Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 27.02 | 27.02 | 26.44 | 26.72 | 4,029 | +0.11(+0.42%) |
Aug 29, 2019 | 26.06 | 26.91 | 25.83 | 26.60 | 11,252 | +0.62(+2.37%) |
Aug 28, 2019 | 24.61 | 25.99 | 24.61 | 25.99 | 6,157 | +1.06(+4.25%) |
Aug 27, 2019 | 26.06 | 26.06 | 23.89 | 24.93 | 20,263 | -0.99(-3.82%) |
Aug 26, 2019 | 24.84 | 26.06 | 24.84 | 25.92 | 16,260 | +1.02(+4.12%) |
Aug 23, 2019 | 25.49 | 25.52 | 24.86 | 24.89 | 12,320 | -0.63(-2.45%) |
Aug 22, 2019 | 26.05 | 26.06 | 25.39 | 25.52 | 9,465 | -0.32(-1.24%) |
Aug 21, 2019 | 26.73 | 27.22 | 25.79 | 25.84 | 12,851 | -0.59(-2.23%) |
Aug 20, 2019 | 27.50 | 27.79 | 26.39 | 26.43 | 8,671 | -1.21(-4.37%) |
Aug 19, 2019 | 28.50 | 28.50 | 27.04 | 27.64 | 4,614 | -0.79(-2.78%) |
Aug 16, 2019 | 27.18 | 28.43 | 27.08 | 28.43 | 13,241 | +1.48(+5.48%) |
Aug 15, 2019 | 27.30 | 27.30 | 26.95 | 26.95 | 4,006 | -0.18(-0.67%) |
Aug 14, 2019 | 27.93 | 28.15 | 27.13 | 27.13 | 9,026 | -1.13(-3.99%) |
Aug 13, 2019 | 29.38 | 29.38 | 28.05 | 28.26 | 4,216 | +0.28(+1.02%) |
Aug 12, 2019 | 28.15 | 28.55 | 27.98 | 27.98 | 2,646 | -0.19(-0.67%) |
Aug 09, 2019 | 27.90 | 28.86 | 27.90 | 28.17 | 3,830 | +0.18(+0.65%) |
Aug 08, 2019 | 28.19 | 28.73 | 27.89 | 27.98 | 5,039 | +0.16(+0.56%) |
Aug 07, 2019 | 27.97 | 28.33 | 27.83 | 27.83 | 1,971 | -0.49(-1.73%) |
Aug 06, 2019 | 28.00 | 28.32 | 28.00 | 28.32 | 4,307 | +0.60(+2.18%) |
Aug 05, 2019 | 29.31 | 29.31 | 27.72 | 27.72 | 4,770 | -2.01(-6.75%) |
Aug 02, 2019 | 30.30 | 30.30 | 29.68 | 29.73 | 1,973 | -0.60(-1.99%) |
Aug 01, 2019 | 31.16 | 31.19 | 30.33 | 30.33 | 4,541 | -0.20(-0.65%) |
Jul 31, 2019 | 30.43 | 31.02 | 30.43 | 30.53 | 12,568 | +0.16(+0.54%) |
Jul 30, 2019 | 30.41 | 30.63 | 30.36 | 30.36 | 5,313 | +0.17(+0.57%) |
Jul 29, 2019 | 30.59 | 30.59 | 30.19 | 30.19 | 3,875 | -0.12(-0.40%) |
Jul 26, 2019 | 30.27 | 30.80 | 30.08 | 30.31 | 10,097 | +0.28(+0.95%) |
Jul 25, 2019 | 29.85 | 30.31 | 29.85 | 30.03 | 3,602 | -0.11(-0.37%) |
Jul 24, 2019 | 30.24 | 30.24 | 30.14 | 30.14 | 1,702 | +0.24(+0.81%) |
Jul 23, 2019 | 30.24 | 30.24 | 29.63 | 29.90 | 5,254 | -0.26(-0.86%) |
Jul 22, 2019 | 30.16 | 30.22 | 30.16 | 30.16 | 2,460 | +0.02(+0.06%) |
Jul 19, 2019 | 29.90 | 30.48 | 29.90 | 30.14 | 2,321 | +0.26(+0.87%) |
Jul 18, 2019 | 29.70 | 29.88 | 29.54 | 29.88 | 1,997 | +0.50(+1.70%) |
Jul 17, 2019 | 29.59 | 29.59 | 29.27 | 29.38 | 5,756 | -0.28(-0.93%) |
Jul 16, 2019 | 29.05 | 29.66 | 29.05 | 29.66 | 2,230 | +0.29(+1.00%) |
Jul 15, 2019 | 28.48 | 29.36 | 28.48 | 29.36 | 5,656 | +0.73(+2.56%) |
Jul 12, 2019 | 27.79 | 28.87 | 27.79 | 28.63 | 5,338 | +0.76(+2.72%) |
Jul 11, 2019 | 27.96 | 28.31 | 27.23 | 27.87 | 12,952 | -0.05(-0.19%) |
Jul 10, 2019 | 29.39 | 29.39 | 27.92 | 27.92 | 9,333 | -1.18(-4.06%) |
Jul 09, 2019 | 29.44 | 29.64 | 29.10 | 29.11 | 2,556 | -0.56(-1.89%) |
Jul 08, 2019 | 29.87 | 30.02 | 29.22 | 29.67 | 6,145 | -0.09(-0.29%) |
Jul 05, 2019 | 31.71 | 31.71 | 29.75 | 29.75 | 5,106 | -0.84(-2.76%) |
Jul 03, 2019 | 30.05 | 30.60 | 30.05 | 30.60 | 2,785 | +0.65(+2.19%) |
Jul 02, 2019 | 30.13 | 30.41 | 29.74 | 29.94 | 4,220 | -0.32(-1.05%) |
Jul 01, 2019 | 29.57 | 30.69 | 29.38 | 30.26 | 14,108 | +0.93(+3.17%) |
Jun 28, 2019 | 28.06 | 29.45 | 27.87 | 29.33 | 36,559 | +1.15(+4.07%) |
Jun 27, 2019 | 26.41 | 28.18 | 26.41 | 28.18 | 8,260 | +1.91(+7.28%) |
Jun 26, 2019 | 25.06 | 26.37 | 25.06 | 26.27 | 4,230 | +0.27(+1.03%) |
Jun 25, 2019 | 26.45 | 26.45 | 25.95 | 26.00 | 2,613 | -0.28(-1.05%) |
Jun 24, 2019 | 26.19 | 26.28 | 25.72 | 26.28 | 8,462 | -0.08(-0.29%) |
Jun 21, 2019 | 25.58 | 26.36 | 25.58 | 26.36 | 11,490 | +0.64(+2.48%) |
Jun 20, 2019 | 25.69 | 26.07 | 25.68 | 25.72 | 6,545 | +0.09(+0.34%) |
Jun 19, 2019 | 25.71 | 25.71 | 25.63 | 25.63 | 1,686 | -0.12(-0.47%) |
Jun 18, 2019 | 25.77 | 25.85 | 25.55 | 25.75 | 3,652 | +0.34(+1.32%) |
Jun 17, 2019 | 25.73 | 25.73 | 25.07 | 25.42 | 6,804 | +0.22(+0.85%) |
Jun 14, 2019 | 24.93 | 25.20 | 24.57 | 25.20 | 3,713 | +0.31(+1.25%) |
Jun 13, 2019 | 24.62 | 25.18 | 24.62 | 24.89 | 5,001 | +0.26(+1.05%) |
Jun 12, 2019 | 24.86 | 24.86 | 24.12 | 24.63 | 11,959 | -0.44(-1.75%) |
Jun 11, 2019 | 25.46 | 25.46 | 24.62 | 25.07 | 5,644 | -0.78(-3.00%) |
Jun 10, 2019 | 25.68 | 25.85 | 25.21 | 25.85 | 6,739 | +0.92(+3.70%) |
Jun 07, 2019 | 25.44 | 25.71 | 24.93 | 24.93 | 6,035 | +0.03(+0.14%) |
Jun 06, 2019 | 24.89 | 25.32 | 24.78 | 24.89 | 2,204 | +0.09(+0.38%) |
Jun 05, 2019 | 25.37 | 25.49 | 24.47 | 24.80 | 9,483 | -0.69(-2.70%) |
Jun 04, 2019 | 25.30 | 25.71 | 24.77 | 25.49 | 9,293 | +0.49(+1.96%) |
Jun 03, 2019 | 25.12 | 25.69 | 24.57 | 25.00 | 11,426 | -0.33(-1.29%) |
May 31, 2019 | 25.74 | 25.93 | 25.32 | 25.32 | 2,669 | -0.58(-2.23%) |
May 30, 2019 | 25.76 | 25.96 | 25.27 | 25.90 | 2,944 | +0.37(+1.45%) |
May 29, 2019 | 25.85 | 26.02 | 25.50 | 25.53 | 7,256 | +0.09(+0.37%) |
May 28, 2019 | 25.25 | 25.81 | 25.25 | 25.43 | 3,112 | +0.07(+0.27%) |
May 24, 2019 | 25.25 | 25.38 | 24.99 | 25.37 | 5,222 | +0.15(+0.58%) |
May 23, 2019 | 25.70 | 25.70 | 25.13 | 25.22 | 5,454 | -0.63(-2.43%) |
May 22, 2019 | 26.34 | 26.39 | 25.85 | 25.85 | 7,671 | -0.85(-3.19%) |
May 21, 2019 | 26.74 | 26.77 | 26.47 | 26.70 | 2,346 | -0.04(-0.16%) |
May 20, 2019 | 26.84 | 26.84 | 26.34 | 26.74 | 4,996 | -0.30(-1.12%) |
May 17, 2019 | 28.95 | 28.95 | 27.05 | 27.05 | 11,606 | -2.03(-6.99%) |
May 16, 2019 | 30.60 | 31.62 | 29.08 | 29.08 | 44,016 | -1.28(-4.23%) |
May 15, 2019 | 26.49 | 31.01 | 26.49 | 30.36 | 37,968 | +3.46(+12.85%) |
May 14, 2019 | 26.49 | 26.91 | 26.49 | 26.91 | 2,301 | +0.52(+1.98%) |
May 13, 2019 | 26.55 | 26.76 | 26.34 | 26.38 | 4,924 | -0.53(-1.97%) |
May 10, 2019 | 26.46 | 26.91 | 26.41 | 26.91 | 2,337 | +0.42(+1.58%) |
May 09, 2019 | 26.43 | 26.74 | 26.33 | 26.49 | 4,722 | -0.36(-1.34%) |
May 08, 2019 | 27.29 | 27.29 | 26.33 | 26.85 | 11,786 | -0.15(-0.54%) |
May 07, 2019 | 27.46 | 28.01 | 26.92 | 27.00 | 7,404 | -0.45(-1.65%) |
May 06, 2019 | 27.56 | 28.16 | 26.62 | 27.45 | 5,418 | -0.74(-2.61%) |
May 03, 2019 | 26.90 | 28.21 | 26.90 | 28.19 | 3,972 | +1.34(+4.97%) |
May 02, 2019 | 26.87 | 27.04 | 26.39 | 26.85 | 5,701 | +0.40(+1.52%) |
May 01, 2019 | 27.08 | 27.16 | 26.45 | 26.45 | 1,616 | -0.77(-2.83%) |
Apr 30, 2019 | 27.44 | 27.51 | 27.05 | 27.22 | 7,984 | -0.23(-0.84%) |
Apr 29, 2019 | 27.21 | 27.51 | 26.93 | 27.45 | 3,585 | +0.13(+0.47%) |
Apr 26, 2019 | 27.73 | 27.73 | 26.95 | 27.33 | 6,777 | -0.06(-0.22%) |
Apr 25, 2019 | 28.01 | 28.08 | 27.39 | 27.39 | 3,441 | -0.62(-2.23%) |
Apr 24, 2019 | 28.11 | 28.57 | 28.01 | 28.01 | 4,452 | -0.23(-0.82%) |
Apr 23, 2019 | 28.29 | 28.50 | 28.20 | 28.24 | 2,879 | +0.17(+0.61%) |
Apr 22, 2019 | 28.54 | 28.61 | 28.07 | 28.07 | 4,114 | -0.84(-2.90%) |
Apr 18, 2019 | 28.63 | 28.93 | 28.06 | 28.91 | 10,633 | +0.28(+0.99%) |
Apr 17, 2019 | 29.08 | 29.15 | 28.63 | 28.63 | 6,685 | -0.14(-0.48%) |
Apr 16, 2019 | 29.05 | 29.30 | 28.76 | 28.76 | 16,875 | +0.01(+0.03%) |
Apr 15, 2019 | 28.39 | 29.36 | 28.16 | 28.75 | 7,783 | +0.03(+0.12%) |
Apr 12, 2019 | 28.57 | 28.72 | 28.16 | 28.72 | 6,660 | +0.40(+1.42%) |
Apr 11, 2019 | 28.36 | 28.43 | 27.82 | 28.32 | 9,015 | -0.03(-0.09%) |
Apr 10, 2019 | 27.31 | 28.36 | 27.31 | 28.34 | 5,367 | +1.16(+4.28%) |
Apr 09, 2019 | 27.22 | 27.80 | 26.92 | 27.18 | 10,226 | -0.01(-0.03%) |
Apr 08, 2019 | 27.02 | 27.45 | 27.00 | 27.19 | 5,393 | -0.17(-0.63%) |
Apr 05, 2019 | 27.30 | 27.75 | 26.84 | 27.36 | 7,361 | +0.06(+0.22%) |
Apr 04, 2019 | 26.87 | 27.30 | 26.23 | 27.30 | 17,218 | +0.56(+2.08%) |
Apr 03, 2019 | 26.71 | 26.80 | 26.26 | 26.74 | 4,668 | +0.16(+0.61%) |
Apr 02, 2019 | 26.64 | 26.64 | 26.31 | 26.58 | 7,967 | +0.00(+0.00%) |
Apr 01, 2019 | 27.00 | 27.35 | 26.41 | 26.58 | 9,551 | -0.07(-0.26%) |
Mar 29, 2019 | 27.00 | 27.21 | 26.49 | 26.65 | 12,386 | -0.39(-1.46%) |
Mar 28, 2019 | 26.24 | 27.04 | 26.24 | 27.04 | 8,537 | +0.99(+3.81%) |
Mar 27, 2019 | 25.41 | 26.40 | 25.41 | 26.05 | 7,609 | +0.46(+1.81%) |
Mar 26, 2019 | 25.08 | 26.07 | 24.69 | 25.59 | 15,017 | +0.77(+3.10%) |
Mar 25, 2019 | 24.95 | 25.21 | 24.82 | 24.82 | 5,127 | -0.11(-0.45%) |
Mar 22, 2019 | 26.26 | 26.26 | 24.79 | 24.93 | 12,620 | -1.26(-4.80%) |
Mar 21, 2019 | 27.78 | 27.78 | 26.02 | 26.19 | 7,000 | -0.75(-2.80%) |
Mar 20, 2019 | 27.93 | 28.03 | 26.76 | 26.94 | 11,197 | -1.04(-3.70%) |
Mar 19, 2019 | 26.96 | 28.23 | 26.96 | 27.98 | 13,277 | -0.24(-0.85%) |
Mar 18, 2019 | 25.74 | 28.47 | 25.74 | 28.22 | 9,070 | +1.40(+5.23%) |
Mar 15, 2019 | 24.64 | 27.37 | 24.63 | 26.81 | 41,599 | +2.19(+8.90%) |
Mar 14, 2019 | 24.69 | 24.77 | 24.02 | 24.62 | 12,496 | -0.12(-0.48%) |
Mar 13, 2019 | 24.54 | 24.81 | 24.16 | 24.74 | 7,797 | +0.50(+2.08%) |
Mar 12, 2019 | 24.76 | 24.76 | 24.24 | 24.24 | 4,379 | -0.47(-1.91%) |
Mar 11, 2019 | 24.20 | 24.95 | 24.08 | 24.71 | 10,039 | +0.41(+1.69%) |
Mar 08, 2019 | 24.83 | 25.07 | 24.20 | 24.30 | 8,530 | -0.83(-3.30%) |
Mar 07, 2019 | 25.01 | 25.15 | 24.57 | 25.13 | 6,831 | +0.23(+0.93%) |
Mar 06, 2019 | 25.07 | 25.49 | 24.48 | 24.89 | 17,024 | +0.03(+0.14%) |
Mar 05, 2019 | 25.07 | 25.49 | 24.73 | 24.86 | 13,982 | -0.33(-1.29%) |
Mar 04, 2019 | 25.29 | 25.50 | 25.19 | 25.19 | 4,400 | -0.03(-0.10%) |
Mar 01, 2019 | 25.50 | 25.50 | 25.15 | 25.21 | 3,505 | +0.27(+1.06%) |
Feb 28, 2019 | 25.26 | 25.67 | 24.73 | 24.95 | 7,607 | -0.47(-1.85%) |
Feb 27, 2019 | 25.27 | 25.78 | 25.19 | 25.42 | 3,213 | +0.09(+0.34%) |
Feb 26, 2019 | 25.27 | 25.78 | 25.27 | 25.33 | 22,413 | +0.05(+0.20%) |
Feb 25, 2019 | 25.62 | 25.78 | 25.20 | 25.28 | 13,850 | -0.39(-1.53%) |
Feb 22, 2019 | 25.03 | 25.67 | 25.02 | 25.67 | 7,244 | +0.71(+2.85%) |
Feb 21, 2019 | 24.60 | 25.16 | 24.59 | 24.96 | 13,414 | +0.36(+1.46%) |
Feb 20, 2019 | 24.97 | 25.35 | 24.60 | 24.60 | 20,395 | -0.33(-1.30%) |
Feb 19, 2019 | 24.39 | 25.19 | 24.39 | 24.93 | 3,556 | +0.40(+1.64%) |
Feb 15, 2019 | 24.09 | 24.77 | 23.57 | 24.53 | 14,139 | +0.66(+2.76%) |
Feb 14, 2019 | 23.45 | 23.97 | 23.45 | 23.87 | 16,439 | +0.18(+0.76%) |
Feb 13, 2019 | 23.20 | 23.70 | 23.10 | 23.69 | 10,095 | +0.36(+1.56%) |
Feb 12, 2019 | 23.03 | 23.83 | 22.66 | 23.32 | 27,830 | +0.74(+3.27%) |
Feb 11, 2019 | 22.58 | 23.29 | 22.44 | 22.59 | 23,478 | +0.18(+0.79%) |
Feb 08, 2019 | 23.01 | 23.06 | 22.23 | 22.41 | 17,090 | -0.37(-1.64%) |
Feb 07, 2019 | 22.42 | 23.12 | 22.42 | 22.78 | 19,527 | +0.48(+2.17%) |
Feb 06, 2019 | 22.47 | 22.86 | 21.82 | 22.30 | 25,634 | +0.11(+0.50%) |
Feb 05, 2019 | 22.19 | 22.57 | 22.07 | 22.19 | 9,164 | +0.13(+0.58%) |
Feb 04, 2019 | 22.04 | 22.32 | 21.68 | 22.06 | 10,537 | +0.42(+1.92%) |
Feb 01, 2019 | 22.91 | 22.91 | 21.64 | 21.64 | 12,965 | -0.87(-3.88%) |
Jan 31, 2019 | 22.48 | 22.90 | 22.17 | 22.52 | 19,109 | +0.33(+1.49%) |
Jan 30, 2019 | 22.59 | 22.81 | 22.11 | 22.19 | 15,013 | -0.27(-1.21%) |
Jan 29, 2019 | 22.29 | 22.82 | 22.22 | 22.46 | 10,795 | +0.31(+1.38%) |
Jan 28, 2019 | 23.11 | 23.11 | 22.15 | 22.15 | 17,985 | -1.26(-5.40%) |
Jan 25, 2019 | 23.44 | 23.61 | 23.11 | 23.42 | 4,478 | +0.03(+0.11%) |
Jan 24, 2019 | 23.76 | 23.76 | 23.09 | 23.39 | 5,743 | -0.03(-0.15%) |
Jan 23, 2019 | 23.51 | 24.22 | 23.43 | 23.43 | 9,009 | -0.05(-0.22%) |
Jan 22, 2019 | 23.92 | 24.44 | 23.48 | 23.48 | 15,539 | -0.31(-1.28%) |
Jan 18, 2019 | 24.00 | 24.71 | 23.60 | 23.78 | 16,501 | -0.11(-0.46%) |
Jan 17, 2019 | 23.64 | 24.55 | 23.64 | 23.89 | 6,826 | +0.14(+0.57%) |
Jan 16, 2019 | 24.14 | 24.28 | 23.54 | 23.76 | 10,426 | -0.18(-0.74%) |
Jan 15, 2019 | 23.98 | 24.66 | 23.68 | 23.93 | 9,115 | +0.04(+0.18%) |
Jan 14, 2019 | 24.71 | 24.71 | 23.45 | 23.89 | 27,810 | +0.48(+2.07%) |
Jan 11, 2019 | 23.15 | 23.41 | 22.90 | 23.41 | 10,843 | +0.49(+2.15%) |
Jan 10, 2019 | 22.85 | 23.35 | 22.71 | 22.92 | 11,388 | +0.16(+0.71%) |
Jan 09, 2019 | 23.14 | 23.42 | 22.27 | 22.75 | 10,928 | -0.50(-2.15%) |
Jan 08, 2019 | 23.26 | 23.87 | 22.76 | 23.26 | 10,782 | +0.24(+1.03%) |
Jan 07, 2019 | 23.29 | 24.19 | 22.93 | 23.02 | 9,455 | -0.64(-2.72%) |
Jan 04, 2019 | 22.64 | 23.66 | 22.64 | 23.66 | 20,390 | +1.70(+7.72%) |
Jan 03, 2019 | 23.25 | 23.25 | 21.55 | 21.97 | 15,123 | -1.35(-5.79%) |
Jan 02, 2019 | 22.42 | 23.47 | 22.42 | 23.31 | 5,286 | +0.83(+3.70%) |
Dec 31, 2018 | 23.33 | 24.91 | 22.48 | 22.48 | 14,261 | -1.02(-4.33%) |
Dec 28, 2018 | 22.27 | 23.50 | 22.27 | 23.50 | 8,368 | +1.23(+5.52%) |
Dec 27, 2018 | 21.75 | 22.80 | 21.52 | 22.27 | 29,853 | +0.25(+1.12%) |
Dec 26, 2018 | 21.43 | 22.72 | 21.27 | 22.03 | 21,477 | +0.86(+4.05%) |
Dec 24, 2018 | 22.41 | 22.41 | 20.66 | 21.17 | 17,208 | -1.40(-6.20%) |
Dec 21, 2018 | 21.80 | 22.76 | 21.14 | 22.57 | 31,705 | +0.76(+3.46%) |
Dec 20, 2018 | 22.31 | 22.59 | 21.13 | 21.81 | 12,018 | -0.48(-2.13%) |
Dec 19, 2018 | 22.91 | 23.34 | 22.15 | 22.29 | 14,823 | -0.70(-3.06%) |
Dec 18, 2018 | 22.49 | 23.00 | 21.77 | 22.99 | 10,375 | +0.72(+3.24%) |
Dec 17, 2018 | 23.59 | 23.59 | 21.48 | 22.27 | 22,473 | -0.61(-2.67%) |
Dec 14, 2018 | 23.07 | 23.20 | 22.44 | 22.88 | 39,956 | -0.36(-1.53%) |
Dec 13, 2018 | 22.93 | 23.32 | 22.32 | 23.24 | 8,313 | +0.04(+0.18%) |
Dec 12, 2018 | 21.99 | 23.20 | 20.57 | 23.20 | 69,446 | +1.15(+5.19%) |
Dec 11, 2018 | 23.36 | 23.44 | 21.69 | 22.05 | 32,884 | -1.31(-5.59%) |
Dec 10, 2018 | 24.60 | 24.60 | 23.09 | 23.36 | 15,430 | -1.61(-6.46%) |
Dec 07, 2018 | 24.39 | 25.08 | 24.37 | 24.97 | 12,965 | +0.56(+2.29%) |
Dec 06, 2018 | 24.86 | 24.86 | 23.76 | 24.41 | 28,226 | -0.49(-1.98%) |
Dec 04, 2018 | 25.69 | 26.28 | 24.90 | 24.90 | 12,493 | -0.89(-3.45%) |
Dec 03, 2018 | 25.30 | 25.96 | 24.69 | 25.79 | 28,062 | +0.86(+3.44%) |
Nov 30, 2018 | 25.82 | 26.25 | 24.81 | 24.94 | 14,497 | -0.49(-1.94%) |
Nov 29, 2018 | 24.95 | 25.43 | 24.75 | 25.43 | 16,982 | +0.40(+1.59%) |
Nov 28, 2018 | 24.31 | 25.15 | 23.84 | 25.03 | 13,245 | +0.76(+3.15%) |
Nov 27, 2018 | 24.54 | 24.88 | 23.88 | 24.26 | 11,370 | -0.43(-1.75%) |
Nov 26, 2018 | 24.61 | 25.26 | 24.52 | 24.70 | 12,453 | +0.18(+0.73%) |
Nov 23, 2018 | 24.26 | 24.96 | 23.59 | 24.52 | 10,372 | +0.02(+0.07%) |
Nov 21, 2018 | 24.50 | 24.50 | 24.50 | 0 | -0.88(-3.48%) | |
Nov 20, 2018 | 26.00 | 26.30 | 24.81 | 25.38 | 27,681 | -0.76(-2.92%) |
Nov 19, 2018 | 26.30 | 26.95 | 26.10 | 26.15 | 7,327 | -0.30(-1.12%) |
Nov 16, 2018 | 27.01 | 28.01 | 26.34 | 26.45 | 9,782 | -0.52(-1.92%) |
Nov 15, 2018 | 26.65 | 27.61 | 26.62 | 26.96 | 5,001 | +0.31(+1.18%) |
Nov 14, 2018 | 28.06 | 28.06 | 26.65 | 26.65 | 15,876 | -1.15(-4.12%) |
Nov 13, 2018 | 26.24 | 27.85 | 26.24 | 27.79 | 12,188 | +0.70(+2.58%) |
Nov 12, 2018 | 26.99 | 28.27 | 26.18 | 27.10 | 15,408 | +0.04(+0.16%) |
Nov 09, 2018 | 27.36 | 27.80 | 27.04 | 27.05 | 4,988 | -0.73(-2.64%) |
Nov 08, 2018 | 27.90 | 28.24 | 27.36 | 27.79 | 7,002 | -0.29(-1.05%) |
Nov 07, 2018 | 27.59 | 28.48 | 27.33 | 28.08 | 13,377 | +0.77(+2.81%) |
Nov 06, 2018 | 26.68 | 27.79 | 26.37 | 27.31 | 12,204 | +0.77(+2.89%) |
Nov 05, 2018 | 26.14 | 27.25 | 26.14 | 26.55 | 6,179 | +0.50(+1.91%) |
Nov 02, 2018 | 27.27 | 27.27 | 26.05 | 26.05 | 14,133 | -0.45(-1.68%) |
Nov 01, 2018 | 26.10 | 27.27 | 26.02 | 26.50 | 11,949 | +0.45(+1.75%) |
Oct 31, 2018 | 26.37 | 26.40 | 25.38 | 26.04 | 14,065 | -0.10(-0.39%) |
Oct 30, 2018 | 25.44 | 26.14 | 25.44 | 26.14 | 11,768 | +0.45(+1.77%) |
Oct 29, 2018 | 26.10 | 26.10 | 25.26 | 25.69 | 19,218 | +0.31(+1.23%) |
Oct 26, 2018 | 25.60 | 26.06 | 25.29 | 25.38 | 8,432 | -0.55(-2.11%) |
Oct 25, 2018 | 25.22 | 25.95 | 25.19 | 25.92 | 22,276 | +0.71(+2.80%) |
Oct 24, 2018 | 25.47 | 26.29 | 25.22 | 25.22 | 15,884 | -0.04(-0.17%) |
Oct 23, 2018 | 24.85 | 25.66 | 24.85 | 25.26 | 11,224 | +0.09(+0.37%) |
Oct 22, 2018 | 25.26 | 25.51 | 24.89 | 25.17 | 10,778 | +0.08(+0.34%) |
Oct 19, 2018 | 24.14 | 25.39 | 24.14 | 25.08 | 17,577 | +0.68(+2.79%) |
Oct 18, 2018 | 24.89 | 25.26 | 24.01 | 24.40 | 20,279 | -0.44(-1.76%) |
Oct 17, 2018 | 25.39 | 25.39 | 24.80 | 24.84 | 19,317 | -0.42(-1.67%) |
Oct 16, 2018 | 28.21 | 28.86 | 25.23 | 25.26 | 50,480 | -2.97(-10.53%) |
Oct 15, 2018 | 28.58 | 28.58 | 27.66 | 28.23 | 32,425 | +0.28(+0.99%) |
Oct 12, 2018 | 29.33 | 29.33 | 27.95 | 27.95 | 9,501 | -0.55(-1.92%) |
Oct 11, 2018 | 30.31 | 30.31 | 28.50 | 28.50 | 5,460 | -1.70(-5.63%) |
Oct 10, 2018 | 31.06 | 31.89 | 30.19 | 30.20 | 10,358 | -0.79(-2.55%) |
Oct 09, 2018 | 31.37 | 31.92 | 30.99 | 30.99 | 7,559 | -0.19(-0.59%) |
Oct 08, 2018 | 31.15 | 31.70 | 31.03 | 31.18 | 4,399 | +0.20(+0.65%) |
Oct 05, 2018 | 31.79 | 31.98 | 30.98 | 30.98 | 7,363 | -0.63(-2.00%) |
Oct 04, 2018 | 32.37 | 32.71 | 31.61 | 31.61 | 9,964 | -0.80(-2.47%) |
Oct 03, 2018 | 32.02 | 32.64 | 32.02 | 32.41 | 4,286 | +0.40(+1.26%) |
Oct 02, 2018 | 32.34 | 32.34 | 32.00 | 32.00 | 2,640 | -0.07(-0.21%) |
Oct 01, 2018 | 32.31 | 33.01 | 31.55 | 32.07 | 4,624 | -0.40(-1.22%) |
Sep 28, 2018 | 31.57 | 32.84 | 31.52 | 32.47 | 10,570 | +0.94(+2.99%) |
Sep 27, 2018 | 32.04 | 32.04 | 31.20 | 31.52 | 3,618 | -0.53(-1.65%) |
Sep 26, 2018 | 31.83 | 32.46 | 31.74 | 32.05 | 8,068 | +0.40(+1.25%) |
Sep 25, 2018 | 31.48 | 32.19 | 31.18 | 31.66 | 17,320 | -0.03(-0.11%) |
Sep 24, 2018 | 31.81 | 32.40 | 31.42 | 31.69 | 10,074 | -0.44(-1.36%) |
Sep 21, 2018 | 31.93 | 32.13 | 31.52 | 32.13 | 32,304 | +0.15(+0.47%) |
Sep 20, 2018 | 32.13 | 32.15 | 31.68 | 31.98 | 6,288 | +0.06(+0.18%) |
Sep 19, 2018 | 31.91 | 32.75 | 31.71 | 31.92 | 6,344 | +0.08(+0.24%) |
Sep 18, 2018 | 32.21 | 32.86 | 31.66 | 31.84 | 9,144 | -0.20(-0.63%) |
Sep 17, 2018 | 32.05 | 32.65 | 31.68 | 32.05 | 9,406 | +0.37(+1.17%) |
Sep 14, 2018 | 31.57 | 32.52 | 31.57 | 31.68 | 3,087 | +0.34(+1.07%) |
Sep 13, 2018 | 32.21 | 32.77 | 31.15 | 31.34 | 10,728 | -0.32(-1.01%) |
Sep 12, 2018 | 31.24 | 32.24 | 31.24 | 31.66 | 4,658 | +0.41(+1.32%) |
Sep 11, 2018 | 31.32 | 31.66 | 30.36 | 31.25 | 6,554 | -0.55(-1.72%) |
Sep 10, 2018 | 33.13 | 33.13 | 30.57 | 31.79 | 11,694 | -1.77(-5.27%) |
Sep 07, 2018 | 33.26 | 33.56 | 32.69 | 33.56 | 8,669 | +0.34(+1.01%) |
Sep 06, 2018 | 33.86 | 33.86 | 32.87 | 33.22 | 13,931 | -0.48(-1.42%) |
Sep 05, 2018 | 33.72 | 34.25 | 33.70 | 33.70 | 1,549 | -0.03(-0.07%) |