Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 25.12 | 25.34 | 24.86 | 25.00 | 845,953 | -0.03(-0.13%) |
Aug 29, 2019 | 24.86 | 25.13 | 24.81 | 25.04 | 654,063 | +0.39(+1.58%) |
Aug 28, 2019 | 24.39 | 24.76 | 24.30 | 24.65 | 729,187 | +0.36(+1.47%) |
Aug 27, 2019 | 24.57 | 24.67 | 24.16 | 24.29 | 658,543 | -0.18(-0.73%) |
Aug 26, 2019 | 24.60 | 24.67 | 24.35 | 24.47 | 682,403 | +0.14(+0.57%) |
Aug 23, 2019 | 24.91 | 25.12 | 24.21 | 24.33 | 1,130,850 | -0.89(-3.54%) |
Aug 22, 2019 | 25.43 | 25.51 | 25.20 | 25.22 | 452,970 | -0.13(-0.51%) |
Aug 21, 2019 | 25.45 | 25.47 | 25.25 | 25.35 | 541,177 | +0.18(+0.71%) |
Aug 20, 2019 | 25.33 | 25.33 | 25.09 | 25.17 | 487,977 | -0.21(-0.83%) |
Aug 19, 2019 | 25.14 | 25.47 | 25.14 | 25.38 | 660,789 | +0.54(+2.19%) |
Aug 16, 2019 | 24.55 | 24.88 | 24.52 | 24.84 | 898,995 | +0.40(+1.63%) |
Aug 15, 2019 | 24.53 | 24.56 | 24.20 | 24.44 | 1,025,926 | -0.15(-0.63%) |
Aug 14, 2019 | 25.07 | 25.13 | 24.58 | 24.60 | 1,342,541 | -1.04(-4.06%) |
Aug 13, 2019 | 25.30 | 25.89 | 25.17 | 25.64 | 875,546 | +0.24(+0.96%) |
Aug 12, 2019 | 25.60 | 25.66 | 25.29 | 25.39 | 698,165 | -0.28(-1.11%) |
Aug 09, 2019 | 26.02 | 26.08 | 25.60 | 25.68 | 763,622 | -0.33(-1.25%) |
Aug 08, 2019 | 25.47 | 26.01 | 25.37 | 26.00 | 903,119 | +0.67(+2.66%) |
Aug 07, 2019 | 25.07 | 25.43 | 24.90 | 25.33 | 1,009,020 | -0.15(-0.61%) |
Aug 06, 2019 | 25.62 | 25.75 | 25.21 | 25.48 | 383,744 | -0.04(-0.16%) |
Aug 05, 2019 | 25.86 | 25.88 | 25.34 | 25.52 | 502,735 | -0.82(-3.12%) |
Aug 02, 2019 | 26.76 | 26.95 | 26.07 | 26.34 | 622,343 | -0.35(-1.31%) |
Aug 01, 2019 | 27.07 | 27.16 | 26.55 | 26.69 | 381,230 | -0.69(-2.52%) |
Jul 31, 2019 | 27.49 | 27.74 | 27.20 | 27.38 | 260,440 | -0.13(-0.47%) |
Jul 30, 2019 | 27.03 | 27.55 | 26.99 | 27.51 | 187,409 | +0.38(+1.41%) |
Jul 29, 2019 | 27.22 | 27.22 | 26.95 | 27.13 | 211,756 | -0.11(-0.39%) |
Jul 26, 2019 | 27.38 | 27.40 | 27.15 | 27.24 | 237,762 | -0.16(-0.59%) |
Jul 25, 2019 | 27.83 | 27.84 | 27.31 | 27.40 | 230,280 | -0.33(-1.20%) |
Jul 24, 2019 | 27.57 | 27.91 | 27.57 | 27.73 | 267,986 | +0.10(+0.35%) |
Jul 23, 2019 | 27.56 | 27.68 | 27.47 | 27.64 | 285,715 | +0.10(+0.35%) |
Jul 22, 2019 | 27.45 | 27.63 | 27.32 | 27.54 | 220,772 | +0.11(+0.38%) |
Jul 19, 2019 | 27.29 | 27.49 | 27.19 | 27.43 | 263,975 | +0.15(+0.54%) |
Jul 18, 2019 | 27.16 | 27.29 | 27.00 | 27.29 | 271,011 | -0.01(-0.03%) |
Jul 17, 2019 | 27.60 | 27.66 | 27.28 | 27.29 | 465,320 | -0.33(-1.21%) |
Jul 16, 2019 | 27.93 | 28.01 | 27.53 | 27.63 | 244,418 | -0.33(-1.19%) |
Jul 15, 2019 | 28.29 | 28.32 | 27.89 | 27.96 | 152,827 | -0.28(-0.98%) |
Jul 12, 2019 | 28.16 | 28.33 | 28.16 | 28.24 | 199,981 | +0.08(+0.29%) |
Jul 11, 2019 | 28.15 | 28.20 | 27.98 | 28.16 | 271,407 | +0.02(+0.06%) |
Jul 10, 2019 | 27.94 | 28.18 | 27.93 | 28.14 | 410,294 | +0.40(+1.44%) |
Jul 09, 2019 | 27.68 | 27.75 | 27.48 | 27.74 | 253,591 | +0.02(+0.09%) |
Jul 08, 2019 | 27.62 | 27.88 | 27.59 | 27.72 | 305,230 | +0.02(+0.06%) |
Jul 05, 2019 | 27.55 | 27.72 | 27.48 | 27.70 | 276,897 | +0.06(+0.21%) |
Jul 03, 2019 | 27.59 | 27.66 | 27.42 | 27.64 | 204,289 | +0.15(+0.56%) |
Jul 02, 2019 | 27.92 | 27.92 | 27.42 | 27.49 | 368,727 | -0.54(-1.91%) |
Jul 01, 2019 | 28.31 | 28.42 | 27.94 | 28.03 | 421,397 | +0.07(+0.23%) |
Jun 28, 2019 | 27.69 | 28.00 | 27.69 | 27.96 | 673,784 | +0.33(+1.18%) |
Jun 27, 2019 | 27.87 | 27.90 | 27.59 | 27.64 | 327,479 | -0.21(-0.76%) |
Jun 26, 2019 | 27.67 | 28.04 | 27.60 | 27.85 | 523,288 | +0.46(+1.66%) |
Jun 25, 2019 | 27.59 | 27.63 | 27.38 | 27.39 | 362,760 | -0.26(-0.94%) |
Jun 24, 2019 | 27.90 | 27.95 | 27.59 | 27.65 | 234,314 | -0.24(-0.87%) |
Jun 21, 2019 | 27.76 | 27.98 | 27.71 | 27.90 | 594,161 | +0.20(+0.70%) |
Jun 20, 2019 | 27.51 | 27.77 | 27.51 | 27.70 | 503,861 | +0.61(+2.25%) |
Jun 19, 2019 | 27.07 | 27.25 | 26.95 | 27.09 | 586,142 | -0.06(-0.21%) |
Jun 18, 2019 | 26.83 | 27.29 | 26.83 | 27.15 | 390,645 | +0.41(+1.55%) |
Jun 17, 2019 | 26.45 | 26.81 | 26.38 | 26.73 | 359,232 | +0.22(+0.84%) |
Jun 14, 2019 | 26.74 | 26.74 | 26.45 | 26.51 | 344,656 | -0.21(-0.78%) |
Jun 13, 2019 | 26.71 | 26.82 | 26.61 | 26.72 | 516,584 | +0.33(+1.25%) |
Jun 12, 2019 | 26.62 | 26.64 | 26.32 | 26.39 | 578,714 | -0.41(-1.53%) |
Jun 11, 2019 | 26.97 | 27.08 | 26.80 | 26.80 | 440,968 | +0.04(+0.15%) |
Jun 10, 2019 | 26.82 | 27.03 | 26.74 | 26.76 | 353,321 | +0.06(+0.24%) |
Jun 07, 2019 | 26.66 | 26.88 | 26.61 | 26.70 | 458,549 | +0.10(+0.39%) |
Jun 06, 2019 | 26.24 | 26.69 | 26.21 | 26.59 | 607,522 | +0.42(+1.60%) |
Jun 05, 2019 | 26.47 | 26.51 | 25.98 | 26.17 | 520,486 | -0.33(-1.25%) |
Jun 04, 2019 | 26.24 | 26.52 | 26.18 | 26.50 | 381,541 | +0.48(+1.86%) |
Jun 03, 2019 | 25.81 | 26.11 | 25.81 | 26.02 | 789,105 | +0.35(+1.38%) |
May 31, 2019 | 25.72 | 25.98 | 25.66 | 25.66 | 826,035 | -0.45(-1.73%) |
May 30, 2019 | 26.42 | 26.45 | 26.03 | 26.11 | 530,023 | -0.33(-1.25%) |
May 29, 2019 | 26.20 | 26.45 | 26.07 | 26.45 | 572,547 | -0.12(-0.46%) |
May 28, 2019 | 26.95 | 26.96 | 26.55 | 26.57 | 424,011 | -0.30(-1.11%) |
May 24, 2019 | 27.03 | 27.10 | 26.66 | 26.86 | 401,479 | +0.05(+0.18%) |
May 23, 2019 | 27.28 | 27.36 | 26.65 | 26.82 | 745,281 | -0.93(-3.34%) |
May 22, 2019 | 28.08 | 28.09 | 27.65 | 27.74 | 399,840 | -0.48(-1.71%) |
May 21, 2019 | 28.00 | 28.28 | 27.97 | 28.23 | 247,861 | +0.35(+1.24%) |
May 20, 2019 | 27.86 | 28.02 | 27.83 | 27.88 | 324,729 | -0.01(-0.03%) |
May 17, 2019 | 27.97 | 28.16 | 27.88 | 27.89 | 397,509 | -0.32(-1.14%) |
May 16, 2019 | 28.14 | 28.32 | 28.14 | 28.21 | 317,279 | +0.13(+0.46%) |
May 15, 2019 | 27.74 | 28.12 | 27.68 | 28.08 | 560,321 | +0.18(+0.64%) |
May 14, 2019 | 27.69 | 28.13 | 27.69 | 27.90 | 452,496 | +0.35(+1.29%) |
May 13, 2019 | 27.81 | 27.90 | 27.41 | 27.55 | 823,169 | -0.49(-1.75%) |
May 10, 2019 | 27.86 | 28.11 | 27.52 | 28.04 | 484,603 | +0.14(+0.49%) |
May 09, 2019 | 27.80 | 27.98 | 27.53 | 27.90 | 595,436 | -0.02(-0.06%) |
May 08, 2019 | 27.88 | 28.14 | 27.88 | 27.92 | 485,592 | +0.01(+0.03%) |
May 07, 2019 | 27.82 | 27.94 | 27.58 | 27.91 | 567,482 | -0.22(-0.77%) |
May 06, 2019 | 27.86 | 28.25 | 27.86 | 28.13 | 471,282 | +0.02(+0.06%) |
May 03, 2019 | 28.08 | 28.34 | 28.05 | 28.11 | 465,869 | +0.27(+0.95%) |
May 02, 2019 | 28.15 | 28.33 | 27.85 | 27.85 | 554,805 | -0.49(-1.73%) |
May 01, 2019 | 28.94 | 29.04 | 28.34 | 28.34 | 497,176 | -0.63(-2.17%) |
Apr 30, 2019 | 29.27 | 29.35 | 28.92 | 28.97 | 349,876 | -0.04(-0.14%) |
Apr 29, 2019 | 29.06 | 29.16 | 28.95 | 29.01 | 283,755 | -0.08(-0.28%) |
Apr 26, 2019 | 29.16 | 29.23 | 28.79 | 29.09 | 479,393 | -0.34(-1.15%) |
Apr 25, 2019 | 29.52 | 29.67 | 29.37 | 29.43 | 358,278 | -0.12(-0.41%) |
Apr 24, 2019 | 30.08 | 30.08 | 29.53 | 29.55 | 422,973 | -0.53(-1.77%) |
Apr 23, 2019 | 30.10 | 30.21 | 29.89 | 30.08 | 495,184 | +0.01(+0.03%) |
Apr 22, 2019 | 29.73 | 30.12 | 29.68 | 30.07 | 510,468 | +0.61(+2.08%) |
Apr 18, 2019 | 29.70 | 29.73 | 29.40 | 29.46 | 317,734 | -0.13(-0.44%) |
Apr 17, 2019 | 29.81 | 29.88 | 29.57 | 29.59 | 526,475 | -0.07(-0.24%) |
Apr 16, 2019 | 29.54 | 29.68 | 29.45 | 29.66 | 358,023 | +0.22(+0.74%) |
Apr 15, 2019 | 29.60 | 29.68 | 29.42 | 29.44 | 413,265 | -0.20(-0.68%) |
Apr 12, 2019 | 29.96 | 29.96 | 29.57 | 29.65 | 620,456 | +0.10(+0.35%) |
Apr 11, 2019 | 29.49 | 29.76 | 29.33 | 29.54 | 482,572 | -0.02(-0.08%) |
Apr 10, 2019 | 29.52 | 29.68 | 29.47 | 29.56 | 553,995 | +0.12(+0.41%) |
Apr 09, 2019 | 29.70 | 29.70 | 29.36 | 29.44 | 602,438 | -0.36(-1.22%) |
Apr 08, 2019 | 29.73 | 29.96 | 29.68 | 29.81 | 666,104 | +0.15(+0.49%) |
Apr 05, 2019 | 29.23 | 29.70 | 29.23 | 29.66 | 663,259 | +0.52(+1.77%) |
Apr 04, 2019 | 28.91 | 29.17 | 28.79 | 29.15 | 938,348 | +0.25(+0.86%) |
Apr 03, 2019 | 29.27 | 29.33 | 28.80 | 28.90 | 921,382 | -0.32(-1.10%) |
Apr 02, 2019 | 29.45 | 29.51 | 29.14 | 29.22 | 704,027 | -0.20(-0.68%) |
Apr 01, 2019 | 29.19 | 29.46 | 29.19 | 29.42 | 686,076 | +0.38(+1.30%) |
Mar 29, 2019 | 29.31 | 29.39 | 28.93 | 29.04 | 798,740 | -0.02(-0.06%) |
Mar 28, 2019 | 28.80 | 29.08 | 28.80 | 29.06 | 835,790 | +0.13(+0.45%) |
Mar 27, 2019 | 29.11 | 29.24 | 28.71 | 28.93 | 1,102,936 | -0.20(-0.69%) |
Mar 26, 2019 | 29.01 | 29.35 | 28.97 | 29.13 | 879,326 | +0.39(+1.37%) |
Mar 25, 2019 | 28.58 | 28.77 | 28.44 | 28.73 | 1,263,962 | +0.02(+0.06%) |
Mar 22, 2019 | 29.30 | 29.32 | 28.62 | 28.72 | 1,468,947 | -0.82(-2.78%) |
Mar 21, 2019 | 29.25 | 29.60 | 29.21 | 29.54 | 814,380 | +0.19(+0.66%) |
Mar 20, 2019 | 29.07 | 29.60 | 28.95 | 29.35 | 959,818 | +0.28(+0.97%) |
Mar 19, 2019 | 29.31 | 29.45 | 28.95 | 29.07 | 870,237 | -0.09(-0.30%) |
Mar 18, 2019 | 28.81 | 29.21 | 28.78 | 29.15 | 701,624 | +0.42(+1.48%) |
Mar 15, 2019 | 28.65 | 28.83 | 28.65 | 28.73 | 707,968 | -0.03(-0.11%) |
Mar 14, 2019 | 28.75 | 28.91 | 28.74 | 28.76 | 627,299 | +0.02(+0.08%) |
Mar 13, 2019 | 28.61 | 28.75 | 28.51 | 28.74 | 711,041 | +0.30(+1.07%) |
Mar 12, 2019 | 28.31 | 28.58 | 28.28 | 28.43 | 655,588 | +0.22(+0.79%) |
Mar 11, 2019 | 28.01 | 28.28 | 27.95 | 28.21 | 648,672 | +0.44(+1.58%) |
Mar 08, 2019 | 27.87 | 27.87 | 27.51 | 27.77 | 783,839 | -0.55(-1.95%) |
Mar 07, 2019 | 28.51 | 28.51 | 28.20 | 28.32 | 992,305 | -0.15(-0.53%) |
Mar 06, 2019 | 28.61 | 28.71 | 28.34 | 28.47 | 667,696 | -0.41(-1.41%) |
Mar 05, 2019 | 28.97 | 28.99 | 28.67 | 28.88 | 729,806 | -0.09(-0.30%) |
Mar 04, 2019 | 28.99 | 29.08 | 28.53 | 28.97 | 1,006,289 | +0.09(+0.30%) |
Mar 01, 2019 | 28.51 | 28.89 | 28.51 | 28.88 | 703,593 | +0.50(+1.78%) |
Feb 28, 2019 | 28.69 | 28.69 | 28.20 | 28.38 | 474,018 | -0.29(-1.00%) |
Feb 27, 2019 | 28.66 | 28.95 | 28.51 | 28.67 | 480,780 | +0.14(+0.48%) |
Feb 26, 2019 | 28.64 | 28.81 | 28.53 | 28.53 | 423,144 | -0.14(-0.50%) |
Feb 25, 2019 | 28.55 | 28.79 | 28.55 | 28.67 | 429,763 | +0.04(+0.14%) |
Feb 22, 2019 | 28.80 | 28.83 | 28.50 | 28.63 | 616,722 | +0.09(+0.31%) |
Feb 21, 2019 | 28.91 | 29.00 | 28.46 | 28.55 | 526,022 | -0.48(-1.65%) |
Feb 20, 2019 | 28.85 | 29.15 | 28.84 | 29.03 | 542,779 | +0.13(+0.44%) |
Feb 19, 2019 | 28.67 | 29.02 | 28.62 | 28.90 | 539,503 | +0.08(+0.28%) |
Feb 15, 2019 | 28.63 | 28.82 | 28.59 | 28.82 | 604,847 | +0.50(+1.78%) |
Feb 14, 2019 | 28.15 | 28.53 | 28.08 | 28.31 | 1,700,277 | +0.08(+0.28%) |
Feb 13, 2019 | 27.97 | 28.45 | 27.97 | 28.23 | 424,032 | +0.37(+1.32%) |
Feb 12, 2019 | 27.90 | 28.03 | 27.75 | 27.87 | 363,764 | +0.35(+1.28%) |
Feb 11, 2019 | 27.23 | 27.56 | 27.17 | 27.51 | 531,416 | +0.15(+0.56%) |
Feb 08, 2019 | 27.36 | 27.47 | 26.91 | 27.36 | 759,590 | -0.13(-0.47%) |
Feb 07, 2019 | 27.98 | 28.03 | 27.24 | 27.49 | 1,174,526 | -0.64(-2.28%) |
Feb 06, 2019 | 28.19 | 28.30 | 28.11 | 28.13 | 515,686 | -0.20(-0.71%) |
Feb 05, 2019 | 28.35 | 28.42 | 28.21 | 28.33 | 987,546 | -0.02(-0.06%) |
Feb 04, 2019 | 28.09 | 28.35 | 27.86 | 28.35 | 770,726 | +0.09(+0.31%) |
Feb 01, 2019 | 28.06 | 28.43 | 27.99 | 28.26 | 490,977 | +0.46(+1.67%) |
Jan 31, 2019 | 27.74 | 27.93 | 27.59 | 27.79 | 569,338 | +0.13(+0.46%) |
Jan 30, 2019 | 27.44 | 27.75 | 27.28 | 27.67 | 728,678 | +0.41(+1.50%) |
Jan 29, 2019 | 27.35 | 27.44 | 27.24 | 27.26 | 1,559,488 | +0.10(+0.35%) |
Jan 28, 2019 | 27.10 | 27.19 | 26.87 | 27.16 | 656,624 | -0.30(-1.11%) |
Jan 25, 2019 | 27.30 | 27.62 | 27.29 | 27.47 | 457,979 | +0.38(+1.39%) |
Jan 24, 2019 | 26.87 | 27.33 | 26.78 | 27.09 | 485,200 | +0.15(+0.56%) |
Jan 23, 2019 | 27.33 | 27.37 | 26.74 | 26.94 | 658,580 | -0.28(-1.03%) |
Jan 22, 2019 | 27.57 | 27.61 | 27.16 | 27.22 | 755,052 | -0.66(-2.35%) |
Jan 18, 2019 | 27.70 | 27.89 | 27.51 | 27.87 | 560,724 | +0.51(+1.87%) |
Jan 17, 2019 | 26.90 | 27.46 | 26.83 | 27.36 | 407,525 | +0.26(+0.97%) |
Jan 16, 2019 | 27.08 | 27.31 | 27.01 | 27.10 | 387,845 | -0.02(-0.09%) |
Jan 15, 2019 | 27.15 | 27.35 | 27.02 | 27.12 | 614,239 | +0.10(+0.38%) |
Jan 14, 2019 | 26.82 | 27.13 | 26.80 | 27.02 | 586,636 | -0.06(-0.24%) |
Jan 11, 2019 | 27.10 | 27.16 | 26.84 | 27.08 | 403,106 | -0.18(-0.65%) |
Jan 10, 2019 | 26.99 | 27.27 | 26.82 | 27.26 | 634,937 | +0.06(+0.24%) |
Jan 09, 2019 | 27.07 | 27.27 | 26.84 | 27.19 | 1,156,523 | +0.41(+1.52%) |
Jan 08, 2019 | 26.90 | 26.97 | 26.60 | 26.79 | 801,802 | +0.24(+0.90%) |
Jan 07, 2019 | 26.26 | 26.71 | 25.99 | 26.55 | 1,035,801 | +0.41(+1.56%) |
Jan 04, 2019 | 25.63 | 26.17 | 25.51 | 26.14 | 879,710 | +0.93(+3.68%) |
Jan 03, 2019 | 25.51 | 25.62 | 24.91 | 25.21 | 1,319,958 | -0.25(-0.97%) |
Jan 02, 2019 | 24.66 | 25.60 | 24.43 | 25.46 | 1,224,651 | +0.53(+2.12%) |
Dec 31, 2018 | 24.99 | 25.13 | 24.63 | 24.93 | 2,282,647 | +0.14(+0.58%) |
Dec 28, 2018 | 25.10 | 25.23 | 24.67 | 24.79 | 2,062,657 | -0.26(-1.02%) |
Dec 27, 2018 | 24.45 | 25.06 | 24.05 | 25.04 | 3,178,753 | +0.14(+0.58%) |
Dec 26, 2018 | 23.65 | 24.91 | 23.19 | 24.90 | 2,662,169 | +1.48(+6.32%) |
Dec 24, 2018 | 24.10 | 24.23 | 23.40 | 23.42 | 1,686,049 | -0.98(-4.03%) |
Dec 21, 2018 | 24.61 | 25.07 | 24.21 | 24.40 | 2,704,503 | -0.25(-1.01%) |
Dec 20, 2018 | 25.07 | 25.47 | 24.53 | 24.65 | 3,817,982 | -0.73(-2.87%) |
Dec 19, 2018 | 25.87 | 26.28 | 25.19 | 25.38 | 2,092,449 | -0.34(-1.31%) |
Dec 18, 2018 | 26.31 | 26.40 | 25.58 | 25.71 | 1,366,370 | -0.62(-2.34%) |
Dec 17, 2018 | 26.82 | 27.02 | 26.16 | 26.33 | 1,347,408 | -0.52(-1.93%) |
Dec 14, 2018 | 27.32 | 27.46 | 26.74 | 26.85 | 1,319,775 | -0.69(-2.51%) |
Dec 13, 2018 | 27.43 | 27.72 | 27.28 | 27.54 | 1,500,216 | +0.06(+0.20%) |
Dec 12, 2018 | 27.78 | 28.01 | 27.46 | 27.48 | 1,075,936 | +0.12(+0.44%) |
Dec 11, 2018 | 27.80 | 27.83 | 27.09 | 27.36 | 1,369,678 | +0.00(+0.00%) |
Dec 10, 2018 | 27.65 | 27.76 | 26.75 | 27.36 | 1,405,842 | -0.47(-1.68%) |
Dec 07, 2018 | 28.49 | 28.93 | 27.78 | 27.83 | 1,559,413 | -0.16(-0.57%) |
Dec 06, 2018 | 27.93 | 28.01 | 27.36 | 27.99 | 1,715,126 | -0.54(-1.89%) |
Dec 04, 2018 | 29.48 | 29.49 | 28.48 | 28.53 | 1,034,952 | -0.87(-2.95%) |
Dec 03, 2018 | 29.37 | 29.55 | 29.06 | 29.40 | 847,724 | +0.68(+2.38%) |
Nov 30, 2018 | 28.61 | 28.82 | 28.43 | 28.71 | 725,964 | -0.12(-0.41%) |
Nov 29, 2018 | 28.66 | 29.06 | 28.63 | 28.83 | 729,196 | +0.17(+0.58%) |
Nov 28, 2018 | 28.17 | 28.67 | 27.98 | 28.67 | 1,190,431 | +0.47(+1.66%) |
Nov 27, 2018 | 28.19 | 28.40 | 28.02 | 28.20 | 725,859 | -0.10(-0.34%) |
Nov 26, 2018 | 28.09 | 28.46 | 28.09 | 28.29 | 829,965 | +0.45(+1.63%) |
Nov 23, 2018 | 27.98 | 28.11 | 27.65 | 27.84 | 618,731 | -0.90(-3.12%) |
Nov 21, 2018 | 28.74 | 28.74 | 28.74 | 0 | +0.46(+1.63%) | |
Nov 20, 2018 | 28.87 | 28.92 | 28.07 | 28.28 | 1,480,642 | -0.98(-3.34%) |
Nov 19, 2018 | 29.04 | 29.39 | 29.02 | 29.25 | 682,373 | -0.06(-0.19%) |
Nov 16, 2018 | 29.13 | 29.39 | 28.97 | 29.31 | 843,014 | +0.30(+1.04%) |
Nov 15, 2018 | 28.37 | 29.02 | 28.17 | 29.01 | 935,347 | +0.45(+1.59%) |
Nov 14, 2018 | 29.05 | 29.18 | 28.29 | 28.56 | 1,038,669 | -0.02(-0.08%) |
Nov 13, 2018 | 29.21 | 29.38 | 28.48 | 28.58 | 1,669,229 | -0.72(-2.44%) |
Nov 12, 2018 | 30.14 | 30.26 | 29.25 | 29.29 | 811,923 | -0.67(-2.23%) |
Nov 09, 2018 | 29.75 | 30.14 | 29.42 | 29.96 | 915,133 | -0.05(-0.16%) |
Nov 08, 2018 | 30.59 | 30.81 | 29.92 | 30.01 | 572,289 | -0.70(-2.28%) |
Nov 07, 2018 | 30.54 | 30.82 | 30.26 | 30.71 | 622,610 | +0.50(+1.66%) |
Nov 06, 2018 | 30.17 | 30.27 | 29.87 | 30.21 | 591,326 | +0.08(+0.26%) |
Nov 05, 2018 | 29.99 | 30.23 | 29.89 | 30.13 | 599,183 | +0.51(+1.72%) |
Nov 02, 2018 | 29.98 | 30.20 | 29.31 | 29.62 | 845,532 | -0.09(-0.29%) |
Nov 01, 2018 | 29.52 | 29.83 | 29.21 | 29.71 | 1,048,755 | +0.28(+0.94%) |
Oct 31, 2018 | 29.48 | 29.93 | 29.40 | 29.43 | 911,216 | +0.21(+0.71%) |
Oct 30, 2018 | 28.51 | 29.28 | 28.45 | 29.22 | 1,545,133 | +0.67(+2.34%) |
Oct 29, 2018 | 29.35 | 29.40 | 28.20 | 28.56 | 1,518,622 | -0.62(-2.12%) |
Oct 26, 2018 | 29.14 | 29.55 | 28.70 | 29.18 | 1,675,835 | -0.22(-0.76%) |
Oct 25, 2018 | 29.41 | 29.71 | 29.21 | 29.40 | 948,031 | +0.33(+1.15%) |
Oct 24, 2018 | 30.43 | 30.44 | 29.05 | 29.06 | 1,118,348 | -1.21(-3.99%) |
Oct 23, 2018 | 30.61 | 30.61 | 29.86 | 30.27 | 1,400,791 | -0.86(-2.76%) |
Oct 22, 2018 | 31.49 | 31.53 | 30.96 | 31.13 | 336,538 | -0.37(-1.16%) |
Oct 19, 2018 | 31.61 | 31.98 | 31.47 | 31.50 | 485,696 | -0.25(-0.78%) |
Oct 18, 2018 | 31.66 | 32.05 | 31.57 | 31.74 | 610,436 | -0.19(-0.60%) |
Oct 17, 2018 | 32.07 | 32.19 | 31.69 | 31.93 | 572,491 | -0.25(-0.79%) |
Oct 16, 2018 | 31.98 | 32.23 | 31.86 | 32.19 | 502,647 | +0.31(+0.97%) |
Oct 15, 2018 | 32.10 | 32.23 | 31.88 | 31.88 | 829,196 | -0.20(-0.62%) |
Oct 12, 2018 | 32.30 | 32.42 | 31.61 | 32.08 | 1,035,959 | +0.13(+0.40%) |
Oct 11, 2018 | 32.71 | 32.81 | 31.77 | 31.95 | 2,801,301 | -1.00(-3.04%) |
Oct 10, 2018 | 34.25 | 34.28 | 32.95 | 32.95 | 1,281,168 | -1.26(-3.67%) |
Oct 09, 2018 | 34.00 | 34.44 | 33.85 | 34.20 | 750,932 | +0.32(+0.94%) |
Oct 08, 2018 | 33.70 | 33.93 | 33.51 | 33.89 | 1,135,722 | -0.01(-0.02%) |
Oct 05, 2018 | 33.88 | 34.03 | 33.69 | 33.89 | 787,258 | -0.04(-0.12%) |
Oct 04, 2018 | 34.01 | 34.19 | 33.73 | 33.93 | 665,646 | -0.21(-0.63%) |
Oct 03, 2018 | 33.96 | 34.21 | 33.85 | 34.15 | 968,392 | +0.32(+0.94%) |
Oct 02, 2018 | 33.82 | 33.93 | 33.58 | 33.83 | 453,482 | +0.02(+0.05%) |
Oct 01, 2018 | 33.47 | 33.91 | 33.47 | 33.82 | 1,455,509 | +0.48(+1.43%) |
Sep 28, 2018 | 33.25 | 33.67 | 33.24 | 33.34 | 496,897 | -0.05(-0.14%) |
Sep 27, 2018 | 33.46 | 33.55 | 33.28 | 33.39 | 358,228 | +0.04(+0.12%) |
Sep 26, 2018 | 33.55 | 33.67 | 33.30 | 33.35 | 369,584 | -0.37(-1.09%) |
Sep 25, 2018 | 33.74 | 33.88 | 33.63 | 33.71 | 511,458 | +0.21(+0.61%) |
Sep 24, 2018 | 33.26 | 33.64 | 33.26 | 33.51 | 576,055 | +0.51(+1.53%) |
Sep 21, 2018 | 32.98 | 33.11 | 32.82 | 33.00 | 362,608 | +0.21(+0.63%) |
Sep 20, 2018 | 32.92 | 33.03 | 32.76 | 32.80 | 457,920 | +0.02(+0.05%) |
Sep 19, 2018 | 32.62 | 32.90 | 32.62 | 32.78 | 333,389 | +0.14(+0.44%) |
Sep 18, 2018 | 32.56 | 32.84 | 32.56 | 32.64 | 498,302 | +0.27(+0.83%) |
Sep 17, 2018 | 32.44 | 32.62 | 32.32 | 32.37 | 360,055 | +0.01(+0.02%) |
Sep 14, 2018 | 32.17 | 32.48 | 32.17 | 32.36 | 613,459 | +0.18(+0.56%) |
Sep 13, 2018 | 32.15 | 32.26 | 31.92 | 32.18 | 535,274 | -0.02(-0.05%) |
Sep 12, 2018 | 32.24 | 32.50 | 32.18 | 32.20 | 482,606 | +0.19(+0.59%) |
Sep 11, 2018 | 31.60 | 32.16 | 31.53 | 32.01 | 475,738 | +0.36(+1.12%) |
Sep 10, 2018 | 31.78 | 31.94 | 31.64 | 31.65 | 475,716 | -0.01(-0.02%) |
Sep 07, 2018 | 31.47 | 31.72 | 31.21 | 31.66 | 766,223 | -0.01(-0.02%) |
Sep 06, 2018 | 32.20 | 32.27 | 31.59 | 31.67 | 656,581 | -0.64(-1.98%) |
Sep 05, 2018 | 32.18 | 32.32 | 31.87 | 32.31 | 727,304 | -0.05(-0.15%) |