Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 30.03 | 30.07 | 29.69 | 29.78 | 40,180 | -0.34(-1.13%) |
Oct 30, 2019 | 30.09 | 30.17 | 29.91 | 30.12 | 16,427 | -0.07(-0.24%) |
Oct 29, 2019 | 29.97 | 30.32 | 29.97 | 30.20 | 26,929 | +0.20(+0.67%) |
Oct 28, 2019 | 29.99 | 30.14 | 29.94 | 30.00 | 43,445 | +0.12(+0.41%) |
Oct 25, 2019 | 29.54 | 29.93 | 29.54 | 29.87 | 13,618 | +0.34(+1.17%) |
Oct 24, 2019 | 29.57 | 29.57 | 29.38 | 29.53 | 7,706 | +0.08(+0.26%) |
Oct 23, 2019 | 29.32 | 29.53 | 29.32 | 29.45 | 19,905 | +0.15(+0.52%) |
Oct 22, 2019 | 29.32 | 29.44 | 29.14 | 29.30 | 20,318 | -0.05(-0.16%) |
Oct 21, 2019 | 29.57 | 29.59 | 29.34 | 29.34 | 14,018 | -0.08(-0.27%) |
Oct 18, 2019 | 29.36 | 29.48 | 29.00 | 29.42 | 5,883 | +0.03(+0.12%) |
Oct 17, 2019 | 29.38 | 29.61 | 29.37 | 29.39 | 12,855 | +0.10(+0.32%) |
Oct 16, 2019 | 29.22 | 29.50 | 29.22 | 29.29 | 12,324 | +0.08(+0.27%) |
Oct 15, 2019 | 29.21 | 29.40 | 29.17 | 29.22 | 14,241 | +0.12(+0.41%) |
Oct 14, 2019 | 29.22 | 29.23 | 29.10 | 29.10 | 109,925 | -0.17(-0.60%) |
Oct 11, 2019 | 29.01 | 29.54 | 29.01 | 29.27 | 65,697 | +0.57(+1.98%) |
Oct 10, 2019 | 28.50 | 28.83 | 28.50 | 28.70 | 23,865 | +0.25(+0.87%) |
Oct 09, 2019 | 28.46 | 28.56 | 28.28 | 28.45 | 19,677 | +0.22(+0.78%) |
Oct 08, 2019 | 28.51 | 28.51 | 28.21 | 28.23 | 23,411 | -0.45(-1.57%) |
Oct 07, 2019 | 28.67 | 28.96 | 28.61 | 28.68 | 15,049 | -0.13(-0.45%) |
Oct 04, 2019 | 28.71 | 28.84 | 28.67 | 28.81 | 8,280 | +0.21(+0.74%) |
Oct 03, 2019 | 28.51 | 28.62 | 28.18 | 28.60 | 28,144 | +0.07(+0.26%) |
Oct 02, 2019 | 28.77 | 28.77 | 28.27 | 28.53 | 26,675 | -0.52(-1.79%) |
Oct 01, 2019 | 29.75 | 29.88 | 29.04 | 29.05 | 50,718 | -0.63(-2.11%) |
Sep 30, 2019 | 29.47 | 29.75 | 29.47 | 29.67 | 22,868 | +0.22(+0.73%) |
Sep 27, 2019 | 29.57 | 29.69 | 29.37 | 29.46 | 19,393 | -0.11(-0.38%) |
Sep 26, 2019 | 29.57 | 29.64 | 29.42 | 29.57 | 24,871 | -0.07(-0.23%) |
Sep 25, 2019 | 29.37 | 29.68 | 29.35 | 29.64 | 14,223 | +0.24(+0.81%) |
Sep 24, 2019 | 29.82 | 29.82 | 29.35 | 29.40 | 79,913 | -0.37(-1.23%) |
Sep 23, 2019 | 29.64 | 29.86 | 29.57 | 29.76 | 24,014 | -0.01(-0.04%) |
Sep 20, 2019 | 29.94 | 30.02 | 29.73 | 29.77 | 12,093 | -0.10(-0.33%) |
Sep 19, 2019 | 29.93 | 30.04 | 29.85 | 29.87 | 15,961 | +0.05(+0.17%) |
Sep 18, 2019 | 29.86 | 29.90 | 29.65 | 29.82 | 18,555 | -0.02(-0.08%) |
Sep 17, 2019 | 29.70 | 29.91 | 29.58 | 29.85 | 97,989 | +0.12(+0.40%) |
Sep 16, 2019 | 30.08 | 30.08 | 29.71 | 29.73 | 85,938 | -0.40(-1.33%) |
Sep 13, 2019 | 29.98 | 30.23 | 29.98 | 30.13 | 31,533 | +0.30(+1.01%) |
Sep 12, 2019 | 29.83 | 29.94 | 29.66 | 29.83 | 29,382 | +0.16(+0.55%) |
Sep 11, 2019 | 29.37 | 29.68 | 29.21 | 29.66 | 18,123 | +0.37(+1.25%) |
Sep 10, 2019 | 28.95 | 29.31 | 28.95 | 29.30 | 15,748 | +0.34(+1.17%) |
Sep 09, 2019 | 29.06 | 29.06 | 28.92 | 28.96 | 18,274 | -0.03(-0.09%) |
Sep 06, 2019 | 28.95 | 29.08 | 28.87 | 28.99 | 15,219 | +0.09(+0.32%) |
Sep 05, 2019 | 29.02 | 29.10 | 28.90 | 28.90 | 15,476 | +0.15(+0.51%) |
Sep 04, 2019 | 28.66 | 28.75 | 28.61 | 28.75 | 36,292 | +0.36(+1.25%) |
Sep 03, 2019 | 28.48 | 28.48 | 28.28 | 28.39 | 24,725 | -0.26(-0.92%) |
Aug 30, 2019 | 28.71 | 28.84 | 28.61 | 28.66 | 30,548 | +0.16(+0.58%) |
Aug 29, 2019 | 28.46 | 28.65 | 28.46 | 28.50 | 18,728 | +0.36(+1.26%) |
Aug 28, 2019 | 27.81 | 28.20 | 27.76 | 28.14 | 22,975 | +0.28(+1.02%) |
Aug 27, 2019 | 28.05 | 28.18 | 27.81 | 27.86 | 20,770 | -0.00(-0.01%) |
Aug 26, 2019 | 28.00 | 28.00 | 27.79 | 27.86 | 63,720 | +0.10(+0.35%) |
Aug 23, 2019 | 28.36 | 28.36 | 27.74 | 27.76 | 24,964 | -0.73(-2.58%) |
Aug 22, 2019 | 28.70 | 28.77 | 28.43 | 28.50 | 24,389 | -0.16(-0.54%) |
Aug 21, 2019 | 28.70 | 28.75 | 28.64 | 28.65 | 20,111 | +0.16(+0.54%) |
Aug 20, 2019 | 28.77 | 28.77 | 28.50 | 28.50 | 10,422 | -0.37(-1.27%) |
Aug 19, 2019 | 28.83 | 28.95 | 28.81 | 28.86 | 80,173 | +0.29(+1.02%) |
Aug 16, 2019 | 28.16 | 28.60 | 28.16 | 28.57 | 30,110 | +0.51(+1.82%) |
Aug 15, 2019 | 28.19 | 28.21 | 27.93 | 28.06 | 73,384 | -0.07(-0.26%) |
Aug 14, 2019 | 28.60 | 28.64 | 28.10 | 28.13 | 32,694 | -0.90(-3.11%) |
Aug 13, 2019 | 28.71 | 29.37 | 28.71 | 29.03 | 22,137 | +0.31(+1.08%) |
Aug 12, 2019 | 29.10 | 29.10 | 28.69 | 28.72 | 24,063 | -0.48(-1.64%) |
Aug 09, 2019 | 29.34 | 29.34 | 29.07 | 29.20 | 15,985 | -0.29(-0.98%) |
Aug 08, 2019 | 29.08 | 29.50 | 29.08 | 29.49 | 79,645 | +0.54(+1.86%) |
Aug 07, 2019 | 28.34 | 28.95 | 28.34 | 28.95 | 28,489 | +0.35(+1.21%) |
Aug 06, 2019 | 28.62 | 28.64 | 28.28 | 28.60 | 29,491 | +0.06(+0.22%) |
Aug 05, 2019 | 28.82 | 28.87 | 28.44 | 28.54 | 56,771 | -0.59(-2.04%) |
Aug 02, 2019 | 29.36 | 29.36 | 28.97 | 29.13 | 35,475 | -0.40(-1.36%) |
Aug 01, 2019 | 29.76 | 30.12 | 29.38 | 29.54 | 32,050 | -0.29(-0.98%) |
Jul 31, 2019 | 30.20 | 30.29 | 29.59 | 29.83 | 27,724 | -0.47(-1.57%) |
Jul 30, 2019 | 29.91 | 30.30 | 29.63 | 30.30 | 25,446 | +0.18(+0.61%) |
Jul 29, 2019 | 30.18 | 30.18 | 30.05 | 30.12 | 38,968 | -0.14(-0.45%) |
Jul 26, 2019 | 30.15 | 30.26 | 30.07 | 30.26 | 28,358 | +0.06(+0.21%) |
Jul 25, 2019 | 30.34 | 30.36 | 29.97 | 30.19 | 35,328 | -0.26(-0.87%) |
Jul 24, 2019 | 30.25 | 30.46 | 30.25 | 30.46 | 13,971 | +0.09(+0.30%) |
Jul 23, 2019 | 29.93 | 30.37 | 29.93 | 30.37 | 89,469 | +0.58(+1.96%) |
Jul 22, 2019 | 29.91 | 29.92 | 29.75 | 29.78 | 32,118 | -0.07(-0.24%) |
Jul 19, 2019 | 29.81 | 30.01 | 29.81 | 29.86 | 19,599 | +0.07(+0.25%) |
Jul 18, 2019 | 29.64 | 29.82 | 29.60 | 29.78 | 20,532 | +0.07(+0.25%) |
Jul 17, 2019 | 29.97 | 29.97 | 29.70 | 29.71 | 20,948 | -0.23(-0.77%) |
Jul 16, 2019 | 29.83 | 30.17 | 29.83 | 29.94 | 23,643 | +0.12(+0.40%) |
Jul 15, 2019 | 29.81 | 29.83 | 29.70 | 29.82 | 22,735 | +0.01(+0.03%) |
Jul 12, 2019 | 29.55 | 29.81 | 29.55 | 29.81 | 21,351 | +0.33(+1.12%) |
Jul 11, 2019 | 29.41 | 29.48 | 29.26 | 29.48 | 34,285 | +0.05(+0.19%) |
Jul 10, 2019 | 29.64 | 29.68 | 29.38 | 29.43 | 21,542 | -0.07(-0.25%) |
Jul 09, 2019 | 29.65 | 29.65 | 29.43 | 29.50 | 31,022 | -0.28(-0.93%) |
Jul 08, 2019 | 30.05 | 30.06 | 29.71 | 29.78 | 19,434 | -0.32(-1.07%) |
Jul 05, 2019 | 30.00 | 30.14 | 29.82 | 30.10 | 28,030 | -0.13(-0.43%) |
Jul 03, 2019 | 30.09 | 30.23 | 30.04 | 30.23 | 33,395 | +0.15(+0.49%) |
Jul 02, 2019 | 30.14 | 30.14 | 29.94 | 30.08 | 227,931 | -0.08(-0.27%) |
Jul 01, 2019 | 30.20 | 30.23 | 29.94 | 30.17 | 88,729 | +0.21(+0.70%) |
Jun 28, 2019 | 29.71 | 29.96 | 29.70 | 29.96 | 36,898 | +0.28(+0.95%) |
Jun 27, 2019 | 29.54 | 29.68 | 29.54 | 29.67 | 15,269 | +0.18(+0.62%) |
Jun 26, 2019 | 29.54 | 29.60 | 29.47 | 29.49 | 14,490 | -0.03(-0.10%) |
Jun 25, 2019 | 29.55 | 29.63 | 29.44 | 29.52 | 31,470 | +0.02(+0.07%) |
Jun 24, 2019 | 29.47 | 29.55 | 29.46 | 29.50 | 25,473 | +0.05(+0.15%) |
Jun 21, 2019 | 29.47 | 29.53 | 29.41 | 29.45 | 28,468 | -0.06(-0.21%) |
Jun 20, 2019 | 29.56 | 29.64 | 29.35 | 29.52 | 25,099 | +0.29(+0.99%) |
Jun 19, 2019 | 29.33 | 29.33 | 29.09 | 29.23 | 22,781 | -0.05(-0.19%) |
Jun 18, 2019 | 29.24 | 29.49 | 29.24 | 29.28 | 15,141 | +0.28(+0.97%) |
Jun 17, 2019 | 29.24 | 29.24 | 29.00 | 29.00 | 70,283 | -0.27(-0.91%) |
Jun 14, 2019 | 29.36 | 29.36 | 29.19 | 29.27 | 18,173 | -0.11(-0.38%) |
Jun 13, 2019 | 29.32 | 29.40 | 29.32 | 29.38 | 16,820 | +0.16(+0.56%) |
Jun 12, 2019 | 29.14 | 29.24 | 29.11 | 29.22 | 105,187 | +0.07(+0.25%) |
Jun 11, 2019 | 29.33 | 29.39 | 29.09 | 29.14 | 716,389 | +0.04(+0.12%) |
Jun 10, 2019 | 29.18 | 29.26 | 29.09 | 29.11 | 22,305 | +0.07(+0.25%) |
Jun 07, 2019 | 28.97 | 29.14 | 28.90 | 29.04 | 27,645 | +0.20(+0.69%) |
Jun 06, 2019 | 28.65 | 28.89 | 28.52 | 28.84 | 14,096 | +0.29(+1.02%) |
Jun 05, 2019 | 28.53 | 28.55 | 28.20 | 28.55 | 17,360 | +0.15(+0.51%) |
Jun 04, 2019 | 27.82 | 28.40 | 27.74 | 28.40 | 26,935 | +0.88(+3.20%) |
Jun 03, 2019 | 26.84 | 27.54 | 26.84 | 27.52 | 49,971 | +0.75(+2.82%) |
May 31, 2019 | 26.78 | 26.88 | 26.68 | 26.77 | 56,721 | -0.31(-1.15%) |
May 30, 2019 | 27.11 | 27.23 | 27.01 | 27.08 | 17,530 | -0.02(-0.09%) |
May 29, 2019 | 26.97 | 27.13 | 26.86 | 27.10 | 61,514 | -0.07(-0.27%) |
May 28, 2019 | 27.38 | 27.47 | 27.15 | 27.17 | 1,478,872 | -0.22(-0.80%) |
May 24, 2019 | 27.49 | 27.49 | 27.27 | 27.39 | 56,942 | +0.11(+0.40%) |
May 23, 2019 | 27.46 | 27.51 | 27.15 | 27.28 | 33,481 | -0.43(-1.54%) |
May 22, 2019 | 27.85 | 27.96 | 27.71 | 27.71 | 28,323 | -0.24(-0.84%) |
May 21, 2019 | 27.69 | 27.98 | 27.69 | 27.95 | 15,341 | +0.44(+1.58%) |
May 20, 2019 | 27.70 | 27.76 | 27.49 | 27.51 | 20,979 | -0.42(-1.50%) |
May 17, 2019 | 27.96 | 28.14 | 27.86 | 27.93 | 30,178 | -0.21(-0.74%) |
May 16, 2019 | 27.96 | 28.24 | 27.96 | 28.14 | 42,898 | +0.30(+1.08%) |
May 15, 2019 | 27.68 | 27.95 | 27.60 | 27.84 | 32,031 | -0.06(-0.23%) |
May 14, 2019 | 27.72 | 28.04 | 27.72 | 27.90 | 24,029 | +0.26(+0.93%) |
May 13, 2019 | 27.77 | 27.82 | 27.45 | 27.64 | 122,267 | -0.68(-2.39%) |
May 10, 2019 | 27.96 | 28.44 | 27.88 | 28.32 | 16,190 | +0.26(+0.94%) |
May 09, 2019 | 27.97 | 28.12 | 27.75 | 28.06 | 26,400 | -0.22(-0.77%) |
May 08, 2019 | 28.28 | 28.40 | 28.20 | 28.27 | 17,486 | -0.04(-0.13%) |
May 07, 2019 | 28.56 | 28.65 | 28.22 | 28.31 | 402,640 | -0.55(-1.92%) |
May 06, 2019 | 28.68 | 28.95 | 28.68 | 28.86 | 40,804 | -0.36(-1.24%) |
May 03, 2019 | 28.95 | 29.24 | 28.92 | 29.23 | 42,513 | +0.42(+1.45%) |
May 02, 2019 | 28.90 | 28.93 | 28.65 | 28.81 | 40,905 | -0.17(-0.60%) |
May 01, 2019 | 29.51 | 29.54 | 28.98 | 28.98 | 34,382 | -0.54(-1.81%) |
Apr 30, 2019 | 29.39 | 29.55 | 29.31 | 29.52 | 24,043 | +0.14(+0.46%) |
Apr 29, 2019 | 29.39 | 29.42 | 29.28 | 29.38 | 164,940 | -0.01(-0.03%) |
Apr 26, 2019 | 29.13 | 29.48 | 29.09 | 29.39 | 23,019 | +0.25(+0.87%) |
Apr 25, 2019 | 29.44 | 29.44 | 29.03 | 29.14 | 37,461 | -0.39(-1.31%) |
Apr 24, 2019 | 29.67 | 29.67 | 29.51 | 29.52 | 38,786 | -0.15(-0.50%) |
Apr 23, 2019 | 29.47 | 29.78 | 29.45 | 29.67 | 46,537 | +0.15(+0.50%) |
Apr 22, 2019 | 29.62 | 29.68 | 29.48 | 29.52 | 79,043 | -0.22(-0.74%) |
Apr 18, 2019 | 29.76 | 29.82 | 29.60 | 29.74 | 62,889 | +0.03(+0.11%) |
Apr 17, 2019 | 29.96 | 30.07 | 29.71 | 29.71 | 38,959 | -0.19(-0.62%) |
Apr 16, 2019 | 29.77 | 29.90 | 29.64 | 29.90 | 54,310 | +0.13(+0.44%) |
Apr 15, 2019 | 29.87 | 29.88 | 29.73 | 29.77 | 88,904 | -0.09(-0.31%) |
Apr 12, 2019 | 29.73 | 29.87 | 29.65 | 29.86 | 31,499 | +0.32(+1.08%) |
Apr 11, 2019 | 29.55 | 29.64 | 29.45 | 29.54 | 31,615 | -0.00(-0.00%) |
Apr 10, 2019 | 29.54 | 29.58 | 29.45 | 29.54 | 29,119 | +0.02(+0.06%) |
Apr 09, 2019 | 29.67 | 29.67 | 29.47 | 29.53 | 96,445 | -0.25(-0.85%) |
Apr 08, 2019 | 29.75 | 29.81 | 29.64 | 29.78 | 163,841 | +0.00(+0.00%) |
Apr 05, 2019 | 29.77 | 29.86 | 29.68 | 29.78 | 42,293 | +0.06(+0.21%) |
Apr 04, 2019 | 29.45 | 29.73 | 29.45 | 29.72 | 23,369 | +0.28(+0.94%) |
Apr 03, 2019 | 29.31 | 29.58 | 29.28 | 29.44 | 40,584 | +0.37(+1.26%) |
Apr 02, 2019 | 29.05 | 29.19 | 28.98 | 29.07 | 163,308 | +0.03(+0.09%) |
Apr 01, 2019 | 28.85 | 29.07 | 28.85 | 29.04 | 34,016 | +0.44(+1.56%) |
Mar 29, 2019 | 28.47 | 28.60 | 28.42 | 28.60 | 16,300 | +0.19(+0.67%) |
Mar 28, 2019 | 28.19 | 28.41 | 28.19 | 28.41 | 75,749 | +0.30(+1.07%) |
Mar 27, 2019 | 28.11 | 28.18 | 27.92 | 28.11 | 39,746 | -0.02(-0.06%) |
Mar 26, 2019 | 28.16 | 28.23 | 27.96 | 28.13 | 47,209 | +0.15(+0.55%) |
Mar 25, 2019 | 27.99 | 28.12 | 27.91 | 27.97 | 32,505 | -0.06(-0.23%) |
Mar 22, 2019 | 28.67 | 28.69 | 28.01 | 28.04 | 43,725 | -0.89(-3.08%) |
Mar 21, 2019 | 28.48 | 29.03 | 28.33 | 28.93 | 21,085 | +0.32(+1.11%) |
Mar 20, 2019 | 28.65 | 28.73 | 28.32 | 28.61 | 25,762 | -0.02(-0.07%) |
Mar 19, 2019 | 28.78 | 29.00 | 28.53 | 28.63 | 114,427 | -0.07(-0.26%) |
Mar 18, 2019 | 28.61 | 28.74 | 28.50 | 28.70 | 33,697 | +0.16(+0.54%) |
Mar 15, 2019 | 28.75 | 28.75 | 28.50 | 28.55 | 15,860 | +0.01(+0.05%) |
Mar 14, 2019 | 28.72 | 28.82 | 28.49 | 28.53 | 19,508 | -0.26(-0.90%) |
Mar 13, 2019 | 28.82 | 28.96 | 28.79 | 28.79 | 58,719 | +0.08(+0.28%) |
Mar 12, 2019 | 28.66 | 28.83 | 28.66 | 28.71 | 1,054,773 | +0.11(+0.38%) |
Mar 11, 2019 | 28.29 | 28.61 | 28.29 | 28.60 | 47,109 | +0.39(+1.40%) |
Mar 08, 2019 | 28.02 | 28.21 | 27.94 | 28.21 | 29,305 | +0.02(+0.08%) |
Mar 07, 2019 | 28.39 | 28.39 | 28.00 | 28.19 | 41,456 | -0.28(-0.98%) |
Mar 06, 2019 | 28.59 | 28.66 | 28.45 | 28.47 | 39,976 | -0.05(-0.19%) |
Mar 05, 2019 | 28.66 | 28.66 | 28.50 | 28.52 | 56,624 | -0.14(-0.50%) |
Mar 04, 2019 | 28.61 | 28.70 | 28.31 | 28.66 | 513,816 | +0.10(+0.35%) |
Mar 01, 2019 | 28.76 | 28.86 | 28.47 | 28.57 | 24,992 | -0.01(-0.03%) |
Feb 28, 2019 | 28.85 | 28.85 | 28.50 | 28.57 | 28,691 | -0.32(-1.10%) |
Feb 27, 2019 | 28.85 | 28.95 | 28.75 | 28.89 | 25,862 | -0.04(-0.13%) |
Feb 26, 2019 | 29.04 | 29.09 | 28.93 | 28.93 | 37,461 | -0.15(-0.53%) |
Feb 25, 2019 | 29.04 | 29.17 | 29.02 | 29.08 | 81,358 | +0.14(+0.50%) |
Feb 22, 2019 | 28.95 | 29.02 | 28.85 | 28.94 | 26,098 | +0.11(+0.38%) |
Feb 21, 2019 | 28.97 | 28.99 | 28.71 | 28.83 | 85,295 | -0.08(-0.28%) |
Feb 20, 2019 | 28.48 | 29.05 | 28.48 | 28.91 | 70,307 | +0.46(+1.62%) |
Feb 19, 2019 | 28.18 | 28.53 | 28.12 | 28.45 | 27,027 | +0.20(+0.70%) |
Feb 15, 2019 | 28.17 | 28.25 | 28.06 | 28.25 | 21,122 | +0.35(+1.26%) |
Feb 14, 2019 | 27.90 | 28.07 | 27.90 | 27.90 | 21,909 | -0.12(-0.42%) |
Feb 13, 2019 | 28.10 | 28.17 | 28.00 | 28.01 | 38,102 | +0.06(+0.22%) |
Feb 12, 2019 | 27.59 | 27.98 | 27.57 | 27.95 | 26,595 | +0.59(+2.15%) |
Feb 11, 2019 | 27.28 | 27.36 | 27.25 | 27.36 | 25,678 | +0.13(+0.46%) |
Feb 08, 2019 | 27.15 | 27.24 | 26.97 | 27.24 | 16,477 | -0.05(-0.18%) |
Feb 07, 2019 | 27.54 | 27.54 | 27.11 | 27.29 | 34,552 | -0.42(-1.52%) |
Feb 06, 2019 | 27.86 | 27.86 | 27.70 | 27.71 | 44,794 | -0.15(-0.55%) |
Feb 05, 2019 | 27.80 | 27.89 | 27.72 | 27.86 | 48,852 | +0.21(+0.75%) |
Feb 04, 2019 | 27.62 | 27.66 | 27.51 | 27.65 | 33,203 | -0.02(-0.07%) |
Feb 01, 2019 | 27.59 | 27.71 | 27.47 | 27.67 | 43,018 | +0.11(+0.39%) |
Jan 31, 2019 | 27.38 | 27.65 | 27.08 | 27.56 | 68,255 | -0.29(-1.04%) |
Jan 30, 2019 | 27.64 | 28.03 | 27.57 | 27.85 | 36,724 | +0.35(+1.27%) |
Jan 29, 2019 | 27.31 | 27.61 | 27.31 | 27.50 | 70,793 | +0.26(+0.95%) |
Jan 28, 2019 | 27.13 | 27.26 | 27.07 | 27.25 | 35,739 | -0.06(-0.23%) |
Jan 25, 2019 | 27.06 | 27.44 | 27.06 | 27.31 | 73,541 | +0.52(+1.94%) |
Jan 24, 2019 | 26.77 | 26.88 | 26.68 | 26.79 | 17,791 | -0.06(-0.23%) |
Jan 23, 2019 | 27.14 | 27.15 | 26.64 | 26.85 | 35,554 | -0.16(-0.59%) |
Jan 22, 2019 | 27.31 | 27.31 | 26.92 | 27.01 | 77,857 | -0.40(-1.45%) |
Jan 18, 2019 | 27.20 | 27.56 | 27.13 | 27.41 | 66,684 | +0.42(+1.54%) |
Jan 17, 2019 | 26.46 | 27.06 | 26.46 | 26.99 | 157,331 | +0.42(+1.57%) |
Jan 16, 2019 | 26.38 | 26.67 | 26.38 | 26.57 | 116,354 | +0.19(+0.71%) |
Jan 15, 2019 | 26.45 | 26.45 | 26.27 | 26.39 | 95,278 | -0.17(-0.65%) |
Jan 14, 2019 | 26.53 | 26.70 | 26.30 | 26.56 | 24,759 | -0.23(-0.84%) |
Jan 11, 2019 | 26.73 | 26.85 | 26.59 | 26.78 | 21,785 | -0.08(-0.30%) |
Jan 10, 2019 | 26.50 | 26.87 | 26.50 | 26.87 | 14,509 | +0.27(+1.02%) |
Jan 09, 2019 | 26.59 | 26.70 | 26.35 | 26.59 | 29,106 | +0.08(+0.31%) |
Jan 08, 2019 | 26.42 | 26.57 | 26.37 | 26.51 | 82,153 | +0.28(+1.07%) |
Jan 07, 2019 | 26.15 | 26.49 | 26.04 | 26.23 | 36,320 | +0.13(+0.48%) |
Jan 04, 2019 | 25.49 | 26.21 | 25.47 | 26.11 | 105,832 | +0.98(+3.89%) |
Jan 03, 2019 | 25.64 | 25.64 | 25.06 | 25.13 | 31,110 | -0.65(-2.52%) |
Jan 02, 2019 | 25.26 | 25.86 | 25.26 | 25.78 | 86,184 | +0.11(+0.42%) |
Dec 31, 2018 | 25.65 | 25.67 | 25.35 | 25.67 | 87,585 | +0.23(+0.89%) |
Dec 28, 2018 | 25.72 | 25.78 | 25.36 | 25.45 | 81,835 | -0.13(-0.50%) |
Dec 27, 2018 | 24.72 | 25.57 | 24.71 | 25.57 | 79,008 | +0.42(+1.65%) |
Dec 26, 2018 | 24.23 | 25.16 | 23.95 | 25.16 | 112,163 | +1.04(+4.31%) |
Dec 24, 2018 | 24.53 | 24.64 | 24.12 | 24.12 | 67,016 | -0.60(-2.41%) |
Dec 21, 2018 | 25.01 | 25.40 | 24.67 | 24.71 | 118,882 | -0.18(-0.73%) |
Dec 20, 2018 | 25.18 | 25.44 | 24.70 | 24.90 | 115,477 | -0.38(-1.49%) |
Dec 19, 2018 | 25.66 | 26.17 | 25.16 | 25.27 | 112,685 | -0.39(-1.53%) |
Dec 18, 2018 | 25.66 | 25.91 | 25.56 | 25.67 | 57,135 | +0.20(+0.80%) |
Dec 17, 2018 | 25.92 | 26.15 | 25.32 | 25.46 | 57,785 | -0.48(-1.84%) |
Dec 14, 2018 | 25.89 | 26.19 | 25.84 | 25.94 | 29,039 | -0.20(-0.76%) |
Dec 13, 2018 | 26.52 | 26.57 | 26.07 | 26.14 | 73,696 | -0.31(-1.19%) |
Dec 12, 2018 | 26.57 | 26.74 | 26.45 | 26.45 | 57,223 | +0.25(+0.97%) |
Dec 11, 2018 | 26.65 | 26.90 | 26.10 | 26.20 | 32,526 | -0.14(-0.52%) |
Dec 10, 2018 | 26.37 | 26.39 | 25.89 | 26.33 | 73,699 | -0.01(-0.04%) |
Dec 07, 2018 | 26.99 | 27.38 | 26.24 | 26.34 | 86,340 | -0.62(-2.30%) |
Dec 06, 2018 | 26.88 | 26.96 | 26.32 | 26.96 | 99,670 | -0.38(-1.38%) |
Dec 04, 2018 | 28.20 | 28.20 | 27.34 | 27.34 | 126,839 | -0.93(-3.31%) |
Dec 03, 2018 | 28.42 | 28.59 | 27.98 | 28.28 | 45,811 | +0.45(+1.62%) |
Nov 30, 2018 | 27.63 | 27.87 | 27.63 | 27.83 | 32,377 | +0.10(+0.36%) |
Nov 29, 2018 | 27.51 | 27.90 | 27.50 | 27.73 | 44,342 | +0.13(+0.49%) |
Nov 28, 2018 | 27.20 | 27.59 | 26.85 | 27.59 | 78,612 | +0.45(+1.66%) |
Nov 27, 2018 | 27.33 | 27.33 | 26.95 | 27.14 | 80,890 | -0.37(-1.34%) |
Nov 26, 2018 | 27.48 | 27.66 | 27.38 | 27.51 | 44,119 | +0.23(+0.86%) |
Nov 23, 2018 | 27.26 | 27.39 | 27.16 | 27.28 | 12,238 | -0.25(-0.91%) |
Nov 21, 2018 | 27.53 | 27.53 | 27.53 | 0 | +0.27(+0.99%) | |
Nov 20, 2018 | 27.46 | 27.55 | 27.17 | 27.26 | 58,397 | -0.56(-2.00%) |
Nov 19, 2018 | 28.15 | 28.22 | 27.74 | 27.82 | 30,874 | -0.40(-1.40%) |
Nov 16, 2018 | 27.90 | 28.31 | 27.85 | 28.21 | 45,840 | +0.22(+0.80%) |
Nov 15, 2018 | 27.51 | 28.13 | 27.41 | 27.99 | 48,018 | +0.40(+1.47%) |
Nov 14, 2018 | 27.89 | 28.01 | 27.45 | 27.58 | 88,527 | -0.07(-0.26%) |
Nov 13, 2018 | 27.75 | 28.02 | 27.62 | 27.66 | 38,113 | -0.04(-0.13%) |
Nov 12, 2018 | 28.05 | 28.05 | 27.65 | 27.69 | 40,481 | -0.39(-1.38%) |
Nov 09, 2018 | 28.39 | 28.39 | 27.90 | 28.08 | 33,156 | -0.45(-1.58%) |
Nov 08, 2018 | 28.55 | 28.69 | 28.44 | 28.53 | 32,369 | -0.21(-0.72%) |
Nov 07, 2018 | 28.41 | 28.73 | 28.28 | 28.73 | 112,999 | +0.61(+2.17%) |
Nov 06, 2018 | 27.85 | 28.19 | 27.85 | 28.12 | 29,440 | +0.28(+1.00%) |
Nov 05, 2018 | 27.74 | 27.89 | 27.68 | 27.84 | 48,172 | +0.06(+0.23%) |
Nov 02, 2018 | 27.89 | 28.06 | 27.47 | 27.78 | 48,955 | +0.03(+0.10%) |