Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 24.82 | 24.82 | 24.24 | 24.50 | 53,520 | -0.33(-1.33%) |
Jul 30, 2019 | 24.75 | 24.89 | 24.72 | 24.83 | 47,952 | -0.45(-1.78%) |
Jul 29, 2019 | 25.21 | 25.34 | 25.16 | 25.28 | 31,149 | -0.17(-0.67%) |
Jul 26, 2019 | 25.40 | 25.49 | 25.35 | 25.45 | 30,300 | -0.09(-0.36%) |
Jul 25, 2019 | 25.66 | 25.73 | 25.33 | 25.54 | 76,953 | -0.47(-1.80%) |
Jul 24, 2019 | 25.99 | 26.10 | 25.91 | 26.01 | 60,863 | +0.17(+0.67%) |
Jul 23, 2019 | 25.80 | 25.92 | 25.66 | 25.84 | 72,361 | +1.12(+4.52%) |
Jul 22, 2019 | 24.94 | 24.98 | 24.72 | 24.72 | 183,094 | -0.03(-0.12%) |
Jul 19, 2019 | 24.95 | 24.98 | 24.67 | 24.75 | 1,463,600 | -0.04(-0.16%) |
Jul 18, 2019 | 24.75 | 24.86 | 24.66 | 24.79 | 120,354 | +0.06(+0.24%) |
Jul 17, 2019 | 25.00 | 25.04 | 24.70 | 24.73 | 121,368 | -0.32(-1.28%) |
Jul 16, 2019 | 24.98 | 25.11 | 24.98 | 25.05 | 70,330 | +0.02(+0.08%) |
Jul 15, 2019 | 25.14 | 25.20 | 24.99 | 25.03 | 84,924 | +0.28(+1.13%) |
Jul 12, 2019 | 24.86 | 24.86 | 24.66 | 24.75 | 38,300 | +0.26(+1.06%) |
Jul 11, 2019 | 24.66 | 24.66 | 24.42 | 24.49 | 61,231 | -0.19(-0.77%) |
Jul 10, 2019 | 24.72 | 24.74 | 24.56 | 24.68 | 739,871 | -0.15(-0.60%) |
Jul 09, 2019 | 24.64 | 24.83 | 24.55 | 24.83 | 1,067,777 | -0.03(-0.12%) |
Jul 08, 2019 | 24.89 | 25.00 | 24.83 | 24.86 | 86,944 | -0.24(-0.96%) |
Jul 05, 2019 | 25.02 | 25.16 | 24.94 | 25.10 | 1,527,000 | +0.07(+0.26%) |
Jul 03, 2019 | 25.02 | 25.07 | 24.92 | 25.04 | 23,700 | +0.50(+2.02%) |
Jul 02, 2019 | 24.73 | 24.73 | 24.52 | 24.54 | 62,218 | +0.03(+0.12%) |
Jul 01, 2019 | 24.88 | 24.93 | 24.43 | 24.51 | 61,581 | -0.08(-0.33%) |
Jun 28, 2019 | 24.59 | 24.71 | 24.53 | 24.59 | 61,600 | -0.04(-0.16%) |
Jun 27, 2019 | 24.77 | 24.79 | 24.57 | 24.63 | 66,810 | +0.18(+0.74%) |
Jun 26, 2019 | 24.41 | 24.56 | 24.35 | 24.45 | 47,660 | +0.66(+2.77%) |
Jun 25, 2019 | 24.11 | 24.11 | 23.78 | 23.79 | 58,702 | -0.33(-1.37%) |
Jun 24, 2019 | 24.33 | 24.33 | 24.11 | 24.12 | 69,196 | -0.18(-0.74%) |
Jun 21, 2019 | 24.32 | 24.40 | 24.29 | 24.30 | 119,700 | -0.13(-0.53%) |
Jun 20, 2019 | 24.35 | 24.45 | 24.25 | 24.43 | 85,313 | +0.36(+1.47%) |
Jun 19, 2019 | 23.98 | 24.14 | 23.97 | 24.07 | 81,970 | +0.30(+1.28%) |
Jun 18, 2019 | 23.57 | 23.81 | 23.57 | 23.77 | 158,063 | +0.53(+2.28%) |
Jun 17, 2019 | 23.46 | 23.46 | 23.24 | 23.24 | 84,681 | -0.13(-0.56%) |
Jun 14, 2019 | 23.50 | 23.50 | 23.28 | 23.37 | 279,200 | -0.23(-0.97%) |
Jun 13, 2019 | 23.60 | 23.71 | 23.52 | 23.60 | 47,334 | +0.05(+0.20%) |
Jun 12, 2019 | 23.75 | 23.75 | 23.54 | 23.55 | 44,774 | -0.23(-0.95%) |
Jun 11, 2019 | 23.82 | 23.90 | 23.71 | 23.78 | 202,241 | +0.15(+0.63%) |
Jun 10, 2019 | 23.79 | 23.79 | 23.61 | 23.63 | 66,981 | +0.05(+0.23%) |
Jun 07, 2019 | 23.55 | 23.69 | 23.48 | 23.57 | 49,400 | -0.12(-0.53%) |
Jun 06, 2019 | 23.55 | 23.72 | 23.23 | 23.70 | 75,513 | +0.10(+0.42%) |
Jun 05, 2019 | 23.76 | 23.76 | 23.50 | 23.60 | 58,722 | -0.24(-1.03%) |
Jun 04, 2019 | 23.65 | 23.89 | 23.65 | 23.84 | 96,338 | +0.77(+3.31%) |
Jun 03, 2019 | 22.93 | 23.08 | 22.93 | 23.08 | 102,045 | +0.04(+0.17%) |
May 31, 2019 | 22.97 | 23.15 | 22.87 | 23.04 | 111,400 | -0.46(-1.96%) |
May 30, 2019 | 23.45 | 23.50 | 23.39 | 23.50 | 67,484 | -0.01(-0.05%) |
May 29, 2019 | 23.41 | 23.56 | 23.39 | 23.51 | 142,592 | -0.20(-0.84%) |
May 28, 2019 | 23.98 | 24.11 | 23.64 | 23.71 | 67,811 | -0.11(-0.48%) |
May 24, 2019 | 23.75 | 23.85 | 23.70 | 23.82 | 81,400 | +0.18(+0.76%) |
May 23, 2019 | 23.45 | 23.72 | 23.40 | 23.64 | 69,804 | -0.11(-0.44%) |
May 22, 2019 | 23.82 | 23.92 | 23.75 | 23.75 | 84,708 | -0.44(-1.84%) |
May 21, 2019 | 24.05 | 24.25 | 23.93 | 24.19 | 128,317 | +0.05(+0.22%) |
May 20, 2019 | 24.00 | 24.23 | 23.92 | 24.14 | 88,068 | -0.43(-1.75%) |
May 17, 2019 | 24.53 | 24.72 | 24.50 | 24.57 | 257,700 | -1.40(-5.39%) |
May 16, 2019 | 26.00 | 26.04 | 25.82 | 25.97 | 85,900 | -0.19(-0.71%) |
May 15, 2019 | 24.76 | 26.74 | 24.75 | 26.16 | 130,086 | +0.73(+2.86%) |
May 14, 2019 | 25.37 | 25.46 | 25.15 | 25.43 | 94,256 | +0.06(+0.22%) |
May 13, 2019 | 25.20 | 25.53 | 25.16 | 25.37 | 87,567 | -0.73(-2.82%) |
May 10, 2019 | 25.90 | 26.22 | 25.70 | 26.11 | 89,400 | -0.05(-0.21%) |
May 09, 2019 | 25.76 | 26.29 | 25.66 | 26.16 | 195,003 | -0.45(-1.69%) |
May 08, 2019 | 26.37 | 26.76 | 26.31 | 26.61 | 56,677 | -0.11(-0.39%) |
May 07, 2019 | 27.08 | 27.08 | 26.59 | 26.71 | 52,537 | -0.98(-3.52%) |
May 06, 2019 | 27.18 | 27.77 | 27.18 | 27.69 | 44,976 | -0.57(-2.03%) |
May 03, 2019 | 28.02 | 28.28 | 28.01 | 28.27 | 19,700 | +0.21(+0.73%) |
May 02, 2019 | 28.23 | 28.25 | 28.06 | 28.06 | 25,418 | +0.00(+0.00%) |
May 01, 2019 | 28.39 | 28.65 | 28.03 | 28.06 | 62,852 | -0.33(-1.16%) |
Apr 30, 2019 | 28.25 | 28.43 | 28.16 | 28.39 | 31,658 | +0.12(+0.44%) |
Apr 29, 2019 | 28.20 | 28.31 | 28.14 | 28.27 | 45,306 | -0.00(-0.02%) |
Apr 26, 2019 | 28.19 | 28.37 | 28.08 | 28.27 | 24,700 | +0.17(+0.60%) |
Apr 25, 2019 | 28.30 | 28.30 | 28.06 | 28.10 | 59,945 | -0.24(-0.86%) |
Apr 24, 2019 | 28.48 | 28.51 | 28.29 | 28.34 | 43,261 | -0.60(-2.07%) |
Apr 23, 2019 | 28.99 | 29.00 | 28.88 | 28.95 | 25,762 | -0.27(-0.94%) |
Apr 22, 2019 | 28.98 | 29.25 | 28.98 | 29.22 | 33,337 | +0.00(+0.00%) |
Apr 18, 2019 | 29.11 | 29.22 | 29.04 | 29.22 | 67,800 | +0.12(+0.41%) |
Apr 17, 2019 | 29.19 | 29.23 | 29.00 | 29.10 | 59,358 | +0.39(+1.36%) |
Apr 16, 2019 | 28.73 | 28.79 | 28.69 | 28.71 | 33,690 | +0.28(+0.98%) |
Apr 15, 2019 | 28.51 | 28.53 | 28.40 | 28.43 | 28,339 | +0.13(+0.46%) |
Apr 12, 2019 | 28.31 | 28.45 | 28.26 | 28.30 | 43,800 | +0.75(+2.72%) |
Apr 11, 2019 | 27.62 | 27.70 | 27.48 | 27.55 | 32,902 | +0.03(+0.11%) |
Apr 10, 2019 | 27.45 | 27.61 | 27.39 | 27.52 | 35,534 | +0.11(+0.38%) |
Apr 09, 2019 | 27.43 | 27.53 | 27.39 | 27.41 | 75,674 | -0.15(-0.54%) |
Apr 08, 2019 | 27.61 | 27.67 | 27.53 | 27.57 | 41,689 | +0.77(+2.85%) |
Apr 05, 2019 | 27.67 | 27.74 | 26.77 | 26.80 | 90,300 | -0.59(-2.17%) |
Apr 04, 2019 | 27.46 | 27.57 | 27.30 | 27.39 | 60,585 | +0.23(+0.87%) |
Apr 03, 2019 | 27.19 | 27.25 | 27.11 | 27.16 | 92,874 | +0.47(+1.76%) |
Apr 02, 2019 | 26.64 | 26.75 | 26.51 | 26.69 | 107,566 | +0.56(+2.14%) |
Apr 01, 2019 | 26.16 | 26.18 | 26.03 | 26.13 | 56,889 | +0.42(+1.63%) |
Mar 29, 2019 | 25.61 | 25.75 | 25.48 | 25.71 | 51,300 | +0.25(+0.96%) |
Mar 28, 2019 | 25.53 | 25.57 | 25.33 | 25.46 | 77,571 | -0.18(-0.68%) |
Mar 27, 2019 | 25.76 | 25.82 | 25.40 | 25.64 | 96,162 | +0.03(+0.10%) |
Mar 26, 2019 | 25.62 | 26.10 | 25.54 | 25.61 | 112,580 | -0.43(-1.63%) |
Mar 25, 2019 | 26.01 | 26.14 | 25.94 | 26.04 | 80,957 | -0.06(-0.23%) |
Mar 22, 2019 | 26.29 | 26.33 | 26.03 | 26.10 | 100,200 | -0.95(-3.51%) |
Mar 21, 2019 | 26.98 | 27.09 | 26.84 | 27.05 | 57,621 | -0.46(-1.69%) |
Mar 20, 2019 | 27.16 | 27.67 | 27.12 | 27.52 | 76,241 | -0.97(-3.41%) |
Mar 19, 2019 | 28.83 | 28.90 | 28.46 | 28.48 | 47,747 | +0.39(+1.41%) |
Mar 18, 2019 | 28.05 | 28.10 | 27.93 | 28.09 | 41,692 | +0.12(+0.43%) |
Mar 15, 2019 | 27.96 | 28.03 | 27.82 | 27.97 | 101,200 | +0.21(+0.77%) |
Mar 14, 2019 | 27.92 | 27.95 | 27.69 | 27.75 | 30,990 | -0.01(-0.02%) |
Mar 13, 2019 | 27.58 | 27.79 | 27.58 | 27.76 | 49,025 | +0.30(+1.07%) |
Mar 12, 2019 | 27.52 | 27.56 | 27.36 | 27.46 | 36,015 | +0.00(+0.00%) |
Mar 11, 2019 | 27.17 | 27.47 | 27.17 | 27.46 | 45,891 | +0.41(+1.53%) |
Mar 08, 2019 | 26.80 | 27.10 | 26.75 | 27.05 | 51,900 | -0.12(-0.44%) |
Mar 07, 2019 | 27.46 | 27.46 | 27.05 | 27.17 | 36,444 | -0.84(-3.00%) |
Mar 06, 2019 | 28.09 | 28.11 | 27.98 | 28.01 | 37,274 | -0.05(-0.18%) |
Mar 05, 2019 | 28.22 | 28.35 | 27.89 | 28.06 | 58,409 | -0.03(-0.09%) |
Mar 04, 2019 | 28.29 | 28.29 | 27.94 | 28.09 | 40,031 | -0.31(-1.09%) |
Mar 01, 2019 | 28.50 | 28.50 | 28.30 | 28.39 | 33,000 | +0.23(+0.83%) |
Feb 28, 2019 | 28.15 | 28.24 | 28.06 | 28.16 | 33,681 | +0.07(+0.27%) |
Feb 27, 2019 | 28.18 | 28.21 | 27.96 | 28.09 | 65,052 | +0.01(+0.04%) |
Feb 26, 2019 | 27.94 | 28.12 | 27.94 | 28.07 | 37,032 | +0.25(+0.90%) |
Feb 25, 2019 | 28.22 | 28.22 | 27.82 | 27.82 | 59,181 | +0.20(+0.71%) |
Feb 22, 2019 | 27.67 | 27.84 | 27.57 | 27.63 | 52,100 | +0.07(+0.27%) |
Feb 21, 2019 | 27.68 | 27.73 | 27.47 | 27.55 | 60,912 | +0.07(+0.24%) |
Feb 20, 2019 | 27.45 | 27.67 | 27.38 | 27.49 | 93,495 | +0.58(+2.16%) |
Feb 19, 2019 | 26.62 | 26.95 | 26.58 | 26.91 | 105,555 | +0.19(+0.71%) |
Feb 15, 2019 | 26.67 | 26.76 | 26.54 | 26.72 | 60,900 | +0.55(+2.10%) |
Feb 14, 2019 | 26.24 | 26.36 | 26.12 | 26.17 | 67,967 | -0.34(-1.28%) |
Feb 13, 2019 | 26.55 | 26.60 | 26.45 | 26.51 | 102,240 | +0.09(+0.34%) |
Feb 12, 2019 | 26.36 | 26.52 | 26.35 | 26.42 | 155,629 | +0.33(+1.26%) |
Feb 11, 2019 | 26.00 | 26.20 | 25.97 | 26.09 | 83,039 | -0.33(-1.25%) |
Feb 08, 2019 | 26.50 | 26.50 | 26.16 | 26.42 | 52,900 | -0.57(-2.13%) |
Feb 07, 2019 | 27.34 | 27.34 | 26.92 | 27.00 | 51,193 | -0.90(-3.23%) |
Feb 06, 2019 | 27.98 | 28.02 | 27.88 | 27.89 | 71,593 | -0.14(-0.50%) |
Feb 05, 2019 | 28.08 | 28.08 | 27.96 | 28.04 | 116,190 | -0.00(-0.02%) |
Feb 04, 2019 | 27.96 | 28.05 | 27.82 | 28.04 | 75,592 | -0.23(-0.81%) |
Feb 01, 2019 | 28.27 | 28.43 | 28.19 | 28.27 | 75,900 | +0.14(+0.52%) |
Jan 31, 2019 | 27.80 | 28.20 | 27.80 | 28.12 | 56,465 | -0.09(-0.34%) |
Jan 30, 2019 | 27.94 | 28.27 | 27.84 | 28.22 | 49,636 | +0.07(+0.25%) |
Jan 29, 2019 | 28.35 | 28.35 | 28.15 | 28.15 | 69,491 | -0.11(-0.37%) |
Jan 28, 2019 | 28.18 | 28.29 | 28.09 | 28.25 | 93,126 | +0.00(+0.02%) |
Jan 25, 2019 | 28.25 | 28.44 | 28.20 | 28.25 | 54,800 | +0.68(+2.47%) |
Jan 24, 2019 | 27.52 | 27.74 | 27.46 | 27.57 | 66,541 | +0.16(+0.58%) |
Jan 23, 2019 | 27.44 | 27.54 | 27.32 | 27.41 | 49,173 | +0.00(+0.02%) |
Jan 22, 2019 | 27.46 | 27.60 | 27.34 | 27.41 | 152,385 | -0.56(-2.00%) |
Jan 18, 2019 | 27.92 | 28.00 | 27.75 | 27.96 | 107,900 | +0.73(+2.70%) |
Jan 17, 2019 | 27.00 | 27.45 | 26.95 | 27.23 | 113,776 | +0.11(+0.39%) |
Jan 16, 2019 | 27.17 | 27.23 | 27.07 | 27.12 | 99,698 | -0.16(-0.60%) |
Jan 15, 2019 | 27.30 | 27.39 | 27.15 | 27.29 | 49,781 | -0.20(-0.71%) |
Jan 14, 2019 | 27.35 | 27.57 | 27.35 | 27.48 | 346,756 | +0.00(+0.02%) |
Jan 11, 2019 | 27.34 | 27.56 | 27.30 | 27.48 | 77,600 | -0.45(-1.61%) |
Jan 10, 2019 | 27.77 | 27.99 | 27.70 | 27.93 | 65,250 | -0.12(-0.43%) |
Jan 09, 2019 | 28.06 | 28.16 | 27.86 | 28.05 | 54,398 | +0.37(+1.34%) |
Jan 08, 2019 | 28.03 | 28.05 | 27.53 | 27.68 | 138,635 | +0.03(+0.11%) |
Jan 07, 2019 | 27.52 | 27.71 | 27.45 | 27.65 | 113,203 | +0.25(+0.93%) |
Jan 04, 2019 | 26.85 | 27.43 | 26.84 | 27.39 | 103,300 | +1.14(+4.34%) |
Jan 03, 2019 | 26.35 | 26.35 | 26.18 | 26.25 | 67,134 | -0.25(-0.94%) |
Jan 02, 2019 | 26.18 | 26.52 | 26.18 | 26.50 | 133,864 | -0.46(-1.72%) |
Dec 31, 2018 | 26.89 | 27.34 | 26.75 | 26.97 | 246,400 | +0.02(+0.07%) |
Dec 28, 2018 | 26.93 | 27.09 | 26.80 | 26.95 | 191,900 | +0.06(+0.24%) |
Dec 27, 2018 | 26.57 | 26.89 | 26.23 | 26.89 | 179,689 | +0.06(+0.20%) |
Dec 26, 2018 | 26.73 | 27.08 | 26.05 | 26.83 | 158,911 | +0.51(+1.96%) |
Dec 24, 2018 | 26.67 | 27.00 | 26.29 | 26.32 | 97,700 | -0.51(-1.92%) |
Dec 21, 2018 | 27.05 | 27.25 | 26.73 | 26.83 | 156,900 | -0.33(-1.22%) |
Dec 20, 2018 | 27.39 | 27.46 | 27.00 | 27.16 | 173,513 | -0.36(-1.29%) |
Dec 19, 2018 | 27.92 | 28.25 | 27.35 | 27.52 | 112,630 | -0.34(-1.20%) |
Dec 18, 2018 | 28.01 | 28.07 | 27.72 | 27.85 | 152,107 | +0.21(+0.74%) |
Dec 17, 2018 | 27.89 | 28.03 | 27.53 | 27.64 | 173,603 | -0.12(-0.45%) |
Dec 14, 2018 | 27.79 | 28.00 | 27.76 | 27.77 | 138,600 | -0.16(-0.56%) |
Dec 13, 2018 | 28.09 | 28.11 | 27.84 | 27.93 | 175,252 | +0.43(+1.56%) |
Dec 12, 2018 | 27.49 | 27.69 | 27.42 | 27.50 | 118,301 | +0.57(+2.12%) |
Dec 11, 2018 | 27.32 | 27.32 | 26.75 | 26.93 | 357,108 | +0.23(+0.84%) |
Dec 10, 2018 | 26.69 | 26.76 | 26.34 | 26.70 | 189,363 | -0.41(-1.53%) |
Dec 07, 2018 | 27.25 | 27.52 | 27.02 | 27.11 | 136,000 | -0.24(-0.86%) |
Dec 06, 2018 | 27.32 | 27.52 | 27.15 | 27.35 | 322,315 | -0.28(-1.01%) |
Dec 04, 2018 | 28.40 | 28.44 | 27.60 | 27.63 | 127,700 | -0.97(-3.39%) |
Dec 03, 2018 | 28.71 | 28.82 | 28.36 | 28.60 | 125,507 | +1.22(+4.46%) |
Nov 30, 2018 | 27.10 | 27.38 | 27.10 | 27.38 | 76,100 | -0.34(-1.21%) |
Nov 29, 2018 | 27.59 | 27.76 | 27.45 | 27.71 | 81,269 | -0.41(-1.48%) |
Nov 28, 2018 | 27.89 | 28.19 | 27.51 | 28.13 | 202,743 | +0.34(+1.24%) |
Nov 27, 2018 | 28.31 | 28.31 | 27.61 | 27.79 | 123,750 | -0.52(-1.82%) |
Nov 26, 2018 | 28.30 | 28.49 | 28.16 | 28.30 | 93,622 | +0.62(+2.22%) |
Nov 23, 2018 | 27.60 | 27.78 | 27.60 | 27.68 | 29,700 | -0.41(-1.44%) |
Nov 21, 2018 | 28.09 | 28.09 | 28.09 | 0 | +0.23(+0.81%) | |
Nov 20, 2018 | 28.00 | 28.11 | 27.80 | 27.86 | 107,790 | -0.38(-1.33%) |
Nov 19, 2018 | 28.38 | 28.45 | 28.16 | 28.24 | 128,883 | +0.13(+0.48%) |
Nov 16, 2018 | 27.82 | 28.17 | 27.76 | 28.11 | 58,900 | -0.11(-0.39%) |
Nov 15, 2018 | 27.82 | 28.27 | 27.65 | 28.21 | 54,868 | +0.07(+0.27%) |
Nov 14, 2018 | 28.56 | 28.57 | 27.88 | 28.14 | 116,355 | +0.55(+1.99%) |
Nov 13, 2018 | 27.21 | 27.83 | 27.21 | 27.59 | 274,364 | +0.53(+1.96%) |
Nov 12, 2018 | 27.26 | 27.29 | 27.05 | 27.06 | 82,686 | -0.64(-2.31%) |
Nov 09, 2018 | 27.56 | 27.77 | 27.52 | 27.70 | 134,800 | -0.15(-0.54%) |
Nov 08, 2018 | 28.20 | 28.21 | 27.80 | 27.85 | 138,901 | -0.68(-2.38%) |
Nov 07, 2018 | 28.55 | 28.56 | 28.21 | 28.53 | 91,450 | -0.81(-2.78%) |
Nov 06, 2018 | 29.24 | 29.38 | 29.11 | 29.34 | 122,860 | -0.07(-0.22%) |
Nov 05, 2018 | 29.54 | 29.61 | 29.24 | 29.41 | 86,761 | -0.18(-0.59%) |
Nov 02, 2018 | 29.68 | 29.80 | 29.34 | 29.59 | 67,800 | +0.39(+1.35%) |
Nov 01, 2018 | 29.11 | 29.25 | 28.94 | 29.19 | 81,936 | +0.47(+1.64%) |
Oct 31, 2018 | 28.77 | 29.11 | 28.69 | 28.72 | 72,777 | -0.30(-1.03%) |
Oct 30, 2018 | 29.05 | 29.19 | 28.77 | 29.02 | 84,727 | +0.25(+0.89%) |
Oct 29, 2018 | 29.41 | 29.44 | 28.39 | 28.77 | 130,544 | +0.27(+0.95%) |
Oct 26, 2018 | 28.18 | 28.70 | 28.02 | 28.50 | 101,100 | +0.27(+0.96%) |
Oct 25, 2018 | 28.13 | 28.36 | 28.02 | 28.22 | 128,887 | +1.00(+3.67%) |
Oct 24, 2018 | 27.80 | 27.84 | 27.14 | 27.23 | 75,560 | -1.31(-4.59%) |
Oct 23, 2018 | 28.38 | 28.73 | 27.92 | 28.54 | 297,234 | +0.02(+0.09%) |
Oct 22, 2018 | 28.54 | 28.60 | 28.33 | 28.51 | 75,513 | -0.17(-0.59%) |
Oct 19, 2018 | 28.16 | 28.77 | 28.13 | 28.68 | 101,900 | +0.20(+0.72%) |
Oct 18, 2018 | 28.96 | 29.08 | 28.39 | 28.48 | 100,553 | -0.43(-1.49%) |
Oct 17, 2018 | 28.95 | 29.12 | 28.68 | 28.91 | 140,701 | -0.42(-1.43%) |
Oct 16, 2018 | 29.15 | 29.35 | 29.14 | 29.32 | 148,013 | +0.28(+0.96%) |
Oct 15, 2018 | 29.16 | 29.28 | 28.98 | 29.05 | 163,262 | +0.20(+0.69%) |
Oct 12, 2018 | 28.98 | 29.00 | 28.38 | 28.84 | 173,900 | +0.23(+0.82%) |
Oct 11, 2018 | 28.92 | 28.94 | 28.33 | 28.61 | 116,285 | +0.06(+0.23%) |
Oct 10, 2018 | 28.99 | 29.07 | 28.50 | 28.55 | 81,543 | -0.69(-2.38%) |
Oct 09, 2018 | 29.13 | 29.33 | 28.95 | 29.24 | 165,623 | -0.31(-1.05%) |
Oct 08, 2018 | 29.42 | 29.59 | 29.26 | 29.55 | 61,855 | -0.26(-0.87%) |
Oct 05, 2018 | 29.98 | 29.98 | 29.65 | 29.81 | 71,000 | -0.19(-0.62%) |
Oct 04, 2018 | 30.33 | 30.37 | 29.87 | 30.00 | 73,685 | -0.38(-1.23%) |
Oct 03, 2018 | 30.58 | 30.58 | 30.32 | 30.37 | 67,868 | +0.11(+0.36%) |
Oct 02, 2018 | 30.32 | 30.39 | 30.16 | 30.26 | 139,063 | +0.14(+0.45%) |
Oct 01, 2018 | 30.32 | 30.46 | 30.10 | 30.12 | 63,442 | +0.09(+0.28%) |
Sep 28, 2018 | 30.06 | 30.19 | 29.92 | 30.04 | 95,200 | -0.59(-1.93%) |
Sep 27, 2018 | 30.62 | 30.85 | 30.55 | 30.63 | 109,235 | -0.25(-0.81%) |
Sep 26, 2018 | 30.65 | 31.14 | 30.61 | 30.88 | 273,064 | -0.01(-0.03%) |
Sep 25, 2018 | 31.28 | 31.40 | 30.87 | 30.89 | 567,947 | -1.87(-5.71%) |
Sep 24, 2018 | 33.01 | 33.04 | 32.73 | 32.76 | 85,183 | -0.77(-2.30%) |
Sep 21, 2018 | 33.67 | 33.71 | 33.45 | 33.53 | 109,200 | -0.10(-0.30%) |
Sep 20, 2018 | 33.45 | 33.64 | 33.33 | 33.63 | 76,199 | +1.07(+3.27%) |
Sep 19, 2018 | 32.36 | 32.63 | 32.35 | 32.56 | 45,468 | +0.30(+0.95%) |
Sep 18, 2018 | 32.24 | 32.34 | 32.15 | 32.26 | 42,982 | +0.24(+0.77%) |
Sep 17, 2018 | 32.17 | 32.22 | 31.97 | 32.02 | 87,186 | -0.17(-0.54%) |
Sep 14, 2018 | 32.24 | 32.35 | 32.00 | 32.19 | 124,100 | -0.05(-0.17%) |
Sep 13, 2018 | 32.26 | 32.40 | 32.08 | 32.24 | 131,862 | +0.74(+2.37%) |
Sep 12, 2018 | 31.15 | 31.67 | 31.15 | 31.50 | 84,630 | +0.20(+0.64%) |
Sep 11, 2018 | 31.12 | 31.36 | 31.08 | 31.30 | 105,866 | -0.09(-0.30%) |
Sep 10, 2018 | 31.54 | 31.55 | 31.28 | 31.39 | 66,987 | +0.20(+0.66%) |
Sep 07, 2018 | 31.21 | 31.42 | 31.10 | 31.19 | 56,400 | -0.16(-0.51%) |
Sep 06, 2018 | 31.45 | 31.54 | 31.18 | 31.35 | 54,225 | -0.25(-0.81%) |
Sep 05, 2018 | 31.78 | 31.80 | 31.47 | 31.61 | 54,810 | -0.04(-0.14%) |
Sep 04, 2018 | 31.48 | 31.67 | 31.40 | 31.65 | 33,912 | -0.63(-1.95%) |
Aug 31, 2018 | 32.28 | 32.28 | 32.28 | 0 | -0.55(-1.68%) | |
Aug 30, 2018 | 32.84 | 33.04 | 32.75 | 32.83 | 52,519 | -0.13(-0.39%) |
Aug 29, 2018 | 32.61 | 32.96 | 32.56 | 32.96 | 68,831 | +0.02(+0.05%) |
Aug 28, 2018 | 33.10 | 33.13 | 32.91 | 32.95 | 64,049 | +0.48(+1.48%) |
Aug 27, 2018 | 32.22 | 32.49 | 32.20 | 32.47 | 56,666 | +0.87(+2.74%) |
Aug 24, 2018 | 31.39 | 31.60 | 31.30 | 31.60 | 42,100 | +0.34(+1.09%) |
Aug 23, 2018 | 31.27 | 31.44 | 31.22 | 31.26 | 70,675 | -0.64(-2.01%) |
Aug 22, 2018 | 31.62 | 31.96 | 31.59 | 31.90 | 84,948 | -0.15(-0.45%) |
Aug 21, 2018 | 31.92 | 32.17 | 31.82 | 32.05 | 101,057 | +0.70(+2.22%) |
Aug 20, 2018 | 31.29 | 31.42 | 31.23 | 31.35 | 449,574 | +0.10(+0.32%) |
Aug 17, 2018 | 30.85 | 31.29 | 30.78 | 31.25 | 91,300 | +0.16(+0.53%) |
Aug 16, 2018 | 31.07 | 31.25 | 31.05 | 31.09 | 130,500 | +0.26(+0.83%) |
Aug 15, 2018 | 30.79 | 30.91 | 30.54 | 30.83 | 80,821 | -0.57(-1.82%) |
Aug 14, 2018 | 31.27 | 31.50 | 31.18 | 31.40 | 105,250 | -0.25(-0.79%) |
Aug 13, 2018 | 31.91 | 31.91 | 31.60 | 31.65 | 65,309 | -0.13(-0.41%) |
Aug 10, 2018 | 31.77 | 31.88 | 31.63 | 31.78 | 77,800 | -0.85(-2.60%) |
Aug 09, 2018 | 32.85 | 32.88 | 32.62 | 32.63 | 36,243 | -0.11(-0.34%) |
Aug 08, 2018 | 32.67 | 32.78 | 32.60 | 32.74 | 70,113 | +0.15(+0.46%) |
Aug 07, 2018 | 32.80 | 32.80 | 32.52 | 32.59 | 35,487 | +0.36(+1.10%) |
Aug 06, 2018 | 32.24 | 32.32 | 32.10 | 32.23 | 36,602 | +0.27(+0.86%) |
Aug 03, 2018 | 31.95 | 32.03 | 31.83 | 31.96 | 41,200 | +0.38(+1.19%) |
Aug 02, 2018 | 31.39 | 31.63 | 31.25 | 31.59 | 62,970 | -0.09(-0.30%) |