Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 23.08 | 23.08 | 22.33 | 22.59 | 30,328 | -0.30(-1.31%) |
Jul 30, 2019 | 22.85 | 23.10 | 22.82 | 22.89 | 13,628 | -0.68(-2.89%) |
Jul 29, 2019 | 23.53 | 23.77 | 23.42 | 23.57 | 4,590 | -0.55(-2.28%) |
Jul 26, 2019 | 23.80 | 24.13 | 23.80 | 24.12 | 3,700 | +0.18(+0.75%) |
Jul 25, 2019 | 23.83 | 24.13 | 23.68 | 23.94 | 7,148 | -1.29(-5.11%) |
Jul 24, 2019 | 25.09 | 25.23 | 24.96 | 25.23 | 5,097 | +0.78(+3.18%) |
Jul 23, 2019 | 24.33 | 24.50 | 24.25 | 24.45 | 16,322 | +0.83(+3.51%) |
Jul 22, 2019 | 23.80 | 23.87 | 23.62 | 23.62 | 11,069 | -0.20(-0.84%) |
Jul 19, 2019 | 23.76 | 24.08 | 23.76 | 23.82 | 12,700 | +0.09(+0.38%) |
Jul 18, 2019 | 23.45 | 23.73 | 23.41 | 23.73 | 9,436 | +0.14(+0.59%) |
Jul 17, 2019 | 23.72 | 23.97 | 23.58 | 23.59 | 12,989 | -0.57(-2.36%) |
Jul 16, 2019 | 24.08 | 24.34 | 24.01 | 24.16 | 16,628 | +0.23(+0.96%) |
Jul 15, 2019 | 23.97 | 24.16 | 23.80 | 23.93 | 16,136 | +0.43(+1.83%) |
Jul 12, 2019 | 23.40 | 23.60 | 23.23 | 23.50 | 13,700 | +0.78(+3.43%) |
Jul 11, 2019 | 22.85 | 23.04 | 22.56 | 22.72 | 24,365 | -0.43(-1.86%) |
Jul 10, 2019 | 23.07 | 23.23 | 23.07 | 23.15 | 15,755 | -0.32(-1.34%) |
Jul 09, 2019 | 23.33 | 23.51 | 23.17 | 23.46 | 16,421 | -0.34(-1.45%) |
Jul 08, 2019 | 24.08 | 24.12 | 23.81 | 23.81 | 20,224 | -0.50(-2.06%) |
Jul 05, 2019 | 24.29 | 24.40 | 24.16 | 24.31 | 4,700 | -0.48(-1.94%) |
Jul 03, 2019 | 24.79 | 24.79 | 24.79 | 24.79 | 600 | -0.09(-0.35%) |
Jul 02, 2019 | 25.22 | 25.22 | 24.84 | 24.88 | 17,657 | -0.45(-1.79%) |
Jul 01, 2019 | 25.75 | 25.76 | 25.20 | 25.33 | 51,724 | -0.13(-0.51%) |
Jun 28, 2019 | 25.39 | 25.50 | 25.39 | 25.46 | 10,000 | +0.50(+2.00%) |
Jun 27, 2019 | 24.94 | 25.04 | 24.86 | 24.96 | 3,774 | +0.40(+1.63%) |
Jun 26, 2019 | 24.67 | 24.92 | 24.53 | 24.56 | 9,657 | +0.26(+1.07%) |
Jun 25, 2019 | 24.54 | 24.59 | 24.26 | 24.30 | 11,606 | -0.52(-2.10%) |
Jun 24, 2019 | 24.80 | 24.92 | 24.77 | 24.82 | 12,566 | -0.02(-0.08%) |
Jun 21, 2019 | 24.84 | 24.95 | 24.80 | 24.84 | 10,000 | -0.01(-0.04%) |
Jun 20, 2019 | 24.85 | 24.97 | 24.77 | 24.85 | 7,962 | +0.34(+1.39%) |
Jun 19, 2019 | 24.63 | 24.73 | 24.48 | 24.51 | 11,042 | +0.62(+2.60%) |
Jun 18, 2019 | 23.68 | 24.00 | 23.65 | 23.89 | 77,800 | +0.88(+3.82%) |
Jun 17, 2019 | 23.16 | 23.16 | 22.99 | 23.01 | 33,941 | -0.43(-1.82%) |
Jun 14, 2019 | 23.51 | 23.52 | 23.32 | 23.44 | 18,500 | -0.41(-1.74%) |
Jun 13, 2019 | 23.56 | 23.90 | 23.48 | 23.85 | 20,823 | +0.44(+1.88%) |
Jun 12, 2019 | 23.45 | 23.83 | 23.37 | 23.41 | 14,682 | -0.46(-1.93%) |
Jun 11, 2019 | 24.01 | 24.01 | 23.76 | 23.87 | 89,511 | +0.62(+2.67%) |
Jun 10, 2019 | 23.46 | 23.65 | 23.25 | 23.25 | 31,467 | -0.18(-0.75%) |
Jun 07, 2019 | 23.57 | 23.60 | 23.39 | 23.43 | 18,100 | +0.18(+0.75%) |
Jun 06, 2019 | 23.43 | 23.43 | 23.04 | 23.25 | 51,562 | +0.34(+1.51%) |
Jun 05, 2019 | 22.81 | 22.91 | 22.73 | 22.91 | 24,975 | -0.11(-0.50%) |
Jun 04, 2019 | 23.10 | 23.23 | 22.98 | 23.02 | 47,725 | +1.02(+4.64%) |
Jun 03, 2019 | 21.96 | 22.29 | 21.73 | 22.00 | 30,196 | +0.12(+0.55%) |
May 31, 2019 | 21.80 | 22.11 | 21.80 | 21.88 | 18,500 | -0.69(-3.06%) |
May 30, 2019 | 22.60 | 22.61 | 22.42 | 22.57 | 31,223 | +0.21(+0.92%) |
May 29, 2019 | 22.39 | 22.45 | 22.12 | 22.36 | 77,668 | -0.49(-2.12%) |
May 28, 2019 | 23.05 | 23.05 | 22.85 | 22.85 | 15,608 | -0.22(-0.98%) |
May 24, 2019 | 23.31 | 23.31 | 22.98 | 23.07 | 17,600 | +0.07(+0.33%) |
May 23, 2019 | 23.05 | 23.24 | 22.76 | 23.00 | 9,449 | -1.31(-5.39%) |
May 22, 2019 | 24.03 | 24.47 | 24.01 | 24.31 | 9,828 | -0.13(-0.53%) |
May 21, 2019 | 24.33 | 24.53 | 24.05 | 24.44 | 21,035 | +0.19(+0.78%) |
May 20, 2019 | 24.00 | 24.25 | 23.80 | 24.25 | 8,625 | -0.24(-0.98%) |
May 17, 2019 | 24.56 | 24.70 | 24.49 | 24.49 | 7,300 | -0.56(-2.24%) |
May 16, 2019 | 24.75 | 25.19 | 24.65 | 25.05 | 13,670 | +0.21(+0.85%) |
May 15, 2019 | 24.36 | 24.93 | 24.29 | 24.84 | 32,798 | +0.56(+2.31%) |
May 14, 2019 | 23.98 | 24.45 | 23.89 | 24.28 | 34,631 | -0.11(-0.45%) |
May 13, 2019 | 24.25 | 24.39 | 24.12 | 24.39 | 15,940 | -0.72(-2.87%) |
May 10, 2019 | 24.80 | 25.20 | 24.51 | 25.11 | 15,300 | +0.25(+1.01%) |
May 09, 2019 | 24.60 | 24.93 | 24.41 | 24.86 | 22,499 | -0.57(-2.24%) |
May 08, 2019 | 25.18 | 25.52 | 25.13 | 25.43 | 48,148 | +0.30(+1.21%) |
May 07, 2019 | 25.63 | 25.63 | 25.05 | 25.12 | 9,438 | -1.42(-5.35%) |
May 06, 2019 | 26.34 | 26.72 | 26.29 | 26.55 | 6,145 | -0.52(-1.94%) |
May 03, 2019 | 26.97 | 27.31 | 26.97 | 27.07 | 4,700 | +0.48(+1.82%) |
May 02, 2019 | 26.70 | 26.78 | 26.43 | 26.59 | 2,012 | -1.17(-4.22%) |
May 01, 2019 | 27.35 | 27.76 | 27.01 | 27.76 | 2,192 | +0.29(+1.04%) |
Apr 30, 2019 | 27.54 | 27.59 | 27.47 | 27.47 | 5,994 | -0.77(-2.71%) |
Apr 29, 2019 | 28.10 | 28.42 | 27.97 | 28.23 | 2,516 | -0.27(-0.93%) |
Apr 26, 2019 | 28.47 | 28.74 | 28.24 | 28.50 | 3,500 | +0.41(+1.46%) |
Apr 25, 2019 | 27.80 | 28.29 | 27.80 | 28.09 | 3,464 | -0.31(-1.09%) |
Apr 24, 2019 | 28.66 | 28.72 | 28.40 | 28.40 | 6,347 | -1.14(-3.86%) |
Apr 23, 2019 | 29.53 | 29.54 | 29.15 | 29.54 | 2,953 | -0.37(-1.22%) |
Apr 22, 2019 | 29.50 | 30.23 | 29.50 | 29.91 | 999 | -0.04(-0.15%) |
Apr 18, 2019 | 30.00 | 30.04 | 29.90 | 29.95 | 3,100 | -0.27(-0.88%) |
Apr 17, 2019 | 30.29 | 30.39 | 30.01 | 30.22 | 4,021 | +0.31(+1.04%) |
Apr 16, 2019 | 29.91 | 29.91 | 29.90 | 29.90 | 839 | +0.01(+0.04%) |
Apr 15, 2019 | 30.03 | 30.16 | 29.88 | 29.89 | 1,170 | -1.30(-4.18%) |
Apr 12, 2019 | 31.33 | 31.43 | 31.08 | 31.20 | 5,800 | +1.05(+3.50%) |
Apr 11, 2019 | 29.85 | 30.32 | 29.78 | 30.14 | 8,327 | +0.87(+2.95%) |
Apr 10, 2019 | 29.45 | 29.54 | 29.16 | 29.27 | 7,623 | -0.02(-0.07%) |
Apr 09, 2019 | 29.50 | 29.50 | 29.28 | 29.30 | 5,143 | -0.64(-2.15%) |
Apr 08, 2019 | 29.68 | 29.94 | 29.68 | 29.94 | 1,079 | +0.14(+0.47%) |
Apr 05, 2019 | 29.89 | 30.00 | 29.77 | 29.80 | 21,800 | +0.05(+0.15%) |
Apr 04, 2019 | 29.61 | 29.75 | 29.60 | 29.75 | 2,743 | -0.15(-0.50%) |
Apr 03, 2019 | 29.95 | 30.00 | 29.85 | 29.91 | 4,011 | +1.04(+3.59%) |
Apr 02, 2019 | 28.73 | 29.12 | 28.61 | 28.87 | 19,714 | +0.29(+1.01%) |
Apr 01, 2019 | 28.44 | 28.58 | 28.40 | 28.58 | 6,498 | +0.99(+3.61%) |
Mar 29, 2019 | 27.57 | 27.62 | 27.47 | 27.59 | 5,400 | +0.07(+0.27%) |
Mar 28, 2019 | 27.55 | 27.59 | 27.36 | 27.51 | 4,396 | +0.35(+1.29%) |
Mar 27, 2019 | 27.17 | 27.25 | 26.81 | 27.16 | 11,494 | +0.55(+2.05%) |
Mar 26, 2019 | 26.57 | 26.89 | 26.49 | 26.61 | 14,193 | +0.26(+1.01%) |
Mar 25, 2019 | 26.26 | 26.58 | 26.07 | 26.35 | 15,916 | -0.15(-0.57%) |
Mar 22, 2019 | 26.86 | 26.91 | 26.50 | 26.50 | 3,700 | -0.68(-2.52%) |
Mar 21, 2019 | 26.76 | 27.24 | 26.76 | 27.18 | 6,351 | +0.21(+0.80%) |
Mar 20, 2019 | 26.71 | 27.11 | 26.58 | 26.97 | 5,128 | -0.19(-0.70%) |
Mar 19, 2019 | 27.56 | 27.56 | 27.14 | 27.16 | 5,502 | +0.13(+0.50%) |
Mar 18, 2019 | 27.24 | 27.28 | 26.86 | 27.03 | 8,958 | -0.93(-3.32%) |
Mar 15, 2019 | 27.86 | 28.00 | 27.82 | 27.95 | 4,500 | +0.27(+0.99%) |
Mar 14, 2019 | 27.63 | 27.84 | 27.63 | 27.68 | 2,547 | +0.09(+0.33%) |
Mar 13, 2019 | 27.05 | 27.70 | 27.05 | 27.59 | 3,171 | +0.31(+1.14%) |
Mar 12, 2019 | 27.30 | 27.50 | 27.17 | 27.28 | 9,332 | -0.28(-1.02%) |
Mar 11, 2019 | 27.36 | 27.61 | 27.28 | 27.56 | 6,303 | +0.09(+0.33%) |
Mar 08, 2019 | 27.11 | 27.59 | 27.11 | 27.47 | 7,600 | +0.35(+1.29%) |
Mar 07, 2019 | 27.39 | 27.40 | 26.93 | 27.12 | 27,796 | -1.41(-4.94%) |
Mar 06, 2019 | 28.90 | 28.90 | 28.50 | 28.53 | 18,560 | -0.11(-0.37%) |
Mar 05, 2019 | 28.67 | 28.70 | 28.55 | 28.64 | 8,808 | -0.30(-1.05%) |
Mar 04, 2019 | 29.24 | 29.24 | 28.77 | 28.94 | 6,095 | -0.30(-1.03%) |
Mar 01, 2019 | 29.64 | 29.64 | 29.15 | 29.24 | 12,200 | +0.51(+1.78%) |
Feb 28, 2019 | 28.81 | 28.89 | 28.61 | 28.73 | 8,341 | +1.03(+3.70%) |
Feb 27, 2019 | 28.00 | 28.00 | 27.57 | 27.70 | 3,615 | -0.12(-0.41%) |
Feb 26, 2019 | 27.76 | 28.02 | 27.71 | 27.82 | 8,962 | -0.54(-1.90%) |
Feb 25, 2019 | 28.35 | 28.47 | 28.25 | 28.36 | 2,221 | -1.09(-3.70%) |
Feb 22, 2019 | 29.40 | 29.54 | 29.26 | 29.45 | 7,000 | +0.45(+1.53%) |
Feb 21, 2019 | 28.91 | 29.09 | 28.91 | 29.00 | 6,630 | -0.03(-0.09%) |
Feb 20, 2019 | 28.72 | 29.13 | 28.72 | 29.03 | 13,133 | +0.36(+1.24%) |
Feb 19, 2019 | 28.63 | 28.68 | 28.47 | 28.68 | 7,672 | -0.27(-0.92%) |
Feb 15, 2019 | 28.65 | 28.95 | 28.65 | 28.94 | 13,300 | +1.21(+4.38%) |
Feb 14, 2019 | 27.87 | 27.87 | 27.58 | 27.73 | 3,390 | -0.40(-1.42%) |
Feb 13, 2019 | 28.05 | 28.32 | 27.98 | 28.12 | 5,376 | +0.33(+1.19%) |
Feb 12, 2019 | 27.62 | 27.88 | 27.54 | 27.80 | 28,603 | +0.65(+2.38%) |
Feb 11, 2019 | 26.99 | 27.15 | 26.76 | 27.15 | 7,720 | +0.29(+1.08%) |
Feb 08, 2019 | 26.91 | 26.91 | 26.71 | 26.86 | 6,700 | -0.52(-1.90%) |
Feb 07, 2019 | 27.62 | 27.62 | 27.28 | 27.38 | 8,191 | -1.28(-4.45%) |
Feb 06, 2019 | 28.75 | 28.78 | 28.64 | 28.66 | 26,558 | -0.17(-0.61%) |
Feb 05, 2019 | 28.90 | 29.19 | 28.83 | 28.83 | 44,678 | +0.76(+2.73%) |
Feb 04, 2019 | 27.78 | 28.13 | 27.78 | 28.07 | 10,926 | +0.20(+0.70%) |
Feb 01, 2019 | 27.89 | 27.94 | 27.76 | 27.87 | 62,400 | +0.17(+0.61%) |
Jan 31, 2019 | 27.53 | 28.06 | 27.53 | 27.70 | 13,118 | -0.64(-2.28%) |
Jan 30, 2019 | 27.90 | 28.45 | 27.90 | 28.34 | 13,850 | +1.54(+5.76%) |
Jan 29, 2019 | 26.85 | 26.88 | 26.73 | 26.80 | 7,359 | +0.01(+0.04%) |
Jan 28, 2019 | 26.40 | 26.82 | 26.38 | 26.79 | 16,803 | -0.40(-1.47%) |
Jan 25, 2019 | 27.10 | 27.31 | 27.09 | 27.19 | 4,500 | +1.41(+5.47%) |
Jan 24, 2019 | 25.57 | 25.78 | 25.53 | 25.78 | 9,704 | -0.23(-0.88%) |
Jan 23, 2019 | 26.00 | 26.01 | 25.73 | 26.01 | 27,813 | -0.24(-0.91%) |
Jan 22, 2019 | 26.09 | 26.46 | 26.04 | 26.25 | 13,698 | -1.48(-5.32%) |
Jan 18, 2019 | 27.33 | 27.91 | 27.30 | 27.73 | 15,000 | +0.88(+3.26%) |
Jan 17, 2019 | 26.41 | 26.86 | 26.41 | 26.85 | 21,229 | +0.34(+1.28%) |
Jan 16, 2019 | 26.13 | 26.55 | 26.05 | 26.51 | 46,228 | +0.58(+2.24%) |
Jan 15, 2019 | 25.92 | 25.93 | 25.68 | 25.93 | 14,830 | -0.09(-0.37%) |
Jan 14, 2019 | 25.79 | 26.10 | 25.78 | 26.02 | 27,565 | +0.20(+0.79%) |
Jan 11, 2019 | 25.85 | 25.95 | 25.73 | 25.82 | 10,900 | -0.59(-2.23%) |
Jan 10, 2019 | 26.36 | 26.43 | 26.18 | 26.41 | 16,961 | -0.64(-2.38%) |
Jan 09, 2019 | 27.32 | 27.32 | 27.01 | 27.05 | 9,822 | +0.68(+2.60%) |
Jan 08, 2019 | 26.41 | 26.41 | 26.25 | 26.37 | 27,815 | +0.42(+1.62%) |
Jan 07, 2019 | 25.66 | 26.06 | 25.57 | 25.95 | 17,942 | -0.05(-0.21%) |
Jan 04, 2019 | 25.40 | 26.12 | 25.40 | 26.00 | 13,900 | +1.50(+6.14%) |
Jan 03, 2019 | 24.33 | 24.59 | 24.33 | 24.50 | 18,891 | -0.06(-0.24%) |
Jan 02, 2019 | 24.26 | 24.58 | 24.26 | 24.56 | 29,036 | -0.44(-1.76%) |
Dec 31, 2018 | 24.76 | 25.32 | 24.76 | 25.00 | 103,000 | -0.06(-0.24%) |
Dec 28, 2018 | 24.86 | 25.17 | 24.60 | 25.06 | 120,200 | +0.50(+2.06%) |
Dec 27, 2018 | 24.06 | 24.61 | 23.78 | 24.55 | 64,083 | -0.43(-1.74%) |
Dec 26, 2018 | 24.39 | 25.16 | 23.63 | 24.99 | 26,282 | +0.54(+2.19%) |
Dec 24, 2018 | 25.20 | 25.20 | 23.94 | 24.45 | 17,800 | +0.14(+0.60%) |
Dec 21, 2018 | 24.43 | 25.00 | 24.14 | 24.31 | 52,800 | +0.49(+2.06%) |
Dec 20, 2018 | 23.89 | 24.04 | 23.70 | 23.82 | 30,351 | -0.46(-1.89%) |
Dec 19, 2018 | 24.68 | 24.89 | 24.14 | 24.28 | 44,122 | -0.65(-2.63%) |
Dec 18, 2018 | 25.09 | 25.28 | 24.80 | 24.93 | 76,907 | +0.75(+3.10%) |
Dec 17, 2018 | 23.90 | 24.54 | 23.80 | 24.18 | 50,618 | -0.25(-1.00%) |
Dec 14, 2018 | 24.52 | 24.73 | 24.43 | 24.43 | 45,800 | -0.38(-1.53%) |
Dec 13, 2018 | 25.00 | 25.08 | 24.71 | 24.81 | 25,512 | -0.75(-2.93%) |
Dec 12, 2018 | 25.42 | 25.65 | 25.42 | 25.56 | 18,037 | +0.07(+0.27%) |
Dec 11, 2018 | 25.61 | 25.68 | 25.06 | 25.49 | 60,026 | +0.38(+1.51%) |
Dec 10, 2018 | 25.09 | 25.19 | 24.61 | 25.11 | 85,863 | -0.32(-1.28%) |
Dec 07, 2018 | 26.10 | 26.12 | 25.30 | 25.43 | 34,800 | -1.14(-4.31%) |
Dec 06, 2018 | 26.39 | 26.58 | 25.94 | 26.58 | 38,927 | -0.40(-1.48%) |
Dec 04, 2018 | 27.86 | 27.86 | 26.89 | 26.98 | 116,700 | -1.81(-6.29%) |
Dec 03, 2018 | 29.36 | 29.45 | 28.63 | 28.79 | 18,637 | -0.21(-0.71%) |
Nov 30, 2018 | 28.86 | 29.07 | 28.67 | 29.00 | 15,400 | -0.33(-1.13%) |
Nov 29, 2018 | 29.30 | 29.48 | 29.15 | 29.32 | 15,522 | +0.13(+0.46%) |
Nov 28, 2018 | 28.61 | 29.22 | 28.61 | 29.19 | 41,762 | +1.02(+3.62%) |
Nov 27, 2018 | 28.26 | 28.32 | 27.89 | 28.17 | 93,701 | -0.40(-1.40%) |
Nov 26, 2018 | 28.16 | 28.57 | 28.16 | 28.57 | 28,201 | +1.47(+5.42%) |
Nov 23, 2018 | 26.73 | 27.11 | 26.73 | 27.10 | 26,400 | -1.29(-4.56%) |
Nov 21, 2018 | 28.39 | 28.39 | 28.39 | 0 | +1.36(+5.01%) | |
Nov 20, 2018 | 27.70 | 28.12 | 26.63 | 27.04 | 59,375 | -4.93(-15.41%) |
Nov 19, 2018 | 32.16 | 32.48 | 31.77 | 31.96 | 23,671 | -0.32(-0.98%) |
Nov 16, 2018 | 32.31 | 32.45 | 32.11 | 32.28 | 11,600 | -0.30(-0.92%) |
Nov 15, 2018 | 32.30 | 32.74 | 32.27 | 32.58 | 12,147 | -0.59(-1.78%) |
Nov 14, 2018 | 33.80 | 33.84 | 32.81 | 33.17 | 24,335 | -0.27(-0.81%) |
Nov 13, 2018 | 33.16 | 33.63 | 32.90 | 33.44 | 53,882 | +1.01(+3.11%) |
Nov 12, 2018 | 32.37 | 32.62 | 32.24 | 32.43 | 30,197 | -0.29(-0.87%) |
Nov 09, 2018 | 32.67 | 32.84 | 32.47 | 32.72 | 8,100 | -0.47(-1.43%) |
Nov 08, 2018 | 33.56 | 33.56 | 32.98 | 33.19 | 25,369 | -1.22(-3.55%) |
Nov 07, 2018 | 33.80 | 34.41 | 33.80 | 34.41 | 21,915 | +1.08(+3.24%) |
Nov 06, 2018 | 33.35 | 33.52 | 33.15 | 33.33 | 44,772 | -0.14(-0.40%) |
Nov 05, 2018 | 33.46 | 33.64 | 33.40 | 33.47 | 19,167 | -0.82(-2.39%) |
Nov 02, 2018 | 34.76 | 34.97 | 34.08 | 34.28 | 15,100 | +0.67(+1.99%) |
Nov 01, 2018 | 33.00 | 33.68 | 32.98 | 33.62 | 64,351 | +1.37(+4.23%) |
Oct 31, 2018 | 32.18 | 32.65 | 32.18 | 32.25 | 15,434 | +0.73(+2.30%) |
Oct 30, 2018 | 31.32 | 31.74 | 31.30 | 31.52 | 36,381 | +0.56(+1.81%) |
Oct 29, 2018 | 31.28 | 31.58 | 30.81 | 30.96 | 45,125 | +0.63(+2.08%) |
Oct 26, 2018 | 29.72 | 30.44 | 29.50 | 30.34 | 27,600 | -0.36(-1.17%) |
Oct 25, 2018 | 30.50 | 31.07 | 30.28 | 30.70 | 54,858 | +0.95(+3.18%) |
Oct 24, 2018 | 30.74 | 30.75 | 29.74 | 29.75 | 185,546 | -2.38(-7.41%) |
Oct 23, 2018 | 31.60 | 32.30 | 31.51 | 32.13 | 417,367 | -0.63(-1.94%) |
Oct 22, 2018 | 32.95 | 33.44 | 32.63 | 32.77 | 254,587 | -0.46(-1.38%) |
Oct 19, 2018 | 32.73 | 33.34 | 32.73 | 33.23 | 35,600 | -0.85(-2.51%) |
Oct 18, 2018 | 34.60 | 34.77 | 33.92 | 34.08 | 42,699 | -1.12(-3.20%) |
Oct 17, 2018 | 35.33 | 35.49 | 34.86 | 35.20 | 44,856 | -1.35(-3.69%) |
Oct 16, 2018 | 36.84 | 36.84 | 36.38 | 36.55 | 44,212 | +0.48(+1.32%) |
Oct 15, 2018 | 36.02 | 36.25 | 35.99 | 36.08 | 41,718 | +0.06(+0.17%) |
Oct 12, 2018 | 36.08 | 36.08 | 35.51 | 36.02 | 27,200 | +0.35(+0.98%) |
Oct 11, 2018 | 36.02 | 36.34 | 35.43 | 35.67 | 30,371 | -0.28(-0.78%) |
Oct 10, 2018 | 36.66 | 36.72 | 35.83 | 35.95 | 21,452 | -1.77(-4.69%) |
Oct 09, 2018 | 37.75 | 37.76 | 37.45 | 37.72 | 43,447 | -0.64(-1.67%) |
Oct 08, 2018 | 38.71 | 38.71 | 38.01 | 38.36 | 10,319 | -0.08(-0.20%) |
Oct 05, 2018 | 38.65 | 38.67 | 38.23 | 38.44 | 12,800 | -1.11(-2.82%) |
Oct 04, 2018 | 39.80 | 39.80 | 39.43 | 39.55 | 14,563 | -1.86(-4.49%) |
Oct 03, 2018 | 40.81 | 41.60 | 40.81 | 41.41 | 25,524 | +0.35(+0.85%) |
Oct 02, 2018 | 40.85 | 41.18 | 40.85 | 41.06 | 34,222 | -0.24(-0.59%) |
Oct 01, 2018 | 41.22 | 41.49 | 41.17 | 41.30 | 12,784 | +0.84(+2.06%) |
Sep 28, 2018 | 40.50 | 40.63 | 40.42 | 40.47 | 5,800 | -0.36(-0.88%) |
Sep 27, 2018 | 41.34 | 41.37 | 40.83 | 40.83 | 43,159 | -1.68(-3.94%) |
Sep 26, 2018 | 42.74 | 42.81 | 42.51 | 42.51 | 9,411 | -0.12(-0.29%) |
Sep 25, 2018 | 42.88 | 42.88 | 42.56 | 42.63 | 18,623 | +0.49(+1.16%) |
Sep 24, 2018 | 42.43 | 42.43 | 42.04 | 42.14 | 8,422 | -0.18(-0.43%) |
Sep 21, 2018 | 42.51 | 42.82 | 42.32 | 42.32 | 7,900 | -1.00(-2.31%) |
Sep 20, 2018 | 42.95 | 43.37 | 42.86 | 43.32 | 14,668 | +2.06(+5.01%) |
Sep 19, 2018 | 41.00 | 41.45 | 41.00 | 41.26 | 7,213 | +0.36(+0.87%) |
Sep 18, 2018 | 40.94 | 41.12 | 40.55 | 40.90 | 51,833 | +0.58(+1.44%) |
Sep 17, 2018 | 40.33 | 40.50 | 40.30 | 40.32 | 16,227 | -0.11(-0.27%) |
Sep 14, 2018 | 40.24 | 40.60 | 40.24 | 40.43 | 46,100 | +0.11(+0.27%) |
Sep 13, 2018 | 40.32 | 40.51 | 40.06 | 40.32 | 9,139 | +0.17(+0.42%) |
Sep 12, 2018 | 39.94 | 40.38 | 39.94 | 40.15 | 12,163 | -0.01(-0.01%) |
Sep 11, 2018 | 39.57 | 40.25 | 39.57 | 40.16 | 31,640 | -0.02(-0.04%) |
Sep 10, 2018 | 40.46 | 40.50 | 40.17 | 40.17 | 7,742 | -0.05(-0.14%) |
Sep 07, 2018 | 40.26 | 40.48 | 40.00 | 40.23 | 9,000 | -0.22(-0.54%) |
Sep 06, 2018 | 40.79 | 40.80 | 40.17 | 40.45 | 7,416 | -0.90(-2.18%) |
Sep 05, 2018 | 41.55 | 41.55 | 41.16 | 41.34 | 14,708 | -0.83(-1.96%) |
Sep 04, 2018 | 41.91 | 42.20 | 41.83 | 42.17 | 11,102 | -0.47(-1.10%) |
Aug 31, 2018 | 42.64 | 42.64 | 42.64 | 0 | -0.64(-1.48%) | |
Aug 30, 2018 | 43.42 | 43.49 | 42.94 | 43.28 | 3,552 | -1.22(-2.74%) |
Aug 29, 2018 | 44.18 | 44.50 | 44.18 | 44.50 | 2,584 | -0.76(-1.67%) |
Aug 28, 2018 | 45.80 | 45.80 | 45.23 | 45.26 | 7,492 | -1.45(-3.09%) |
Aug 27, 2018 | 46.03 | 46.70 | 46.03 | 46.70 | 3,700 | +0.35(+0.76%) |
Aug 24, 2018 | 45.46 | 46.35 | 45.46 | 46.35 | 3,600 | +1.25(+2.76%) |
Aug 23, 2018 | 44.98 | 45.37 | 44.92 | 45.10 | 8,159 | -0.91(-1.97%) |
Aug 22, 2018 | 45.54 | 46.01 | 45.35 | 46.01 | 5,965 | +0.48(+1.05%) |
Aug 21, 2018 | 45.27 | 46.04 | 45.25 | 45.53 | 13,343 | +0.80(+1.80%) |
Aug 20, 2018 | 44.58 | 44.74 | 44.47 | 44.73 | 4,701 | +0.79(+1.80%) |
Aug 17, 2018 | 43.49 | 44.01 | 43.49 | 43.94 | 6,900 | -0.22(-0.50%) |
Aug 16, 2018 | 43.99 | 44.30 | 43.99 | 44.16 | 5,866 | +0.68(+1.55%) |
Aug 15, 2018 | 43.80 | 43.80 | 43.15 | 43.48 | 5,267 | -1.91(-4.21%) |
Aug 14, 2018 | 45.23 | 45.39 | 44.76 | 45.39 | 13,119 | +0.55(+1.24%) |
Aug 13, 2018 | 44.89 | 45.04 | 44.69 | 44.84 | 5,340 | +0.54(+1.22%) |
Aug 10, 2018 | 44.54 | 44.62 | 44.11 | 44.30 | 8,900 | -1.98(-4.27%) |
Aug 09, 2018 | 46.11 | 46.27 | 46.07 | 46.27 | 7,845 | -0.55(-1.17%) |
Aug 08, 2018 | 46.55 | 46.85 | 46.55 | 46.82 | 3,565 | +0.14(+0.31%) |
Aug 07, 2018 | 46.74 | 46.86 | 46.68 | 46.68 | 4,942 | +0.09(+0.18%) |
Aug 06, 2018 | 46.28 | 46.91 | 46.28 | 46.59 | 3,883 | -0.26(-0.55%) |
Aug 03, 2018 | 46.50 | 46.85 | 46.20 | 46.85 | 3,300 | -0.18(-0.39%) |
Aug 02, 2018 | 46.66 | 47.30 | 46.54 | 47.03 | 4,396 | -0.95(-1.97%) |