 992,097 | +3.20(+14.46%) |
Apr 25, 2019 | 22.06 | 22.39 | 21.56 | 22.15 | 447,568 | -0.03(-0.13%) |
Apr 24, 2019 | 22.16 | 22.28 | 21.95 | 22.18 | 131,521 | +0.01(+0.04%) |
Apr 23, 2019 | 21.98 | 22.24 | 21.80 | 22.17 | 181,400 | +0.29(+1.33%) |
Apr 22, 2019 | 21.62 | 21.89 | 21.48 | 21.87 | 198,652 | +0.14(+0.63%) |
Apr 18, 2019 | 21.54 | 21.83 | 21.34 | 21.74 | 166,102 | +0.12(+0.54%) |
Apr 17, 2019 | 21.36 | 21.77 | 21.14 | 21.62 | 212,695 | +0.29(+1.37%) |
Apr 16, 2019 | 21.00 | 21.50 | 21.00 | 21.33 | 183,406 | +0.34(+1.62%) |
Apr 15, 2019 | 21.30 | 21.41 | 20.94 | 20.99 | 175,834 | -0.28(-1.33%) |
Apr 12, 2019 | 20.83 | 21.29 | 20.75 | 21.27 | 228,558 | +0.63(+3.07%) |
Apr 11, 2019 | 20.42 | 20.86 | 20.32 | 20.64 | 380,917 | +0.28(+1.39%) |
Apr 10, 2019 | 20.33 | 20.60 | 20.20 | 20.36 | 227,477 | +0.01(+0.05%) |
Apr 09, 2019 | 20.66 | 20.84 | 20.13 | 20.35 | 259,978 | -0.36(-1.74%) |
Apr 08, 2019 | 20.63 | 20.81 | 20.60 | 20.71 | 197,678 | +0.02(+0.09%) |
Apr 05, 2019 | 20.38 | 20.81 | 20.27 | 20.69 | 430,408 | +0.31(+1.53%) |
Apr 04, 2019 | 19.97 | 20.52 | 19.97 | 20.38 | 466,121 | +0.38(+1.90%) |
Apr 03, 2019 | 19.95 | 20.21 | 19.77 | 20.00 | 516,019 | +0.20(+1.03%) |
Apr 02, 2019 | 19.57 | 20.02 | 19.57 | 19.79 | 442,251 | +0.16(+0.79%) |
Apr 01, 2019 | 19.34 | 19.66 | 19.05 | 19.64 | 409,143 | +0.48(+2.49%) |
Mar 29, 2019 | 19.37 | 19.55 | 18.85 | 19.16 | 268,209 | -0.07(-0.35%) |
Mar 28, 2019 | 18.94 | 19.25 | 18.91 | 19.23 | 226,901 | +0.24(+1.28%) |
Mar 27, 2019 | 18.92 | 19.16 | 18.40 | 18.98 | 208,716 | +0.06(+0.31%) |
Mar 26, 2019 | 18.12 | 18.93 | 18.12 | 18.92 | 382,193 | +1.17(+6.58%) |
Mar 25, 2019 | 18.04 | 18.07 | 17.37 | 17.76 | 556,113 | -0.29(-1.62%) |
Mar 22, 2019 | 18.87 | 18.88 | 17.98 | 18.05 | 406,987 | -1.01(-5.31%) |
Mar 21, 2019 | 19.08 | 20.16 | 18.96 | 19.06 | 702,624 | -0.08(-0.41%) |
Mar 20, 2019 | 20.12 | 20.12 | 19.07 | 19.14 | 336,280 | -0.71(-3.58%) |
Mar 19, 2019 | 19.82 | 19.97 | 19.69 | 19.85 | 474,495 | +0.10(+0.49%) |
Mar 18, 2019 | 19.49 | 19.96 | 19.49 | 19.75 | 524,954 | +0.26(+1.35%) |
Mar 15, 2019 | 19.99 | 20.06 | 19.31 | 19.49 | 401,132 | -0.49(-2.44%) |
Mar 14, 2019 | 19.20 | 20.03 | 19.16 | 19.98 | 499,458 | +0.82(+4.27%) |
Mar 13, 2019 | 18.87 | 19.29 | 18.70 | 19.16 | 566,929 | +0.34(+1.81%) |
Mar 12, 2019 | 19.09 | 19.36 | 18.80 | 18.82 | 448,066 | -0.35(-1.83%) |
Mar 11, 2019 | 19.21 | 19.48 | 18.87 | 19.17 | 400,214 | -0.03(-0.15%) |
Mar 08, 2019 | 19.50 | 19.61 | 18.97 | 19.20 | 553,162 | -0.39(-1.99%) |
Mar 07, 2019 | 20.35 | 20.35 | 19.56 | 19.59 | 673,149 | -0.81(-3.95%) |
Mar 06, 2019 | 21.05 | 21.10 | 20.39 | 20.39 | 341,841 | -0.60(-2.87%) |
Mar 05, 2019 | 21.35 | 21.35 | 20.85 | 20.99 | 290,473 | -0.35(-1.64%) |
Mar 04, 2019 | 22.01 | 22.01 | 21.30 | 21.34 | 420,678 | -0.60(-2.74%) |
Mar 01, 2019 | 22.67 | 22.67 | 20.92 | 21.95 | 744,429 | -0.73(-3.21%) |
Feb 28, 2019 | 23.21 | 23.38 | 22.63 | 22.67 | 278,792 | -0.52(-2.26%) |
Feb 27, 2019 | 23.00 | 23.49 | 22.83 | 23.20 | 580,003 | +0.21(+0.93%) |
Feb 26, 2019 | 23.55 | 23.79 | 22.96 | 22.99 | 332,898 | -0.61(-2.59%) |
Feb 25, 2019 | 24.08 | 24.41 | 23.45 | 23.60 | 428,838 | -0.49(-2.02%) |
Feb 22, 2019 | 24.18 | 24.33 | 24.00 | 24.08 | 326,749 | -0.09(-0.36%) |
Feb 21, 2019 | 24.76 | 24.95 | 24.11 | 24.17 | 156,934 | -0.58(-2.35%) |
Feb 20, 2019 | 24.44 | 24.87 | 24.21 | 24.75 | 481,480 | +0.35(+1.43%) |
Feb 19, 2019 | 24.17 | 24.76 | 24.00 | 24.40 | 534,982 | +0.16(+0.68%) |
Feb 15, 2019 | 23.84 | 24.33 | 22.92 | 24.24 | 215,533 | +0.50(+2.13%) |
Feb 14, 2019 | 23.43 | 23.98 | 23.03 | 23.73 | 320,073 | +0.20(+0.87%) |
Feb 13, 2019 | 23.37 | 23.63 | 23.34 | 23.53 | 110,355 | +0.18(+0.79%) |
Feb 12, 2019 | 23.50 | 24.07 | 23.34 | 23.34 | 277,638 | -0.02(-0.08%) |
Feb 11, 2019 | 23.39 | 23.55 | 23.11 | 23.36 | 150,930 | +0.03(+0.13%) |
Feb 08, 2019 | 23.16 | 23.47 | 23.00 | 23.34 | 159,204 | +0.00(+0.00%) |
Feb 07, 2019 | 23.34 | 23.49 | 23.02 | 23.34 | 134,111 | +0.01(+0.04%) |
Feb 06, 2019 | 23.04 | 23.40 | 22.92 | 23.33 | 172,935 | +0.27(+1.18%) |
Feb 05, 2019 | 23.34 | 23.59 | 23.03 | 23.05 | 148,984 | -0.26(-1.12%) |
Feb 04, 2019 | 22.95 | 23.33 | 22.61 | 23.32 | 141,415 | +0.34(+1.48%) |
Feb 01, 2019 | 22.91 | 23.11 | 22.62 | 22.98 | 184,124 | +0.11(+0.47%) |
Jan 31, 2019 | 23.18 | 23.18 | 22.52 | 22.87 | 319,440 | -0.32(-1.38%) |
Jan 30, 2019 | 23.63 | 23.69 | 22.71 | 23.19 | 373,529 | -0.43(-1.81%) |
Jan 29, 2019 | 22.15 | 23.79 | 22.03 | 23.62 | 746,739 | +1.69(+7.71%) |
Jan 28, 2019 | 21.68 | 21.94 | 21.37 | 21.93 | 355,418 | +0.25(+1.16%) |
Jan 25, 2019 | 21.26 | 21.76 | 21.16 | 21.67 | 202,146 | +0.46(+2.15%) |
Jan 24, 2019 | 20.88 | 21.42 | 20.76 | 21.22 | 644,069 | +0.33(+1.58%) |
Jan 23, 2019 | 20.83 | 21.02 | 20.65 | 20.89 | 411,183 | +0.18(+0.89%) |
Jan 22, 2019 | 20.77 | 20.91 | 20.56 | 20.70 | 303,992 | -0.19(-0.93%) |
Jan 18, 2019 | 20.85 | 21.09 | 20.69 | 20.90 | 281,336 | +0.03(+0.14%) |
Jan 17, 2019 | 20.80 | 20.91 | 20.64 | 20.87 | 187,298 | +0.04(+0.19%) |
Jan 16, 2019 | 20.57 | 20.84 | 20.57 | 20.83 | 139,120 | +0.41(+2.00%) |
Jan 15, 2019 | 20.84 | 20.87 | 20.14 | 20.42 | 139,157 | -0.20(-0.99%) |
Jan 14, 2019 | 20.50 | 20.88 | 20.35 | 20.63 | 197,493 | -0.10(-0.47%) |
Jan 11, 2019 | 20.19 | 20.75 | 20.03 | 20.72 | 342,505 | +0.46(+2.25%) |
Jan 10, 2019 | 20.06 | 20.32 | 19.91 | 20.27 | 174,368 | +0.06(+0.29%) |
Jan 09, 2019 | 19.76 | 20.58 | 19.76 | 20.21 | 416,773 | +0.44(+2.21%) |
Jan 08, 2019 | 19.83 | 19.90 | 19.48 | 19.77 | 313,673 | +0.01(+0.05%) |
Jan 07, 2019 | 19.51 | 19.99 | 19.32 | 19.76 | 249,940 | +0.22(+1.14%) |
Jan 04, 2019 | 19.21 | 19.64 | 19.08 | 19.54 | 582,753 | +0.47(+2.44%) |
Jan 03, 2019 | 18.85 | 19.33 | 18.53 | 19.07 | 391,236 | -0.06(-0.30%) |
Jan 02, 2019 | 18.64 | 19.13 | 18.24 | 19.13 | 277,631 | +0.30(+1.60%) |
Dec 31, 2018 | 18.76 | 18.99 | 18.41 | 18.83 | 458,355 | +0.16(+0.83%) |
Dec 28, 2018 | 18.23 | 18.80 | 18.23 | 18.67 | 622,399 | +0.44(+2.40%) |
Dec 27, 2018 | 18.12 | 18.56 | 17.73 | 18.24 | 266,235 | +0.01(+0.05%) |
Dec 26, 2018 | 18.09 | 18.41 | 17.49 | 18.23 | 484,718 | +0.21(+1.19%) |
Dec 24, 2018 | 17.98 | 18.34 | 17.93 | 18.01 | 183,198 | -0.09(-0.48%) |
Dec 21, 2018 | 18.71 | 18.82 | 17.91 | 18.10 | 1,158,710 | -0.49(-2.61%) |
Dec 20, 2018 | 18.67 | 18.86 | 18.27 | 18.59 | 234,484 | -0.08(-0.42%) |
Dec 19, 2018 | 18.81 | 19.31 | 18.49 | 18.66 | 215,535 | -0.16(-0.83%) |
Dec 18, 2018 | 19.33 | 19.56 | 18.49 | 18.82 | 279,737 | -0.42(-2.17%) |
Dec 17, 2018 | 19.43 | 19.66 | 19.17 | 19.24 | 318,882 | -0.20(-1.05%) |
Dec 14, 2018 | 19.50 | 20.01 | 19.33 | 19.44 | 388,227 | -0.17(-0.89%) |
Dec 13, 2018 | 20.13 | 20.13 | 19.33 | 19.62 | 322,961 | -0.52(-2.60%) |
Dec 12, 2018 | 19.79 | 20.33 | 19.66 | 20.14 | 222,338 | +0.46(+2.32%) |
Dec 11, 2018 | 20.55 | 20.57 | 19.52 | 19.68 | 342,813 | -0.56(-2.78%) |
Dec 10, 2018 | 20.14 | 20.63 | 19.97 | 20.25 | 321,650 | +0.43(+2.16%) |
Dec 07, 2018 | 20.33 | 20.57 | 19.54 | 19.82 | 600,388 | -0.50(-2.48%) |
Dec 06, 2018 | 20.76 | 20.77 | 19.96 | 20.32 | 405,925 | -0.07(-0.33%) |
Dec 04, 2018 | 21.64 | 21.98 | 20.26 | 20.39 | 365,745 | -1.28(-5.90%) |
Dec 03, 2018 | 22.36 | 22.66 | 21.49 | 21.67 | 295,624 | -0.47(-2.14%) |
Nov 30, 2018 | 21.89 | 22.30 | 21.70 | 22.14 | 205,118 | +0.26(+1.19%) |
Nov 29, 2018 | 22.36 | 22.90 | 21.80 | 21.88 | 213,983 | -0.63(-2.80%) |
Nov 28, 2018 | 22.23 | 22.67 | 21.89 | 22.51 | 216,929 | +0.29(+1.31%) |
Nov 27, 2018 | 22.58 | 22.65 | 22.07 | 22.22 | 213,196 | -0.46(-2.05%) |
Nov 26, 2018 | 22.46 | 22.95 | 22.36 | 22.69 | 129,528 | +0.36(+1.61%) |
Nov 23, 2018 | 22.11 | 22.68 | 21.95 | 22.33 | 57,292 | +0.10(+0.44%) |
Nov 21, 2018 | 22.23 | 22.23 | 22.23 | 0 | +0.06(+0.26%) | |
Nov 20, 2018 | 22.85 | 23.15 | 21.54 | 22.17 | 569,456 | -0.83(-3.62%) |
Nov 19, 2018 | 23.44 | 23.61 | 22.72 | 23.01 | 209,715 | -0.41(-1.74%) |
Nov 16, 2018 | 23.74 | 24.01 | 23.10 | 23.41 | 274,283 | -0.48(-2.03%) |
Nov 15, 2018 | 23.48 | 24.52 | 23.43 | 23.90 | 208,957 | +0.29(+1.23%) |
Nov 14, 2018 | 24.39 | 24.60 | 23.32 | 23.61 | 166,197 | -0.65(-2.68%) |
Nov 13, 2018 | 24.33 | 25.08 | 24.18 | 24.26 | 163,213 | -0.07(-0.28%) |
Nov 12, 2018 | 24.18 | 24.49 | 23.88 | 24.32 | 142,591 | +0.15(+0.60%) |
Nov 09, 2018 | 24.61 | 25.08 | 24.00 | 24.18 | 331,988 | -0.50(-2.04%) |
Nov 08, 2018 | 24.71 | 25.04 | 24.43 | 24.68 | 160,271 | -0.20(-0.82%) |
Nov 07, 2018 | 24.61 | 24.94 | 24.12 | 24.89 | 194,101 | +0.27(+1.10%) |
Nov 06, 2018 | 23.86 | 24.71 | 23.76 | 24.61 | 183,444 | +0.76(+3.17%) |
Nov 05, 2018 | 24.18 | 24.29 | 23.76 | 23.86 | 264,318 | -0.37(-1.52%) |
Nov 02, 2018 | 24.33 | 24.61 | 23.92 | 24.23 | 265,198 | +0.01(+0.04%) |
Nov 01, 2018 | 24.51 | 24.59 | 23.90 | 24.22 | 268,036 | -0.23(-0.95%) |
Oct 31, 2018 | 21.82 | 24.92 | 20.88 | 24.45 | 764,974 | +1.23(+5.30%) |
Oct 30, 2018 | 22.92 | 23.25 | 22.71 | 23.22 | 271,939 | +0.27(+1.18%) |
Oct 29, 2018 | 23.15 | 23.32 | 22.72 | 22.95 | 279,564 | +0.00(+0.00%) |
Oct 26, 2018 | 22.72 | 23.25 | 22.60 | 22.95 | 153,193 | +0.14(+0.59%) |
Oct 25, 2018 | 22.41 | 23.15 | 22.36 | 22.81 | 306,486 | +0.54(+2.44%) |
Oct 24, 2018 | 23.06 | 23.18 | 22.22 | 22.27 | 232,888 | -0.79(-3.44%) |
Oct 23, 2018 | 22.92 | 23.40 | 22.72 | 23.06 | 235,348 | -0.15(-0.63%) |
Oct 22, 2018 | 23.69 | 23.95 | 23.15 | 23.21 | 142,584 | -0.49(-2.08%) |
Oct 19, 2018 | 24.22 | 24.32 | 23.41 | 23.70 | 228,345 | -0.54(-2.24%) |
Oct 18, 2018 | 24.70 | 24.75 | 24.19 | 24.25 | 205,582 | -0.61(-2.46%) |
Oct 17, 2018 | 24.33 | 24.95 | 24.06 | 24.86 | 512,107 | +0.53(+2.19%) |
Oct 16, 2018 | 25.06 | 25.56 | 24.06 | 24.32 | 717,738 | -0.63(-2.52%) |
Oct 15, 2018 | 24.44 | 25.22 | 24.27 | 24.95 | 163,495 | +0.45(+1.82%) |
Oct 12, 2018 | 25.72 | 25.72 | 24.01 | 24.51 | 381,023 | -0.81(-3.21%) |
Oct 11, 2018 | 26.22 | 26.73 | 25.31 | 25.32 | 352,128 | -1.08(-4.11%) |
Oct 10, 2018 | 26.48 | 26.82 | 26.35 | 26.41 | 262,803 | +0.06(+0.22%) |
Oct 09, 2018 | 26.39 | 26.53 | 26.16 | 26.35 | 209,168 | -0.14(-0.51%) |
Oct 08, 2018 | 25.91 | 26.68 | 25.82 | 26.48 | 285,746 | +0.72(+2.78%) |
Oct 05, 2018 | 25.93 | 26.34 | 25.65 | 25.77 | 260,140 | -0.20(-0.76%) |
Oct 04, 2018 | 26.43 | 26.66 | 25.93 | 25.96 | 234,272 | -0.46(-1.76%) |
Oct 03, 2018 | 26.16 | 26.79 | 26.03 | 26.43 | 158,047 | +0.35(+1.32%) |
Oct 02, 2018 | 26.17 | 26.54 | 25.88 | 26.08 | 184,464 | -0.21(-0.81%) |
Oct 01, 2018 | 26.72 | 27.15 | 26.13 | 26.30 | 179,661 | -0.39(-1.46%) |
Sep 28, 2018 | 26.59 | 26.86 | 26.53 | 26.69 | 149,890 | +0.05(+0.18%) |
Sep 27, 2018 | 26.98 | 26.98 | 26.48 | 26.64 | 184,346 | -0.24(-0.90%) |
Sep 26, 2018 | 27.25 | 28.21 | 26.85 | 26.88 | 141,073 | -0.31(-1.13%) |
Sep 25, 2018 | 26.82 | 27.30 | 26.43 | 27.19 | 160,797 | +0.40(+1.51%) |
Sep 24, 2018 | 26.88 | 27.07 | 26.40 | 26.78 | 140,460 | -0.11(-0.42%) |
Sep 21, 2018 | 27.22 | 27.29 | 26.66 | 26.90 | 388,662 | -0.32(-1.19%) |
Sep 20, 2018 | 27.37 | 27.46 | 27.20 | 27.22 | 240,976 | -0.02(-0.06%) |
Sep 19, 2018 | 26.88 | 27.29 | 26.74 | 27.24 | 184,997 | +0.53(+2.00%) |
Sep 18, 2018 | 26.77 | 27.01 | 26.59 | 26.70 | 150,079 | -0.05(-0.18%) |
Sep 17, 2018 | 27.33 | 28.00 | 26.72 | 26.75 | 235,430 | -0.60(-2.18%) |
Sep 14, 2018 | 27.33 | 27.72 | 27.04 | 27.35 | 187,672 | +0.10(+0.36%) |
Sep 13, 2018 | 26.75 | 27.74 | 26.64 | 27.25 | 576,768 | +0.57(+2.12%) |
Sep 12, 2018 | 27.27 | 27.37 | 26.36 | 26.69 | 482,356 | -0.65(-2.36%) |
Sep 11, 2018 | 27.59 | 27.80 | 27.28 | 27.33 | 205,365 | -0.34(-1.23%) |
Sep 10, 2018 | 28.92 | 28.92 | 27.50 | 27.67 | 386,401 | -1.11(-3.87%) |
Sep 07, 2018 | 28.09 | 28.87 | 28.00 | 28.79 | 246,204 | +0.68(+2.41%) |
Sep 06, 2018 | 28.22 | 28.40 | 28.01 | 28.11 | 157,019 | -0.10(-0.34%) |
Sep 05, 2018 | 28.53 | 28.53 | 27.75 | 28.21 | 281,474 | -0.21(-0.74%) |
Sep 04, 2018 | 27.92 | 28.51 | 27.75 | 28.41 | 319,266 | +0.50(+1.79%) |
Aug 31, 2018 | 27.92 | 27.92 | 27.92 | 0 | +0.61(+2.24%) | |
Aug 30, 2018 | 27.30 | 27.53 | 27.13 | 27.30 | 129,654 | -0.08(-0.29%) |
Aug 29, 2018 | 27.51 | 27.72 | 27.15 | 27.38 | 127,306 | -0.03(-0.12%) |
Aug 28, 2018 | 27.29 | 27.48 | 27.06 | 27.42 | 166,965 | +0.11(+0.41%) |
Aug 27, 2018 | 27.71 | 28.09 | 27.18 | 27.30 | 194,041 | -0.21(-0.76%) |
Aug 24, 2018 | 27.74 | 27.90 | 27.35 | 27.51 | 128,432 | -0.21(-0.76%) |
Aug 23, 2018 | 28.21 | 28.22 | 27.66 | 27.72 | 119,684 | -0.48(-1.71%) |
Aug 22, 2018 | 28.21 | 28.46 | 28.09 | 28.21 | 171,119 | -0.06(-0.23%) |
Aug 21, 2018 | 28.12 | 28.56 | 27.84 | 28.27 | 172,487 | +0.27(+0.98%) |
Aug 20, 2018 | 28.01 | 28.12 | 27.74 | 28.00 | 189,251 | +0.00(+0.00%) |
Aug 17, 2018 | 28.16 | 28.16 | 27.38 | 28.00 | 159,454 | -0.18(-0.63%) |
Aug 16, 2018 | 28.14 | 28.62 | 28.04 | 28.17 | 210,197 | +0.19(+0.69%) |
Aug 15, 2018 | 28.85 | 28.85 | 27.96 | 27.98 | 266,627 | -0.90(-3.12%) |
Aug 14, 2018 | 28.83 | 29.32 | 28.58 | 28.88 | 316,477 | +0.34(+1.19%) |
Aug 13, 2018 | 29.00 | 29.08 | 28.41 | 28.54 | 163,735 | -0.44(-1.50%) |
Aug 10, 2018 | 29.01 | 29.46 | 28.87 | 28.98 | 215,605 | -0.19(-0.66%) |
Aug 09, 2018 | 29.77 | 29.90 | 29.11 | 29.17 | 200,652 | -0.64(-2.16%) |
Aug 08, 2018 | 29.37 | 29.87 | 29.11 | 29.82 | 119,116 | +0.39(+1.31%) |
Aug 07, 2018 | 29.03 | 29.58 | 29.03 | 29.43 | 115,291 | +0.44(+1.50%) |
Aug 06, 2018 | 28.67 | 29.01 | 28.45 | 29.00 | 105,311 | +0.24(+0.84%) |
Aug 03, 2018 | 28.67 | 29.04 | 28.04 | 28.75 | 212,502 | +0.00(+0.00%) |
Aug 02, 2018 | 28.45 | 28.98 | 28.45 | 28.75 | 97,475 | +0.08(+0.28%) |