Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 22.40 | 22.61 | 22.29 | 22.58 | 582,491 | +0.18(+0.79%) |
Aug 29, 2019 | 22.45 | 22.71 | 22.39 | 22.40 | 455,424 | +0.10(+0.45%) |
Aug 28, 2019 | 22.06 | 22.46 | 22.04 | 22.30 | 548,114 | +0.29(+1.30%) |
Aug 27, 2019 | 22.35 | 22.41 | 21.97 | 22.02 | 545,867 | -0.20(-0.91%) |
Aug 26, 2019 | 22.32 | 22.39 | 22.09 | 22.22 | 456,581 | +0.06(+0.27%) |
Aug 23, 2019 | 22.54 | 22.69 | 22.13 | 22.16 | 579,406 | -0.47(-2.09%) |
Aug 22, 2019 | 22.37 | 22.67 | 22.32 | 22.63 | 548,467 | +0.20(+0.90%) |
Aug 21, 2019 | 22.45 | 22.59 | 22.33 | 22.43 | 569,452 | +0.05(+0.23%) |
Aug 20, 2019 | 22.67 | 22.67 | 22.38 | 22.38 | 519,535 | -0.30(-1.34%) |
Aug 19, 2019 | 22.91 | 22.98 | 22.61 | 22.68 | 586,186 | -0.10(-0.44%) |
Aug 16, 2019 | 22.60 | 22.98 | 22.60 | 22.78 | 1,251,977 | +0.16(+0.71%) |
Aug 15, 2019 | 22.22 | 22.68 | 22.18 | 22.62 | 800,286 | +0.56(+2.56%) |
Aug 14, 2019 | 22.22 | 22.40 | 22.05 | 22.06 | 814,940 | -0.36(-1.62%) |
Aug 13, 2019 | 22.03 | 22.75 | 22.00 | 22.42 | 700,100 | +0.27(+1.22%) |
Aug 12, 2019 | 21.87 | 22.20 | 21.87 | 22.15 | 826,270 | +0.19(+0.88%) |
Aug 09, 2019 | 22.59 | 22.82 | 21.84 | 21.96 | 869,346 | -0.79(-3.48%) |
Aug 08, 2019 | 23.29 | 23.43 | 21.76 | 22.75 | 1,863,968 | -1.05(-4.42%) |
Aug 07, 2019 | 23.82 | 23.99 | 23.52 | 23.80 | 557,985 | -0.03(-0.14%) |
Aug 06, 2019 | 23.69 | 23.90 | 23.40 | 23.84 | 582,656 | +0.22(+0.93%) |
Aug 05, 2019 | 23.69 | 23.74 | 23.32 | 23.62 | 442,983 | -0.34(-1.41%) |
Aug 02, 2019 | 24.11 | 24.26 | 23.84 | 23.95 | 366,490 | -0.21(-0.87%) |
Aug 01, 2019 | 24.54 | 24.57 | 24.14 | 24.17 | 655,918 | -0.30(-1.24%) |
Jul 31, 2019 | 24.82 | 24.85 | 24.34 | 24.47 | 768,365 | -0.30(-1.22%) |
Jul 30, 2019 | 24.55 | 24.80 | 24.32 | 24.77 | 408,807 | +0.23(+0.93%) |
Jul 29, 2019 | 24.49 | 25.00 | 24.38 | 24.54 | 786,743 | +0.04(+0.17%) |
Jul 26, 2019 | 24.45 | 24.66 | 24.20 | 24.50 | 784,251 | +0.11(+0.45%) |
Jul 25, 2019 | 24.81 | 24.88 | 24.36 | 24.39 | 368,824 | -0.40(-1.63%) |
Jul 24, 2019 | 24.72 | 24.96 | 24.61 | 24.80 | 343,451 | -0.03(-0.14%) |
Jul 23, 2019 | 24.80 | 24.97 | 24.65 | 24.83 | 421,259 | +0.06(+0.24%) |
Jul 22, 2019 | 24.82 | 24.92 | 24.68 | 24.77 | 452,049 | -0.02(-0.07%) |
Jul 19, 2019 | 24.65 | 25.10 | 24.65 | 24.79 | 567,300 | +0.17(+0.68%) |
Jul 18, 2019 | 24.68 | 24.73 | 24.42 | 24.62 | 575,804 | -0.11(-0.44%) |
Jul 17, 2019 | 24.86 | 24.90 | 24.51 | 24.73 | 571,484 | -0.14(-0.58%) |
Jul 16, 2019 | 24.76 | 24.99 | 24.69 | 24.87 | 429,420 | +0.03(+0.10%) |
Jul 15, 2019 | 25.04 | 25.04 | 24.76 | 24.85 | 461,831 | -0.13(-0.54%) |
Jul 12, 2019 | 25.09 | 25.21 | 24.79 | 24.98 | 610,026 | -0.16(-0.64%) |
Jul 11, 2019 | 25.45 | 25.61 | 24.98 | 25.14 | 902,372 | -0.38(-1.49%) |
Jul 10, 2019 | 25.67 | 25.67 | 25.29 | 25.52 | 756,992 | +0.03(+0.13%) |
Jul 09, 2019 | 25.81 | 25.84 | 25.28 | 25.49 | 506,257 | -0.40(-1.53%) |
Jul 08, 2019 | 26.31 | 26.32 | 25.84 | 25.88 | 817,362 | -0.43(-1.63%) |
Jul 05, 2019 | 26.25 | 26.42 | 25.91 | 26.31 | 344,178 | -0.08(-0.32%) |
Jul 03, 2019 | 26.15 | 26.42 | 26.13 | 26.40 | 217,069 | +0.36(+1.39%) |
Jul 02, 2019 | 25.82 | 26.09 | 25.57 | 26.04 | 543,602 | +0.32(+1.24%) |
Jul 01, 2019 | 25.88 | 25.88 | 25.41 | 25.72 | 379,959 | +0.19(+0.73%) |
Jun 28, 2019 | 25.29 | 25.77 | 25.28 | 25.53 | 836,352 | +0.28(+1.10%) |
Jun 27, 2019 | 24.99 | 25.43 | 24.98 | 25.25 | 540,961 | +0.41(+1.66%) |
Jun 26, 2019 | 25.35 | 25.58 | 24.79 | 24.84 | 824,959 | -0.45(-1.80%) |
Jun 25, 2019 | 25.47 | 25.72 | 25.27 | 25.29 | 621,761 | -0.20(-0.79%) |
Jun 24, 2019 | 25.99 | 25.99 | 25.49 | 25.50 | 479,272 | -0.36(-1.40%) |
Jun 21, 2019 | 26.14 | 26.16 | 25.78 | 25.86 | 821,873 | -0.41(-1.57%) |
Jun 20, 2019 | 26.12 | 26.45 | 26.02 | 26.27 | 599,158 | +0.41(+1.60%) |
Jun 19, 2019 | 25.98 | 26.11 | 25.68 | 25.86 | 489,888 | -0.14(-0.55%) |
Jun 18, 2019 | 26.03 | 26.20 | 25.88 | 26.00 | 411,469 | +0.19(+0.72%) |
Jun 17, 2019 | 25.68 | 25.87 | 25.56 | 25.82 | 477,792 | +0.18(+0.69%) |
Jun 14, 2019 | 25.77 | 26.00 | 25.55 | 25.64 | 365,659 | -0.17(-0.65%) |
Jun 13, 2019 | 25.62 | 25.93 | 25.56 | 25.81 | 497,421 | +0.26(+1.02%) |
Jun 12, 2019 | 25.59 | 25.71 | 25.46 | 25.55 | 664,217 | +0.02(+0.07%) |
Jun 11, 2019 | 25.27 | 25.58 | 25.27 | 25.53 | 489,664 | +0.46(+1.83%) |
Jun 10, 2019 | 25.11 | 25.33 | 25.07 | 25.07 | 535,644 | -0.03(-0.10%) |
Jun 07, 2019 | 24.72 | 25.21 | 24.59 | 25.10 | 830,270 | +0.48(+1.97%) |
Jun 06, 2019 | 24.29 | 24.67 | 24.10 | 24.61 | 887,202 | +0.33(+1.38%) |
Jun 05, 2019 | 23.70 | 24.32 | 23.57 | 24.28 | 932,922 | +0.59(+2.50%) |
Jun 04, 2019 | 23.42 | 23.69 | 23.38 | 23.68 | 420,742 | +0.23(+1.00%) |
Jun 03, 2019 | 23.53 | 23.59 | 23.28 | 23.45 | 541,263 | -0.06(-0.25%) |
May 31, 2019 | 23.42 | 23.67 | 23.38 | 23.51 | 511,764 | -0.03(-0.11%) |
May 30, 2019 | 23.76 | 23.85 | 23.35 | 23.53 | 456,411 | -0.18(-0.74%) |
May 29, 2019 | 23.91 | 24.00 | 23.59 | 23.71 | 363,608 | -0.23(-0.98%) |
May 28, 2019 | 24.45 | 24.45 | 23.92 | 23.94 | 600,759 | -0.39(-1.61%) |
May 24, 2019 | 24.55 | 24.60 | 24.17 | 24.34 | 297,910 | -0.07(-0.27%) |
May 23, 2019 | 24.61 | 24.71 | 24.24 | 24.40 | 738,492 | -0.44(-1.78%) |
May 22, 2019 | 25.28 | 25.28 | 24.82 | 24.85 | 325,747 | -0.38(-1.52%) |
May 21, 2019 | 25.22 | 25.25 | 25.02 | 25.23 | 352,941 | +0.08(+0.33%) |
May 20, 2019 | 25.70 | 25.70 | 25.12 | 25.15 | 495,734 | -0.66(-2.56%) |
May 17, 2019 | 26.02 | 26.11 | 25.67 | 25.81 | 752,439 | -0.33(-1.25%) |
May 16, 2019 | 26.01 | 26.27 | 25.85 | 26.13 | 343,804 | +0.08(+0.32%) |
May 15, 2019 | 25.91 | 26.08 | 25.71 | 26.05 | 444,297 | +0.08(+0.32%) |
May 14, 2019 | 26.17 | 26.28 | 25.93 | 25.96 | 446,489 | -0.23(-0.86%) |
May 13, 2019 | 26.18 | 26.35 | 26.01 | 26.19 | 502,069 | -0.28(-1.04%) |
May 10, 2019 | 26.40 | 26.55 | 26.12 | 26.47 | 507,813 | +0.03(+0.09%) |
May 09, 2019 | 26.10 | 26.52 | 25.90 | 26.44 | 514,428 | +0.20(+0.76%) |
May 08, 2019 | 26.76 | 26.89 | 26.22 | 26.24 | 335,781 | -0.48(-1.81%) |
May 07, 2019 | 27.02 | 27.24 | 26.52 | 26.72 | 401,963 | -0.56(-2.05%) |
May 06, 2019 | 26.86 | 27.39 | 26.67 | 27.28 | 631,430 | +0.14(+0.52%) |
May 03, 2019 | 26.77 | 27.23 | 26.73 | 27.14 | 562,893 | +0.66(+2.49%) |
May 02, 2019 | 27.05 | 27.49 | 26.34 | 26.48 | 577,976 | -0.16(-0.60%) |
May 01, 2019 | 26.62 | 27.05 | 26.61 | 26.64 | 472,845 | +0.09(+0.35%) |
Apr 30, 2019 | 26.33 | 26.69 | 26.18 | 26.55 | 621,678 | +0.22(+0.82%) |
Apr 29, 2019 | 26.67 | 26.67 | 26.19 | 26.33 | 509,925 | -0.34(-1.28%) |
Apr 26, 2019 | 26.33 | 26.76 | 26.33 | 26.67 | 431,778 | +0.40(+1.53%) |
Apr 25, 2019 | 26.60 | 26.80 | 26.23 | 26.27 | 715,393 | -0.52(-1.93%) |
Apr 24, 2019 | 26.62 | 26.98 | 26.62 | 26.79 | 601,621 | +0.20(+0.75%) |
Apr 23, 2019 | 26.26 | 26.72 | 26.15 | 26.59 | 494,899 | +0.43(+1.63%) |
Apr 22, 2019 | 26.47 | 26.57 | 25.93 | 26.17 | 609,168 | -0.38(-1.42%) |
Apr 18, 2019 | 26.40 | 26.69 | 26.22 | 26.54 | 736,155 | +0.21(+0.79%) |
Apr 17, 2019 | 26.63 | 26.68 | 26.33 | 26.33 | 867,538 | -0.22(-0.82%) |
Apr 16, 2019 | 26.76 | 26.83 | 26.33 | 26.55 | 631,800 | -0.17(-0.63%) |
Apr 15, 2019 | 26.82 | 26.93 | 26.62 | 26.72 | 382,206 | -0.04(-0.16%) |
Apr 12, 2019 | 26.61 | 26.87 | 26.42 | 26.76 | 663,473 | +0.15(+0.56%) |
Apr 11, 2019 | 26.66 | 26.87 | 26.58 | 26.61 | 545,682 | -0.02(-0.09%) |
Apr 10, 2019 | 26.42 | 26.70 | 26.38 | 26.63 | 604,862 | +0.35(+1.33%) |
Apr 09, 2019 | 26.73 | 26.80 | 26.24 | 26.28 | 589,330 | -0.44(-1.66%) |
Apr 08, 2019 | 26.72 | 26.86 | 26.61 | 26.72 | 538,235 | -0.06(-0.22%) |
Apr 05, 2019 | 26.58 | 27.00 | 26.57 | 26.78 | 880,680 | +0.11(+0.41%) |
Apr 04, 2019 | 26.55 | 26.67 | 26.31 | 26.67 | 586,657 | +0.18(+0.66%) |
Apr 03, 2019 | 26.27 | 26.70 | 26.14 | 26.50 | 830,564 | +0.27(+1.02%) |
Apr 02, 2019 | 26.52 | 26.70 | 26.07 | 26.23 | 1,170,819 | -0.28(-1.04%) |
Apr 01, 2019 | 26.32 | 26.52 | 26.02 | 26.51 | 868,407 | +0.18(+0.70%) |
Mar 29, 2019 | 26.43 | 26.56 | 26.17 | 26.32 | 1,627,013 | -0.01(-0.03%) |
Mar 28, 2019 | 25.38 | 26.42 | 25.27 | 26.33 | 1,272,029 | +1.02(+4.03%) |
Mar 27, 2019 | 25.05 | 25.50 | 24.98 | 25.31 | 1,085,545 | +0.27(+1.07%) |
Mar 26, 2019 | 25.14 | 25.28 | 24.88 | 25.05 | 1,036,995 | -0.06(-0.23%) |
Mar 25, 2019 | 24.89 | 25.19 | 24.69 | 25.10 | 1,011,918 | +0.13(+0.54%) |
Mar 22, 2019 | 25.02 | 25.20 | 24.90 | 24.97 | 639,525 | -0.10(-0.40%) |
Mar 21, 2019 | 24.38 | 25.09 | 24.31 | 25.07 | 643,381 | +0.58(+2.39%) |
Mar 20, 2019 | 24.51 | 24.66 | 24.25 | 24.49 | 636,828 | +0.01(+0.03%) |
Mar 19, 2019 | 24.27 | 24.60 | 24.27 | 24.48 | 473,762 | +0.16(+0.65%) |
Mar 18, 2019 | 24.55 | 24.60 | 24.22 | 24.32 | 522,360 | -0.16(-0.65%) |
Mar 15, 2019 | 24.72 | 24.74 | 24.41 | 24.48 | 1,101,359 | -0.19(-0.78%) |
Mar 14, 2019 | 24.75 | 24.77 | 24.50 | 24.67 | 454,090 | -0.03(-0.14%) |
Mar 13, 2019 | 24.61 | 24.75 | 24.49 | 24.70 | 743,426 | +0.12(+0.47%) |
Mar 12, 2019 | 24.80 | 24.87 | 24.51 | 24.59 | 442,653 | -0.12(-0.47%) |
Mar 11, 2019 | 23.97 | 24.72 | 23.97 | 24.70 | 685,721 | +0.87(+3.65%) |
Mar 08, 2019 | 23.84 | 23.96 | 23.67 | 23.83 | 1,322,505 | -0.07(-0.31%) |
Mar 07, 2019 | 24.31 | 24.31 | 23.86 | 23.91 | 803,687 | -0.31(-1.26%) |
Mar 06, 2019 | 24.54 | 24.54 | 24.20 | 24.22 | 943,279 | -0.28(-1.15%) |
Mar 05, 2019 | 24.58 | 24.62 | 24.37 | 24.50 | 782,725 | -0.12(-0.50%) |
Mar 04, 2019 | 24.78 | 24.80 | 24.17 | 24.62 | 970,397 | -0.06(-0.23%) |
Mar 01, 2019 | 24.42 | 24.76 | 24.33 | 24.68 | 1,485,870 | +0.29(+1.19%) |
Feb 28, 2019 | 24.39 | 24.60 | 24.16 | 24.39 | 1,143,651 | +0.05(+0.20%) |
Feb 27, 2019 | 24.16 | 24.48 | 24.12 | 24.34 | 447,029 | +0.04(+0.17%) |
Feb 26, 2019 | 24.51 | 24.53 | 24.14 | 24.30 | 505,413 | -0.17(-0.71%) |
Feb 25, 2019 | 24.41 | 24.59 | 24.35 | 24.47 | 525,823 | +0.10(+0.41%) |
Feb 22, 2019 | 24.27 | 24.51 | 24.26 | 24.37 | 359,112 | +0.18(+0.75%) |
Feb 21, 2019 | 24.22 | 24.31 | 24.00 | 24.19 | 364,197 | -0.12(-0.51%) |
Feb 20, 2019 | 23.98 | 24.43 | 23.89 | 24.31 | 686,366 | +0.36(+1.52%) |
Feb 19, 2019 | 23.63 | 24.11 | 23.63 | 23.95 | 579,982 | +0.26(+1.12%) |
Feb 15, 2019 | 23.60 | 23.79 | 23.47 | 23.69 | 741,666 | +0.20(+0.85%) |
Feb 14, 2019 | 23.71 | 23.76 | 23.45 | 23.49 | 760,464 | -0.21(-0.87%) |
Feb 13, 2019 | 23.82 | 24.02 | 23.66 | 23.69 | 581,351 | -0.16(-0.66%) |
Feb 12, 2019 | 23.61 | 23.91 | 23.50 | 23.85 | 883,475 | +0.27(+1.16%) |
Feb 11, 2019 | 23.61 | 23.96 | 23.53 | 23.58 | 873,711 | -0.05(-0.21%) |
Feb 08, 2019 | 24.08 | 24.22 | 23.50 | 23.63 | 967,380 | -0.36(-1.48%) |
Feb 07, 2019 | 22.68 | 24.15 | 22.17 | 23.98 | 2,052,141 | -1.05(-4.20%) |
Feb 06, 2019 | 25.32 | 25.35 | 24.97 | 25.03 | 1,265,858 | -0.32(-1.27%) |
Feb 05, 2019 | 25.42 | 25.55 | 25.09 | 25.36 | 899,087 | -0.02(-0.07%) |
Feb 04, 2019 | 25.42 | 25.42 | 24.96 | 25.37 | 549,369 | +0.02(+0.07%) |
Feb 01, 2019 | 25.18 | 25.46 | 24.99 | 25.36 | 716,895 | +0.17(+0.66%) |
Jan 31, 2019 | 24.85 | 25.38 | 24.65 | 25.19 | 707,986 | +0.36(+1.43%) |
Jan 30, 2019 | 24.94 | 25.06 | 24.78 | 24.84 | 512,334 | -0.12(-0.50%) |
Jan 29, 2019 | 24.90 | 25.04 | 24.79 | 24.96 | 334,399 | +0.08(+0.33%) |
Jan 28, 2019 | 24.54 | 24.94 | 24.51 | 24.88 | 329,827 | +0.22(+0.87%) |
Jan 25, 2019 | 24.62 | 24.94 | 24.59 | 24.66 | 622,405 | +0.17(+0.71%) |
Jan 24, 2019 | 23.91 | 24.50 | 23.91 | 24.49 | 752,419 | +0.53(+2.21%) |
Jan 23, 2019 | 24.04 | 24.15 | 23.79 | 23.96 | 500,096 | -0.02(-0.07%) |
Jan 22, 2019 | 24.10 | 24.31 | 23.83 | 23.98 | 599,482 | -0.24(-0.99%) |
Jan 18, 2019 | 24.03 | 24.34 | 23.96 | 24.22 | 689,829 | +0.23(+0.97%) |
Jan 17, 2019 | 23.80 | 24.09 | 23.69 | 23.98 | 767,740 | +0.06(+0.24%) |
Jan 16, 2019 | 23.79 | 24.07 | 23.78 | 23.93 | 644,229 | +0.17(+0.73%) |
Jan 15, 2019 | 23.84 | 23.93 | 23.43 | 23.75 | 858,344 | -0.12(-0.49%) |
Jan 14, 2019 | 24.07 | 24.17 | 23.84 | 23.87 | 862,104 | -0.26(-1.06%) |
Jan 11, 2019 | 24.22 | 24.24 | 23.83 | 24.12 | 552,926 | -0.07(-0.27%) |
Jan 10, 2019 | 23.75 | 24.22 | 23.60 | 24.19 | 669,811 | +0.43(+1.81%) |
Jan 09, 2019 | 23.74 | 23.93 | 23.60 | 23.76 | 715,207 | -0.06(-0.24%) |
Jan 08, 2019 | 23.74 | 23.95 | 23.59 | 23.82 | 899,333 | +0.09(+0.38%) |
Jan 07, 2019 | 23.63 | 24.03 | 23.32 | 23.73 | 1,138,815 | +0.14(+0.60%) |
Jan 04, 2019 | 23.13 | 23.71 | 23.05 | 23.59 | 897,902 | +0.54(+2.33%) |
Jan 03, 2019 | 22.55 | 23.37 | 22.52 | 23.05 | 979,370 | +0.40(+1.75%) |
Jan 02, 2019 | 22.52 | 22.67 | 21.84 | 22.65 | 1,383,482 | -0.26(-1.16%) |
Dec 31, 2018 | 22.95 | 23.09 | 22.50 | 22.92 | 893,431 | +0.07(+0.29%) |
Dec 28, 2018 | 22.69 | 23.02 | 22.54 | 22.85 | 875,910 | +0.19(+0.84%) |
Dec 27, 2018 | 22.59 | 22.66 | 21.92 | 22.66 | 849,537 | -0.06(-0.25%) |
Dec 26, 2018 | 22.06 | 22.74 | 21.76 | 22.72 | 1,045,424 | +0.66(+3.00%) |
Dec 24, 2018 | 22.50 | 22.63 | 22.06 | 22.06 | 385,091 | -0.56(-2.49%) |
Dec 21, 2018 | 22.95 | 23.59 | 22.59 | 22.62 | 1,405,275 | -0.31(-1.34%) |
Dec 20, 2018 | 23.51 | 23.73 | 22.81 | 22.92 | 1,092,500 | -0.66(-2.81%) |
Dec 19, 2018 | 23.95 | 24.22 | 23.58 | 23.59 | 616,851 | -0.42(-1.76%) |
Dec 18, 2018 | 24.16 | 24.55 | 24.01 | 24.01 | 676,437 | +0.01(+0.03%) |
Dec 17, 2018 | 24.78 | 24.85 | 23.98 | 24.00 | 726,979 | -0.69(-2.78%) |
Dec 14, 2018 | 24.92 | 25.15 | 24.57 | 24.69 | 491,302 | -0.24(-0.96%) |
Dec 13, 2018 | 24.70 | 25.20 | 24.70 | 24.93 | 737,282 | +0.33(+1.33%) |
Dec 12, 2018 | 24.88 | 25.19 | 24.59 | 24.60 | 601,309 | -0.16(-0.63%) |
Dec 11, 2018 | 25.30 | 25.35 | 24.74 | 24.75 | 640,294 | -0.32(-1.28%) |
Dec 10, 2018 | 25.21 | 25.39 | 24.91 | 25.07 | 583,125 | -0.13(-0.52%) |
Dec 07, 2018 | 25.93 | 26.12 | 24.88 | 25.21 | 779,037 | -0.85(-3.27%) |
Dec 06, 2018 | 24.86 | 26.11 | 24.66 | 26.06 | 1,089,689 | +1.01(+4.03%) |
Dec 04, 2018 | 25.98 | 25.98 | 25.02 | 25.05 | 843,408 | -0.89(-3.42%) |
Dec 03, 2018 | 26.10 | 26.22 | 25.76 | 25.94 | 459,751 | -0.01(-0.03%) |
Nov 30, 2018 | 25.59 | 25.99 | 25.48 | 25.94 | 791,594 | +0.41(+1.61%) |
Nov 29, 2018 | 25.58 | 25.75 | 25.49 | 25.53 | 621,518 | -0.11(-0.45%) |
Nov 28, 2018 | 25.58 | 25.75 | 25.32 | 25.65 | 475,843 | +0.08(+0.32%) |
Nov 27, 2018 | 25.67 | 25.67 | 25.24 | 25.57 | 537,115 | -0.10(-0.38%) |
Nov 26, 2018 | 25.76 | 25.87 | 25.52 | 25.67 | 424,607 | +0.03(+0.13%) |
Nov 23, 2018 | 25.81 | 25.94 | 25.57 | 25.63 | 171,290 | -0.28(-1.08%) |
Nov 21, 2018 | 25.91 | 25.91 | 25.91 | 0 | +0.15(+0.57%) | |
Nov 20, 2018 | 25.94 | 26.07 | 25.73 | 25.76 | 426,134 | -0.28(-1.07%) |
Nov 19, 2018 | 25.91 | 26.13 | 25.71 | 26.04 | 430,434 | +0.10(+0.38%) |
Nov 16, 2018 | 25.71 | 26.05 | 25.71 | 25.94 | 424,874 | +0.14(+0.54%) |
Nov 15, 2018 | 25.66 | 25.81 | 25.38 | 25.80 | 351,345 | +0.13(+0.51%) |
Nov 14, 2018 | 25.79 | 25.91 | 25.57 | 25.67 | 315,599 | -0.02(-0.06%) |
Nov 13, 2018 | 26.01 | 26.14 | 25.63 | 25.69 | 436,731 | -0.22(-0.85%) |
Nov 12, 2018 | 25.69 | 26.28 | 25.67 | 25.91 | 936,162 | +0.26(+1.02%) |
Nov 09, 2018 | 25.50 | 25.71 | 25.38 | 25.65 | 674,556 | +0.02(+0.10%) |
Nov 08, 2018 | 25.35 | 25.67 | 25.28 | 25.62 | 519,376 | +0.12(+0.48%) |
Nov 07, 2018 | 25.25 | 25.53 | 25.07 | 25.50 | 786,887 | +0.30(+1.17%) |
Nov 06, 2018 | 25.89 | 26.02 | 25.16 | 25.21 | 752,906 | -0.72(-2.78%) |
Nov 05, 2018 | 25.97 | 26.10 | 25.71 | 25.93 | 673,455 | +0.13(+0.51%) |
Nov 02, 2018 | 25.59 | 25.88 | 25.25 | 25.80 | 1,447,741 | +0.25(+0.96%) |
Nov 01, 2018 | 25.24 | 25.93 | 24.96 | 25.55 | 833,716 | +0.78(+3.15%) |
Oct 31, 2018 | 24.86 | 25.25 | 24.57 | 24.77 | 1,137,676 | -0.06(-0.23%) |
Oct 30, 2018 | 24.97 | 25.28 | 24.66 | 24.83 | 594,967 | -0.11(-0.43%) |
Oct 29, 2018 | 25.12 | 25.57 | 24.74 | 24.94 | 785,993 | -0.02(-0.10%) |
Oct 26, 2018 | 25.43 | 25.48 | 24.01 | 24.96 | 983,732 | -0.64(-2.50%) |
Oct 25, 2018 | 25.46 | 25.79 | 25.30 | 25.60 | 575,290 | +0.21(+0.84%) |
Oct 24, 2018 | 25.03 | 25.51 | 24.98 | 25.39 | 777,802 | +0.42(+1.68%) |
Oct 23, 2018 | 24.64 | 25.18 | 24.36 | 24.97 | 827,007 | +0.17(+0.69%) |
Oct 22, 2018 | 25.24 | 25.45 | 24.68 | 24.80 | 543,836 | -0.49(-1.95%) |
Oct 19, 2018 | 24.96 | 25.49 | 24.87 | 25.29 | 720,639 | +0.45(+1.82%) |
Oct 18, 2018 | 25.15 | 25.30 | 24.66 | 24.84 | 400,942 | -0.33(-1.30%) |
Oct 17, 2018 | 25.20 | 25.34 | 24.94 | 25.17 | 527,726 | -0.16(-0.65%) |
Oct 16, 2018 | 24.77 | 25.34 | 24.59 | 25.33 | 648,032 | +0.66(+2.69%) |
Oct 15, 2018 | 24.59 | 24.98 | 24.39 | 24.66 | 688,770 | -0.02(-0.10%) |
Oct 12, 2018 | 25.19 | 25.19 | 24.49 | 24.69 | 1,136,370 | -0.25(-0.99%) |
Oct 11, 2018 | 25.43 | 25.57 | 24.83 | 24.94 | 888,705 | -0.51(-2.00%) |
Oct 10, 2018 | 25.94 | 26.04 | 25.44 | 25.44 | 810,614 | -0.58(-2.24%) |
Oct 09, 2018 | 26.13 | 26.21 | 25.84 | 26.03 | 591,102 | -0.11(-0.44%) |
Oct 08, 2018 | 25.76 | 26.31 | 25.76 | 26.14 | 684,389 | +0.45(+1.76%) |
Oct 05, 2018 | 26.17 | 26.24 | 25.62 | 25.69 | 789,278 | -0.41(-1.57%) |
Oct 04, 2018 | 25.87 | 26.21 | 25.63 | 26.10 | 965,355 | +0.09(+0.35%) |
Oct 03, 2018 | 26.89 | 26.98 | 25.86 | 26.01 | 798,238 | -0.89(-3.32%) |
Oct 02, 2018 | 26.86 | 27.04 | 26.59 | 26.90 | 703,276 | -0.17(-0.64%) |
Oct 01, 2018 | 27.70 | 27.72 | 27.07 | 27.08 | 707,684 | -0.66(-2.37%) |
Sep 28, 2018 | 27.76 | 27.83 | 27.50 | 27.73 | 706,619 | +0.01(+0.03%) |
Sep 27, 2018 | 27.48 | 27.85 | 27.47 | 27.72 | 692,842 | +0.30(+1.08%) |
Sep 26, 2018 | 27.70 | 27.80 | 27.38 | 27.43 | 719,860 | -0.13(-0.48%) |
Sep 25, 2018 | 27.86 | 28.00 | 27.54 | 27.56 | 673,924 | -0.30(-1.06%) |
Sep 24, 2018 | 27.56 | 27.86 | 27.48 | 27.86 | 472,397 | +0.21(+0.74%) |
Sep 21, 2018 | 28.06 | 28.06 | 27.54 | 27.65 | 1,192,817 | -0.55(-1.95%) |
Sep 20, 2018 | 27.72 | 28.22 | 27.71 | 28.20 | 503,031 | +0.48(+1.75%) |
Sep 19, 2018 | 28.05 | 28.05 | 27.62 | 27.72 | 604,520 | -0.25(-0.91%) |
Sep 18, 2018 | 27.99 | 28.13 | 27.90 | 27.97 | 542,781 | +0.02(+0.06%) |
Sep 17, 2018 | 28.26 | 28.44 | 27.87 | 27.95 | 599,523 | -0.39(-1.36%) |
Sep 14, 2018 | 28.35 | 28.54 | 28.26 | 28.34 | 494,487 | -0.02(-0.09%) |
Sep 13, 2018 | 28.20 | 28.55 | 28.03 | 28.36 | 468,274 | +0.36(+1.29%) |
Sep 12, 2018 | 27.87 | 28.07 | 27.82 | 28.00 | 633,628 | +0.05(+0.17%) |
Sep 11, 2018 | 27.95 | 28.09 | 27.86 | 27.95 | 424,842 | -0.09(-0.32%) |
Sep 10, 2018 | 27.96 | 28.26 | 27.93 | 28.04 | 351,266 | +0.18(+0.64%) |
Sep 07, 2018 | 27.98 | 27.98 | 27.72 | 27.86 | 390,878 | -0.13(-0.47%) |
Sep 06, 2018 | 28.18 | 28.29 | 27.96 | 28.00 | 479,305 | -0.09(-0.32%) |
Sep 05, 2018 | 27.84 | 28.21 | 27.69 | 28.08 | 323,983 | +0.22(+0.79%) |