Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 24.39 | 24.45 | 24.15 | 24.21 | 82,402 | -0.24(-0.97%) |
Nov 27, 2019 | 24.51 | 24.57 | 23.97 | 24.45 | 130,142 | -0.06(-0.24%) |
Nov 26, 2019 | 25.10 | 25.22 | 24.39 | 24.51 | 110,549 | -0.59(-2.37%) |
Nov 25, 2019 | 24.63 | 25.10 | 24.57 | 25.10 | 135,572 | +0.24(+0.96%) |
Nov 22, 2019 | 24.63 | 24.93 | 24.51 | 24.87 | 413,727 | +0.30(+1.21%) |
Nov 21, 2019 | 24.15 | 24.63 | 23.91 | 24.57 | 190,951 | +0.54(+2.23%) |
Nov 20, 2019 | 23.91 | 24.03 | 23.56 | 24.03 | 208,249 | +0.24(+1.00%) |
Nov 19, 2019 | 24.44 | 24.44 | 23.74 | 23.80 | 223,910 | -0.64(-2.63%) |
Nov 18, 2019 | 25.02 | 25.02 | 24.20 | 24.44 | 222,262 | -0.47(-1.87%) |
Nov 15, 2019 | 24.61 | 25.02 | 24.61 | 24.90 | 145,725 | +0.35(+1.43%) |
Nov 14, 2019 | 24.73 | 24.79 | 24.50 | 24.55 | 215,440 | -0.17(-0.71%) |
Nov 13, 2019 | 24.96 | 25.02 | 24.55 | 24.73 | 162,671 | -0.29(-1.17%) |
Nov 12, 2019 | 25.20 | 25.49 | 24.90 | 25.02 | 115,381 | -0.06(-0.23%) |
Nov 11, 2019 | 25.55 | 25.55 | 25.08 | 25.08 | 80,058 | -0.47(-1.83%) |
Nov 08, 2019 | 25.72 | 25.72 | 25.25 | 25.55 | 147,508 | -0.17(-0.68%) |
Nov 07, 2019 | 26.24 | 26.36 | 25.43 | 25.72 | 190,612 | -0.29(-1.12%) |
Nov 06, 2019 | 26.65 | 26.71 | 25.95 | 26.01 | 95,824 | -0.52(-1.98%) |
Nov 05, 2019 | 27.06 | 27.06 | 26.30 | 26.54 | 118,521 | -0.52(-1.94%) |
Nov 04, 2019 | 26.65 | 27.18 | 26.54 | 27.06 | 128,250 | +0.58(+2.20%) |
Nov 01, 2019 | 26.13 | 26.54 | 26.13 | 26.48 | 100,099 | +0.47(+1.79%) |
Oct 31, 2019 | 26.19 | 26.24 | 25.66 | 26.01 | 154,908 | -0.17(-0.67%) |
Oct 30, 2019 | 26.24 | 26.42 | 26.01 | 26.19 | 96,162 | -0.06(-0.22%) |
Oct 29, 2019 | 26.48 | 26.54 | 26.01 | 26.24 | 154,844 | -0.29(-1.10%) |
Oct 28, 2019 | 26.94 | 27.18 | 26.48 | 26.54 | 106,946 | -0.41(-1.52%) |
Oct 25, 2019 | 26.83 | 26.94 | 26.59 | 26.94 | 103,391 | +0.18(+0.65%) |
Oct 24, 2019 | 26.83 | 26.89 | 26.57 | 26.77 | 124,247 | +0.00(+0.00%) |
Oct 23, 2019 | 26.77 | 27.06 | 26.59 | 26.77 | 105,701 | -0.06(-0.22%) |
Oct 22, 2019 | 26.77 | 27.18 | 26.65 | 26.83 | 93,128 | +0.06(+0.22%) |
Oct 21, 2019 | 26.89 | 27.00 | 26.65 | 26.77 | 90,829 | -0.06(-0.22%) |
Oct 18, 2019 | 26.48 | 26.94 | 26.43 | 26.83 | 93,292 | +0.29(+1.08%) |
Oct 17, 2019 | 26.66 | 26.74 | 26.48 | 26.54 | 69,733 | -0.06(-0.22%) |
Oct 16, 2019 | 26.77 | 27.00 | 26.54 | 26.60 | 77,806 | -0.17(-0.64%) |
Oct 15, 2019 | 26.60 | 27.06 | 26.48 | 26.77 | 70,017 | +0.17(+0.65%) |
Oct 14, 2019 | 26.83 | 26.83 | 26.43 | 26.60 | 59,962 | -0.34(-1.28%) |
Oct 11, 2019 | 27.11 | 27.11 | 26.83 | 26.94 | 121,377 | +0.17(+0.64%) |
Oct 10, 2019 | 26.71 | 26.77 | 26.54 | 26.77 | 70,972 | +0.23(+0.86%) |
Oct 09, 2019 | 27.11 | 27.23 | 26.51 | 26.54 | 179,629 | -0.34(-1.28%) |
Oct 08, 2019 | 27.23 | 27.23 | 26.71 | 26.89 | 130,391 | -0.40(-1.47%) |
Oct 07, 2019 | 27.63 | 27.75 | 27.23 | 27.29 | 134,566 | -0.52(-1.86%) |
Oct 04, 2019 | 27.63 | 27.92 | 27.57 | 27.80 | 91,984 | +0.17(+0.62%) |
Oct 03, 2019 | 27.52 | 27.63 | 26.94 | 27.63 | 151,573 | +0.23(+0.84%) |
Oct 02, 2019 | 27.97 | 27.97 | 27.29 | 27.40 | 283,104 | -0.63(-2.25%) |
Oct 01, 2019 | 28.26 | 28.38 | 27.89 | 28.03 | 191,711 | -0.23(-0.81%) |
Sep 30, 2019 | 28.20 | 28.26 | 27.97 | 28.26 | 110,264 | +0.06(+0.20%) |
Sep 27, 2019 | 28.09 | 28.38 | 27.97 | 28.20 | 64,701 | +0.06(+0.20%) |
Sep 26, 2019 | 28.43 | 28.43 | 27.92 | 28.15 | 132,144 | -0.34(-1.21%) |
Sep 25, 2019 | 28.32 | 28.66 | 28.06 | 28.49 | 91,295 | +0.06(+0.20%) |
Sep 24, 2019 | 29.06 | 29.24 | 28.26 | 28.43 | 112,540 | -0.63(-2.17%) |
Sep 23, 2019 | 29.06 | 29.35 | 28.78 | 29.06 | 81,862 | +0.06(+0.20%) |
Sep 20, 2019 | 29.24 | 29.60 | 29.01 | 29.01 | 115,656 | -0.17(-0.59%) |
Sep 19, 2019 | 29.35 | 29.52 | 29.01 | 29.18 | 119,952 | -0.06(-0.19%) |
Sep 18, 2019 | 28.95 | 29.35 | 28.90 | 29.23 | 102,370 | +0.17(+0.58%) |
Sep 17, 2019 | 29.01 | 29.35 | 28.67 | 29.07 | 153,476 | +0.00(+0.00%) |
Sep 16, 2019 | 29.69 | 29.80 | 29.01 | 29.07 | 180,369 | +0.40(+1.38%) |
Sep 13, 2019 | 27.94 | 28.73 | 27.94 | 28.67 | 95,591 | +0.79(+2.83%) |
Sep 12, 2019 | 28.22 | 28.28 | 27.82 | 27.88 | 135,756 | -0.39(-1.40%) |
Sep 11, 2019 | 27.99 | 28.44 | 27.99 | 28.28 | 69,926 | +0.17(+0.60%) |
Sep 10, 2019 | 27.94 | 28.25 | 27.94 | 28.11 | 94,890 | +0.28(+1.01%) |
Sep 09, 2019 | 27.20 | 27.96 | 27.20 | 27.82 | 111,151 | +0.73(+2.71%) |
Sep 06, 2019 | 27.37 | 27.54 | 26.98 | 27.09 | 122,842 | -0.45(-1.64%) |
Sep 05, 2019 | 27.54 | 27.86 | 27.43 | 27.54 | 77,320 | +0.14(+0.51%) |
Sep 04, 2019 | 27.20 | 27.54 | 27.20 | 27.40 | 94,985 | +0.31(+1.15%) |
Sep 03, 2019 | 27.09 | 27.26 | 26.83 | 27.09 | 109,489 | -0.28(-1.03%) |
Aug 30, 2019 | 27.54 | 27.93 | 27.12 | 27.37 | 109,199 | +0.00(+0.00%) |
Aug 29, 2019 | 26.92 | 27.43 | 26.70 | 27.37 | 121,975 | +0.68(+2.54%) |
Aug 28, 2019 | 26.13 | 26.86 | 26.13 | 26.70 | 157,621 | +0.90(+3.50%) |
Aug 27, 2019 | 26.07 | 26.24 | 25.62 | 25.79 | 184,109 | -0.28(-1.08%) |
Aug 26, 2019 | 26.30 | 26.36 | 25.96 | 26.07 | 186,404 | +0.06(+0.22%) |
Aug 23, 2019 | 26.81 | 26.86 | 25.96 | 26.02 | 225,291 | -0.90(-3.35%) |
Aug 22, 2019 | 27.43 | 27.49 | 26.92 | 26.92 | 79,743 | -0.51(-1.85%) |
Aug 21, 2019 | 27.49 | 27.77 | 27.32 | 27.43 | 444,195 | +0.00(+0.00%) |
Aug 20, 2019 | 27.37 | 27.60 | 27.17 | 27.43 | 152,509 | +0.23(+0.83%) |
Aug 19, 2019 | 26.98 | 27.43 | 26.98 | 27.20 | 177,857 | +0.33(+1.24%) |
Aug 16, 2019 | 26.26 | 26.87 | 26.20 | 26.87 | 110,507 | +0.67(+2.54%) |
Aug 15, 2019 | 26.26 | 26.43 | 26.09 | 26.20 | 206,749 | -0.17(-0.63%) |
Aug 14, 2019 | 26.65 | 26.93 | 25.98 | 26.37 | 705,098 | -0.56(-2.06%) |
Aug 13, 2019 | 26.93 | 27.40 | 26.76 | 26.93 | 151,615 | +0.00(+0.00%) |
Aug 12, 2019 | 27.54 | 27.54 | 26.93 | 26.93 | 134,330 | -0.67(-2.41%) |
Aug 09, 2019 | 27.54 | 27.76 | 27.37 | 27.59 | 146,784 | +0.11(+0.40%) |
Aug 08, 2019 | 27.37 | 27.70 | 27.04 | 27.48 | 246,028 | +0.28(+1.02%) |
Aug 07, 2019 | 27.65 | 27.65 | 26.76 | 27.20 | 427,692 | -0.58(-2.10%) |
Aug 06, 2019 | 28.26 | 28.31 | 27.48 | 27.79 | 212,047 | +0.03(+0.10%) |
Aug 05, 2019 | 28.65 | 28.87 | 27.76 | 27.76 | 314,719 | -1.22(-4.21%) |
Aug 02, 2019 | 29.37 | 29.48 | 28.87 | 28.98 | 119,153 | -0.33(-1.14%) |
Aug 01, 2019 | 29.76 | 29.90 | 29.20 | 29.31 | 165,522 | -0.61(-2.04%) |
Jul 31, 2019 | 30.31 | 30.37 | 29.65 | 29.92 | 136,926 | -0.33(-1.10%) |
Jul 30, 2019 | 30.09 | 30.31 | 29.81 | 30.26 | 132,883 | +0.28(+0.93%) |
Jul 29, 2019 | 30.59 | 30.76 | 29.98 | 29.98 | 127,736 | -0.56(-1.82%) |
Jul 26, 2019 | 31.03 | 31.03 | 30.53 | 30.53 | 126,953 | -0.33(-1.08%) |
Jul 25, 2019 | 31.14 | 31.20 | 30.87 | 30.87 | 89,955 | -0.28(-0.89%) |
Jul 24, 2019 | 31.09 | 31.37 | 31.09 | 31.14 | 108,329 | -0.06(-0.18%) |
Jul 23, 2019 | 31.37 | 31.53 | 31.20 | 31.20 | 144,719 | -0.11(-0.35%) |
Jul 22, 2019 | 30.98 | 31.37 | 30.98 | 31.31 | 149,841 | +0.33(+1.08%) |
Jul 19, 2019 | 30.92 | 31.03 | 30.73 | 30.98 | 156,015 | -0.16(-0.53%) |
Jul 18, 2019 | 31.31 | 31.31 | 30.76 | 31.14 | 125,332 | -0.27(-0.87%) |
Jul 17, 2019 | 31.58 | 31.64 | 31.20 | 31.42 | 100,926 | -0.16(-0.52%) |
Jul 16, 2019 | 31.64 | 31.64 | 31.42 | 31.58 | 100,767 | +0.00(+0.00%) |
Jul 15, 2019 | 31.64 | 31.64 | 31.47 | 31.58 | 75,592 | -0.05(-0.17%) |
Jul 12, 2019 | 31.42 | 31.69 | 31.42 | 31.64 | 73,193 | +0.22(+0.70%) |
Jul 11, 2019 | 31.58 | 31.64 | 31.36 | 31.42 | 87,395 | +0.00(+0.00%) |
Jul 10, 2019 | 31.03 | 31.58 | 31.03 | 31.42 | 102,845 | +0.49(+1.59%) |
Jul 09, 2019 | 30.92 | 30.98 | 30.70 | 30.92 | 61,210 | -0.11(-0.35%) |
Jul 08, 2019 | 31.14 | 31.36 | 30.93 | 31.03 | 66,544 | -0.16(-0.53%) |
Jul 05, 2019 | 30.70 | 31.20 | 30.70 | 31.20 | 90,696 | +0.38(+1.24%) |
Jul 03, 2019 | 30.70 | 31.09 | 30.60 | 30.81 | 63,199 | +0.27(+0.90%) |
Jul 02, 2019 | 30.65 | 30.65 | 30.16 | 30.54 | 94,110 | -0.05(-0.18%) |
Jul 01, 2019 | 30.76 | 30.92 | 30.49 | 30.60 | 125,401 | +0.11(+0.36%) |
Jun 28, 2019 | 30.05 | 30.49 | 29.94 | 30.49 | 129,869 | +0.66(+2.20%) |
Jun 27, 2019 | 29.94 | 30.10 | 29.83 | 29.83 | 74,521 | -0.22(-0.73%) |
Jun 26, 2019 | 29.88 | 30.32 | 29.66 | 30.05 | 101,333 | +0.22(+0.73%) |
Jun 25, 2019 | 29.83 | 29.94 | 29.58 | 29.83 | 77,805 | -0.16(-0.55%) |
Jun 24, 2019 | 30.27 | 30.27 | 29.72 | 29.99 | 135,357 | -0.22(-0.72%) |
Jun 21, 2019 | 29.83 | 30.32 | 29.83 | 30.21 | 173,811 | +0.33(+1.10%) |
Jun 20, 2019 | 29.83 | 30.13 | 29.73 | 29.88 | 127,401 | +0.44(+1.49%) |
Jun 19, 2019 | 29.34 | 29.66 | 29.31 | 29.45 | 139,127 | +0.11(+0.37%) |
Jun 18, 2019 | 29.55 | 29.72 | 29.34 | 29.34 | 116,474 | +0.00(+0.00%) |
Jun 17, 2019 | 29.28 | 29.39 | 29.01 | 29.34 | 75,485 | +0.05(+0.18%) |
Jun 14, 2019 | 29.82 | 29.82 | 29.18 | 29.28 | 145,855 | -0.54(-1.81%) |
Jun 13, 2019 | 29.66 | 29.82 | 29.55 | 29.82 | 130,076 | +0.54(+1.84%) |
Jun 12, 2019 | 29.61 | 29.61 | 29.18 | 29.28 | 119,923 | -0.38(-1.27%) |
Jun 11, 2019 | 29.39 | 29.82 | 29.39 | 29.66 | 120,358 | +0.38(+1.29%) |
Jun 10, 2019 | 29.23 | 29.55 | 29.18 | 29.28 | 165,514 | +0.05(+0.18%) |
Jun 07, 2019 | 29.28 | 29.55 | 29.18 | 29.23 | 301,817 | -0.11(-0.37%) |
Jun 06, 2019 | 29.18 | 29.45 | 29.12 | 29.34 | 102,787 | +0.27(+0.93%) |
Jun 05, 2019 | 29.61 | 29.61 | 28.91 | 29.07 | 134,175 | -0.54(-1.82%) |
Jun 04, 2019 | 29.12 | 29.61 | 29.12 | 29.61 | 134,411 | +0.76(+2.62%) |
Jun 03, 2019 | 29.07 | 29.18 | 28.74 | 28.85 | 123,861 | +0.00(+0.00%) |
May 31, 2019 | 28.53 | 28.85 | 28.31 | 28.85 | 191,934 | -0.16(-0.56%) |
May 30, 2019 | 29.77 | 29.77 | 28.85 | 29.01 | 122,727 | -0.76(-2.54%) |
May 29, 2019 | 29.34 | 29.77 | 28.58 | 29.77 | 146,707 | +0.38(+1.28%) |
May 28, 2019 | 30.09 | 30.15 | 29.39 | 29.39 | 102,972 | -0.59(-1.98%) |
May 24, 2019 | 29.88 | 30.09 | 29.72 | 29.99 | 83,163 | +0.32(+1.09%) |
May 23, 2019 | 30.36 | 30.36 | 29.39 | 29.66 | 275,033 | -1.02(-3.34%) |
May 22, 2019 | 30.85 | 30.85 | 30.50 | 30.69 | 179,923 | -0.27(-0.87%) |
May 21, 2019 | 30.52 | 31.01 | 30.47 | 30.96 | 249,747 | +0.43(+1.41%) |
May 20, 2019 | 30.69 | 30.69 | 30.36 | 30.52 | 149,032 | +0.00(+0.00%) |
May 17, 2019 | 30.79 | 30.84 | 30.47 | 30.52 | 145,096 | -0.27(-0.86%) |
May 16, 2019 | 30.47 | 30.84 | 30.47 | 30.79 | 100,754 | +0.43(+1.40%) |
May 15, 2019 | 30.05 | 30.51 | 29.91 | 30.36 | 103,085 | +0.16(+0.53%) |
May 14, 2019 | 29.94 | 30.42 | 29.78 | 30.21 | 92,324 | +0.53(+1.79%) |
May 13, 2019 | 29.99 | 30.15 | 29.62 | 29.67 | 109,571 | -0.43(-1.41%) |
May 10, 2019 | 29.57 | 30.29 | 29.19 | 30.10 | 183,044 | +0.64(+2.17%) |
May 09, 2019 | 29.78 | 29.82 | 29.14 | 29.46 | 289,656 | -0.43(-1.42%) |
May 08, 2019 | 30.15 | 30.31 | 29.83 | 29.89 | 147,693 | -0.32(-1.06%) |
May 07, 2019 | 30.05 | 30.21 | 29.67 | 30.21 | 317,467 | +0.08(+0.26%) |
May 06, 2019 | 29.83 | 30.31 | 29.78 | 30.13 | 107,001 | -0.19(-0.61%) |
May 03, 2019 | 30.05 | 30.36 | 30.05 | 30.31 | 189,193 | +0.37(+1.24%) |
May 02, 2019 | 30.68 | 30.68 | 29.94 | 29.94 | 248,271 | -0.80(-2.60%) |
May 01, 2019 | 30.84 | 30.95 | 30.63 | 30.74 | 207,617 | +0.00(+0.00%) |
Apr 30, 2019 | 31.38 | 31.53 | 30.74 | 30.74 | 252,805 | -0.64(-2.03%) |
Apr 29, 2019 | 31.11 | 31.38 | 30.95 | 31.38 | 91,554 | +0.32(+1.03%) |
Apr 26, 2019 | 31.16 | 31.27 | 30.84 | 31.06 | 207,340 | -0.16(-0.51%) |
Apr 25, 2019 | 31.27 | 31.38 | 31.06 | 31.22 | 161,412 | -0.05(-0.17%) |
Apr 24, 2019 | 31.75 | 31.75 | 31.22 | 31.27 | 164,088 | -0.43(-1.34%) |
Apr 23, 2019 | 31.80 | 31.91 | 31.64 | 31.69 | 207,083 | -0.05(-0.17%) |
Apr 22, 2019 | 31.38 | 31.80 | 31.32 | 31.75 | 272,832 | +0.74(+2.40%) |
Apr 18, 2019 | 31.32 | 31.32 | 30.85 | 31.00 | 207,116 | -0.26(-0.84%) |
Apr 17, 2019 | 31.58 | 31.68 | 31.21 | 31.27 | 270,079 | -0.21(-0.67%) |
Apr 16, 2019 | 31.68 | 31.79 | 31.40 | 31.48 | 252,019 | -0.16(-0.50%) |
Apr 15, 2019 | 31.79 | 31.84 | 31.56 | 31.63 | 131,744 | -0.10(-0.33%) |
Apr 12, 2019 | 31.84 | 32.10 | 31.74 | 31.74 | 175,109 | +0.10(+0.33%) |
Apr 11, 2019 | 31.42 | 31.68 | 31.32 | 31.63 | 94,312 | +0.21(+0.67%) |
Apr 10, 2019 | 31.48 | 31.68 | 31.37 | 31.42 | 156,937 | +0.00(+0.00%) |
Apr 09, 2019 | 31.89 | 31.95 | 31.37 | 31.42 | 231,729 | -0.47(-1.48%) |
Apr 08, 2019 | 32.00 | 32.16 | 31.89 | 31.89 | 256,881 | -0.05(-0.16%) |
Apr 05, 2019 | 31.53 | 32.00 | 31.53 | 31.95 | 121,715 | +0.47(+1.50%) |
Apr 04, 2019 | 31.58 | 31.68 | 31.42 | 31.48 | 97,835 | +0.00(+0.00%) |
Apr 03, 2019 | 31.79 | 31.89 | 31.48 | 31.48 | 135,357 | -0.16(-0.50%) |
Apr 02, 2019 | 31.63 | 31.79 | 31.48 | 31.63 | 94,693 | +0.00(+0.00%) |
Apr 01, 2019 | 31.42 | 31.79 | 31.33 | 31.63 | 123,319 | +0.37(+1.17%) |
Mar 29, 2019 | 31.21 | 31.48 | 31.11 | 31.27 | 77,165 | +0.10(+0.34%) |
Mar 28, 2019 | 30.85 | 31.16 | 30.74 | 31.16 | 113,927 | +0.31(+1.02%) |
Mar 27, 2019 | 31.21 | 31.27 | 30.79 | 30.85 | 162,005 | -0.37(-1.18%) |
Mar 26, 2019 | 31.21 | 31.67 | 31.00 | 31.21 | 140,048 | +0.16(+0.51%) |
Mar 25, 2019 | 31.16 | 31.32 | 30.64 | 31.06 | 125,956 | -0.21(-0.67%) |
Mar 22, 2019 | 31.63 | 31.68 | 31.11 | 31.27 | 136,279 | -0.68(-2.13%) |
Mar 21, 2019 | 31.58 | 32.00 | 31.42 | 31.95 | 129,522 | +0.31(+0.99%) |
Mar 20, 2019 | 31.58 | 31.95 | 31.21 | 31.63 | 162,967 | +0.11(+0.33%) |
Mar 19, 2019 | 31.42 | 31.84 | 31.37 | 31.53 | 165,827 | +0.26(+0.83%) |
Mar 18, 2019 | 30.85 | 31.42 | 30.75 | 31.27 | 161,486 | +0.41(+1.34%) |
Mar 15, 2019 | 30.75 | 30.96 | 30.65 | 30.85 | 108,268 | +0.05(+0.17%) |
Mar 14, 2019 | 30.85 | 30.95 | 30.70 | 30.80 | 75,085 | +0.00(+0.00%) |
Mar 13, 2019 | 30.80 | 30.99 | 30.70 | 30.80 | 94,856 | +0.10(+0.34%) |
Mar 12, 2019 | 30.91 | 31.01 | 30.65 | 30.70 | 69,033 | -0.16(-0.50%) |
Mar 11, 2019 | 30.39 | 30.91 | 30.26 | 30.85 | 212,061 | +0.57(+1.88%) |
Mar 08, 2019 | 30.13 | 30.29 | 29.61 | 30.29 | 222,776 | -0.05(-0.17%) |
Mar 07, 2019 | 30.13 | 30.44 | 29.97 | 30.34 | 131,073 | +0.26(+0.86%) |
Mar 06, 2019 | 30.29 | 30.39 | 29.99 | 30.08 | 94,788 | -0.31(-1.02%) |
Mar 05, 2019 | 30.44 | 30.54 | 30.08 | 30.39 | 174,954 | -0.05(-0.17%) |
Mar 04, 2019 | 30.39 | 30.60 | 30.08 | 30.44 | 127,412 | +0.16(+0.51%) |
Mar 01, 2019 | 30.18 | 30.54 | 30.03 | 30.29 | 158,665 | +0.10(+0.34%) |
Feb 28, 2019 | 30.60 | 30.60 | 30.08 | 30.18 | 99,796 | -0.26(-0.85%) |
Feb 27, 2019 | 30.60 | 30.75 | 30.18 | 30.44 | 135,704 | +0.00(+0.00%) |
Feb 26, 2019 | 31.06 | 31.17 | 30.44 | 30.44 | 108,529 | -0.62(-2.00%) |
Feb 25, 2019 | 30.85 | 31.14 | 30.80 | 31.06 | 173,798 | +0.21(+0.67%) |
Feb 22, 2019 | 30.85 | 31.24 | 30.85 | 30.85 | 92,216 | +0.05(+0.17%) |
Feb 21, 2019 | 31.37 | 31.63 | 30.65 | 30.80 | 158,252 | -0.52(-1.65%) |
Feb 20, 2019 | 31.58 | 31.63 | 31.17 | 31.32 | 123,385 | -0.16(-0.49%) |
Feb 19, 2019 | 30.66 | 31.68 | 30.61 | 31.48 | 280,266 | +0.72(+2.33%) |
Feb 15, 2019 | 30.66 | 30.91 | 30.66 | 30.76 | 170,127 | +0.20(+0.67%) |
Feb 14, 2019 | 30.20 | 30.66 | 30.05 | 30.56 | 180,216 | +0.23(+0.76%) |
Feb 13, 2019 | 29.89 | 30.35 | 29.82 | 30.33 | 145,728 | +0.54(+1.80%) |
Feb 12, 2019 | 29.59 | 29.84 | 29.38 | 29.79 | 109,914 | +0.56(+1.92%) |
Feb 11, 2019 | 29.18 | 29.28 | 28.87 | 29.23 | 128,852 | -0.05(-0.17%) |
Feb 08, 2019 | 29.43 | 29.53 | 28.61 | 29.28 | 172,965 | -0.10(-0.35%) |
Feb 07, 2019 | 30.10 | 30.11 | 29.02 | 29.38 | 218,874 | -0.82(-2.71%) |
Feb 06, 2019 | 30.56 | 30.66 | 30.20 | 30.20 | 82,497 | -0.31(-1.01%) |
Feb 05, 2019 | 30.66 | 30.86 | 30.50 | 30.50 | 94,805 | -0.15(-0.50%) |
Feb 04, 2019 | 30.35 | 30.76 | 30.15 | 30.66 | 141,386 | +0.26(+0.84%) |
Feb 01, 2019 | 29.94 | 30.40 | 29.84 | 30.40 | 159,500 | +0.41(+1.36%) |
Jan 31, 2019 | 30.45 | 30.66 | 29.74 | 29.99 | 169,251 | -0.36(-1.18%) |
Jan 30, 2019 | 30.10 | 30.59 | 29.78 | 30.35 | 171,038 | +0.41(+1.36%) |
Jan 29, 2019 | 29.53 | 30.10 | 29.48 | 29.94 | 168,317 | +0.41(+1.38%) |
Jan 28, 2019 | 29.38 | 29.59 | 29.02 | 29.53 | 237,697 | +0.00(+0.00%) |
Jan 25, 2019 | 29.38 | 29.69 | 29.25 | 29.53 | 167,328 | +0.31(+1.05%) |
Jan 24, 2019 | 28.92 | 29.36 | 28.82 | 29.23 | 139,332 | +0.36(+1.24%) |
Jan 23, 2019 | 29.23 | 29.59 | 28.67 | 28.87 | 153,010 | -0.31(-1.05%) |
Jan 22, 2019 | 29.59 | 29.74 | 29.07 | 29.18 | 174,340 | -0.56(-1.89%) |
Jan 18, 2019 | 29.69 | 29.99 | 29.54 | 29.74 | 235,893 | +0.05(+0.17%) |
Jan 17, 2019 | 29.59 | 29.84 | 29.34 | 29.69 | 125,995 | +0.05(+0.17%) |
Jan 16, 2019 | 29.54 | 29.87 | 29.54 | 29.64 | 140,868 | +0.10(+0.34%) |
Jan 15, 2019 | 28.88 | 29.64 | 28.88 | 29.54 | 64,983 | +0.66(+2.27%) |
Jan 14, 2019 | 28.98 | 29.23 | 28.63 | 28.88 | 156,090 | -0.35(-1.21%) |
Jan 11, 2019 | 29.39 | 29.69 | 29.03 | 29.23 | 177,227 | -0.40(-1.36%) |
Jan 10, 2019 | 29.89 | 29.99 | 29.34 | 29.64 | 174,726 | -0.25(-0.84%) |
Jan 09, 2019 | 29.99 | 30.14 | 29.64 | 29.89 | 283,653 | +0.30(+1.02%) |
Jan 08, 2019 | 28.88 | 29.79 | 28.88 | 29.59 | 213,145 | +1.06(+3.71%) |
Jan 07, 2019 | 28.28 | 29.18 | 28.28 | 28.53 | 180,131 | +0.45(+1.62%) |
Jan 04, 2019 | 26.92 | 28.28 | 26.82 | 28.08 | 260,216 | +1.66(+6.30%) |
Jan 03, 2019 | 26.11 | 26.71 | 25.96 | 26.41 | 193,743 | +0.30(+1.16%) |
Jan 02, 2019 | 25.25 | 26.51 | 25.10 | 26.11 | 197,221 | +0.81(+3.19%) |
Dec 31, 2018 | 25.20 | 25.71 | 24.98 | 25.30 | 303,387 | +0.35(+1.41%) |
Dec 28, 2018 | 25.20 | 25.55 | 24.50 | 24.95 | 285,769 | -0.20(-0.80%) |
Dec 27, 2018 | 25.25 | 25.50 | 24.00 | 25.15 | 401,902 | -0.60(-2.35%) |
Dec 26, 2018 | 24.14 | 25.81 | 23.74 | 25.76 | 491,476 | +1.76(+7.35%) |
Dec 24, 2018 | 25.05 | 25.05 | 23.99 | 23.99 | 339,197 | -1.31(-5.18%) |
Dec 21, 2018 | 25.86 | 26.36 | 25.25 | 25.30 | 265,216 | -0.45(-1.76%) |
Dec 20, 2018 | 26.97 | 27.37 | 25.55 | 25.76 | 470,484 | -1.41(-5.20%) |
Dec 19, 2018 | 27.12 | 28.11 | 26.97 | 27.17 | 221,251 | +0.05(+0.18%) |
Dec 18, 2018 | 27.86 | 28.20 | 26.77 | 27.12 | 320,324 | -0.59(-2.14%) |
Dec 17, 2018 | 29.19 | 29.19 | 27.61 | 27.71 | 353,454 | -1.48(-5.08%) |
Dec 14, 2018 | 29.79 | 29.98 | 29.14 | 29.19 | 128,714 | -0.64(-2.15%) |
Dec 13, 2018 | 29.34 | 29.93 | 29.04 | 29.84 | 219,873 | +0.49(+1.68%) |
Dec 12, 2018 | 29.39 | 29.69 | 29.09 | 29.34 | 171,094 | +0.30(+1.02%) |
Dec 11, 2018 | 29.54 | 29.64 | 28.85 | 29.04 | 187,685 | +0.05(+0.17%) |
Dec 10, 2018 | 29.39 | 29.44 | 28.30 | 29.00 | 330,729 | -0.54(-1.84%) |
Dec 07, 2018 | 30.03 | 30.68 | 29.49 | 29.54 | 139,383 | -0.25(-0.83%) |
Dec 06, 2018 | 29.64 | 29.79 | 28.70 | 29.79 | 357,605 | -0.35(-1.15%) |
Dec 04, 2018 | 31.17 | 31.22 | 30.13 | 30.13 | 116,871 | -1.19(-3.79%) |