Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 25.97 | 26.02 | 25.83 | 25.86 | 445,592 | -0.17(-0.66%) |
Sep 27, 2019 | 25.91 | 26.23 | 25.83 | 26.03 | 512,395 | -0.03(-0.12%) |
Sep 26, 2019 | 26.30 | 26.30 | 25.92 | 26.06 | 505,076 | -0.33(-1.26%) |
Sep 25, 2019 | 26.23 | 26.43 | 26.18 | 26.40 | 409,187 | +0.04(+0.15%) |
Sep 24, 2019 | 26.71 | 26.71 | 26.20 | 26.36 | 769,065 | -0.44(-1.65%) |
Sep 23, 2019 | 26.62 | 26.87 | 26.57 | 26.80 | 581,285 | +0.02(+0.09%) |
Sep 20, 2019 | 26.79 | 26.91 | 26.68 | 26.77 | 633,128 | +0.02(+0.06%) |
Sep 19, 2019 | 27.01 | 27.08 | 26.71 | 26.76 | 657,180 | -0.12(-0.45%) |
Sep 18, 2019 | 26.81 | 26.94 | 26.69 | 26.88 | 511,733 | -0.10(-0.36%) |
Sep 17, 2019 | 27.43 | 27.43 | 26.84 | 26.98 | 1,408,252 | -0.48(-1.74%) |
Sep 16, 2019 | 27.64 | 27.64 | 27.12 | 27.45 | 1,173,214 | +0.96(+3.63%) |
Sep 13, 2019 | 26.43 | 26.61 | 26.32 | 26.49 | 587,798 | +0.21(+0.80%) |
Sep 12, 2019 | 26.06 | 26.39 | 25.88 | 26.28 | 955,240 | -0.17(-0.64%) |
Sep 11, 2019 | 26.53 | 26.76 | 26.27 | 26.45 | 1,231,396 | +0.05(+0.18%) |
Sep 10, 2019 | 26.24 | 26.78 | 26.20 | 26.40 | 813,734 | +0.30(+1.14%) |
Sep 09, 2019 | 25.70 | 26.14 | 25.70 | 26.10 | 544,043 | +0.53(+2.08%) |
Sep 06, 2019 | 25.35 | 25.57 | 25.22 | 25.57 | 531,941 | +0.14(+0.54%) |
Sep 05, 2019 | 25.27 | 25.69 | 25.27 | 25.43 | 948,446 | +0.33(+1.32%) |
Sep 04, 2019 | 25.01 | 25.18 | 25.00 | 25.10 | 471,422 | +0.39(+1.57%) |
Sep 03, 2019 | 24.45 | 24.76 | 24.36 | 24.72 | 642,177 | -0.13(-0.52%) |
Aug 30, 2019 | 24.96 | 25.18 | 24.71 | 24.84 | 851,354 | -0.03(-0.13%) |
Aug 29, 2019 | 24.70 | 24.97 | 24.65 | 24.88 | 658,238 | +0.39(+1.58%) |
Aug 28, 2019 | 24.24 | 24.60 | 24.15 | 24.49 | 733,842 | +0.36(+1.47%) |
Aug 27, 2019 | 24.42 | 24.51 | 24.00 | 24.13 | 662,747 | -0.18(-0.73%) |
Aug 26, 2019 | 24.45 | 24.51 | 24.20 | 24.31 | 686,759 | +0.14(+0.57%) |
Aug 23, 2019 | 24.76 | 24.97 | 24.06 | 24.17 | 1,138,070 | -0.89(-3.54%) |
Aug 22, 2019 | 25.26 | 25.35 | 25.04 | 25.06 | 455,862 | -0.13(-0.51%) |
Aug 21, 2019 | 25.29 | 25.30 | 25.09 | 25.19 | 544,632 | +0.18(+0.71%) |
Aug 20, 2019 | 25.17 | 25.17 | 24.93 | 25.01 | 491,092 | -0.21(-0.83%) |
Aug 19, 2019 | 24.98 | 25.31 | 24.98 | 25.22 | 665,007 | +0.54(+2.19%) |
Aug 16, 2019 | 24.39 | 24.72 | 24.37 | 24.68 | 904,734 | +0.40(+1.63%) |
Aug 15, 2019 | 24.38 | 24.40 | 24.05 | 24.29 | 1,032,475 | -0.15(-0.63%) |
Aug 14, 2019 | 24.91 | 24.97 | 24.42 | 24.44 | 1,351,111 | -1.03(-4.06%) |
Aug 13, 2019 | 25.14 | 25.72 | 25.01 | 25.47 | 881,135 | +0.24(+0.96%) |
Aug 12, 2019 | 25.44 | 25.50 | 25.13 | 25.23 | 702,622 | -0.28(-1.11%) |
Aug 09, 2019 | 25.85 | 25.91 | 25.43 | 25.51 | 768,497 | -0.32(-1.25%) |
Aug 08, 2019 | 25.31 | 25.85 | 25.21 | 25.84 | 908,884 | +0.67(+2.66%) |
Aug 07, 2019 | 24.91 | 25.27 | 24.74 | 25.17 | 1,015,462 | -0.15(-0.61%) |
Aug 06, 2019 | 25.46 | 25.59 | 25.05 | 25.32 | 386,194 | -0.04(-0.16%) |
Aug 05, 2019 | 25.70 | 25.72 | 25.18 | 25.36 | 505,945 | -0.82(-3.12%) |
Aug 02, 2019 | 26.59 | 26.78 | 25.90 | 26.18 | 626,316 | -0.35(-1.31%) |
Aug 01, 2019 | 26.90 | 26.99 | 26.39 | 26.52 | 383,664 | -0.69(-2.52%) |
Jul 31, 2019 | 27.32 | 27.57 | 27.03 | 27.21 | 262,102 | -0.13(-0.47%) |
Jul 30, 2019 | 26.85 | 27.37 | 26.81 | 27.34 | 188,605 | +0.38(+1.41%) |
Jul 29, 2019 | 27.05 | 27.05 | 26.77 | 26.96 | 213,108 | -0.10(-0.39%) |
Jul 26, 2019 | 27.20 | 27.23 | 26.98 | 27.06 | 239,280 | -0.16(-0.59%) |
Jul 25, 2019 | 27.65 | 27.66 | 27.14 | 27.23 | 231,750 | -0.33(-1.20%) |
Jul 24, 2019 | 27.40 | 27.73 | 27.40 | 27.56 | 269,697 | +0.10(+0.35%) |
Jul 23, 2019 | 27.39 | 27.51 | 27.30 | 27.46 | 287,539 | +0.10(+0.35%) |
Jul 22, 2019 | 27.27 | 27.45 | 27.15 | 27.36 | 222,181 | +0.10(+0.38%) |
Jul 19, 2019 | 27.11 | 27.32 | 27.02 | 27.26 | 265,661 | +0.15(+0.54%) |
Jul 18, 2019 | 26.98 | 27.11 | 26.83 | 27.11 | 272,741 | -0.01(-0.03%) |
Jul 17, 2019 | 27.43 | 27.48 | 27.11 | 27.12 | 468,290 | -0.33(-1.21%) |
Jul 16, 2019 | 27.75 | 27.83 | 27.36 | 27.45 | 245,978 | -0.33(-1.19%) |
Jul 15, 2019 | 28.11 | 28.14 | 27.71 | 27.78 | 153,803 | -0.27(-0.98%) |
Jul 12, 2019 | 27.98 | 28.15 | 27.98 | 28.06 | 201,258 | +0.08(+0.29%) |
Jul 11, 2019 | 27.97 | 28.02 | 27.81 | 27.98 | 273,140 | +0.02(+0.06%) |
Jul 10, 2019 | 27.77 | 28.00 | 27.75 | 27.96 | 412,914 | +0.40(+1.44%) |
Jul 09, 2019 | 27.50 | 27.57 | 27.31 | 27.57 | 255,210 | +0.02(+0.09%) |
Jul 08, 2019 | 27.44 | 27.70 | 27.42 | 27.54 | 307,178 | +0.02(+0.06%) |
Jul 05, 2019 | 27.38 | 27.54 | 27.31 | 27.52 | 278,665 | +0.06(+0.21%) |
Jul 03, 2019 | 27.41 | 27.48 | 27.24 | 27.47 | 205,593 | +0.15(+0.56%) |
Jul 02, 2019 | 27.74 | 27.74 | 27.25 | 27.32 | 371,080 | -0.53(-1.91%) |
Jul 01, 2019 | 28.13 | 28.24 | 27.77 | 27.85 | 424,088 | +0.06(+0.23%) |
Jun 28, 2019 | 27.52 | 27.82 | 27.52 | 27.78 | 678,086 | +0.32(+1.18%) |
Jun 27, 2019 | 27.69 | 27.73 | 27.41 | 27.46 | 329,569 | -0.21(-0.76%) |
Jun 26, 2019 | 27.49 | 27.86 | 27.43 | 27.67 | 526,629 | +0.45(+1.66%) |
Jun 25, 2019 | 27.42 | 27.45 | 27.21 | 27.22 | 365,076 | -0.26(-0.94%) |
Jun 24, 2019 | 27.72 | 27.78 | 27.42 | 27.48 | 235,810 | -0.24(-0.87%) |
Jun 21, 2019 | 27.58 | 27.80 | 27.53 | 27.72 | 597,954 | +0.19(+0.70%) |
Jun 20, 2019 | 27.34 | 27.59 | 27.34 | 27.52 | 507,078 | +0.61(+2.25%) |
Jun 19, 2019 | 26.90 | 27.08 | 26.77 | 26.92 | 589,884 | -0.06(-0.21%) |
Jun 18, 2019 | 26.66 | 27.12 | 26.66 | 26.98 | 393,138 | +0.41(+1.55%) |
Jun 17, 2019 | 26.28 | 26.64 | 26.21 | 26.56 | 361,525 | +0.22(+0.84%) |
Jun 14, 2019 | 26.57 | 26.57 | 26.29 | 26.34 | 346,853 | -0.21(-0.78%) |
Jun 13, 2019 | 26.54 | 26.65 | 26.45 | 26.55 | 519,877 | +0.33(+1.25%) |
Jun 12, 2019 | 26.45 | 26.47 | 26.15 | 26.22 | 582,403 | -0.41(-1.53%) |
Jun 11, 2019 | 26.80 | 26.91 | 26.63 | 26.63 | 443,779 | +0.04(+0.15%) |
Jun 10, 2019 | 26.65 | 26.85 | 26.57 | 26.59 | 355,573 | +0.06(+0.24%) |
Jun 07, 2019 | 26.49 | 26.71 | 26.44 | 26.53 | 461,472 | +0.10(+0.39%) |
Jun 06, 2019 | 26.07 | 26.52 | 26.05 | 26.42 | 611,395 | +0.42(+1.60%) |
Jun 05, 2019 | 26.30 | 26.34 | 25.81 | 26.01 | 523,803 | -0.33(-1.25%) |
Jun 04, 2019 | 26.08 | 26.35 | 26.01 | 26.33 | 383,973 | +0.48(+1.86%) |
Jun 03, 2019 | 25.65 | 25.95 | 25.65 | 25.85 | 794,135 | +0.35(+1.38%) |
May 31, 2019 | 25.56 | 25.81 | 25.49 | 25.50 | 831,300 | -0.45(-1.73%) |
May 30, 2019 | 26.25 | 26.28 | 25.86 | 25.95 | 533,401 | -0.33(-1.25%) |
May 29, 2019 | 26.03 | 26.29 | 25.91 | 26.28 | 576,196 | -0.12(-0.45%) |
May 28, 2019 | 26.78 | 26.79 | 26.38 | 26.40 | 426,713 | -0.30(-1.11%) |
May 24, 2019 | 26.86 | 26.93 | 26.49 | 26.69 | 404,038 | +0.05(+0.18%) |
May 23, 2019 | 27.10 | 27.18 | 26.48 | 26.65 | 750,031 | -0.92(-3.34%) |
May 22, 2019 | 27.90 | 27.91 | 27.48 | 27.57 | 402,388 | -0.48(-1.71%) |
May 21, 2019 | 27.82 | 28.10 | 27.79 | 28.05 | 249,441 | +0.34(+1.24%) |
May 20, 2019 | 27.68 | 27.84 | 27.65 | 27.70 | 326,799 | -0.01(-0.03%) |
May 17, 2019 | 27.79 | 27.98 | 27.70 | 27.71 | 400,042 | -0.32(-1.14%) |
May 16, 2019 | 27.96 | 28.14 | 27.96 | 28.03 | 319,301 | +0.13(+0.46%) |
May 15, 2019 | 27.56 | 27.94 | 27.50 | 27.90 | 563,893 | +0.18(+0.64%) |
May 14, 2019 | 27.52 | 27.95 | 27.52 | 27.73 | 455,380 | +0.35(+1.29%) |
May 13, 2019 | 27.63 | 27.73 | 27.24 | 27.38 | 828,415 | -0.49(-1.75%) |
May 10, 2019 | 27.68 | 27.94 | 27.34 | 27.86 | 487,692 | +0.14(+0.49%) |
May 09, 2019 | 27.62 | 27.81 | 27.35 | 27.73 | 599,231 | -0.02(-0.06%) |
May 08, 2019 | 27.70 | 27.96 | 27.70 | 27.74 | 488,687 | +0.01(+0.03%) |
May 07, 2019 | 27.64 | 27.77 | 27.41 | 27.74 | 571,099 | -0.22(-0.77%) |
May 06, 2019 | 27.69 | 28.07 | 27.68 | 27.95 | 474,286 | +0.02(+0.06%) |
May 03, 2019 | 27.90 | 28.16 | 27.87 | 27.94 | 468,839 | +0.26(+0.96%) |
May 02, 2019 | 27.98 | 28.15 | 27.67 | 27.67 | 558,342 | -0.49(-1.73%) |
May 01, 2019 | 28.76 | 28.86 | 28.16 | 28.16 | 500,345 | -0.62(-2.17%) |
Apr 30, 2019 | 29.08 | 29.16 | 28.74 | 28.78 | 352,106 | -0.04(-0.14%) |
Apr 29, 2019 | 28.87 | 28.98 | 28.77 | 28.82 | 285,563 | -0.08(-0.28%) |
Apr 26, 2019 | 28.98 | 29.05 | 28.61 | 28.91 | 482,448 | -0.34(-1.15%) |
Apr 25, 2019 | 29.33 | 29.48 | 29.19 | 29.24 | 360,561 | -0.12(-0.41%) |
Apr 24, 2019 | 29.89 | 29.89 | 29.35 | 29.36 | 425,669 | -0.53(-1.77%) |
Apr 23, 2019 | 29.91 | 30.01 | 29.70 | 29.89 | 498,340 | +0.01(+0.03%) |
Apr 22, 2019 | 29.55 | 29.93 | 29.49 | 29.88 | 513,721 | +0.61(+2.08%) |
Apr 18, 2019 | 29.51 | 29.55 | 29.21 | 29.27 | 319,759 | -0.13(-0.44%) |
Apr 17, 2019 | 29.63 | 29.69 | 29.39 | 29.40 | 529,830 | -0.07(-0.24%) |
Apr 16, 2019 | 29.35 | 29.49 | 29.27 | 29.47 | 360,305 | +0.22(+0.74%) |
Apr 15, 2019 | 29.41 | 29.49 | 29.23 | 29.26 | 415,899 | -0.20(-0.68%) |
Apr 12, 2019 | 29.77 | 29.77 | 29.38 | 29.46 | 624,411 | +0.10(+0.35%) |
Apr 11, 2019 | 29.31 | 29.57 | 29.15 | 29.35 | 485,648 | -0.02(-0.08%) |
Apr 10, 2019 | 29.33 | 29.49 | 29.28 | 29.38 | 557,526 | +0.12(+0.41%) |
Apr 09, 2019 | 29.51 | 29.51 | 29.17 | 29.26 | 606,278 | -0.36(-1.22%) |
Apr 08, 2019 | 29.54 | 29.77 | 29.49 | 29.62 | 670,350 | +0.14(+0.49%) |
Apr 05, 2019 | 29.05 | 29.51 | 29.05 | 29.47 | 667,487 | +0.51(+1.77%) |
Apr 04, 2019 | 28.73 | 28.99 | 28.61 | 28.96 | 944,329 | +0.25(+0.86%) |
Apr 03, 2019 | 29.08 | 29.15 | 28.62 | 28.71 | 927,255 | -0.32(-1.10%) |
Apr 02, 2019 | 29.27 | 29.32 | 28.95 | 29.03 | 708,515 | -0.20(-0.69%) |
Apr 01, 2019 | 29.01 | 29.27 | 29.01 | 29.23 | 690,449 | +0.38(+1.30%) |
Mar 29, 2019 | 29.13 | 29.20 | 28.75 | 28.86 | 803,831 | -0.02(-0.06%) |
Mar 28, 2019 | 28.62 | 28.90 | 28.62 | 28.87 | 841,117 | +0.13(+0.45%) |
Mar 27, 2019 | 28.93 | 29.06 | 28.53 | 28.74 | 1,109,966 | -0.20(-0.69%) |
Mar 26, 2019 | 28.82 | 29.16 | 28.79 | 28.95 | 884,931 | +0.39(+1.37%) |
Mar 25, 2019 | 28.40 | 28.59 | 28.26 | 28.55 | 1,272,019 | +0.02(+0.06%) |
Mar 22, 2019 | 29.11 | 29.14 | 28.44 | 28.54 | 1,478,310 | -0.82(-2.78%) |
Mar 21, 2019 | 29.07 | 29.41 | 29.03 | 29.35 | 819,571 | +0.19(+0.66%) |
Mar 20, 2019 | 28.89 | 29.41 | 28.77 | 29.16 | 965,936 | +0.28(+0.97%) |
Mar 19, 2019 | 29.12 | 29.26 | 28.77 | 28.88 | 875,791 | -0.09(-0.30%) |
Mar 18, 2019 | 28.63 | 29.02 | 28.59 | 28.97 | 706,102 | +0.42(+1.48%) |
Mar 15, 2019 | 28.47 | 28.65 | 28.47 | 28.55 | 712,486 | -0.03(-0.11%) |
Mar 14, 2019 | 28.57 | 28.73 | 28.56 | 28.58 | 631,303 | +0.02(+0.08%) |
Mar 13, 2019 | 28.43 | 28.57 | 28.33 | 28.55 | 715,580 | +0.30(+1.07%) |
Mar 12, 2019 | 28.13 | 28.40 | 28.10 | 28.25 | 659,772 | +0.22(+0.79%) |
Mar 11, 2019 | 27.83 | 28.10 | 27.78 | 28.03 | 652,812 | +0.44(+1.58%) |
Mar 08, 2019 | 27.70 | 27.70 | 27.34 | 27.59 | 788,842 | -0.55(-1.95%) |
Mar 07, 2019 | 28.33 | 28.33 | 28.02 | 28.14 | 998,638 | -0.15(-0.53%) |
Mar 06, 2019 | 28.43 | 28.52 | 28.16 | 28.29 | 671,957 | -0.41(-1.41%) |
Mar 05, 2019 | 28.79 | 28.81 | 28.49 | 28.70 | 734,464 | -0.09(-0.30%) |
Mar 04, 2019 | 28.81 | 28.90 | 28.35 | 28.79 | 1,012,712 | +0.09(+0.30%) |
Mar 01, 2019 | 28.32 | 28.71 | 28.32 | 28.70 | 708,084 | +0.50(+1.78%) |
Feb 28, 2019 | 28.51 | 28.51 | 28.02 | 28.20 | 477,044 | -0.29(-1.00%) |
Feb 27, 2019 | 28.48 | 28.76 | 28.33 | 28.48 | 483,849 | +0.14(+0.48%) |
Feb 26, 2019 | 28.46 | 28.63 | 28.34 | 28.35 | 425,845 | -0.14(-0.50%) |
Feb 25, 2019 | 28.37 | 28.60 | 28.37 | 28.49 | 432,506 | +0.04(+0.14%) |
Feb 22, 2019 | 28.62 | 28.65 | 28.32 | 28.45 | 620,658 | +0.09(+0.31%) |
Feb 21, 2019 | 28.72 | 28.82 | 28.28 | 28.36 | 529,380 | -0.48(-1.65%) |
Feb 20, 2019 | 28.67 | 28.97 | 28.66 | 28.84 | 546,243 | +0.13(+0.44%) |
Feb 19, 2019 | 28.48 | 28.83 | 28.44 | 28.71 | 542,946 | +0.08(+0.28%) |
Feb 15, 2019 | 28.44 | 28.63 | 28.40 | 28.63 | 608,708 | +0.50(+1.78%) |
Feb 14, 2019 | 27.97 | 28.35 | 27.90 | 28.13 | 1,711,129 | +0.08(+0.28%) |
Feb 13, 2019 | 27.79 | 28.27 | 27.79 | 28.05 | 426,738 | +0.37(+1.32%) |
Feb 12, 2019 | 27.72 | 27.85 | 27.58 | 27.69 | 366,086 | +0.35(+1.28%) |
Feb 11, 2019 | 27.05 | 27.39 | 27.00 | 27.34 | 534,807 | +0.15(+0.56%) |
Feb 08, 2019 | 27.19 | 27.30 | 26.73 | 27.19 | 764,439 | -0.13(-0.47%) |
Feb 07, 2019 | 27.80 | 27.85 | 27.07 | 27.31 | 1,182,022 | -0.64(-2.28%) |
Feb 06, 2019 | 28.01 | 28.12 | 27.93 | 27.95 | 518,978 | -0.20(-0.71%) |
Feb 05, 2019 | 28.17 | 28.24 | 28.03 | 28.15 | 993,850 | -0.02(-0.06%) |
Feb 04, 2019 | 27.91 | 28.17 | 27.68 | 28.17 | 775,645 | +0.09(+0.31%) |
Feb 01, 2019 | 27.88 | 28.25 | 27.82 | 28.08 | 494,111 | +0.46(+1.67%) |
Jan 31, 2019 | 27.56 | 27.75 | 27.42 | 27.62 | 572,972 | +0.13(+0.46%) |
Jan 30, 2019 | 27.27 | 27.57 | 27.11 | 27.49 | 733,329 | +0.41(+1.50%) |
Jan 29, 2019 | 27.17 | 27.27 | 27.07 | 27.08 | 1,569,442 | +0.10(+0.35%) |
Jan 28, 2019 | 26.93 | 27.01 | 26.70 | 26.99 | 660,815 | -0.30(-1.11%) |
Jan 25, 2019 | 27.12 | 27.44 | 27.12 | 27.29 | 460,902 | +0.37(+1.39%) |
Jan 24, 2019 | 26.69 | 27.16 | 26.61 | 26.92 | 488,297 | +0.15(+0.56%) |
Jan 23, 2019 | 27.16 | 27.20 | 26.57 | 26.77 | 662,783 | -0.28(-1.03%) |
Jan 22, 2019 | 27.39 | 27.43 | 26.99 | 27.04 | 759,871 | -0.65(-2.35%) |
Jan 18, 2019 | 27.52 | 27.71 | 27.33 | 27.70 | 564,303 | +0.51(+1.87%) |
Jan 17, 2019 | 26.73 | 27.28 | 26.66 | 27.19 | 410,126 | +0.26(+0.97%) |
Jan 16, 2019 | 26.91 | 27.14 | 26.84 | 26.93 | 390,320 | -0.02(-0.09%) |
Jan 15, 2019 | 26.97 | 27.18 | 26.85 | 26.95 | 618,160 | +0.10(+0.38%) |
Jan 14, 2019 | 26.65 | 26.96 | 26.63 | 26.85 | 590,380 | -0.06(-0.24%) |
Jan 11, 2019 | 26.93 | 26.99 | 26.67 | 26.91 | 405,679 | -0.17(-0.65%) |
Jan 10, 2019 | 26.82 | 27.10 | 26.65 | 27.08 | 638,990 | +0.06(+0.24%) |
Jan 09, 2019 | 26.89 | 27.10 | 26.67 | 27.02 | 1,163,904 | +0.41(+1.52%) |
Jan 08, 2019 | 26.73 | 26.80 | 26.43 | 26.62 | 806,920 | +0.24(+0.90%) |
Jan 07, 2019 | 26.09 | 26.54 | 25.82 | 26.38 | 1,042,412 | +0.41(+1.56%) |
Jan 04, 2019 | 25.47 | 26.00 | 25.34 | 25.97 | 885,325 | +0.92(+3.68%) |
Jan 03, 2019 | 25.34 | 25.45 | 24.76 | 25.05 | 1,328,383 | -0.25(-0.97%) |
Jan 02, 2019 | 24.50 | 25.44 | 24.28 | 25.30 | 1,232,467 | +0.52(+2.12%) |
Dec 31, 2018 | 24.83 | 24.97 | 24.48 | 24.77 | 2,297,216 | +0.14(+0.58%) |
Dec 28, 2018 | 24.94 | 25.07 | 24.51 | 24.63 | 2,075,822 | -0.25(-1.02%) |
Dec 27, 2018 | 24.29 | 24.90 | 23.90 | 24.88 | 3,199,042 | +0.14(+0.58%) |
Dec 26, 2018 | 23.50 | 24.75 | 23.05 | 24.74 | 2,679,160 | +1.47(+6.32%) |
Dec 24, 2018 | 23.94 | 24.07 | 23.25 | 23.27 | 1,696,810 | -0.98(-4.03%) |
Dec 21, 2018 | 24.45 | 24.91 | 24.06 | 24.25 | 2,721,765 | -0.25(-1.01%) |
Dec 20, 2018 | 24.91 | 25.31 | 24.37 | 24.49 | 3,842,351 | -0.72(-2.87%) |
Dec 19, 2018 | 25.70 | 26.11 | 25.03 | 25.22 | 2,105,805 | -0.33(-1.31%) |
Dec 18, 2018 | 26.14 | 26.23 | 25.42 | 25.55 | 1,375,090 | -0.61(-2.34%) |
Dec 17, 2018 | 26.65 | 26.85 | 26.00 | 26.16 | 1,356,008 | -0.51(-1.93%) |
Dec 14, 2018 | 27.14 | 27.28 | 26.57 | 26.68 | 1,328,215 | -0.69(-2.51%) |
Dec 13, 2018 | 27.25 | 27.55 | 27.10 | 27.36 | 1,509,811 | +0.06(+0.20%) |
Dec 12, 2018 | 27.61 | 27.83 | 27.28 | 27.31 | 1,082,817 | +0.12(+0.44%) |
Dec 11, 2018 | 27.62 | 27.66 | 26.91 | 27.19 | 1,378,438 | +0.00(+0.00%) |
Dec 10, 2018 | 27.47 | 27.58 | 26.58 | 27.19 | 1,414,833 | -0.47(-1.68%) |
Dec 07, 2018 | 28.31 | 28.75 | 27.61 | 27.66 | 1,569,387 | -0.16(-0.57%) |
Dec 06, 2018 | 27.75 | 27.83 | 27.19 | 27.81 | 1,726,095 | -0.54(-1.89%) |
Dec 04, 2018 | 29.29 | 29.31 | 28.30 | 28.35 | 1,041,571 | -0.86(-2.95%) |
Dec 03, 2018 | 29.19 | 29.36 | 28.87 | 29.21 | 853,146 | +0.68(+2.38%) |
Nov 30, 2018 | 28.43 | 28.63 | 28.25 | 28.53 | 730,607 | -0.12(-0.41%) |
Nov 29, 2018 | 28.48 | 28.88 | 28.45 | 28.65 | 733,860 | +0.17(+0.58%) |
Nov 28, 2018 | 27.99 | 28.48 | 27.80 | 28.48 | 1,198,045 | +0.47(+1.66%) |
Nov 27, 2018 | 28.01 | 28.22 | 27.84 | 28.02 | 730,502 | -0.09(-0.34%) |
Nov 26, 2018 | 27.91 | 28.28 | 27.91 | 28.11 | 835,273 | +0.45(+1.63%) |
Nov 23, 2018 | 27.81 | 27.93 | 27.47 | 27.66 | 622,688 | -0.89(-3.12%) |
Nov 21, 2018 | 28.56 | 28.56 | 28.56 | 0 | +0.46(+1.63%) | |
Nov 20, 2018 | 28.68 | 28.74 | 27.89 | 28.10 | 1,490,112 | -0.97(-3.34%) |
Nov 19, 2018 | 28.86 | 29.20 | 28.83 | 29.07 | 686,737 | -0.06(-0.19%) |
Nov 16, 2018 | 28.94 | 29.20 | 28.79 | 29.12 | 848,406 | +0.30(+1.04%) |
Nov 15, 2018 | 28.19 | 28.83 | 27.99 | 28.82 | 941,329 | +0.45(+1.59%) |
Nov 14, 2018 | 28.86 | 28.99 | 28.11 | 28.37 | 1,045,311 | -0.02(-0.08%) |
Nov 13, 2018 | 29.03 | 29.20 | 28.30 | 28.40 | 1,679,905 | -0.71(-2.44%) |
Nov 12, 2018 | 29.95 | 30.06 | 29.06 | 29.11 | 817,116 | -0.66(-2.23%) |
Nov 09, 2018 | 29.56 | 29.95 | 29.23 | 29.77 | 920,985 | -0.05(-0.16%) |
Nov 08, 2018 | 30.39 | 30.62 | 29.73 | 29.82 | 575,949 | -0.69(-2.28%) |
Nov 07, 2018 | 30.35 | 30.62 | 30.06 | 30.51 | 626,592 | +0.50(+1.66%) |
Nov 06, 2018 | 29.98 | 30.08 | 29.68 | 30.02 | 595,108 | +0.08(+0.26%) |
Nov 05, 2018 | 29.80 | 30.04 | 29.70 | 29.94 | 603,015 | +0.51(+1.72%) |
Nov 02, 2018 | 29.79 | 30.01 | 29.12 | 29.43 | 850,939 | -0.09(-0.29%) |
Nov 01, 2018 | 29.33 | 29.64 | 29.02 | 29.52 | 1,055,462 | +0.28(+0.95%) |
Oct 31, 2018 | 29.30 | 29.74 | 29.21 | 29.24 | 917,043 | +0.21(+0.71%) |
Oct 30, 2018 | 28.33 | 29.09 | 28.27 | 29.04 | 1,555,015 | +0.66(+2.34%) |
Oct 29, 2018 | 29.16 | 29.21 | 28.02 | 28.37 | 1,528,334 | -0.62(-2.12%) |
Oct 26, 2018 | 28.96 | 29.36 | 28.52 | 28.99 | 1,686,552 | -0.22(-0.76%) |
Oct 25, 2018 | 29.22 | 29.52 | 29.02 | 29.21 | 954,094 | +0.33(+1.15%) |
Oct 24, 2018 | 30.24 | 30.25 | 28.86 | 28.88 | 1,125,501 | -1.20(-3.99%) |
Oct 23, 2018 | 30.42 | 30.42 | 29.67 | 30.08 | 1,409,750 | -0.85(-2.76%) |
Oct 22, 2018 | 31.29 | 31.33 | 30.77 | 30.93 | 338,691 | -0.36(-1.16%) |
Oct 19, 2018 | 31.41 | 31.78 | 31.27 | 31.30 | 488,802 | -0.24(-0.78%) |
Oct 18, 2018 | 31.46 | 31.85 | 31.37 | 31.54 | 614,340 | -0.19(-0.60%) |
Oct 17, 2018 | 31.86 | 31.99 | 31.48 | 31.73 | 576,152 | -0.25(-0.79%) |
Oct 16, 2018 | 31.78 | 32.03 | 31.66 | 31.98 | 505,861 | +0.31(+0.97%) |
Oct 15, 2018 | 31.89 | 32.03 | 31.67 | 31.67 | 834,499 | -0.20(-0.62%) |
Oct 12, 2018 | 32.09 | 32.21 | 31.41 | 31.87 | 1,042,584 | +0.13(+0.40%) |
Oct 11, 2018 | 32.50 | 32.60 | 31.57 | 31.75 | 2,819,217 | -0.99(-3.04%) |
Oct 10, 2018 | 34.03 | 34.07 | 32.74 | 32.74 | 1,289,362 | -1.25(-3.67%) |
Oct 09, 2018 | 33.78 | 34.22 | 33.63 | 33.99 | 755,735 | +0.32(+0.94%) |
Oct 08, 2018 | 33.48 | 33.72 | 33.30 | 33.67 | 1,142,986 | -0.01(-0.02%) |
Oct 05, 2018 | 33.66 | 33.81 | 33.47 | 33.68 | 792,293 | -0.04(-0.12%) |
Oct 04, 2018 | 33.80 | 33.97 | 33.51 | 33.72 | 669,904 | -0.21(-0.63%) |
Oct 03, 2018 | 33.74 | 33.99 | 33.64 | 33.93 | 974,585 | +0.32(+0.94%) |
Oct 02, 2018 | 33.61 | 33.71 | 33.36 | 33.62 | 456,382 | +0.02(+0.05%) |