Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 34.26 | 34.50 | 33.23 | 33.57 | 136,470 | -0.65(-1.90%) |
Jul 30, 2019 | 33.35 | 34.22 | 33.24 | 34.22 | 163,212 | +0.55(+1.64%) |
Jul 29, 2019 | 33.79 | 33.84 | 33.07 | 33.67 | 88,039 | -0.02(-0.06%) |
Jul 26, 2019 | 32.86 | 33.69 | 32.86 | 33.69 | 158,640 | +0.99(+3.03%) |
Jul 25, 2019 | 33.35 | 33.35 | 32.66 | 32.69 | 100,463 | -0.70(-2.09%) |
Jul 24, 2019 | 33.09 | 33.39 | 32.68 | 33.39 | 279,351 | +0.32(+0.97%) |
Jul 23, 2019 | 33.48 | 33.48 | 32.86 | 33.07 | 73,718 | -0.26(-0.79%) |
Jul 22, 2019 | 32.93 | 33.43 | 32.93 | 33.34 | 92,432 | +0.50(+1.54%) |
Jul 19, 2019 | 33.23 | 33.24 | 32.80 | 32.83 | 126,809 | -0.28(-0.85%) |
Jul 18, 2019 | 32.52 | 33.13 | 32.52 | 33.11 | 77,599 | +0.54(+1.67%) |
Jul 17, 2019 | 32.53 | 32.72 | 31.97 | 32.57 | 151,609 | +0.04(+0.12%) |
Jul 16, 2019 | 32.60 | 32.63 | 32.19 | 32.53 | 93,859 | -0.06(-0.18%) |
Jul 15, 2019 | 32.63 | 32.75 | 32.36 | 32.59 | 104,990 | -0.07(-0.21%) |
Jul 12, 2019 | 32.74 | 32.94 | 32.47 | 32.66 | 196,549 | -0.66(-1.98%) |
Jul 11, 2019 | 33.63 | 33.63 | 32.96 | 33.32 | 142,241 | -0.19(-0.58%) |
Jul 10, 2019 | 33.66 | 33.92 | 33.25 | 33.51 | 392,372 | +0.10(+0.29%) |
Jul 09, 2019 | 32.71 | 33.41 | 32.66 | 33.41 | 131,763 | +0.49(+1.47%) |
Jul 08, 2019 | 33.31 | 33.31 | 32.66 | 32.93 | 268,885 | -0.46(-1.37%) |
Jul 05, 2019 | 33.41 | 33.59 | 33.20 | 33.38 | 76,435 | -0.23(-0.67%) |
Jul 03, 2019 | 33.25 | 33.65 | 33.10 | 33.61 | 115,683 | +0.56(+1.68%) |
Jul 02, 2019 | 33.60 | 33.60 | 32.90 | 33.05 | 103,272 | -0.42(-1.27%) |
Jul 01, 2019 | 34.04 | 34.15 | 33.38 | 33.48 | 166,539 | +0.02(+0.05%) |
Jun 28, 2019 | 32.16 | 33.61 | 32.15 | 33.46 | 151,326 | +1.42(+4.42%) |
Jun 27, 2019 | 31.35 | 32.08 | 31.26 | 32.04 | 136,075 | +0.84(+2.71%) |
Jun 26, 2019 | 31.62 | 31.76 | 31.08 | 31.20 | 239,416 | -0.17(-0.56%) |
Jun 25, 2019 | 31.09 | 31.71 | 31.02 | 31.37 | 250,557 | +0.46(+1.48%) |
Jun 24, 2019 | 31.83 | 31.83 | 30.92 | 30.92 | 196,588 | -0.78(-2.45%) |
Jun 21, 2019 | 31.45 | 31.79 | 30.81 | 31.70 | 169,044 | +0.16(+0.49%) |
Jun 20, 2019 | 31.91 | 32.02 | 31.23 | 31.54 | 140,530 | +0.11(+0.34%) |
Jun 19, 2019 | 31.30 | 31.45 | 31.07 | 31.43 | 140,420 | +0.27(+0.87%) |
Jun 18, 2019 | 31.07 | 31.34 | 30.93 | 31.16 | 107,738 | +0.42(+1.36%) |
Jun 17, 2019 | 29.61 | 30.80 | 29.61 | 30.74 | 90,259 | +1.18(+4.01%) |
Jun 14, 2019 | 29.93 | 29.93 | 29.51 | 29.56 | 68,812 | -0.50(-1.65%) |
Jun 13, 2019 | 29.84 | 30.05 | 29.51 | 30.05 | 438,064 | +0.29(+0.98%) |
Jun 12, 2019 | 29.45 | 29.76 | 29.26 | 29.76 | 124,647 | +0.17(+0.56%) |
Jun 11, 2019 | 30.43 | 30.43 | 29.16 | 29.60 | 113,917 | -0.48(-1.58%) |
Jun 10, 2019 | 30.03 | 30.38 | 30.03 | 30.07 | 278,801 | +0.29(+0.98%) |
Jun 07, 2019 | 28.93 | 29.88 | 28.93 | 29.78 | 110,018 | +1.09(+3.79%) |
Jun 06, 2019 | 29.12 | 29.12 | 28.56 | 28.70 | 120,840 | -0.36(-1.24%) |
Jun 05, 2019 | 29.32 | 29.35 | 28.94 | 29.05 | 88,675 | -0.06(-0.20%) |
Jun 04, 2019 | 28.80 | 29.11 | 28.36 | 29.11 | 201,956 | +0.80(+2.81%) |
Jun 03, 2019 | 28.35 | 28.66 | 28.08 | 28.32 | 238,853 | +0.05(+0.17%) |
May 31, 2019 | 28.88 | 28.88 | 28.22 | 28.27 | 116,610 | -0.89(-3.06%) |
May 30, 2019 | 29.54 | 29.54 | 28.96 | 29.16 | 86,991 | +0.16(+0.57%) |
May 29, 2019 | 29.19 | 29.19 | 28.75 | 29.00 | 131,930 | -0.47(-1.58%) |
May 28, 2019 | 29.70 | 29.99 | 29.37 | 29.46 | 75,331 | -0.17(-0.59%) |
May 24, 2019 | 29.79 | 29.86 | 29.43 | 29.64 | 74,581 | +0.17(+0.59%) |
May 23, 2019 | 29.95 | 30.04 | 29.19 | 29.46 | 126,293 | -0.78(-2.57%) |
May 22, 2019 | 30.47 | 30.64 | 30.15 | 30.24 | 78,846 | -0.34(-1.11%) |
May 21, 2019 | 30.03 | 30.59 | 30.03 | 30.58 | 81,781 | +0.85(+2.87%) |
May 20, 2019 | 29.87 | 30.13 | 29.54 | 29.72 | 181,955 | -0.41(-1.35%) |
May 17, 2019 | 30.51 | 30.65 | 30.03 | 30.13 | 92,299 | -0.54(-1.77%) |
May 16, 2019 | 30.64 | 30.97 | 30.48 | 30.68 | 124,805 | +0.47(+1.54%) |
May 15, 2019 | 29.65 | 30.22 | 29.51 | 30.21 | 114,696 | +0.35(+1.17%) |
May 14, 2019 | 29.59 | 30.08 | 29.41 | 29.86 | 226,264 | +0.62(+2.12%) |
May 13, 2019 | 30.22 | 30.43 | 29.24 | 29.24 | 216,553 | -1.84(-5.93%) |
May 10, 2019 | 30.71 | 31.19 | 30.14 | 31.08 | 91,063 | +0.18(+0.60%) |
May 09, 2019 | 30.79 | 31.07 | 30.16 | 30.90 | 203,513 | -0.23(-0.75%) |
May 08, 2019 | 31.22 | 31.52 | 30.64 | 31.13 | 161,205 | -0.52(-1.66%) |
May 07, 2019 | 32.69 | 32.73 | 31.41 | 31.66 | 185,607 | -1.34(-4.06%) |
May 06, 2019 | 31.60 | 33.05 | 31.48 | 33.00 | 193,484 | +0.56(+1.74%) |
May 03, 2019 | 31.79 | 32.43 | 31.76 | 32.43 | 107,545 | +0.83(+2.64%) |
May 02, 2019 | 31.43 | 31.73 | 31.03 | 31.60 | 192,913 | +0.16(+0.52%) |
May 01, 2019 | 31.92 | 32.12 | 31.41 | 31.43 | 164,032 | -0.32(-1.01%) |
Apr 30, 2019 | 32.36 | 32.56 | 31.56 | 31.75 | 172,187 | -0.59(-1.83%) |
Apr 29, 2019 | 32.60 | 32.84 | 32.34 | 32.35 | 129,846 | -0.11(-0.33%) |
Apr 26, 2019 | 32.06 | 32.46 | 31.72 | 32.45 | 122,173 | +0.45(+1.40%) |
Apr 25, 2019 | 31.71 | 32.11 | 31.55 | 32.01 | 108,729 | +0.18(+0.58%) |
Apr 24, 2019 | 32.18 | 32.29 | 31.75 | 31.82 | 123,125 | -0.39(-1.21%) |
Apr 23, 2019 | 31.72 | 32.30 | 31.46 | 32.21 | 138,615 | +0.62(+1.97%) |
Apr 22, 2019 | 31.14 | 31.61 | 31.14 | 31.59 | 162,869 | +0.41(+1.31%) |
Apr 18, 2019 | 31.16 | 31.41 | 30.38 | 31.18 | 259,696 | +0.14(+0.44%) |
Apr 17, 2019 | 32.93 | 32.93 | 30.84 | 31.04 | 393,843 | -1.70(-5.19%) |
Apr 16, 2019 | 33.02 | 33.09 | 32.57 | 32.74 | 193,479 | +0.05(+0.15%) |
Apr 15, 2019 | 33.11 | 33.30 | 32.26 | 32.69 | 287,862 | -0.39(-1.17%) |
Apr 12, 2019 | 33.41 | 33.43 | 32.91 | 33.08 | 145,145 | +0.12(+0.35%) |
Apr 11, 2019 | 33.62 | 33.76 | 32.84 | 32.97 | 190,266 | -0.58(-1.74%) |
Apr 10, 2019 | 32.99 | 33.56 | 32.87 | 33.55 | 190,103 | +0.71(+2.16%) |
Apr 09, 2019 | 33.24 | 33.38 | 32.77 | 32.84 | 187,515 | -0.54(-1.63%) |
Apr 08, 2019 | 33.58 | 33.62 | 32.95 | 33.38 | 231,463 | -0.15(-0.43%) |
Apr 05, 2019 | 33.00 | 33.54 | 32.85 | 33.53 | 183,878 | +0.61(+1.86%) |
Apr 04, 2019 | 33.17 | 33.19 | 32.46 | 32.92 | 176,981 | -0.29(-0.88%) |
Apr 03, 2019 | 32.79 | 33.21 | 32.60 | 33.21 | 370,344 | +0.72(+2.21%) |
Apr 02, 2019 | 32.20 | 32.52 | 31.95 | 32.49 | 162,645 | +0.46(+1.42%) |
Apr 01, 2019 | 32.28 | 32.48 | 31.88 | 32.03 | 135,425 | +0.12(+0.36%) |
Mar 29, 2019 | 31.71 | 31.92 | 31.48 | 31.92 | 141,128 | +0.57(+1.83%) |
Mar 28, 2019 | 30.86 | 31.38 | 30.86 | 31.35 | 74,545 | +0.50(+1.60%) |
Mar 27, 2019 | 31.26 | 31.29 | 30.33 | 30.85 | 108,723 | -0.46(-1.46%) |
Mar 26, 2019 | 31.49 | 31.54 | 30.98 | 31.31 | 163,604 | +0.17(+0.56%) |
Mar 25, 2019 | 30.92 | 31.36 | 30.56 | 31.13 | 242,549 | +0.08(+0.25%) |
Mar 22, 2019 | 32.40 | 32.60 | 31.04 | 31.05 | 210,765 | -1.65(-5.05%) |
Mar 21, 2019 | 32.04 | 32.72 | 31.78 | 32.70 | 129,919 | +0.63(+1.97%) |
Mar 20, 2019 | 31.84 | 32.39 | 31.71 | 32.07 | 160,942 | +0.17(+0.55%) |
Mar 19, 2019 | 32.05 | 32.12 | 31.67 | 31.90 | 164,531 | +0.02(+0.06%) |
Mar 18, 2019 | 31.91 | 32.24 | 31.53 | 31.88 | 183,535 | +0.05(+0.15%) |
Mar 15, 2019 | 31.41 | 31.98 | 31.30 | 31.83 | 241,875 | +0.60(+1.93%) |
Mar 14, 2019 | 31.55 | 31.63 | 31.04 | 31.23 | 127,448 | -0.31(-0.98%) |
Mar 13, 2019 | 31.29 | 31.66 | 31.00 | 31.54 | 199,504 | +0.35(+1.12%) |
Mar 12, 2019 | 30.92 | 31.31 | 30.60 | 31.19 | 182,064 | +0.34(+1.10%) |
Mar 11, 2019 | 29.84 | 30.85 | 29.83 | 30.85 | 181,594 | +1.16(+3.92%) |
Mar 08, 2019 | 29.03 | 29.74 | 28.80 | 29.69 | 135,256 | +0.07(+0.23%) |
Mar 07, 2019 | 29.45 | 29.94 | 28.96 | 29.62 | 180,223 | +0.06(+0.20%) |
Mar 06, 2019 | 30.78 | 30.82 | 29.51 | 29.56 | 142,721 | -1.19(-3.88%) |
Mar 05, 2019 | 30.79 | 31.11 | 30.35 | 30.75 | 161,465 | -0.11(-0.35%) |
Mar 04, 2019 | 31.76 | 31.76 | 30.22 | 30.86 | 210,385 | -0.28(-0.90%) |
Mar 01, 2019 | 30.09 | 31.19 | 30.04 | 31.14 | 148,132 | +1.26(+4.22%) |
Feb 28, 2019 | 30.36 | 30.47 | 29.74 | 29.88 | 165,645 | -0.39(-1.28%) |
Feb 27, 2019 | 29.37 | 30.34 | 29.37 | 30.27 | 136,878 | +0.82(+2.77%) |
Feb 26, 2019 | 29.37 | 29.70 | 29.37 | 29.45 | 100,158 | -0.16(-0.52%) |
Feb 25, 2019 | 29.12 | 29.75 | 29.12 | 29.61 | 194,990 | +1.00(+3.50%) |
Feb 22, 2019 | 28.20 | 28.66 | 28.20 | 28.61 | 83,543 | +0.47(+1.66%) |
Feb 21, 2019 | 28.71 | 28.75 | 27.94 | 28.14 | 94,269 | -0.45(-1.56%) |
Feb 20, 2019 | 28.28 | 28.74 | 28.22 | 28.59 | 68,042 | +0.39(+1.38%) |
Feb 19, 2019 | 28.12 | 28.36 | 28.12 | 28.20 | 122,980 | +0.04(+0.14%) |
Feb 15, 2019 | 28.06 | 28.26 | 27.78 | 28.16 | 71,697 | +0.35(+1.26%) |
Feb 14, 2019 | 27.83 | 27.86 | 27.60 | 27.81 | 62,145 | -0.09(-0.31%) |
Feb 13, 2019 | 27.87 | 28.05 | 27.72 | 27.90 | 89,898 | +0.19(+0.70%) |
Feb 12, 2019 | 27.63 | 27.71 | 27.39 | 27.71 | 164,933 | +0.40(+1.46%) |
Feb 11, 2019 | 27.02 | 27.48 | 27.02 | 27.31 | 76,737 | +0.34(+1.26%) |
Feb 08, 2019 | 26.49 | 27.07 | 26.49 | 26.97 | 41,514 | +0.18(+0.69%) |
Feb 07, 2019 | 27.25 | 27.41 | 26.54 | 26.78 | 79,918 | -0.75(-2.72%) |
Feb 06, 2019 | 27.57 | 27.75 | 27.34 | 27.53 | 47,626 | +0.05(+0.18%) |
Feb 05, 2019 | 27.86 | 28.15 | 27.38 | 27.48 | 72,000 | -0.24(-0.88%) |
Feb 04, 2019 | 27.47 | 27.73 | 27.23 | 27.72 | 367,739 | +0.29(+1.06%) |
Feb 01, 2019 | 27.39 | 27.78 | 27.23 | 27.43 | 56,039 | +0.04(+0.14%) |
Jan 31, 2019 | 26.78 | 27.41 | 26.77 | 27.39 | 155,075 | +0.56(+2.10%) |
Jan 30, 2019 | 26.55 | 26.88 | 26.25 | 26.83 | 87,032 | +0.54(+2.07%) |
Jan 29, 2019 | 26.53 | 26.59 | 26.08 | 26.29 | 123,362 | -0.30(-1.13%) |
Jan 28, 2019 | 26.94 | 27.16 | 26.43 | 26.59 | 47,346 | -0.77(-2.83%) |
Jan 25, 2019 | 27.13 | 27.39 | 26.70 | 27.36 | 90,239 | +0.49(+1.84%) |
Jan 24, 2019 | 26.46 | 26.87 | 26.34 | 26.87 | 39,063 | +0.46(+1.73%) |
Jan 23, 2019 | 27.07 | 27.57 | 26.16 | 26.41 | 81,827 | -0.58(-2.16%) |
Jan 22, 2019 | 27.39 | 27.73 | 26.77 | 27.00 | 194,537 | -0.99(-3.54%) |
Jan 18, 2019 | 28.04 | 28.05 | 27.49 | 27.99 | 161,833 | +0.27(+0.98%) |
Jan 17, 2019 | 27.43 | 27.93 | 27.34 | 27.71 | 121,698 | +0.21(+0.78%) |
Jan 16, 2019 | 27.45 | 28.04 | 27.45 | 27.50 | 196,197 | +0.20(+0.75%) |
Jan 15, 2019 | 26.81 | 27.32 | 26.56 | 27.30 | 141,205 | +0.74(+2.78%) |
Jan 14, 2019 | 26.91 | 26.99 | 26.56 | 26.56 | 81,147 | -0.70(-2.56%) |
Jan 11, 2019 | 27.16 | 27.37 | 26.87 | 27.26 | 97,141 | -0.03(-0.11%) |
Jan 10, 2019 | 26.81 | 27.31 | 26.54 | 27.29 | 101,258 | +0.17(+0.64%) |
Jan 09, 2019 | 26.42 | 27.26 | 26.36 | 27.11 | 148,429 | +0.81(+3.06%) |
Jan 08, 2019 | 26.89 | 26.98 | 25.79 | 26.31 | 196,408 | -0.21(-0.81%) |
Jan 07, 2019 | 25.78 | 26.71 | 25.58 | 26.52 | 218,982 | +1.54(+6.18%) |
Jan 04, 2019 | 23.88 | 25.08 | 23.88 | 24.98 | 150,914 | +1.48(+6.28%) |
Jan 03, 2019 | 23.78 | 23.95 | 23.38 | 23.50 | 64,004 | -0.30(-1.26%) |
Jan 02, 2019 | 23.00 | 23.80 | 22.76 | 23.80 | 111,089 | +0.52(+2.25%) |
Dec 31, 2018 | 22.83 | 23.37 | 22.83 | 23.28 | 417,615 | +0.61(+2.70%) |
Dec 28, 2018 | 22.58 | 23.10 | 22.31 | 22.67 | 182,951 | +0.24(+1.08%) |
Dec 27, 2018 | 22.39 | 22.49 | 21.45 | 22.42 | 184,068 | -0.11(-0.49%) |
Dec 26, 2018 | 21.51 | 22.57 | 21.34 | 22.53 | 202,865 | +1.22(+5.71%) |
Dec 24, 2018 | 21.24 | 21.66 | 20.92 | 21.32 | 149,322 | +0.04(+0.18%) |
Dec 21, 2018 | 23.11 | 23.11 | 21.25 | 21.28 | 693,334 | -1.66(-7.22%) |
Dec 20, 2018 | 23.91 | 24.23 | 22.73 | 22.93 | 362,660 | -1.12(-4.67%) |
Dec 19, 2018 | 24.60 | 25.20 | 23.81 | 24.06 | 102,877 | -0.54(-2.18%) |
Dec 18, 2018 | 25.28 | 25.37 | 24.28 | 24.59 | 104,686 | -0.36(-1.43%) |
Dec 17, 2018 | 25.75 | 26.21 | 24.89 | 24.95 | 109,677 | -0.98(-3.78%) |
Dec 14, 2018 | 26.15 | 26.61 | 25.79 | 25.93 | 225,086 | -0.65(-2.43%) |
Dec 13, 2018 | 27.44 | 27.44 | 26.46 | 26.58 | 93,504 | -0.63(-2.31%) |
Dec 12, 2018 | 27.30 | 27.67 | 27.20 | 27.21 | 50,085 | +0.37(+1.38%) |
Dec 11, 2018 | 27.09 | 27.15 | 26.51 | 26.84 | 165,284 | +0.14(+0.54%) |
Dec 10, 2018 | 26.49 | 26.86 | 26.13 | 26.69 | 36,469 | +0.14(+0.53%) |
Dec 07, 2018 | 27.47 | 27.67 | 26.40 | 26.55 | 120,844 | -1.03(-3.73%) |
Dec 06, 2018 | 27.01 | 27.70 | 26.72 | 27.58 | 163,348 | -0.05(-0.17%) |
Dec 04, 2018 | 29.16 | 29.35 | 27.62 | 27.63 | 137,447 | -1.55(-5.32%) |
Dec 03, 2018 | 29.02 | 29.22 | 28.79 | 29.18 | 133,503 | +0.83(+2.92%) |
Nov 30, 2018 | 28.34 | 28.35 | 27.86 | 28.35 | 69,249 | +0.09(+0.30%) |
Nov 29, 2018 | 28.04 | 28.57 | 27.88 | 28.26 | 104,807 | +0.12(+0.41%) |
Nov 28, 2018 | 27.39 | 28.15 | 27.08 | 28.15 | 65,336 | +1.06(+3.93%) |
Nov 27, 2018 | 27.20 | 27.38 | 27.01 | 27.08 | 148,327 | -0.48(-1.73%) |
Nov 26, 2018 | 27.39 | 27.66 | 27.16 | 27.56 | 237,822 | +0.61(+2.26%) |
Nov 23, 2018 | 26.56 | 27.45 | 26.23 | 26.95 | 24,168 | +0.16(+0.60%) |
Nov 21, 2018 | 26.79 | 26.79 | 26.79 | 0 | +0.73(+2.81%) | |
Nov 20, 2018 | 26.05 | 26.46 | 25.63 | 26.06 | 132,082 | -0.53(-2.00%) |
Nov 19, 2018 | 27.71 | 27.73 | 26.40 | 26.59 | 75,838 | -1.14(-4.12%) |
Nov 16, 2018 | 27.46 | 27.84 | 27.10 | 27.73 | 60,842 | +0.15(+0.55%) |
Nov 15, 2018 | 26.63 | 27.70 | 26.49 | 27.58 | 50,142 | +0.93(+3.50%) |
Nov 14, 2018 | 27.74 | 27.82 | 26.56 | 26.65 | 64,243 | -0.81(-2.95%) |
Nov 13, 2018 | 27.27 | 27.84 | 27.27 | 27.45 | 57,015 | +0.18(+0.66%) |
Nov 12, 2018 | 28.32 | 28.32 | 27.13 | 27.27 | 83,342 | -1.15(-4.05%) |
Nov 09, 2018 | 28.60 | 28.87 | 28.26 | 28.43 | 156,677 | -0.62(-2.13%) |
Nov 08, 2018 | 29.50 | 29.64 | 28.89 | 29.04 | 379,463 | -0.21(-0.72%) |
Nov 07, 2018 | 28.81 | 29.36 | 28.59 | 29.25 | 272,116 | +0.94(+3.33%) |
Nov 06, 2018 | 28.38 | 28.71 | 28.11 | 28.31 | 105,940 | -0.21(-0.73%) |
Nov 05, 2018 | 28.79 | 28.82 | 27.93 | 28.52 | 125,838 | -0.03(-0.10%) |
Nov 02, 2018 | 28.35 | 28.74 | 27.92 | 28.55 | 357,280 | +1.26(+4.60%) |
Nov 01, 2018 | 26.59 | 27.34 | 26.57 | 27.29 | 289,346 | +0.99(+3.76%) |
Oct 31, 2018 | 26.11 | 26.64 | 26.11 | 26.30 | 73,817 | +0.72(+2.83%) |
Oct 30, 2018 | 24.61 | 25.76 | 24.61 | 25.58 | 175,210 | +0.74(+2.99%) |
Oct 29, 2018 | 25.69 | 26.07 | 24.44 | 24.84 | 129,816 | -0.48(-1.88%) |
Oct 26, 2018 | 24.91 | 25.69 | 24.72 | 25.31 | 128,620 | -0.29(-1.15%) |
Oct 25, 2018 | 25.16 | 25.92 | 24.97 | 25.61 | 240,716 | +0.63(+2.51%) |
Oct 24, 2018 | 26.88 | 27.06 | 24.94 | 24.98 | 228,917 | -1.74(-6.51%) |
Oct 23, 2018 | 26.34 | 27.11 | 25.99 | 26.72 | 198,193 | -0.19(-0.71%) |
Oct 22, 2018 | 27.45 | 27.49 | 26.68 | 26.91 | 76,262 | -0.34(-1.26%) |
Oct 19, 2018 | 28.06 | 28.45 | 27.22 | 27.25 | 116,641 | -0.69(-2.49%) |
Oct 18, 2018 | 28.68 | 28.72 | 27.74 | 27.95 | 100,287 | -0.73(-2.55%) |
Oct 17, 2018 | 28.71 | 28.89 | 28.08 | 28.68 | 72,078 | -0.01(-0.03%) |
Oct 16, 2018 | 27.67 | 28.78 | 27.50 | 28.69 | 109,923 | +1.30(+4.76%) |
Oct 15, 2018 | 27.83 | 27.83 | 26.94 | 27.39 | 89,850 | -0.30(-1.10%) |
Oct 12, 2018 | 27.74 | 28.00 | 27.25 | 27.69 | 127,570 | +0.65(+2.39%) |
Oct 11, 2018 | 27.59 | 27.74 | 26.77 | 27.05 | 147,438 | -0.06(-0.21%) |
Oct 10, 2018 | 28.45 | 28.45 | 27.09 | 27.10 | 245,410 | -1.39(-4.88%) |
Oct 09, 2018 | 28.32 | 28.83 | 28.29 | 28.49 | 167,485 | +0.19(+0.67%) |
Oct 08, 2018 | 28.72 | 28.83 | 28.01 | 28.30 | 203,427 | -0.53(-1.85%) |
Oct 05, 2018 | 29.11 | 29.61 | 28.22 | 28.83 | 244,947 | -0.44(-1.50%) |
Oct 04, 2018 | 30.41 | 30.41 | 29.08 | 29.27 | 271,537 | -1.14(-3.75%) |
Oct 03, 2018 | 30.20 | 30.61 | 30.09 | 30.41 | 169,638 | +0.19(+0.63%) |
Oct 02, 2018 | 31.22 | 31.22 | 30.15 | 30.22 | 283,597 | -0.81(-2.61%) |
Oct 01, 2018 | 32.09 | 32.09 | 30.97 | 31.03 | 166,285 | -0.78(-2.45%) |
Sep 28, 2018 | 31.84 | 32.07 | 31.74 | 31.81 | 158,884 | -0.15(-0.48%) |
Sep 27, 2018 | 31.81 | 32.12 | 31.60 | 31.97 | 201,983 | +0.45(+1.43%) |
Sep 26, 2018 | 31.89 | 31.97 | 31.48 | 31.51 | 172,335 | -0.16(-0.50%) |
Sep 25, 2018 | 31.64 | 31.87 | 31.44 | 31.67 | 252,315 | +0.34(+1.09%) |
Sep 24, 2018 | 31.13 | 31.39 | 30.79 | 31.33 | 113,967 | +0.20(+0.64%) |
Sep 21, 2018 | 32.13 | 32.19 | 31.06 | 31.13 | 331,850 | -0.90(-2.82%) |
Sep 20, 2018 | 32.18 | 32.32 | 31.85 | 32.03 | 215,830 | +0.16(+0.51%) |
Sep 19, 2018 | 32.49 | 32.59 | 31.80 | 31.87 | 226,412 | -0.52(-1.62%) |
Sep 18, 2018 | 31.52 | 32.42 | 31.49 | 32.39 | 222,077 | +0.85(+2.68%) |
Sep 17, 2018 | 32.23 | 32.23 | 31.46 | 31.55 | 229,432 | -0.49(-1.54%) |
Sep 14, 2018 | 31.96 | 32.17 | 31.69 | 32.04 | 256,611 | +0.33(+1.05%) |
Sep 13, 2018 | 31.58 | 31.82 | 31.32 | 31.71 | 442,553 | +0.39(+1.25%) |
Sep 12, 2018 | 31.52 | 31.52 | 30.89 | 31.32 | 117,776 | +0.07(+0.21%) |
Sep 11, 2018 | 30.56 | 31.29 | 30.56 | 31.25 | 130,733 | +0.51(+1.67%) |
Sep 10, 2018 | 31.19 | 31.19 | 30.50 | 30.74 | 117,419 | -0.17(-0.55%) |
Sep 07, 2018 | 30.62 | 31.38 | 30.60 | 30.91 | 137,552 | -0.09(-0.28%) |
Sep 06, 2018 | 32.07 | 32.07 | 30.99 | 30.99 | 241,539 | -1.13(-3.53%) |
Sep 05, 2018 | 32.63 | 32.72 | 31.56 | 32.13 | 279,068 | -0.37(-1.14%) |
Sep 04, 2018 | 32.78 | 33.01 | 32.00 | 32.50 | 243,767 | -0.29(-0.87%) |
Aug 31, 2018 | 32.78 | 32.78 | 32.78 | 0 | +0.31(+0.97%) | |
Aug 30, 2018 | 32.12 | 32.58 | 31.99 | 32.47 | 308,474 | +0.40(+1.24%) |
Aug 29, 2018 | 31.59 | 32.16 | 31.38 | 32.07 | 185,785 | +0.67(+2.14%) |
Aug 28, 2018 | 31.34 | 31.43 | 31.08 | 31.40 | 97,051 | +0.04(+0.14%) |
Aug 27, 2018 | 31.00 | 31.46 | 30.82 | 31.36 | 148,602 | +0.56(+1.82%) |
Aug 24, 2018 | 30.62 | 30.88 | 30.51 | 30.79 | 251,041 | +0.34(+1.13%) |
Aug 23, 2018 | 30.26 | 30.59 | 30.15 | 30.45 | 227,869 | +0.11(+0.38%) |
Aug 22, 2018 | 30.23 | 30.41 | 30.12 | 30.34 | 122,584 | +0.18(+0.60%) |
Aug 21, 2018 | 29.75 | 30.27 | 29.66 | 30.16 | 123,604 | +0.58(+1.96%) |
Aug 20, 2018 | 29.49 | 29.61 | 29.23 | 29.58 | 67,120 | +0.19(+0.65%) |
Aug 17, 2018 | 29.59 | 29.59 | 29.03 | 29.39 | 90,475 | -0.11(-0.39%) |
Aug 16, 2018 | 29.15 | 29.74 | 29.15 | 29.50 | 88,496 | +0.38(+1.31%) |
Aug 15, 2018 | 29.22 | 29.45 | 28.89 | 29.12 | 178,593 | -0.35(-1.19%) |
Aug 14, 2018 | 29.26 | 29.71 | 29.26 | 29.47 | 124,324 | +0.25(+0.85%) |
Aug 13, 2018 | 29.33 | 29.45 | 29.01 | 29.22 | 62,816 | -0.05(-0.16%) |
Aug 10, 2018 | 29.02 | 29.37 | 28.80 | 29.27 | 57,269 | +0.17(+0.59%) |
Aug 09, 2018 | 28.79 | 29.55 | 28.66 | 29.10 | 215,184 | +0.41(+1.43%) |
Aug 08, 2018 | 28.56 | 28.80 | 28.46 | 28.69 | 159,805 | +0.25(+0.87%) |
Aug 07, 2018 | 28.30 | 28.47 | 28.04 | 28.44 | 119,684 | +0.37(+1.32%) |
Aug 06, 2018 | 27.89 | 28.18 | 27.79 | 28.07 | 56,538 | +0.17(+0.61%) |
Aug 03, 2018 | 28.22 | 28.27 | 27.87 | 27.90 | 55,378 | -0.31(-1.11%) |
Aug 02, 2018 | 27.91 | 28.26 | 27.75 | 28.22 | 464,775 | +0.29(+1.02%) |