Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 26.20 | 26.26 | 25.67 | 26.02 | 154,829 | -0.18(-0.67%) |
Oct 30, 2019 | 26.26 | 26.43 | 26.02 | 26.20 | 96,113 | -0.06(-0.22%) |
Oct 29, 2019 | 26.49 | 26.55 | 26.02 | 26.26 | 154,765 | -0.29(-1.10%) |
Oct 28, 2019 | 26.96 | 27.19 | 26.49 | 26.55 | 106,891 | -0.41(-1.52%) |
Oct 25, 2019 | 26.84 | 26.96 | 26.61 | 26.96 | 103,338 | +0.18(+0.65%) |
Oct 24, 2019 | 26.84 | 26.90 | 26.58 | 26.78 | 124,183 | +0.00(+0.00%) |
Oct 23, 2019 | 26.78 | 27.08 | 26.61 | 26.78 | 105,647 | -0.06(-0.22%) |
Oct 22, 2019 | 26.78 | 27.19 | 26.67 | 26.84 | 93,080 | +0.06(+0.22%) |
Oct 21, 2019 | 26.90 | 27.02 | 26.67 | 26.78 | 90,783 | -0.06(-0.22%) |
Oct 18, 2019 | 26.50 | 26.96 | 26.44 | 26.84 | 93,244 | +0.29(+1.08%) |
Oct 17, 2019 | 26.67 | 26.76 | 26.50 | 26.56 | 69,697 | -0.06(-0.22%) |
Oct 16, 2019 | 26.78 | 27.01 | 26.56 | 26.61 | 77,766 | -0.17(-0.64%) |
Oct 15, 2019 | 26.61 | 27.07 | 26.50 | 26.78 | 69,981 | +0.17(+0.65%) |
Oct 14, 2019 | 26.84 | 26.84 | 26.44 | 26.61 | 59,932 | -0.34(-1.28%) |
Oct 11, 2019 | 27.13 | 27.13 | 26.84 | 26.96 | 121,315 | +0.17(+0.64%) |
Oct 10, 2019 | 26.73 | 26.78 | 26.56 | 26.78 | 70,936 | +0.23(+0.86%) |
Oct 09, 2019 | 27.13 | 27.24 | 26.53 | 26.56 | 179,537 | -0.34(-1.28%) |
Oct 08, 2019 | 27.24 | 27.24 | 26.73 | 26.90 | 130,324 | -0.40(-1.47%) |
Oct 07, 2019 | 27.64 | 27.76 | 27.24 | 27.30 | 134,497 | -0.52(-1.86%) |
Oct 04, 2019 | 27.64 | 27.93 | 27.59 | 27.82 | 91,937 | +0.17(+0.62%) |
Oct 03, 2019 | 27.53 | 27.64 | 26.96 | 27.64 | 151,495 | +0.23(+0.84%) |
Oct 02, 2019 | 27.99 | 27.99 | 27.30 | 27.42 | 282,959 | -0.63(-2.25%) |
Oct 01, 2019 | 28.28 | 28.39 | 27.90 | 28.05 | 191,613 | -0.23(-0.81%) |
Sep 30, 2019 | 28.22 | 28.28 | 27.99 | 28.28 | 110,208 | +0.06(+0.20%) |
Sep 27, 2019 | 28.10 | 28.39 | 27.99 | 28.22 | 64,668 | +0.06(+0.20%) |
Sep 26, 2019 | 28.45 | 28.45 | 27.93 | 28.16 | 132,076 | -0.34(-1.21%) |
Sep 25, 2019 | 28.33 | 28.68 | 28.07 | 28.51 | 91,248 | +0.06(+0.20%) |
Sep 24, 2019 | 29.08 | 29.25 | 28.28 | 28.45 | 112,483 | -0.63(-2.17%) |
Sep 23, 2019 | 29.08 | 29.37 | 28.79 | 29.08 | 81,820 | +0.06(+0.20%) |
Sep 20, 2019 | 29.25 | 29.62 | 29.02 | 29.02 | 115,596 | -0.17(-0.59%) |
Sep 19, 2019 | 29.36 | 29.53 | 29.02 | 29.19 | 119,890 | -0.06(-0.19%) |
Sep 18, 2019 | 28.97 | 29.36 | 28.91 | 29.25 | 102,318 | +0.17(+0.58%) |
Sep 17, 2019 | 29.02 | 29.36 | 28.69 | 29.08 | 153,398 | +0.00(+0.00%) |
Sep 16, 2019 | 29.70 | 29.81 | 29.02 | 29.08 | 180,276 | +0.40(+1.38%) |
Sep 13, 2019 | 27.95 | 28.74 | 27.95 | 28.69 | 95,542 | +0.79(+2.83%) |
Sep 12, 2019 | 28.23 | 28.29 | 27.84 | 27.89 | 135,687 | -0.40(-1.40%) |
Sep 11, 2019 | 28.01 | 28.46 | 28.01 | 28.29 | 69,890 | +0.17(+0.60%) |
Sep 10, 2019 | 27.95 | 28.26 | 27.95 | 28.12 | 94,842 | +0.28(+1.01%) |
Sep 09, 2019 | 27.22 | 27.98 | 27.22 | 27.84 | 111,094 | +0.73(+2.71%) |
Sep 06, 2019 | 27.39 | 27.56 | 26.99 | 27.10 | 122,779 | -0.45(-1.64%) |
Sep 05, 2019 | 27.56 | 27.87 | 27.44 | 27.56 | 77,280 | +0.14(+0.52%) |
Sep 04, 2019 | 27.22 | 27.56 | 27.22 | 27.41 | 94,936 | +0.31(+1.15%) |
Sep 03, 2019 | 27.10 | 27.27 | 26.84 | 27.10 | 109,433 | -0.28(-1.03%) |
Aug 30, 2019 | 27.56 | 27.94 | 27.13 | 27.39 | 109,143 | +0.00(+0.00%) |
Aug 29, 2019 | 26.93 | 27.44 | 26.71 | 27.39 | 121,913 | +0.68(+2.54%) |
Aug 28, 2019 | 26.14 | 26.88 | 26.14 | 26.71 | 157,540 | +0.90(+3.50%) |
Aug 27, 2019 | 26.09 | 26.26 | 25.64 | 25.81 | 184,014 | -0.28(-1.08%) |
Aug 26, 2019 | 26.31 | 26.37 | 25.97 | 26.09 | 186,308 | +0.06(+0.22%) |
Aug 23, 2019 | 26.82 | 26.88 | 25.97 | 26.03 | 225,175 | -0.90(-3.35%) |
Aug 22, 2019 | 27.44 | 27.50 | 26.93 | 26.93 | 79,702 | -0.51(-1.85%) |
Aug 21, 2019 | 27.50 | 27.78 | 27.33 | 27.44 | 443,967 | +0.00(+0.00%) |
Aug 20, 2019 | 27.39 | 27.61 | 27.19 | 27.44 | 152,431 | +0.23(+0.83%) |
Aug 19, 2019 | 26.99 | 27.44 | 26.99 | 27.22 | 177,766 | +0.33(+1.24%) |
Aug 16, 2019 | 26.27 | 26.88 | 26.22 | 26.88 | 110,450 | +0.67(+2.54%) |
Aug 15, 2019 | 26.27 | 26.44 | 26.11 | 26.22 | 206,643 | -0.17(-0.63%) |
Aug 14, 2019 | 26.66 | 26.94 | 26.00 | 26.38 | 704,737 | -0.56(-2.06%) |
Aug 13, 2019 | 26.94 | 27.41 | 26.77 | 26.94 | 151,537 | +0.00(+0.00%) |
Aug 12, 2019 | 27.55 | 27.55 | 26.94 | 26.94 | 134,261 | -0.67(-2.41%) |
Aug 09, 2019 | 27.55 | 27.77 | 27.38 | 27.61 | 146,709 | +0.11(+0.40%) |
Aug 08, 2019 | 27.38 | 27.72 | 27.05 | 27.49 | 245,902 | +0.28(+1.02%) |
Aug 07, 2019 | 27.66 | 27.66 | 26.77 | 27.22 | 427,473 | -0.58(-2.10%) |
Aug 06, 2019 | 28.27 | 28.33 | 27.49 | 27.80 | 211,939 | +0.03(+0.10%) |
Aug 05, 2019 | 28.66 | 28.88 | 27.77 | 27.77 | 314,557 | -1.22(-4.21%) |
Aug 02, 2019 | 29.38 | 29.49 | 28.88 | 28.99 | 119,092 | -0.33(-1.14%) |
Aug 01, 2019 | 29.77 | 29.91 | 29.22 | 29.33 | 165,437 | -0.61(-2.04%) |
Jul 31, 2019 | 30.33 | 30.38 | 29.66 | 29.94 | 136,856 | -0.33(-1.10%) |
Jul 30, 2019 | 30.11 | 30.33 | 29.83 | 30.27 | 132,815 | +0.28(+0.93%) |
Jul 29, 2019 | 30.61 | 30.77 | 29.99 | 29.99 | 127,671 | -0.56(-1.82%) |
Jul 26, 2019 | 31.05 | 31.05 | 30.55 | 30.55 | 126,887 | -0.33(-1.08%) |
Jul 25, 2019 | 31.16 | 31.22 | 30.88 | 30.88 | 89,909 | -0.28(-0.89%) |
Jul 24, 2019 | 31.11 | 31.38 | 31.11 | 31.16 | 108,273 | -0.06(-0.18%) |
Jul 23, 2019 | 31.38 | 31.55 | 31.22 | 31.22 | 144,644 | -0.11(-0.35%) |
Jul 22, 2019 | 30.99 | 31.38 | 30.99 | 31.33 | 149,764 | +0.33(+1.08%) |
Jul 19, 2019 | 30.94 | 31.05 | 30.75 | 30.99 | 155,935 | -0.16(-0.53%) |
Jul 18, 2019 | 31.32 | 31.32 | 30.78 | 31.16 | 125,268 | -0.27(-0.87%) |
Jul 17, 2019 | 31.60 | 31.65 | 31.21 | 31.43 | 100,875 | -0.16(-0.52%) |
Jul 16, 2019 | 31.65 | 31.65 | 31.43 | 31.60 | 100,715 | +0.00(+0.00%) |
Jul 15, 2019 | 31.65 | 31.65 | 31.49 | 31.60 | 75,553 | -0.05(-0.17%) |
Jul 12, 2019 | 31.43 | 31.71 | 31.43 | 31.65 | 73,155 | +0.22(+0.70%) |
Jul 11, 2019 | 31.60 | 31.65 | 31.38 | 31.43 | 87,350 | +0.00(+0.00%) |
Jul 10, 2019 | 31.05 | 31.60 | 31.05 | 31.43 | 102,793 | +0.49(+1.59%) |
Jul 09, 2019 | 30.94 | 30.99 | 30.72 | 30.94 | 61,178 | -0.11(-0.35%) |
Jul 08, 2019 | 31.16 | 31.38 | 30.95 | 31.05 | 66,510 | -0.16(-0.53%) |
Jul 05, 2019 | 30.72 | 31.21 | 30.72 | 31.21 | 90,650 | +0.38(+1.24%) |
Jul 03, 2019 | 30.72 | 31.10 | 30.61 | 30.83 | 63,166 | +0.27(+0.90%) |
Jul 02, 2019 | 30.67 | 30.67 | 30.17 | 30.56 | 94,062 | -0.05(-0.18%) |
Jul 01, 2019 | 30.78 | 30.94 | 30.50 | 30.61 | 125,337 | +0.11(+0.36%) |
Jun 28, 2019 | 30.06 | 30.50 | 29.95 | 30.50 | 129,802 | +0.66(+2.20%) |
Jun 27, 2019 | 29.95 | 30.12 | 29.84 | 29.84 | 74,483 | -0.22(-0.73%) |
Jun 26, 2019 | 29.90 | 30.34 | 29.68 | 30.06 | 101,281 | +0.22(+0.73%) |
Jun 25, 2019 | 29.84 | 29.95 | 29.60 | 29.84 | 77,765 | -0.16(-0.55%) |
Jun 24, 2019 | 30.28 | 30.28 | 29.73 | 30.01 | 135,287 | -0.22(-0.72%) |
Jun 21, 2019 | 29.84 | 30.34 | 29.84 | 30.23 | 173,721 | +0.33(+1.10%) |
Jun 20, 2019 | 29.84 | 30.15 | 29.74 | 29.90 | 127,335 | +0.44(+1.49%) |
Jun 19, 2019 | 29.35 | 29.68 | 29.33 | 29.46 | 139,056 | +0.11(+0.37%) |
Jun 18, 2019 | 29.57 | 29.73 | 29.35 | 29.35 | 116,414 | +0.00(+0.00%) |
Jun 17, 2019 | 29.30 | 29.40 | 29.03 | 29.35 | 75,446 | +0.05(+0.18%) |
Jun 14, 2019 | 29.84 | 29.84 | 29.19 | 29.30 | 145,781 | -0.54(-1.81%) |
Jun 13, 2019 | 29.68 | 29.84 | 29.57 | 29.84 | 130,010 | +0.54(+1.84%) |
Jun 12, 2019 | 29.62 | 29.62 | 29.19 | 29.30 | 119,862 | -0.38(-1.27%) |
Jun 11, 2019 | 29.41 | 29.84 | 29.41 | 29.68 | 120,296 | +0.38(+1.29%) |
Jun 10, 2019 | 29.25 | 29.57 | 29.19 | 29.30 | 165,429 | +0.05(+0.18%) |
Jun 07, 2019 | 29.30 | 29.57 | 29.19 | 29.25 | 301,662 | -0.11(-0.37%) |
Jun 06, 2019 | 29.19 | 29.46 | 29.14 | 29.35 | 102,734 | +0.27(+0.93%) |
Jun 05, 2019 | 29.62 | 29.62 | 28.92 | 29.08 | 134,107 | -0.54(-1.82%) |
Jun 04, 2019 | 29.14 | 29.62 | 29.14 | 29.62 | 134,342 | +0.76(+2.62%) |
Jun 03, 2019 | 29.08 | 29.19 | 28.76 | 28.87 | 123,798 | +0.00(+0.00%) |
May 31, 2019 | 28.54 | 28.87 | 28.33 | 28.87 | 191,835 | -0.16(-0.56%) |
May 30, 2019 | 29.78 | 29.78 | 28.87 | 29.03 | 122,664 | -0.76(-2.54%) |
May 29, 2019 | 29.35 | 29.78 | 28.60 | 29.78 | 146,632 | +0.38(+1.28%) |
May 28, 2019 | 30.11 | 30.16 | 29.41 | 29.41 | 102,919 | -0.59(-1.98%) |
May 24, 2019 | 29.89 | 30.11 | 29.73 | 30.00 | 83,120 | +0.32(+1.09%) |
May 23, 2019 | 30.38 | 30.38 | 29.41 | 29.68 | 274,892 | -1.03(-3.34%) |
May 22, 2019 | 30.86 | 30.86 | 30.51 | 30.70 | 179,830 | -0.27(-0.87%) |
May 21, 2019 | 30.54 | 31.03 | 30.49 | 30.97 | 249,619 | +0.43(+1.41%) |
May 20, 2019 | 30.70 | 30.70 | 30.38 | 30.54 | 148,956 | +0.00(+0.00%) |
May 17, 2019 | 30.81 | 30.86 | 30.49 | 30.54 | 145,022 | -0.27(-0.86%) |
May 16, 2019 | 30.49 | 30.86 | 30.49 | 30.81 | 100,702 | +0.43(+1.40%) |
May 15, 2019 | 30.06 | 30.52 | 29.93 | 30.38 | 103,032 | +0.16(+0.53%) |
May 14, 2019 | 29.95 | 30.43 | 29.80 | 30.22 | 92,277 | +0.53(+1.79%) |
May 13, 2019 | 30.01 | 30.17 | 29.64 | 29.69 | 109,515 | -0.43(-1.41%) |
May 10, 2019 | 29.58 | 30.31 | 29.21 | 30.11 | 182,950 | +0.64(+2.17%) |
May 09, 2019 | 29.80 | 29.84 | 29.16 | 29.48 | 289,507 | -0.43(-1.42%) |
May 08, 2019 | 30.17 | 30.33 | 29.85 | 29.90 | 147,617 | -0.32(-1.06%) |
May 07, 2019 | 30.06 | 30.22 | 29.69 | 30.22 | 317,304 | +0.08(+0.26%) |
May 06, 2019 | 29.85 | 30.33 | 29.80 | 30.14 | 106,946 | -0.19(-0.61%) |
May 03, 2019 | 30.06 | 30.38 | 30.06 | 30.33 | 189,096 | +0.37(+1.24%) |
May 02, 2019 | 30.70 | 30.70 | 29.95 | 29.95 | 248,144 | -0.80(-2.60%) |
May 01, 2019 | 30.86 | 30.97 | 30.65 | 30.75 | 207,511 | +0.00(+0.00%) |
Apr 30, 2019 | 31.39 | 31.55 | 30.75 | 30.75 | 252,676 | -0.64(-2.03%) |
Apr 29, 2019 | 31.13 | 31.39 | 30.97 | 31.39 | 91,507 | +0.32(+1.03%) |
Apr 26, 2019 | 31.18 | 31.28 | 30.86 | 31.07 | 207,233 | -0.16(-0.51%) |
Apr 25, 2019 | 31.28 | 31.39 | 31.07 | 31.23 | 161,329 | -0.05(-0.17%) |
Apr 24, 2019 | 31.76 | 31.76 | 31.23 | 31.28 | 164,004 | -0.43(-1.34%) |
Apr 23, 2019 | 31.82 | 31.92 | 31.66 | 31.71 | 206,977 | -0.05(-0.17%) |
Apr 22, 2019 | 31.39 | 31.82 | 31.34 | 31.76 | 272,692 | +0.74(+2.40%) |
Apr 18, 2019 | 31.33 | 31.33 | 30.86 | 31.02 | 207,010 | -0.26(-0.84%) |
Apr 17, 2019 | 31.60 | 31.70 | 31.23 | 31.28 | 269,940 | -0.21(-0.67%) |
Apr 16, 2019 | 31.70 | 31.81 | 31.42 | 31.49 | 251,890 | -0.16(-0.50%) |
Apr 15, 2019 | 31.81 | 31.86 | 31.58 | 31.65 | 131,677 | -0.10(-0.33%) |
Apr 12, 2019 | 31.86 | 32.12 | 31.75 | 31.75 | 175,020 | +0.10(+0.33%) |
Apr 11, 2019 | 31.44 | 31.70 | 31.33 | 31.65 | 94,264 | +0.21(+0.67%) |
Apr 10, 2019 | 31.49 | 31.70 | 31.39 | 31.44 | 156,856 | +0.00(+0.00%) |
Apr 09, 2019 | 31.91 | 31.96 | 31.39 | 31.44 | 231,610 | -0.47(-1.48%) |
Apr 08, 2019 | 32.02 | 32.17 | 31.91 | 31.91 | 256,749 | -0.05(-0.16%) |
Apr 05, 2019 | 31.54 | 32.02 | 31.54 | 31.96 | 121,652 | +0.47(+1.50%) |
Apr 04, 2019 | 31.60 | 31.70 | 31.44 | 31.49 | 97,784 | +0.00(+0.00%) |
Apr 03, 2019 | 31.81 | 31.91 | 31.49 | 31.49 | 135,288 | -0.16(-0.50%) |
Apr 02, 2019 | 31.65 | 31.81 | 31.49 | 31.65 | 94,645 | +0.00(+0.00%) |
Apr 01, 2019 | 31.44 | 31.81 | 31.34 | 31.65 | 123,256 | +0.37(+1.17%) |
Mar 29, 2019 | 31.23 | 31.49 | 31.12 | 31.28 | 77,126 | +0.11(+0.34%) |
Mar 28, 2019 | 30.86 | 31.18 | 30.76 | 31.18 | 113,869 | +0.31(+1.02%) |
Mar 27, 2019 | 31.23 | 31.29 | 30.81 | 30.86 | 161,922 | -0.37(-1.18%) |
Mar 26, 2019 | 31.23 | 31.68 | 31.02 | 31.23 | 139,977 | +0.16(+0.51%) |
Mar 25, 2019 | 31.18 | 31.33 | 30.65 | 31.07 | 125,891 | -0.21(-0.67%) |
Mar 22, 2019 | 31.65 | 31.70 | 31.12 | 31.28 | 136,209 | -0.68(-2.13%) |
Mar 21, 2019 | 31.60 | 32.02 | 31.44 | 31.96 | 129,456 | +0.31(+0.99%) |
Mar 20, 2019 | 31.60 | 31.96 | 31.23 | 31.65 | 162,883 | +0.11(+0.33%) |
Mar 19, 2019 | 31.44 | 31.85 | 31.39 | 31.54 | 165,742 | +0.26(+0.83%) |
Mar 18, 2019 | 30.87 | 31.44 | 30.77 | 31.28 | 161,403 | +0.41(+1.34%) |
Mar 15, 2019 | 30.77 | 30.97 | 30.66 | 30.87 | 108,213 | +0.05(+0.17%) |
Mar 14, 2019 | 30.87 | 30.97 | 30.71 | 30.82 | 75,047 | +0.00(+0.00%) |
Mar 13, 2019 | 30.82 | 31.00 | 30.71 | 30.82 | 94,808 | +0.10(+0.34%) |
Mar 12, 2019 | 30.92 | 31.03 | 30.66 | 30.71 | 68,998 | -0.16(-0.50%) |
Mar 11, 2019 | 30.40 | 30.92 | 30.27 | 30.87 | 211,952 | +0.57(+1.88%) |
Mar 08, 2019 | 30.15 | 30.30 | 29.63 | 30.30 | 222,662 | -0.05(-0.17%) |
Mar 07, 2019 | 30.15 | 30.46 | 29.99 | 30.35 | 131,006 | +0.26(+0.86%) |
Mar 06, 2019 | 30.30 | 30.40 | 30.00 | 30.09 | 94,739 | -0.31(-1.02%) |
Mar 05, 2019 | 30.46 | 30.56 | 30.09 | 30.40 | 174,864 | -0.05(-0.17%) |
Mar 04, 2019 | 30.40 | 30.61 | 30.09 | 30.46 | 127,347 | +0.16(+0.51%) |
Mar 01, 2019 | 30.20 | 30.56 | 30.04 | 30.30 | 158,583 | +0.10(+0.34%) |
Feb 28, 2019 | 30.61 | 30.61 | 30.09 | 30.20 | 99,744 | -0.26(-0.85%) |
Feb 27, 2019 | 30.61 | 30.77 | 30.20 | 30.46 | 135,635 | +0.00(+0.00%) |
Feb 26, 2019 | 31.08 | 31.18 | 30.46 | 30.46 | 108,473 | -0.62(-2.00%) |
Feb 25, 2019 | 30.87 | 31.16 | 30.82 | 31.08 | 173,709 | +0.21(+0.67%) |
Feb 22, 2019 | 30.87 | 31.26 | 30.87 | 30.87 | 92,169 | +0.05(+0.17%) |
Feb 21, 2019 | 31.39 | 31.65 | 30.66 | 30.82 | 158,171 | -0.52(-1.65%) |
Feb 20, 2019 | 31.60 | 31.65 | 31.18 | 31.34 | 123,322 | -0.16(-0.49%) |
Feb 19, 2019 | 30.67 | 31.70 | 30.62 | 31.49 | 280,122 | +0.72(+2.33%) |
Feb 15, 2019 | 30.67 | 30.93 | 30.67 | 30.78 | 170,040 | +0.20(+0.67%) |
Feb 14, 2019 | 30.21 | 30.67 | 30.06 | 30.57 | 180,124 | +0.23(+0.76%) |
Feb 13, 2019 | 29.91 | 30.37 | 29.83 | 30.34 | 145,653 | +0.54(+1.80%) |
Feb 12, 2019 | 29.60 | 29.86 | 29.40 | 29.80 | 109,858 | +0.56(+1.92%) |
Feb 11, 2019 | 29.19 | 29.29 | 28.88 | 29.24 | 128,786 | -0.05(-0.17%) |
Feb 08, 2019 | 29.45 | 29.55 | 28.63 | 29.29 | 172,876 | -0.10(-0.35%) |
Feb 07, 2019 | 30.11 | 30.12 | 29.04 | 29.40 | 218,762 | -0.82(-2.71%) |
Feb 06, 2019 | 30.57 | 30.67 | 30.21 | 30.21 | 82,455 | -0.31(-1.01%) |
Feb 05, 2019 | 30.67 | 30.88 | 30.52 | 30.52 | 94,756 | -0.15(-0.50%) |
Feb 04, 2019 | 30.37 | 30.78 | 30.16 | 30.67 | 141,314 | +0.26(+0.84%) |
Feb 01, 2019 | 29.96 | 30.42 | 29.86 | 30.42 | 159,418 | +0.41(+1.36%) |
Jan 31, 2019 | 30.47 | 30.67 | 29.75 | 30.01 | 169,164 | -0.36(-1.18%) |
Jan 30, 2019 | 30.11 | 30.60 | 29.80 | 30.37 | 170,951 | +0.41(+1.37%) |
Jan 29, 2019 | 29.55 | 30.11 | 29.50 | 29.96 | 168,231 | +0.41(+1.38%) |
Jan 28, 2019 | 29.40 | 29.60 | 29.04 | 29.55 | 237,576 | +0.00(+0.00%) |
Jan 25, 2019 | 29.40 | 29.70 | 29.27 | 29.55 | 167,242 | +0.31(+1.05%) |
Jan 24, 2019 | 28.94 | 29.37 | 28.83 | 29.24 | 139,261 | +0.36(+1.24%) |
Jan 23, 2019 | 29.24 | 29.60 | 28.68 | 28.88 | 152,931 | -0.31(-1.05%) |
Jan 22, 2019 | 29.60 | 29.75 | 29.09 | 29.19 | 174,251 | -0.56(-1.89%) |
Jan 18, 2019 | 29.70 | 30.01 | 29.55 | 29.75 | 235,772 | +0.05(+0.17%) |
Jan 17, 2019 | 29.60 | 29.85 | 29.35 | 29.70 | 125,931 | +0.05(+0.17%) |
Jan 16, 2019 | 29.55 | 29.88 | 29.55 | 29.65 | 140,796 | +0.10(+0.34%) |
Jan 15, 2019 | 28.90 | 29.65 | 28.90 | 29.55 | 64,950 | +0.66(+2.27%) |
Jan 14, 2019 | 29.00 | 29.25 | 28.64 | 28.90 | 156,010 | -0.35(-1.21%) |
Jan 11, 2019 | 29.40 | 29.70 | 29.05 | 29.25 | 177,136 | -0.40(-1.36%) |
Jan 10, 2019 | 29.91 | 30.01 | 29.35 | 29.65 | 174,637 | -0.25(-0.84%) |
Jan 09, 2019 | 30.01 | 30.16 | 29.65 | 29.91 | 283,508 | +0.30(+1.02%) |
Jan 08, 2019 | 28.90 | 29.80 | 28.90 | 29.60 | 213,035 | +1.06(+3.71%) |
Jan 07, 2019 | 28.29 | 29.20 | 28.29 | 28.54 | 180,038 | +0.45(+1.62%) |
Jan 04, 2019 | 26.93 | 28.29 | 26.83 | 28.09 | 260,083 | +1.66(+6.30%) |
Jan 03, 2019 | 26.12 | 26.73 | 25.97 | 26.43 | 193,644 | +0.30(+1.16%) |
Jan 02, 2019 | 25.27 | 26.53 | 25.11 | 26.12 | 197,120 | +0.81(+3.19%) |
Dec 31, 2018 | 25.21 | 25.72 | 24.99 | 25.32 | 303,231 | +0.35(+1.41%) |
Dec 28, 2018 | 25.21 | 25.57 | 24.51 | 24.96 | 285,623 | -0.20(-0.80%) |
Dec 27, 2018 | 25.27 | 25.52 | 24.01 | 25.16 | 401,696 | -0.61(-2.35%) |
Dec 26, 2018 | 24.16 | 25.82 | 23.75 | 25.77 | 491,224 | +1.77(+7.35%) |
Dec 24, 2018 | 25.06 | 25.06 | 24.00 | 24.00 | 339,024 | -1.31(-5.18%) |
Dec 21, 2018 | 25.87 | 26.37 | 25.27 | 25.32 | 265,080 | -0.45(-1.76%) |
Dec 20, 2018 | 26.98 | 27.38 | 25.57 | 25.77 | 470,243 | -1.41(-5.19%) |
Dec 19, 2018 | 27.13 | 28.12 | 26.98 | 27.18 | 221,138 | +0.05(+0.18%) |
Dec 18, 2018 | 27.87 | 28.21 | 26.79 | 27.13 | 320,160 | -0.59(-2.14%) |
Dec 17, 2018 | 29.21 | 29.21 | 27.63 | 27.73 | 353,273 | -1.48(-5.08%) |
Dec 14, 2018 | 29.80 | 30.00 | 29.16 | 29.21 | 128,648 | -0.64(-2.15%) |
Dec 13, 2018 | 29.36 | 29.95 | 29.06 | 29.85 | 219,760 | +0.49(+1.68%) |
Dec 12, 2018 | 29.41 | 29.70 | 29.11 | 29.36 | 171,007 | +0.30(+1.02%) |
Dec 11, 2018 | 29.55 | 29.65 | 28.86 | 29.06 | 187,589 | +0.05(+0.17%) |
Dec 10, 2018 | 29.41 | 29.46 | 28.32 | 29.01 | 330,560 | -0.54(-1.84%) |
Dec 07, 2018 | 30.05 | 30.69 | 29.50 | 29.55 | 139,312 | -0.25(-0.83%) |
Dec 06, 2018 | 29.65 | 29.80 | 28.71 | 29.80 | 357,422 | -0.35(-1.15%) |
Dec 04, 2018 | 31.18 | 31.23 | 30.15 | 30.15 | 116,811 | -1.19(-3.79%) |
Dec 03, 2018 | 30.84 | 31.38 | 30.64 | 31.33 | 351,588 | +1.09(+3.59%) |
Nov 30, 2018 | 30.44 | 30.54 | 29.70 | 30.25 | 171,362 | -0.44(-1.45%) |
Nov 29, 2018 | 30.15 | 30.94 | 30.10 | 30.69 | 222,432 | +0.54(+1.80%) |
Nov 28, 2018 | 29.50 | 30.20 | 29.21 | 30.15 | 235,571 | +0.69(+2.35%) |
Nov 27, 2018 | 29.95 | 30.15 | 29.41 | 29.46 | 193,792 | -0.40(-1.32%) |
Nov 26, 2018 | 29.80 | 30.25 | 29.70 | 29.85 | 179,877 | +0.40(+1.34%) |
Nov 23, 2018 | 29.85 | 29.90 | 29.26 | 29.46 | 166,182 | -0.89(-2.93%) |
Nov 21, 2018 | 30.34 | 30.34 | 30.34 | 0 | +0.84(+2.85%) | |
Nov 20, 2018 | 30.39 | 30.49 | 29.16 | 29.50 | 391,974 | -1.14(-3.71%) |
Nov 19, 2018 | 30.93 | 31.18 | 30.54 | 30.64 | 139,689 | -0.34(-1.10%) |
Nov 16, 2018 | 30.84 | 31.20 | 30.69 | 30.98 | 122,570 | +0.19(+0.63%) |
Nov 15, 2018 | 30.30 | 30.84 | 30.11 | 30.79 | 155,738 | +0.58(+1.93%) |
Nov 14, 2018 | 30.69 | 30.89 | 30.06 | 30.20 | 260,844 | -0.10(-0.32%) |
Nov 13, 2018 | 30.93 | 31.32 | 30.20 | 30.30 | 192,916 | -0.63(-2.04%) |
Nov 12, 2018 | 31.76 | 31.76 | 30.88 | 30.93 | 138,026 | -0.87(-2.75%) |
Nov 09, 2018 | 31.81 | 32.10 | 31.22 | 31.81 | 132,084 | -0.15(-0.46%) |
Nov 08, 2018 | 32.24 | 32.83 | 31.95 | 31.95 | 230,968 | -0.29(-0.90%) |
Nov 07, 2018 | 31.61 | 32.54 | 31.56 | 32.24 | 205,386 | +0.83(+2.63%) |
Nov 06, 2018 | 31.52 | 31.56 | 30.93 | 31.42 | 191,600 | -0.05(-0.15%) |
Nov 05, 2018 | 31.08 | 31.56 | 30.88 | 31.47 | 282,713 | +0.49(+1.57%) |
Nov 02, 2018 | 31.56 | 31.81 | 30.64 | 30.98 | 330,910 | -0.58(-1.85%) |