Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 19.81 | 20.13 | 19.81 | 20.10 | 89,663 | +0.36(+1.83%) |
Jun 27, 2019 | 19.81 | 19.91 | 19.68 | 19.74 | 562,031 | -0.04(-0.19%) |
Jun 26, 2019 | 19.61 | 20.07 | 19.61 | 19.78 | 128,977 | +0.42(+2.15%) |
Jun 25, 2019 | 19.34 | 19.51 | 19.10 | 19.36 | 75,757 | +0.01(+0.05%) |
Jun 24, 2019 | 19.71 | 19.75 | 19.34 | 19.35 | 107,830 | -0.35(-1.79%) |
Jun 21, 2019 | 19.72 | 19.96 | 19.55 | 19.70 | 55,783 | +0.06(+0.28%) |
Jun 20, 2019 | 19.30 | 19.73 | 19.30 | 19.65 | 48,398 | +0.81(+4.28%) |
Jun 19, 2019 | 18.88 | 18.99 | 18.68 | 18.84 | 66,238 | +0.00(+0.00%) |
Jun 18, 2019 | 18.61 | 19.03 | 18.51 | 18.84 | 91,499 | +0.33(+1.80%) |
Jun 17, 2019 | 18.07 | 18.63 | 17.99 | 18.51 | 65,176 | +0.42(+2.32%) |
Jun 14, 2019 | 18.56 | 18.58 | 18.02 | 18.09 | 40,151 | -0.52(-2.77%) |
Jun 13, 2019 | 18.37 | 18.61 | 18.20 | 18.61 | 537,837 | +0.58(+3.22%) |
Jun 12, 2019 | 18.65 | 18.65 | 18.00 | 18.02 | 106,263 | -0.76(-4.07%) |
Jun 11, 2019 | 18.76 | 19.05 | 18.76 | 18.79 | 173,458 | +0.22(+1.19%) |
Jun 10, 2019 | 18.66 | 18.92 | 18.56 | 18.57 | 27,610 | +0.01(+0.05%) |
Jun 07, 2019 | 18.48 | 18.74 | 18.22 | 18.56 | 88,984 | +0.21(+1.16%) |
Jun 06, 2019 | 18.21 | 18.49 | 18.04 | 18.35 | 74,209 | +0.15(+0.81%) |
Jun 05, 2019 | 18.60 | 18.60 | 17.97 | 18.20 | 63,385 | -0.41(-2.18%) |
Jun 04, 2019 | 18.54 | 18.78 | 18.52 | 18.61 | 34,274 | +0.30(+1.66%) |
Jun 03, 2019 | 18.11 | 18.46 | 18.04 | 18.30 | 84,338 | +0.32(+1.79%) |
May 31, 2019 | 18.06 | 18.19 | 17.90 | 17.98 | 55,561 | -0.43(-2.35%) |
May 30, 2019 | 18.84 | 19.02 | 18.37 | 18.41 | 69,884 | -0.42(-2.25%) |
May 29, 2019 | 18.38 | 18.88 | 18.38 | 18.84 | 73,048 | -0.01(-0.05%) |
May 28, 2019 | 19.00 | 19.04 | 18.73 | 18.84 | 69,968 | -0.11(-0.58%) |
May 24, 2019 | 19.44 | 19.44 | 18.89 | 18.96 | 207,268 | -0.26(-1.34%) |
May 23, 2019 | 19.67 | 19.67 | 18.98 | 19.21 | 72,066 | -0.96(-4.75%) |
May 22, 2019 | 20.68 | 20.72 | 20.00 | 20.17 | 93,831 | -0.70(-3.36%) |
May 21, 2019 | 20.69 | 20.98 | 20.56 | 20.87 | 29,922 | +0.29(+1.43%) |
May 20, 2019 | 20.56 | 20.67 | 20.48 | 20.58 | 53,987 | -0.07(-0.36%) |
May 17, 2019 | 21.07 | 21.15 | 20.62 | 20.65 | 104,068 | -0.59(-2.78%) |
May 16, 2019 | 21.17 | 21.38 | 21.14 | 21.24 | 20,620 | +0.21(+1.01%) |
May 15, 2019 | 20.60 | 21.11 | 20.49 | 21.03 | 130,761 | +0.17(+0.79%) |
May 14, 2019 | 20.46 | 21.01 | 20.46 | 20.86 | 109,403 | +0.65(+3.19%) |
May 13, 2019 | 20.75 | 20.81 | 20.00 | 20.22 | 259,550 | -0.82(-3.90%) |
May 10, 2019 | 21.27 | 21.27 | 20.68 | 21.04 | 62,072 | -0.32(-1.51%) |
May 09, 2019 | 21.23 | 21.42 | 20.92 | 21.36 | 22,714 | -0.08(-0.39%) |
May 08, 2019 | 21.62 | 21.73 | 21.36 | 21.44 | 58,629 | -0.18(-0.81%) |
May 07, 2019 | 21.88 | 21.88 | 21.41 | 21.62 | 32,837 | -0.52(-2.33%) |
May 06, 2019 | 21.78 | 22.25 | 21.77 | 22.13 | 35,182 | +0.00(+0.00%) |
May 03, 2019 | 22.01 | 22.28 | 22.01 | 22.13 | 31,036 | +0.32(+1.48%) |
May 02, 2019 | 21.76 | 21.92 | 21.43 | 21.81 | 39,827 | -0.10(-0.46%) |
May 01, 2019 | 22.58 | 22.74 | 21.91 | 21.91 | 43,008 | -0.67(-2.98%) |
Apr 30, 2019 | 23.45 | 23.45 | 22.56 | 22.59 | 63,406 | -0.71(-3.05%) |
Apr 29, 2019 | 23.30 | 23.52 | 23.26 | 23.30 | 37,958 | -0.03(-0.12%) |
Apr 26, 2019 | 23.25 | 23.42 | 22.96 | 23.32 | 104,828 | -0.07(-0.31%) |
Apr 25, 2019 | 24.02 | 24.02 | 23.40 | 23.40 | 229,180 | -0.60(-2.50%) |
Apr 24, 2019 | 24.86 | 24.86 | 24.00 | 24.00 | 45,014 | -0.88(-3.56%) |
Apr 23, 2019 | 24.79 | 25.01 | 24.70 | 24.88 | 39,707 | +0.06(+0.22%) |
Apr 22, 2019 | 24.58 | 24.86 | 24.35 | 24.83 | 35,638 | +0.55(+2.28%) |
Apr 18, 2019 | 24.72 | 24.99 | 24.24 | 24.27 | 43,298 | -0.34(-1.39%) |
Apr 17, 2019 | 24.83 | 24.94 | 24.56 | 24.61 | 39,697 | -0.07(-0.30%) |
Apr 16, 2019 | 24.37 | 24.76 | 24.31 | 24.69 | 46,692 | +0.48(+1.98%) |
Apr 15, 2019 | 24.18 | 24.41 | 24.08 | 24.21 | 120,402 | -0.04(-0.15%) |
Apr 12, 2019 | 24.61 | 24.66 | 24.23 | 24.24 | 61,529 | -0.02(-0.08%) |
Apr 11, 2019 | 24.13 | 24.52 | 24.07 | 24.26 | 41,769 | -0.09(-0.38%) |
Apr 10, 2019 | 24.21 | 24.53 | 24.21 | 24.36 | 65,757 | +0.20(+0.84%) |
Apr 09, 2019 | 24.39 | 24.39 | 24.05 | 24.15 | 57,718 | -0.33(-1.35%) |
Apr 08, 2019 | 24.36 | 24.67 | 24.36 | 24.48 | 58,158 | +0.22(+0.91%) |
Apr 05, 2019 | 23.81 | 24.34 | 23.70 | 24.26 | 43,949 | +0.57(+2.41%) |
Apr 04, 2019 | 23.36 | 23.70 | 23.16 | 23.69 | 57,326 | +0.28(+1.18%) |
Apr 03, 2019 | 23.87 | 23.99 | 23.30 | 23.42 | 186,646 | -0.29(-1.21%) |
Apr 02, 2019 | 24.00 | 24.18 | 23.70 | 23.70 | 124,263 | -0.23(-0.96%) |
Apr 01, 2019 | 23.50 | 23.96 | 23.44 | 23.93 | 32,853 | +0.65(+2.81%) |
Mar 29, 2019 | 23.64 | 23.67 | 23.08 | 23.28 | 35,919 | -0.04(-0.16%) |
Mar 28, 2019 | 22.75 | 23.33 | 22.66 | 23.31 | 59,132 | +0.39(+1.69%) |
Mar 27, 2019 | 23.07 | 23.22 | 22.74 | 22.93 | 68,508 | -0.14(-0.60%) |
Mar 26, 2019 | 23.08 | 23.42 | 22.95 | 23.07 | 54,339 | +0.27(+1.17%) |
Mar 25, 2019 | 22.65 | 22.84 | 22.36 | 22.80 | 103,796 | -0.03(-0.12%) |
Mar 22, 2019 | 23.70 | 23.70 | 22.76 | 22.83 | 117,633 | -1.14(-4.77%) |
Mar 21, 2019 | 23.89 | 24.04 | 23.71 | 23.97 | 75,245 | +0.00(+0.00%) |
Mar 20, 2019 | 23.49 | 24.23 | 23.43 | 23.97 | 47,214 | +0.41(+1.76%) |
Mar 19, 2019 | 23.86 | 23.96 | 23.43 | 23.55 | 166,418 | -0.11(-0.47%) |
Mar 18, 2019 | 22.99 | 23.72 | 22.99 | 23.66 | 60,416 | +0.76(+3.33%) |
Mar 15, 2019 | 23.04 | 23.20 | 22.87 | 22.90 | 52,529 | -0.18(-0.80%) |
Mar 14, 2019 | 23.03 | 23.27 | 23.03 | 23.09 | 60,993 | +0.15(+0.64%) |
Mar 13, 2019 | 22.86 | 23.04 | 22.77 | 22.94 | 211,194 | +0.35(+1.54%) |
Mar 12, 2019 | 22.25 | 22.70 | 22.25 | 22.59 | 59,701 | +0.42(+1.90%) |
Mar 11, 2019 | 21.78 | 22.31 | 21.77 | 22.17 | 139,943 | +0.57(+2.63%) |
Mar 08, 2019 | 21.64 | 21.75 | 21.34 | 21.60 | 157,370 | -0.50(-2.24%) |
Mar 07, 2019 | 22.54 | 22.54 | 22.04 | 22.10 | 129,430 | -0.39(-1.75%) |
Mar 06, 2019 | 23.12 | 23.12 | 22.43 | 22.49 | 257,627 | -0.75(-3.24%) |
Mar 05, 2019 | 23.55 | 23.55 | 23.13 | 23.24 | 105,243 | -0.29(-1.25%) |
Mar 04, 2019 | 23.59 | 23.79 | 23.21 | 23.54 | 84,793 | +0.10(+0.43%) |
Mar 01, 2019 | 23.14 | 23.48 | 23.14 | 23.43 | 109,091 | +0.43(+1.87%) |
Feb 28, 2019 | 23.31 | 23.31 | 22.55 | 23.00 | 139,742 | -0.26(-1.10%) |
Feb 27, 2019 | 23.26 | 23.60 | 23.13 | 23.26 | 519,312 | +0.09(+0.40%) |
Feb 26, 2019 | 23.41 | 23.69 | 23.17 | 23.17 | 46,235 | -0.29(-1.25%) |
Feb 25, 2019 | 23.23 | 23.60 | 23.23 | 23.46 | 60,255 | +0.14(+0.59%) |
Feb 22, 2019 | 23.66 | 23.68 | 23.21 | 23.32 | 80,973 | -0.07(-0.31%) |
Feb 21, 2019 | 24.01 | 24.01 | 23.30 | 23.40 | 183,280 | -0.76(-3.15%) |
Feb 20, 2019 | 23.78 | 24.30 | 23.78 | 24.16 | 204,389 | +0.35(+1.46%) |
Feb 19, 2019 | 23.52 | 23.94 | 23.45 | 23.81 | 64,783 | +0.17(+0.74%) |
Feb 15, 2019 | 23.33 | 23.65 | 23.30 | 23.64 | 80,646 | +0.56(+2.43%) |
Feb 14, 2019 | 22.85 | 23.25 | 22.81 | 23.08 | 244,033 | +0.17(+0.72%) |
Feb 13, 2019 | 22.78 | 23.27 | 22.78 | 22.91 | 96,276 | +0.11(+0.48%) |
Feb 12, 2019 | 22.77 | 23.08 | 22.64 | 22.80 | 78,110 | +0.31(+1.39%) |
Feb 11, 2019 | 22.00 | 22.53 | 21.93 | 22.49 | 153,656 | +0.38(+1.70%) |
Feb 08, 2019 | 22.19 | 22.34 | 21.83 | 22.11 | 240,850 | -0.20(-0.90%) |
Feb 07, 2019 | 23.12 | 23.24 | 21.94 | 22.32 | 108,472 | -0.95(-4.08%) |
Feb 06, 2019 | 23.15 | 23.39 | 23.12 | 23.27 | 499,589 | -0.05(-0.22%) |
Feb 05, 2019 | 23.25 | 23.45 | 23.14 | 23.32 | 212,045 | +0.06(+0.24%) |
Feb 04, 2019 | 22.73 | 23.26 | 22.71 | 23.26 | 59,855 | +0.34(+1.48%) |
Feb 01, 2019 | 22.55 | 23.21 | 22.55 | 22.92 | 124,457 | +0.48(+2.13%) |
Jan 31, 2019 | 22.80 | 22.87 | 22.32 | 22.44 | 91,503 | -0.26(-1.13%) |
Jan 30, 2019 | 22.45 | 22.83 | 22.20 | 22.70 | 656,970 | +0.46(+2.06%) |
Jan 29, 2019 | 22.46 | 22.66 | 22.24 | 22.24 | 111,716 | -0.03(-0.12%) |
Jan 28, 2019 | 22.35 | 22.46 | 22.01 | 22.27 | 127,417 | -0.55(-2.41%) |
Jan 25, 2019 | 22.34 | 22.90 | 22.34 | 22.82 | 207,828 | +0.71(+3.20%) |
Jan 24, 2019 | 21.71 | 22.37 | 21.60 | 22.11 | 401,630 | +0.41(+1.90%) |
Jan 23, 2019 | 22.38 | 22.38 | 21.56 | 21.70 | 107,035 | -0.48(-2.15%) |
Jan 22, 2019 | 22.46 | 22.53 | 22.01 | 22.18 | 181,323 | -0.78(-3.40%) |
Jan 18, 2019 | 22.55 | 22.96 | 22.47 | 22.96 | 84,570 | +0.84(+3.82%) |
Jan 17, 2019 | 21.67 | 22.20 | 21.61 | 22.11 | 53,706 | +0.26(+1.18%) |
Jan 16, 2019 | 21.86 | 22.05 | 21.74 | 21.86 | 73,558 | -0.06(-0.25%) |
Jan 15, 2019 | 21.99 | 22.12 | 21.71 | 21.91 | 321,506 | +0.17(+0.76%) |
Jan 14, 2019 | 21.52 | 21.99 | 21.52 | 21.75 | 77,923 | -0.07(-0.34%) |
Jan 11, 2019 | 21.74 | 21.87 | 21.43 | 21.82 | 75,088 | -0.17(-0.75%) |
Jan 10, 2019 | 21.54 | 22.02 | 21.35 | 21.99 | 95,779 | +0.18(+0.84%) |
Jan 09, 2019 | 21.67 | 21.95 | 21.47 | 21.80 | 168,479 | +0.52(+2.46%) |
Jan 08, 2019 | 21.76 | 21.76 | 21.04 | 21.28 | 435,583 | +0.24(+1.13%) |
Jan 07, 2019 | 20.45 | 21.14 | 20.21 | 21.04 | 226,678 | +0.74(+3.66%) |
Jan 04, 2019 | 19.84 | 20.33 | 19.73 | 20.30 | 119,662 | +0.95(+4.93%) |
Jan 03, 2019 | 19.22 | 19.71 | 18.77 | 19.34 | 123,314 | +0.14(+0.72%) |
Jan 02, 2019 | 18.36 | 19.38 | 18.20 | 19.20 | 88,021 | +0.47(+2.50%) |
Dec 31, 2018 | 18.94 | 18.97 | 18.20 | 18.74 | 437,998 | -0.03(-0.15%) |
Dec 28, 2018 | 18.69 | 19.10 | 18.60 | 18.76 | 290,328 | +0.19(+1.04%) |
Dec 27, 2018 | 18.34 | 18.57 | 17.86 | 18.57 | 293,043 | -0.21(-1.12%) |
Dec 26, 2018 | 18.00 | 18.78 | 17.41 | 18.78 | 499,605 | +1.07(+6.06%) |
Dec 24, 2018 | 17.87 | 18.32 | 17.70 | 17.71 | 103,968 | -0.44(-2.43%) |
Dec 21, 2018 | 18.49 | 18.76 | 18.00 | 18.15 | 576,951 | -0.40(-2.18%) |
Dec 20, 2018 | 18.91 | 19.33 | 18.49 | 18.55 | 296,139 | -0.65(-3.39%) |
Dec 19, 2018 | 19.93 | 20.17 | 19.11 | 19.20 | 235,920 | -0.65(-3.28%) |
Dec 18, 2018 | 20.24 | 20.27 | 19.75 | 19.86 | 207,055 | -0.39(-1.95%) |
Dec 17, 2018 | 20.54 | 20.85 | 20.18 | 20.25 | 441,068 | -0.22(-1.08%) |
Dec 14, 2018 | 21.10 | 21.10 | 20.39 | 20.47 | 289,510 | -0.80(-3.78%) |
Dec 13, 2018 | 21.58 | 21.58 | 21.11 | 21.28 | 135,582 | -0.37(-1.69%) |
Dec 12, 2018 | 21.51 | 22.09 | 21.51 | 21.64 | 175,492 | +0.44(+2.07%) |
Dec 11, 2018 | 21.87 | 21.93 | 20.90 | 21.20 | 389,755 | -0.27(-1.23%) |
Dec 10, 2018 | 21.81 | 21.91 | 21.12 | 21.47 | 302,470 | -0.63(-2.85%) |
Dec 07, 2018 | 22.87 | 23.25 | 22.05 | 22.10 | 105,037 | -0.14(-0.62%) |
Dec 06, 2018 | 22.56 | 22.68 | 21.93 | 22.24 | 499,963 | -1.07(-4.59%) |
Dec 04, 2018 | 24.50 | 24.50 | 23.27 | 23.31 | 106,350 | -1.26(-5.13%) |
Dec 03, 2018 | 24.72 | 24.72 | 24.15 | 24.57 | 148,814 | +0.81(+3.42%) |
Nov 30, 2018 | 24.01 | 24.01 | 23.60 | 23.75 | 108,210 | -0.52(-2.15%) |
Nov 29, 2018 | 24.38 | 24.58 | 24.07 | 24.27 | 160,447 | -0.05(-0.19%) |
Nov 28, 2018 | 23.97 | 24.32 | 23.53 | 24.32 | 151,681 | +0.33(+1.37%) |
Nov 27, 2018 | 24.10 | 24.38 | 23.92 | 23.99 | 289,703 | -0.20(-0.83%) |
Nov 26, 2018 | 24.23 | 24.48 | 24.06 | 24.19 | 108,035 | +0.37(+1.53%) |
Nov 23, 2018 | 23.77 | 23.95 | 23.72 | 23.83 | 57,442 | -0.83(-3.37%) |
Nov 21, 2018 | 24.66 | 24.66 | 24.66 | 0 | +0.38(+1.58%) | |
Nov 20, 2018 | 24.93 | 24.93 | 24.05 | 24.27 | 1,306,389 | -1.18(-4.63%) |
Nov 19, 2018 | 25.08 | 25.61 | 25.08 | 25.45 | 150,594 | +0.16(+0.65%) |
Nov 16, 2018 | 25.33 | 25.46 | 24.91 | 25.29 | 97,488 | +0.11(+0.44%) |
Nov 15, 2018 | 24.53 | 25.22 | 24.45 | 25.18 | 111,458 | +0.49(+2.00%) |
Nov 14, 2018 | 25.12 | 25.12 | 24.35 | 24.69 | 235,546 | +0.12(+0.48%) |
Nov 13, 2018 | 25.56 | 25.65 | 24.56 | 24.57 | 76,747 | -1.01(-3.97%) |
Nov 12, 2018 | 26.84 | 26.84 | 25.55 | 25.58 | 82,743 | -1.02(-3.85%) |
Nov 09, 2018 | 26.62 | 26.80 | 26.12 | 26.61 | 91,908 | -0.48(-1.79%) |
Nov 08, 2018 | 27.73 | 27.78 | 26.97 | 27.09 | 70,087 | -0.81(-2.92%) |
Nov 07, 2018 | 27.93 | 28.19 | 27.40 | 27.90 | 55,315 | +0.38(+1.40%) |
Nov 06, 2018 | 27.54 | 27.67 | 27.14 | 27.52 | 49,378 | +0.05(+0.20%) |
Nov 05, 2018 | 27.27 | 27.48 | 27.02 | 27.46 | 51,418 | +0.52(+1.93%) |
Nov 02, 2018 | 27.07 | 27.37 | 26.73 | 26.94 | 56,020 | +0.03(+0.10%) |
Nov 01, 2018 | 26.99 | 27.17 | 26.37 | 26.92 | 69,563 | +0.14(+0.51%) |
Oct 31, 2018 | 27.14 | 27.42 | 26.76 | 26.78 | 79,938 | -0.27(-0.98%) |
Oct 30, 2018 | 26.28 | 27.04 | 25.98 | 27.04 | 117,287 | +0.67(+2.53%) |
Oct 29, 2018 | 27.49 | 27.49 | 26.11 | 26.38 | 315,090 | -0.97(-3.54%) |
Oct 26, 2018 | 26.92 | 27.81 | 26.50 | 27.35 | 263,907 | -0.05(-0.20%) |
Oct 25, 2018 | 27.48 | 27.73 | 27.23 | 27.40 | 255,438 | +0.36(+1.32%) |
Oct 24, 2018 | 28.75 | 28.75 | 27.04 | 27.04 | 69,633 | -1.41(-4.95%) |
Oct 23, 2018 | 28.86 | 28.86 | 28.09 | 28.45 | 127,159 | -1.19(-4.01%) |
Oct 22, 2018 | 30.03 | 30.19 | 29.48 | 29.64 | 96,580 | -0.54(-1.79%) |
Oct 19, 2018 | 30.43 | 31.28 | 30.13 | 30.18 | 70,244 | -0.22(-0.72%) |
Oct 18, 2018 | 31.06 | 31.06 | 30.32 | 30.40 | 65,031 | -0.96(-3.06%) |
Oct 17, 2018 | 31.62 | 31.62 | 31.19 | 31.36 | 82,101 | -0.50(-1.58%) |
Oct 16, 2018 | 31.76 | 31.92 | 31.63 | 31.86 | 39,112 | +0.26(+0.81%) |
Oct 15, 2018 | 31.53 | 31.87 | 31.26 | 31.60 | 37,246 | +0.16(+0.52%) |
Oct 12, 2018 | 31.81 | 31.86 | 31.00 | 31.44 | 42,452 | +0.16(+0.53%) |
Oct 11, 2018 | 31.77 | 32.03 | 31.25 | 31.28 | 37,579 | -0.86(-2.67%) |
Oct 10, 2018 | 33.74 | 33.75 | 32.10 | 32.13 | 122,482 | -1.67(-4.95%) |
Oct 09, 2018 | 33.41 | 34.08 | 33.24 | 33.81 | 49,357 | +0.49(+1.48%) |
Oct 08, 2018 | 32.75 | 33.34 | 32.74 | 33.31 | 63,303 | +0.15(+0.44%) |
Oct 05, 2018 | 33.12 | 33.44 | 32.88 | 33.17 | 32,824 | -0.05(-0.17%) |
Oct 04, 2018 | 33.30 | 33.73 | 33.02 | 33.22 | 49,596 | -0.21(-0.63%) |
Oct 03, 2018 | 33.06 | 33.54 | 32.80 | 33.43 | 96,330 | +0.41(+1.25%) |
Oct 02, 2018 | 32.99 | 33.23 | 32.63 | 33.02 | 19,666 | +0.03(+0.08%) |
Oct 01, 2018 | 32.83 | 33.19 | 32.83 | 32.99 | 38,983 | +0.36(+1.09%) |
Sep 28, 2018 | 32.48 | 33.09 | 32.48 | 32.64 | 35,997 | +0.03(+0.08%) |
Sep 27, 2018 | 32.66 | 32.73 | 32.31 | 32.61 | 21,573 | +0.11(+0.34%) |
Sep 26, 2018 | 32.88 | 32.95 | 32.49 | 32.50 | 19,203 | -0.62(-1.88%) |
Sep 25, 2018 | 33.23 | 33.34 | 33.11 | 33.12 | 27,566 | +0.38(+1.17%) |
Sep 24, 2018 | 32.93 | 33.13 | 32.52 | 32.74 | 20,415 | +0.26(+0.79%) |
Sep 21, 2018 | 32.41 | 32.57 | 32.19 | 32.49 | 250,181 | +0.28(+0.88%) |
Sep 20, 2018 | 32.50 | 32.63 | 32.19 | 32.20 | 30,803 | +0.09(+0.28%) |
Sep 19, 2018 | 31.70 | 32.33 | 31.70 | 32.11 | 30,832 | +0.41(+1.29%) |
Sep 18, 2018 | 31.55 | 31.88 | 31.55 | 31.70 | 21,914 | +0.49(+1.58%) |
Sep 17, 2018 | 31.74 | 31.74 | 31.17 | 31.21 | 15,481 | -0.36(-1.16%) |
Sep 14, 2018 | 31.37 | 31.70 | 31.34 | 31.57 | 34,878 | +0.23(+0.73%) |
Sep 13, 2018 | 31.40 | 31.59 | 31.23 | 31.35 | 64,002 | -0.20(-0.64%) |
Sep 12, 2018 | 31.44 | 31.73 | 31.39 | 31.55 | 56,195 | +0.52(+1.68%) |
Sep 11, 2018 | 30.33 | 31.11 | 30.33 | 31.03 | 31,921 | +0.63(+2.07%) |
Sep 10, 2018 | 30.39 | 30.70 | 30.39 | 30.40 | 25,534 | +0.10(+0.33%) |
Sep 07, 2018 | 30.01 | 30.30 | 29.64 | 30.30 | 211,902 | +0.05(+0.15%) |
Sep 06, 2018 | 31.00 | 31.00 | 30.14 | 30.25 | 28,809 | -0.75(-2.41%) |
Sep 05, 2018 | 31.47 | 31.47 | 30.78 | 31.00 | 66,579 | -0.74(-2.33%) |
Sep 04, 2018 | 32.22 | 32.22 | 31.56 | 31.74 | 58,908 | -0.40(-1.25%) |
Aug 31, 2018 | 32.14 | 32.14 | 32.14 | 0 | -0.25(-0.76%) | |
Aug 30, 2018 | 32.80 | 32.80 | 32.24 | 32.38 | 39,142 | -0.40(-1.22%) |
Aug 29, 2018 | 32.53 | 32.90 | 32.39 | 32.79 | 111,913 | +0.27(+0.84%) |
Aug 28, 2018 | 32.84 | 33.09 | 32.44 | 32.51 | 47,809 | -0.23(-0.70%) |
Aug 27, 2018 | 32.71 | 33.11 | 32.68 | 32.74 | 48,019 | +0.14(+0.42%) |
Aug 24, 2018 | 32.63 | 32.77 | 32.58 | 32.60 | 13,710 | +0.21(+0.65%) |
Aug 23, 2018 | 32.50 | 32.51 | 32.31 | 32.39 | 20,504 | -0.26(-0.78%) |
Aug 22, 2018 | 32.67 | 32.75 | 32.37 | 32.65 | 94,107 | +0.46(+1.42%) |
Aug 21, 2018 | 32.07 | 32.42 | 32.07 | 32.19 | 26,422 | +0.57(+1.82%) |
Aug 20, 2018 | 31.26 | 31.71 | 31.17 | 31.62 | 38,755 | +0.47(+1.52%) |
Aug 17, 2018 | 30.94 | 31.21 | 30.82 | 31.14 | 30,271 | +0.22(+0.71%) |
Aug 16, 2018 | 30.94 | 31.18 | 30.84 | 30.93 | 51,016 | +0.14(+0.44%) |
Aug 15, 2018 | 31.90 | 31.98 | 30.56 | 30.79 | 84,773 | -1.43(-4.44%) |
Aug 14, 2018 | 32.41 | 32.60 | 32.15 | 32.22 | 116,310 | +0.12(+0.37%) |
Aug 13, 2018 | 32.87 | 32.98 | 32.06 | 32.10 | 86,992 | -0.87(-2.63%) |
Aug 10, 2018 | 32.63 | 33.00 | 32.46 | 32.97 | 15,574 | +0.34(+1.03%) |
Aug 09, 2018 | 33.12 | 33.12 | 32.55 | 32.63 | 62,441 | -0.43(-1.30%) |
Aug 08, 2018 | 32.95 | 33.12 | 32.78 | 33.06 | 24,715 | -0.10(-0.30%) |
Aug 07, 2018 | 33.28 | 33.51 | 33.13 | 33.16 | 21,319 | +0.26(+0.78%) |
Aug 06, 2018 | 32.91 | 33.00 | 32.79 | 32.90 | 49,474 | +0.12(+0.36%) |
Aug 03, 2018 | 32.93 | 33.35 | 32.69 | 32.79 | 19,413 | -0.16(-0.50%) |
Aug 02, 2018 | 32.61 | 33.18 | 32.54 | 32.95 | 83,324 | -0.08(-0.25%) |
Aug 01, 2018 | 33.12 | 33.41 | 32.63 | 33.03 | 64,899 | -0.45(-1.33%) |
Jul 31, 2018 | 33.44 | 33.64 | 33.03 | 33.48 | 146,620 | -0.02(-0.05%) |
Jul 30, 2018 | 33.32 | 33.79 | 33.32 | 33.50 | 43,497 | +0.59(+1.80%) |
Jul 27, 2018 | 32.49 | 33.11 | 32.49 | 32.90 | 56,595 | +0.48(+1.49%) |
Jul 26, 2018 | 31.85 | 32.49 | 31.77 | 32.42 | 140,937 | +0.64(+2.01%) |
Jul 25, 2018 | 31.87 | 31.88 | 31.44 | 31.78 | 140,036 | +0.00(+0.00%) |
Jul 24, 2018 | 32.08 | 32.28 | 31.78 | 31.78 | 40,687 | -0.05(-0.17%) |
Jul 23, 2018 | 32.42 | 32.42 | 31.75 | 31.84 | 42,711 | -0.59(-1.83%) |
Jul 20, 2018 | 32.74 | 32.74 | 32.41 | 32.43 | 17,254 | -0.25(-0.75%) |
Jul 19, 2018 | 32.75 | 32.87 | 32.55 | 32.68 | 252,931 | -0.13(-0.39%) |
Jul 18, 2018 | 32.80 | 33.00 | 32.34 | 32.80 | 48,281 | -0.15(-0.44%) |
Jul 17, 2018 | 32.90 | 33.07 | 32.70 | 32.95 | 38,847 | -0.08(-0.25%) |
Jul 16, 2018 | 33.12 | 33.12 | 32.64 | 33.03 | 38,296 | -0.49(-1.47%) |
Jul 13, 2018 | 33.43 | 33.67 | 33.39 | 33.52 | 66,943 | +0.18(+0.55%) |
Jul 12, 2018 | 33.65 | 33.65 | 32.93 | 33.34 | 56,440 | -0.13(-0.38%) |
Jul 11, 2018 | 33.87 | 34.37 | 33.31 | 33.47 | 32,219 | -0.88(-2.57%) |
Jul 10, 2018 | 34.31 | 34.77 | 34.08 | 34.35 | 66,442 | +0.33(+0.96%) |
Jul 09, 2018 | 33.42 | 34.17 | 33.42 | 34.03 | 353,294 | +0.81(+2.44%) |
Jul 06, 2018 | 32.49 | 33.26 | 32.47 | 33.21 | 27,235 | +0.51(+1.56%) |
Jul 05, 2018 | 32.82 | 32.90 | 32.62 | 32.70 | 27,300 | +0.02(+0.06%) |
Jul 03, 2018 | 32.69 | 32.69 | 32.69 | 0 | +0.29(+0.90%) |