Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 44.14 | 44.20 | 43.44 | 43.82 | 152,859 | -0.06(-0.13%) |
Aug 29, 2019 | 43.18 | 44.29 | 42.71 | 43.88 | 190,643 | +1.07(+2.51%) |
Aug 28, 2019 | 42.44 | 42.92 | 41.85 | 42.80 | 363,830 | +0.23(+0.53%) |
Aug 27, 2019 | 43.34 | 43.58 | 42.48 | 42.58 | 214,102 | -0.49(-1.13%) |
Aug 26, 2019 | 43.05 | 43.65 | 42.42 | 43.06 | 228,684 | +0.45(+1.05%) |
Aug 23, 2019 | 44.14 | 44.60 | 42.47 | 42.62 | 207,382 | -1.71(-3.87%) |
Aug 22, 2019 | 44.48 | 44.64 | 43.94 | 44.33 | 122,028 | +0.26(+0.59%) |
Aug 21, 2019 | 43.83 | 44.39 | 43.49 | 44.07 | 228,401 | +0.65(+1.50%) |
Aug 20, 2019 | 43.17 | 43.63 | 42.83 | 43.42 | 194,437 | +0.22(+0.51%) |
Aug 19, 2019 | 43.45 | 43.66 | 43.03 | 43.20 | 88,635 | +0.28(+0.64%) |
Aug 16, 2019 | 42.34 | 43.02 | 42.34 | 42.92 | 68,429 | +0.78(+1.85%) |
Aug 15, 2019 | 42.10 | 42.78 | 41.93 | 42.14 | 98,247 | +0.24(+0.56%) |
Aug 14, 2019 | 42.45 | 42.92 | 41.85 | 41.91 | 85,932 | -1.15(-2.66%) |
Aug 13, 2019 | 42.45 | 43.43 | 42.45 | 43.05 | 283,355 | +0.54(+1.26%) |
Aug 12, 2019 | 42.78 | 42.82 | 42.36 | 42.52 | 142,143 | -0.51(-1.19%) |
Aug 09, 2019 | 42.92 | 43.18 | 42.56 | 43.03 | 120,737 | +0.13(+0.30%) |
Aug 08, 2019 | 42.08 | 42.98 | 42.08 | 42.90 | 211,408 | +1.16(+2.78%) |
Aug 07, 2019 | 40.56 | 41.92 | 40.36 | 41.74 | 183,361 | +0.69(+1.69%) |
Aug 06, 2019 | 40.92 | 41.38 | 40.36 | 41.04 | 187,564 | +0.34(+0.83%) |
Aug 05, 2019 | 41.46 | 41.68 | 40.29 | 40.71 | 243,035 | -1.32(-3.15%) |
Aug 02, 2019 | 41.41 | 42.18 | 41.24 | 42.03 | 190,208 | +0.47(+1.13%) |
Aug 01, 2019 | 42.21 | 42.57 | 41.35 | 41.56 | 283,588 | -0.70(-1.66%) |
Jul 31, 2019 | 42.08 | 42.42 | 41.69 | 42.26 | 270,962 | +0.31(+0.73%) |
Jul 30, 2019 | 41.82 | 42.09 | 41.59 | 41.96 | 132,830 | -0.09(-0.21%) |
Jul 29, 2019 | 42.34 | 42.43 | 41.96 | 42.05 | 123,487 | -0.20(-0.48%) |
Jul 26, 2019 | 42.05 | 42.40 | 42.05 | 42.25 | 92,812 | +0.28(+0.67%) |
Jul 25, 2019 | 42.34 | 42.34 | 41.47 | 41.96 | 170,411 | -0.41(-0.97%) |
Jul 24, 2019 | 41.60 | 42.41 | 41.45 | 42.38 | 125,643 | +0.69(+1.65%) |
Jul 23, 2019 | 41.70 | 41.88 | 41.35 | 41.69 | 156,110 | +0.02(+0.04%) |
Jul 22, 2019 | 41.64 | 41.68 | 41.22 | 41.67 | 196,491 | +0.09(+0.21%) |
Jul 19, 2019 | 42.50 | 42.88 | 41.56 | 41.59 | 384,754 | -1.05(-2.46%) |
Jul 18, 2019 | 41.68 | 42.65 | 41.04 | 42.63 | 300,238 | +0.77(+1.85%) |
Jul 17, 2019 | 42.28 | 42.37 | 41.75 | 41.86 | 168,526 | -0.40(-0.94%) |
Jul 16, 2019 | 42.22 | 42.48 | 41.97 | 42.25 | 172,262 | +0.14(+0.33%) |
Jul 15, 2019 | 42.22 | 42.43 | 41.81 | 42.12 | 242,289 | +0.01(+0.02%) |
Jul 12, 2019 | 42.06 | 42.30 | 41.68 | 42.11 | 319,204 | +0.19(+0.44%) |
Jul 11, 2019 | 42.98 | 42.98 | 41.43 | 41.92 | 229,558 | -1.01(-2.35%) |
Jul 10, 2019 | 42.31 | 43.19 | 42.30 | 42.93 | 243,058 | +0.98(+2.33%) |
Jul 09, 2019 | 41.77 | 42.00 | 41.39 | 41.96 | 242,426 | +0.11(+0.27%) |
Jul 08, 2019 | 42.52 | 42.66 | 41.78 | 41.84 | 214,379 | -0.76(-1.78%) |
Jul 05, 2019 | 42.45 | 42.60 | 42.22 | 42.60 | 135,810 | +0.18(+0.42%) |
Jul 03, 2019 | 42.17 | 43.07 | 42.17 | 42.42 | 114,868 | +0.45(+1.08%) |
Jul 02, 2019 | 42.00 | 42.29 | 41.60 | 41.97 | 100,286 | +0.13(+0.31%) |
Jul 01, 2019 | 41.80 | 41.88 | 41.44 | 41.84 | 144,711 | +0.33(+0.80%) |
Jun 28, 2019 | 41.34 | 41.88 | 41.34 | 41.51 | 313,999 | +0.24(+0.59%) |
Jun 27, 2019 | 40.75 | 41.39 | 40.71 | 41.27 | 100,286 | +0.52(+1.27%) |
Jun 26, 2019 | 41.00 | 41.21 | 40.56 | 40.75 | 130,811 | -0.20(-0.49%) |
Jun 25, 2019 | 41.79 | 41.79 | 40.85 | 40.96 | 172,549 | -0.56(-1.34%) |
Jun 24, 2019 | 41.71 | 42.03 | 41.50 | 41.51 | 232,975 | +0.17(+0.41%) |
Jun 21, 2019 | 40.83 | 42.21 | 40.83 | 41.34 | 316,601 | +0.44(+1.07%) |
Jun 20, 2019 | 40.04 | 41.02 | 39.83 | 40.91 | 353,585 | +1.21(+3.05%) |
Jun 19, 2019 | 39.88 | 40.01 | 39.50 | 39.70 | 457,363 | -0.06(-0.14%) |
Jun 18, 2019 | 39.77 | 40.55 | 39.71 | 39.75 | 156,070 | +0.06(+0.16%) |
Jun 17, 2019 | 39.99 | 40.21 | 39.54 | 39.69 | 200,500 | -0.22(-0.55%) |
Jun 14, 2019 | 40.19 | 40.54 | 39.89 | 39.91 | 162,080 | -0.16(-0.40%) |
Jun 13, 2019 | 40.12 | 40.35 | 39.95 | 40.07 | 130,218 | +0.08(+0.20%) |
Jun 12, 2019 | 39.77 | 40.33 | 39.76 | 39.99 | 239,048 | +0.24(+0.61%) |
Jun 11, 2019 | 41.33 | 41.33 | 39.31 | 39.75 | 310,981 | -1.43(-3.47%) |
Jun 10, 2019 | 41.36 | 41.53 | 41.08 | 41.17 | 114,312 | +0.03(+0.08%) |
Jun 07, 2019 | 40.52 | 41.69 | 40.52 | 41.14 | 299,625 | +0.84(+2.08%) |
Jun 06, 2019 | 40.25 | 40.52 | 40.12 | 40.30 | 238,876 | +0.05(+0.12%) |
Jun 05, 2019 | 40.46 | 40.67 | 39.62 | 40.25 | 357,768 | -0.15(-0.36%) |
Jun 04, 2019 | 40.99 | 40.99 | 40.34 | 40.40 | 298,398 | -0.19(-0.48%) |
Jun 03, 2019 | 41.28 | 41.63 | 40.46 | 40.59 | 255,141 | -0.74(-1.80%) |
May 31, 2019 | 41.96 | 42.07 | 41.27 | 41.33 | 441,879 | -0.95(-2.25%) |
May 30, 2019 | 41.69 | 42.33 | 41.39 | 42.29 | 259,148 | +0.65(+1.57%) |
May 29, 2019 | 41.33 | 41.70 | 40.92 | 41.63 | 294,002 | +0.10(+0.25%) |
May 28, 2019 | 41.41 | 41.79 | 41.10 | 41.53 | 341,149 | +0.15(+0.37%) |
May 24, 2019 | 41.36 | 41.79 | 41.07 | 41.38 | 292,810 | +0.23(+0.55%) |
May 23, 2019 | 40.66 | 41.19 | 40.47 | 41.15 | 114,868 | +0.12(+0.30%) |
May 22, 2019 | 40.77 | 41.33 | 40.77 | 41.03 | 161,804 | +0.07(+0.18%) |
May 21, 2019 | 40.36 | 40.99 | 40.14 | 40.96 | 200,844 | +0.60(+1.48%) |
May 20, 2019 | 40.48 | 40.78 | 40.16 | 40.36 | 175,665 | -0.21(-0.52%) |
May 17, 2019 | 40.78 | 41.38 | 40.57 | 40.57 | 155,636 | -0.53(-1.30%) |
May 16, 2019 | 40.83 | 41.33 | 40.83 | 41.10 | 270,659 | +0.29(+0.71%) |
May 15, 2019 | 40.31 | 41.00 | 40.19 | 40.81 | 155,201 | +0.29(+0.72%) |
May 14, 2019 | 39.67 | 40.75 | 39.67 | 40.52 | 293,227 | +0.80(+2.01%) |
May 13, 2019 | 40.33 | 40.63 | 39.59 | 39.72 | 305,865 | -1.14(-2.78%) |
May 10, 2019 | 40.46 | 40.99 | 40.10 | 40.86 | 165,797 | +0.31(+0.78%) |
May 09, 2019 | 39.94 | 40.82 | 39.59 | 40.54 | 271,535 | +0.61(+1.52%) |
May 08, 2019 | 39.76 | 40.49 | 39.53 | 39.94 | 145,999 | +0.18(+0.46%) |
May 07, 2019 | 40.69 | 40.90 | 39.49 | 39.75 | 268,255 | -1.17(-2.86%) |
May 06, 2019 | 39.94 | 41.03 | 39.68 | 40.92 | 253,637 | +0.54(+1.33%) |
May 03, 2019 | 40.25 | 40.66 | 39.70 | 40.38 | 207,546 | +0.34(+0.86%) |
May 02, 2019 | 40.14 | 40.30 | 39.46 | 40.04 | 158,792 | -0.10(-0.26%) |
May 01, 2019 | 40.30 | 40.53 | 39.94 | 40.14 | 269,511 | -0.04(-0.10%) |
Apr 30, 2019 | 39.52 | 40.27 | 39.13 | 40.18 | 348,111 | +0.84(+2.14%) |
Apr 29, 2019 | 39.50 | 39.50 | 38.97 | 39.34 | 332,596 | +0.10(+0.24%) |
Apr 26, 2019 | 38.72 | 39.34 | 38.47 | 39.25 | 219,278 | +0.61(+1.58%) |
Apr 25, 2019 | 38.81 | 38.86 | 38.25 | 38.64 | 264,451 | -0.20(-0.52%) |
Apr 24, 2019 | 38.69 | 39.03 | 38.65 | 38.84 | 251,337 | +0.16(+0.41%) |
Apr 23, 2019 | 38.66 | 38.84 | 38.22 | 38.68 | 551,635 | +0.06(+0.15%) |
Apr 22, 2019 | 38.38 | 39.29 | 38.13 | 38.62 | 425,132 | -0.06(-0.17%) |
Apr 18, 2019 | 37.12 | 39.00 | 37.04 | 38.69 | 478,368 | +0.87(+2.31%) |
Apr 17, 2019 | 37.84 | 38.05 | 37.46 | 37.81 | 318,205 | +0.18(+0.49%) |
Apr 16, 2019 | 37.47 | 37.75 | 37.30 | 37.63 | 256,207 | +0.38(+1.01%) |
Apr 15, 2019 | 37.29 | 37.29 | 36.99 | 37.25 | 134,654 | +0.10(+0.28%) |
Apr 12, 2019 | 36.82 | 37.16 | 36.71 | 37.15 | 170,605 | +0.72(+1.98%) |
Apr 11, 2019 | 36.16 | 36.66 | 36.15 | 36.43 | 255,232 | +0.59(+1.65%) |
Apr 10, 2019 | 35.39 | 36.06 | 35.39 | 35.83 | 172,528 | +0.60(+1.71%) |
Apr 09, 2019 | 35.66 | 35.70 | 35.10 | 35.23 | 173,343 | -0.34(-0.95%) |
Apr 08, 2019 | 35.78 | 35.82 | 35.37 | 35.57 | 157,493 | -0.25(-0.69%) |
Apr 05, 2019 | 34.64 | 35.84 | 34.64 | 35.82 | 249,854 | +1.39(+4.05%) |
Apr 04, 2019 | 34.25 | 34.44 | 33.84 | 34.42 | 217,504 | +0.19(+0.56%) |
Apr 03, 2019 | 34.24 | 34.31 | 33.93 | 34.23 | 166,157 | +0.20(+0.59%) |
Apr 02, 2019 | 34.39 | 34.39 | 33.91 | 34.03 | 164,513 | -0.25(-0.72%) |
Apr 01, 2019 | 34.15 | 34.49 | 34.00 | 34.28 | 134,281 | +0.41(+1.21%) |
Mar 29, 2019 | 34.01 | 34.09 | 33.85 | 33.87 | 73,009 | +0.07(+0.21%) |
Mar 28, 2019 | 33.69 | 33.93 | 33.35 | 33.80 | 67,073 | +0.20(+0.60%) |
Mar 27, 2019 | 33.09 | 33.68 | 32.60 | 33.60 | 246,964 | +0.21(+0.62%) |
Mar 26, 2019 | 33.16 | 33.44 | 33.03 | 33.39 | 94,677 | +0.39(+1.19%) |
Mar 25, 2019 | 32.90 | 33.24 | 32.60 | 33.00 | 97,077 | +0.09(+0.27%) |
Mar 22, 2019 | 32.95 | 33.16 | 32.85 | 32.91 | 135,036 | -0.26(-0.80%) |
Mar 21, 2019 | 32.77 | 33.34 | 32.77 | 33.17 | 103,078 | +0.28(+0.85%) |
Mar 20, 2019 | 33.01 | 33.09 | 32.63 | 32.89 | 118,714 | -0.21(-0.63%) |
Mar 19, 2019 | 33.65 | 33.77 | 32.99 | 33.10 | 99,062 | -0.44(-1.31%) |
Mar 18, 2019 | 33.30 | 33.76 | 33.26 | 33.54 | 109,338 | +0.35(+1.06%) |
Mar 15, 2019 | 33.21 | 33.46 | 33.08 | 33.19 | 258,965 | -0.02(-0.07%) |
Mar 14, 2019 | 33.85 | 33.85 | 33.15 | 33.21 | 92,149 | -0.62(-1.82%) |
Mar 13, 2019 | 33.45 | 33.84 | 33.45 | 33.83 | 179,554 | +0.58(+1.73%) |
Mar 12, 2019 | 33.40 | 33.40 | 33.00 | 33.25 | 178,824 | +0.12(+0.36%) |
Mar 11, 2019 | 33.24 | 33.30 | 32.91 | 33.13 | 289,941 | +0.01(+0.02%) |
Mar 08, 2019 | 32.50 | 33.17 | 32.50 | 33.12 | 115,692 | +0.59(+1.82%) |
Mar 07, 2019 | 32.60 | 32.83 | 32.33 | 32.53 | 71,274 | -0.10(-0.32%) |
Mar 06, 2019 | 32.83 | 33.06 | 32.56 | 32.64 | 133,763 | -0.15(-0.46%) |
Mar 05, 2019 | 33.08 | 33.20 | 32.74 | 32.79 | 175,574 | -0.28(-0.85%) |
Mar 04, 2019 | 33.65 | 33.65 | 32.96 | 33.07 | 144,993 | -0.49(-1.46%) |
Mar 01, 2019 | 33.36 | 33.61 | 33.33 | 33.56 | 143,897 | +0.38(+1.16%) |
Feb 28, 2019 | 33.16 | 33.39 | 32.88 | 33.17 | 177,203 | +0.01(+0.02%) |
Feb 27, 2019 | 33.01 | 33.32 | 32.79 | 33.16 | 128,844 | +0.07(+0.22%) |
Feb 26, 2019 | 32.43 | 33.32 | 32.43 | 33.09 | 224,422 | +0.83(+2.59%) |
Feb 25, 2019 | 32.49 | 32.72 | 32.17 | 32.26 | 84,969 | -0.17(-0.51%) |
Feb 22, 2019 | 31.91 | 32.51 | 31.89 | 32.43 | 114,054 | +0.63(+1.97%) |
Feb 21, 2019 | 31.27 | 31.81 | 31.26 | 31.80 | 376,232 | -0.10(-0.30%) |
Feb 20, 2019 | 31.83 | 32.10 | 31.76 | 31.89 | 112,753 | +0.02(+0.05%) |
Feb 19, 2019 | 31.22 | 32.00 | 31.17 | 31.88 | 154,431 | +0.55(+1.75%) |
Feb 15, 2019 | 30.96 | 31.42 | 30.82 | 31.33 | 90,891 | +0.52(+1.68%) |
Feb 14, 2019 | 30.55 | 30.96 | 30.36 | 30.81 | 97,048 | +0.09(+0.28%) |
Feb 13, 2019 | 30.69 | 30.89 | 30.49 | 30.73 | 99,913 | +0.06(+0.21%) |
Feb 12, 2019 | 30.49 | 30.83 | 30.38 | 30.66 | 112,760 | +0.32(+1.05%) |
Feb 11, 2019 | 29.96 | 30.35 | 29.80 | 30.34 | 106,684 | +0.47(+1.57%) |
Feb 08, 2019 | 29.94 | 30.03 | 29.69 | 29.88 | 100,458 | -0.06(-0.21%) |
Feb 07, 2019 | 29.72 | 29.95 | 29.41 | 29.94 | 186,329 | +0.16(+0.53%) |
Feb 06, 2019 | 29.89 | 29.89 | 29.54 | 29.78 | 125,886 | -0.13(-0.42%) |
Feb 05, 2019 | 29.97 | 30.10 | 29.67 | 29.91 | 120,086 | -0.02(-0.05%) |
Feb 04, 2019 | 29.94 | 30.03 | 29.63 | 29.92 | 186,561 | -0.11(-0.37%) |
Feb 01, 2019 | 30.01 | 30.14 | 29.80 | 30.03 | 150,184 | +0.14(+0.48%) |
Jan 31, 2019 | 29.41 | 30.06 | 29.41 | 29.89 | 110,662 | +0.37(+1.24%) |
Jan 30, 2019 | 29.86 | 29.86 | 29.22 | 29.53 | 113,811 | -0.23(-0.77%) |
Jan 29, 2019 | 30.10 | 30.44 | 29.73 | 29.76 | 102,402 | -0.33(-1.08%) |
Jan 28, 2019 | 29.16 | 30.43 | 29.08 | 30.08 | 220,980 | +0.64(+2.16%) |
Jan 25, 2019 | 29.83 | 30.01 | 29.28 | 29.45 | 213,631 | +0.20(+0.68%) |
Jan 24, 2019 | 28.45 | 29.54 | 28.10 | 29.25 | 578,718 | -0.13(-0.43%) |
Jan 23, 2019 | 29.39 | 29.59 | 29.11 | 29.38 | 217,872 | +0.17(+0.60%) |
Jan 22, 2019 | 28.99 | 29.34 | 28.94 | 29.20 | 222,758 | -0.01(-0.03%) |
Jan 18, 2019 | 28.91 | 29.32 | 28.91 | 29.21 | 158,492 | +0.44(+1.52%) |
Jan 17, 2019 | 28.36 | 28.81 | 28.36 | 28.77 | 60,169 | +0.26(+0.92%) |
Jan 16, 2019 | 27.60 | 28.59 | 27.60 | 28.51 | 103,039 | +0.93(+3.37%) |
Jan 15, 2019 | 27.11 | 27.82 | 27.06 | 27.58 | 117,813 | +0.37(+1.34%) |
Jan 14, 2019 | 26.64 | 27.48 | 26.64 | 27.21 | 189,801 | +0.23(+0.85%) |
Jan 11, 2019 | 26.80 | 27.09 | 26.34 | 26.98 | 147,792 | -0.17(-0.64%) |
Jan 10, 2019 | 27.41 | 27.52 | 26.97 | 27.16 | 233,654 | -0.48(-1.72%) |
Jan 09, 2019 | 28.56 | 28.98 | 27.42 | 27.64 | 369,318 | -1.04(-3.63%) |
Jan 08, 2019 | 28.61 | 28.72 | 28.32 | 28.68 | 219,644 | +0.29(+1.01%) |
Jan 07, 2019 | 28.34 | 28.84 | 28.02 | 28.39 | 107,370 | +0.16(+0.56%) |
Jan 04, 2019 | 27.71 | 28.77 | 27.37 | 28.23 | 224,206 | +0.87(+3.19%) |
Jan 03, 2019 | 27.17 | 27.97 | 27.06 | 27.36 | 260,901 | +0.02(+0.06%) |
Jan 02, 2019 | 26.91 | 27.41 | 26.84 | 27.34 | 129,204 | +0.08(+0.29%) |
Dec 31, 2018 | 27.31 | 27.42 | 26.79 | 27.26 | 92,024 | +0.02(+0.06%) |
Dec 28, 2018 | 27.72 | 28.33 | 27.08 | 27.25 | 206,833 | -0.53(-1.92%) |
Dec 27, 2018 | 27.02 | 27.80 | 26.84 | 27.78 | 161,237 | +0.35(+1.27%) |
Dec 26, 2018 | 26.40 | 27.45 | 26.17 | 27.43 | 125,220 | +1.12(+4.26%) |
Dec 24, 2018 | 26.69 | 26.91 | 26.31 | 26.31 | 75,910 | -0.59(-2.19%) |
Dec 21, 2018 | 27.16 | 27.83 | 26.86 | 26.90 | 303,389 | -0.23(-0.85%) |
Dec 20, 2018 | 26.74 | 27.48 | 26.74 | 27.13 | 246,519 | +0.24(+0.89%) |
Dec 19, 2018 | 27.52 | 27.64 | 26.72 | 26.89 | 180,918 | -0.64(-2.31%) |
Dec 18, 2018 | 27.87 | 28.12 | 27.52 | 27.52 | 201,244 | -0.20(-0.72%) |
Dec 17, 2018 | 28.27 | 28.75 | 27.56 | 27.72 | 149,038 | -0.65(-2.30%) |
Dec 14, 2018 | 28.76 | 29.06 | 28.30 | 28.37 | 163,780 | -0.62(-2.14%) |
Dec 13, 2018 | 29.12 | 29.46 | 28.91 | 28.99 | 168,805 | -0.07(-0.25%) |
Dec 12, 2018 | 29.22 | 30.07 | 29.03 | 29.07 | 238,379 | +0.14(+0.49%) |
Dec 11, 2018 | 29.04 | 29.24 | 28.64 | 28.92 | 251,792 | -0.08(-0.27%) |
Dec 10, 2018 | 28.68 | 29.20 | 28.35 | 29.00 | 156,615 | +0.25(+0.86%) |
Dec 07, 2018 | 28.27 | 29.07 | 28.27 | 28.76 | 215,897 | +0.44(+1.54%) |
Dec 06, 2018 | 27.80 | 28.35 | 27.24 | 28.32 | 228,496 | +0.05(+0.17%) |
Dec 04, 2018 | 29.78 | 29.86 | 28.09 | 28.27 | 328,315 | -1.52(-5.09%) |
Dec 03, 2018 | 30.04 | 30.04 | 29.30 | 29.79 | 198,076 | +0.11(+0.37%) |
Nov 30, 2018 | 29.45 | 29.76 | 29.22 | 29.68 | 97,688 | +0.21(+0.70%) |
Nov 29, 2018 | 29.39 | 29.60 | 29.23 | 29.47 | 137,752 | -0.02(-0.08%) |
Nov 28, 2018 | 29.09 | 29.52 | 28.68 | 29.49 | 191,091 | +0.52(+1.81%) |
Nov 27, 2018 | 29.20 | 29.20 | 28.73 | 28.97 | 79,109 | -0.30(-1.03%) |
Nov 26, 2018 | 28.97 | 29.39 | 28.87 | 29.27 | 78,041 | +0.51(+1.77%) |
Nov 23, 2018 | 28.24 | 29.07 | 27.83 | 28.76 | 61,810 | +0.45(+1.60%) |
Nov 21, 2018 | 28.31 | 28.31 | 28.31 | 0 | +0.63(+2.27%) | |
Nov 20, 2018 | 27.99 | 28.10 | 27.61 | 27.68 | 201,054 | -0.46(-1.64%) |
Nov 19, 2018 | 28.35 | 28.46 | 27.80 | 28.14 | 208,266 | -0.33(-1.14%) |
Nov 16, 2018 | 28.29 | 28.64 | 27.99 | 28.47 | 191,097 | +0.14(+0.50%) |
Nov 15, 2018 | 27.43 | 28.36 | 27.08 | 28.33 | 656,704 | +0.76(+2.75%) |
Nov 14, 2018 | 27.76 | 27.94 | 27.36 | 27.57 | 222,825 | -0.03(-0.11%) |
Nov 13, 2018 | 27.91 | 28.32 | 27.58 | 27.60 | 169,615 | -0.27(-0.95%) |
Nov 12, 2018 | 28.38 | 28.38 | 27.81 | 27.86 | 169,078 | -0.52(-1.82%) |
Nov 09, 2018 | 29.25 | 29.39 | 27.98 | 28.38 | 157,075 | -0.94(-3.21%) |
Nov 08, 2018 | 28.31 | 29.33 | 28.26 | 29.32 | 419,639 | +1.11(+3.94%) |
Nov 07, 2018 | 28.31 | 28.44 | 27.76 | 28.21 | 131,694 | -0.04(-0.16%) |
Nov 06, 2018 | 27.93 | 28.28 | 27.92 | 28.25 | 188,076 | +0.29(+1.03%) |
Nov 05, 2018 | 27.86 | 28.01 | 27.63 | 27.97 | 218,321 | -0.02(-0.08%) |
Nov 02, 2018 | 28.19 | 28.42 | 27.89 | 27.99 | 98,240 | -0.18(-0.65%) |
Nov 01, 2018 | 28.30 | 28.48 | 27.94 | 28.17 | 210,408 | -0.08(-0.29%) |
Oct 31, 2018 | 28.43 | 28.58 | 28.22 | 28.25 | 305,825 | -0.06(-0.21%) |
Oct 30, 2018 | 27.34 | 28.38 | 27.34 | 28.31 | 317,848 | +0.99(+3.61%) |
Oct 29, 2018 | 27.59 | 27.69 | 27.06 | 27.33 | 189,692 | +0.06(+0.22%) |
Oct 26, 2018 | 27.00 | 27.59 | 26.83 | 27.27 | 145,389 | +0.00(+0.00%) |
Oct 25, 2018 | 27.31 | 27.52 | 27.17 | 27.27 | 189,259 | +0.01(+0.03%) |
Oct 24, 2018 | 27.18 | 27.54 | 26.95 | 27.26 | 245,586 | +0.13(+0.49%) |
Oct 23, 2018 | 26.88 | 27.55 | 26.82 | 27.13 | 196,599 | -0.13(-0.49%) |
Oct 22, 2018 | 27.47 | 27.47 | 26.86 | 27.26 | 256,873 | -0.39(-1.41%) |
Oct 19, 2018 | 27.44 | 27.77 | 27.19 | 27.65 | 271,349 | +0.15(+0.56%) |
Oct 18, 2018 | 28.11 | 28.11 | 27.08 | 27.50 | 290,195 | +0.50(+1.85%) |
Oct 17, 2018 | 27.08 | 27.27 | 26.69 | 26.99 | 125,671 | -0.21(-0.78%) |
Oct 16, 2018 | 27.30 | 27.41 | 26.90 | 27.21 | 244,551 | +0.08(+0.30%) |
Oct 15, 2018 | 26.40 | 27.30 | 26.38 | 27.13 | 171,901 | +0.59(+2.22%) |
Oct 12, 2018 | 27.25 | 27.44 | 26.13 | 26.54 | 283,578 | -0.40(-1.50%) |
Oct 11, 2018 | 27.47 | 27.80 | 26.90 | 26.94 | 311,104 | -0.82(-2.97%) |
Oct 10, 2018 | 28.82 | 29.02 | 27.72 | 27.77 | 175,662 | -0.98(-3.40%) |
Oct 09, 2018 | 29.67 | 29.86 | 28.69 | 28.75 | 186,509 | -0.88(-2.98%) |
Oct 08, 2018 | 29.53 | 29.68 | 29.29 | 29.63 | 220,336 | +0.01(+0.02%) |
Oct 05, 2018 | 29.86 | 30.42 | 29.53 | 29.62 | 129,356 | -0.17(-0.57%) |
Oct 04, 2018 | 30.14 | 30.34 | 29.74 | 29.79 | 134,472 | -0.38(-1.24%) |
Oct 03, 2018 | 30.24 | 30.67 | 30.14 | 30.17 | 83,701 | +0.07(+0.24%) |
Oct 02, 2018 | 30.14 | 30.27 | 29.83 | 30.09 | 92,876 | +0.01(+0.02%) |
Oct 01, 2018 | 30.02 | 30.25 | 29.86 | 30.09 | 120,649 | +0.20(+0.66%) |
Sep 28, 2018 | 29.95 | 30.26 | 29.72 | 29.89 | 106,120 | -0.15(-0.51%) |
Sep 27, 2018 | 30.13 | 30.31 | 29.93 | 30.04 | 59,998 | -0.01(-0.05%) |
Sep 26, 2018 | 30.58 | 30.65 | 29.98 | 30.06 | 110,151 | -0.48(-1.57%) |
Sep 25, 2018 | 30.56 | 30.88 | 30.23 | 30.53 | 133,065 | +0.04(+0.14%) |
Sep 24, 2018 | 30.84 | 30.99 | 30.25 | 30.49 | 131,306 | -0.35(-1.12%) |
Sep 21, 2018 | 31.12 | 31.23 | 30.83 | 30.84 | 304,231 | -0.35(-1.13%) |
Sep 20, 2018 | 31.15 | 31.35 | 30.90 | 31.19 | 90,560 | +0.23(+0.74%) |
Sep 19, 2018 | 30.92 | 31.27 | 30.82 | 30.96 | 81,457 | +0.08(+0.26%) |
Sep 18, 2018 | 30.95 | 31.11 | 30.64 | 30.88 | 123,344 | -0.01(-0.02%) |
Sep 17, 2018 | 31.01 | 31.11 | 30.65 | 30.89 | 134,033 | -0.10(-0.31%) |
Sep 14, 2018 | 30.67 | 31.23 | 30.67 | 30.98 | 98,104 | +0.36(+1.18%) |
Sep 13, 2018 | 30.90 | 31.22 | 30.53 | 30.62 | 161,441 | -0.12(-0.38%) |
Sep 12, 2018 | 30.76 | 30.81 | 30.31 | 30.74 | 94,973 | -0.02(-0.07%) |
Sep 11, 2018 | 30.90 | 31.19 | 30.67 | 30.76 | 107,675 | -0.32(-1.02%) |
Sep 10, 2018 | 31.07 | 31.37 | 30.98 | 31.08 | 99,030 | +0.18(+0.57%) |
Sep 07, 2018 | 30.62 | 30.98 | 30.51 | 30.90 | 104,762 | +0.24(+0.79%) |
Sep 06, 2018 | 30.64 | 30.74 | 30.33 | 30.66 | 98,979 | +0.04(+0.12%) |
Sep 05, 2018 | 30.49 | 30.74 | 30.31 | 30.62 | 102,906 | +0.13(+0.43%) |