Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 19.51 | 19.84 | 19.26 | 19.41 | 132,100 | +0.06(+0.31%) |
Aug 29, 2019 | 19.25 | 19.56 | 19.21 | 19.35 | 207,467 | +0.27(+1.42%) |
Aug 28, 2019 | 18.73 | 19.39 | 18.69 | 19.08 | 204,981 | +0.22(+1.17%) |
Aug 27, 2019 | 19.09 | 19.28 | 18.68 | 18.86 | 197,569 | -0.14(-0.74%) |
Aug 26, 2019 | 19.12 | 19.34 | 18.74 | 19.00 | 179,053 | +0.12(+0.64%) |
Aug 23, 2019 | 19.35 | 19.65 | 18.84 | 18.88 | 275,800 | -0.66(-3.38%) |
Aug 22, 2019 | 19.80 | 19.85 | 19.48 | 19.54 | 159,804 | -0.12(-0.61%) |
Aug 21, 2019 | 19.75 | 19.98 | 19.41 | 19.66 | 141,415 | +0.17(+0.87%) |
Aug 20, 2019 | 19.74 | 19.98 | 19.34 | 19.49 | 187,121 | -0.33(-1.66%) |
Aug 19, 2019 | 19.99 | 20.19 | 19.79 | 19.82 | 160,906 | +0.10(+0.51%) |
Aug 16, 2019 | 19.51 | 19.92 | 19.51 | 19.72 | 182,600 | +0.29(+1.49%) |
Aug 15, 2019 | 19.34 | 19.50 | 19.23 | 19.43 | 224,192 | +0.14(+0.73%) |
Aug 14, 2019 | 19.57 | 19.57 | 19.11 | 19.29 | 294,794 | -0.64(-3.21%) |
Aug 13, 2019 | 19.78 | 20.52 | 19.78 | 19.93 | 181,075 | +0.03(+0.15%) |
Aug 12, 2019 | 19.69 | 20.10 | 19.66 | 19.90 | 168,548 | +0.06(+0.30%) |
Aug 09, 2019 | 20.29 | 20.29 | 19.57 | 19.84 | 308,400 | -0.49(-2.41%) |
Aug 08, 2019 | 19.98 | 20.68 | 19.86 | 20.33 | 459,517 | +0.60(+3.04%) |
Aug 07, 2019 | 19.46 | 19.85 | 19.27 | 19.73 | 256,197 | +0.00(+0.00%) |
Aug 06, 2019 | 19.65 | 19.90 | 19.45 | 19.73 | 417,468 | +0.23(+1.18%) |
Aug 05, 2019 | 19.45 | 19.70 | 19.25 | 19.50 | 303,637 | -0.32(-1.61%) |
Aug 02, 2019 | 19.60 | 20.06 | 19.42 | 19.82 | 243,100 | +0.23(+1.17%) |
Aug 01, 2019 | 19.66 | 20.77 | 19.55 | 19.59 | 412,424 | -0.18(-0.91%) |
Jul 31, 2019 | 19.45 | 20.62 | 19.45 | 19.77 | 533,115 | +0.23(+1.18%) |
Jul 30, 2019 | 20.72 | 20.90 | 18.62 | 19.54 | 721,076 | -2.97(-13.19%) |
Jul 29, 2019 | 22.55 | 22.75 | 22.32 | 22.51 | 203,753 | -0.14(-0.62%) |
Jul 26, 2019 | 22.35 | 22.86 | 22.35 | 22.65 | 135,900 | +0.37(+1.66%) |
Jul 25, 2019 | 22.76 | 22.76 | 22.24 | 22.28 | 85,913 | -0.50(-2.19%) |
Jul 24, 2019 | 21.90 | 22.89 | 21.90 | 22.78 | 200,421 | +0.87(+3.97%) |
Jul 23, 2019 | 21.76 | 22.06 | 21.76 | 21.91 | 103,555 | +0.24(+1.11%) |
Jul 22, 2019 | 21.72 | 21.96 | 21.63 | 21.67 | 94,398 | -0.01(-0.05%) |
Jul 19, 2019 | 21.71 | 21.88 | 21.65 | 21.68 | 162,600 | -0.07(-0.32%) |
Jul 18, 2019 | 21.77 | 21.87 | 21.51 | 21.75 | 139,303 | +0.11(+0.51%) |
Jul 17, 2019 | 21.83 | 22.02 | 21.62 | 21.64 | 180,673 | -0.20(-0.92%) |
Jul 16, 2019 | 21.79 | 22.05 | 21.76 | 21.84 | 90,634 | +0.06(+0.28%) |
Jul 15, 2019 | 21.78 | 21.97 | 21.57 | 21.78 | 112,936 | +0.03(+0.14%) |
Jul 12, 2019 | 21.38 | 21.84 | 21.30 | 21.75 | 135,800 | +0.27(+1.26%) |
Jul 11, 2019 | 21.84 | 22.07 | 21.42 | 21.48 | 112,770 | -0.36(-1.65%) |
Jul 10, 2019 | 21.87 | 22.05 | 21.71 | 21.84 | 186,658 | +0.04(+0.18%) |
Jul 09, 2019 | 21.89 | 22.08 | 21.66 | 21.80 | 193,237 | -0.26(-1.18%) |
Jul 08, 2019 | 21.91 | 22.28 | 21.91 | 22.06 | 203,935 | +0.11(+0.50%) |
Jul 05, 2019 | 21.59 | 21.99 | 21.59 | 21.95 | 181,100 | +0.33(+1.53%) |
Jul 03, 2019 | 21.83 | 21.83 | 21.51 | 21.62 | 75,600 | -0.12(-0.55%) |
Jul 02, 2019 | 21.86 | 21.98 | 21.52 | 21.74 | 173,738 | -0.14(-0.64%) |
Jul 01, 2019 | 22.35 | 22.45 | 21.76 | 21.88 | 182,616 | -0.18(-0.82%) |
Jun 28, 2019 | 21.68 | 22.32 | 21.68 | 22.06 | 371,600 | +0.38(+1.75%) |
Jun 27, 2019 | 21.44 | 21.75 | 21.44 | 21.68 | 184,329 | +0.32(+1.50%) |
Jun 26, 2019 | 21.13 | 21.43 | 21.03 | 21.36 | 325,824 | +0.36(+1.71%) |
Jun 25, 2019 | 21.27 | 21.34 | 20.94 | 21.00 | 186,183 | -0.21(-0.99%) |
Jun 24, 2019 | 21.48 | 21.57 | 21.18 | 21.21 | 128,598 | -0.29(-1.35%) |
Jun 21, 2019 | 21.75 | 21.84 | 21.35 | 21.50 | 526,100 | -0.38(-1.74%) |
Jun 20, 2019 | 22.06 | 22.26 | 21.82 | 21.88 | 140,800 | +0.03(+0.14%) |
Jun 19, 2019 | 21.87 | 21.93 | 21.65 | 21.85 | 121,098 | +0.00(+0.00%) |
Jun 18, 2019 | 21.73 | 22.16 | 21.73 | 21.85 | 234,074 | +0.30(+1.39%) |
Jun 17, 2019 | 21.71 | 21.81 | 21.46 | 21.55 | 135,445 | -0.17(-0.78%) |
Jun 14, 2019 | 21.81 | 22.00 | 21.58 | 21.72 | 158,500 | -0.11(-0.50%) |
Jun 13, 2019 | 21.30 | 22.05 | 21.20 | 21.83 | 520,630 | +0.58(+2.73%) |
Jun 12, 2019 | 21.25 | 21.46 | 21.20 | 21.25 | 146,442 | -0.18(-0.84%) |
Jun 11, 2019 | 21.62 | 21.96 | 21.29 | 21.43 | 122,221 | -0.01(-0.05%) |
Jun 10, 2019 | 21.18 | 21.51 | 21.18 | 21.44 | 160,215 | +0.36(+1.71%) |
Jun 07, 2019 | 21.11 | 21.31 | 20.98 | 21.08 | 152,700 | +0.03(+0.14%) |
Jun 06, 2019 | 21.80 | 21.80 | 20.90 | 21.05 | 96,520 | -0.69(-3.17%) |
Jun 05, 2019 | 21.74 | 22.03 | 21.53 | 21.74 | 159,929 | +0.00(+0.00%) |
Jun 04, 2019 | 21.41 | 21.74 | 21.33 | 21.74 | 96,130 | +0.57(+2.69%) |
Jun 03, 2019 | 21.20 | 21.52 | 21.01 | 21.17 | 203,941 | -0.07(-0.33%) |
May 31, 2019 | 21.33 | 21.33 | 21.05 | 21.24 | 197,800 | -0.43(-1.98%) |
May 30, 2019 | 21.96 | 22.28 | 21.55 | 21.67 | 107,922 | -0.27(-1.23%) |
May 29, 2019 | 21.73 | 21.98 | 21.59 | 21.94 | 151,670 | -0.10(-0.45%) |
May 28, 2019 | 22.33 | 22.58 | 21.99 | 22.04 | 183,819 | -0.36(-1.61%) |
May 24, 2019 | 22.39 | 22.53 | 22.22 | 22.40 | 142,600 | +0.08(+0.36%) |
May 23, 2019 | 23.09 | 23.09 | 22.20 | 22.32 | 225,292 | -1.03(-4.41%) |
May 22, 2019 | 23.67 | 23.73 | 23.22 | 23.35 | 161,443 | -0.44(-1.85%) |
May 21, 2019 | 23.69 | 23.98 | 23.60 | 23.79 | 163,015 | +0.28(+1.19%) |
May 20, 2019 | 23.24 | 23.71 | 23.24 | 23.51 | 250,875 | +0.01(+0.04%) |
May 17, 2019 | 23.55 | 23.81 | 23.44 | 23.50 | 114,000 | -0.30(-1.26%) |
May 16, 2019 | 23.54 | 24.07 | 23.54 | 23.80 | 97,569 | +0.28(+1.19%) |
May 15, 2019 | 23.27 | 23.73 | 23.27 | 23.52 | 128,856 | -0.08(-0.34%) |
May 14, 2019 | 23.44 | 23.71 | 23.31 | 23.60 | 110,497 | +0.26(+1.11%) |
May 13, 2019 | 23.52 | 23.64 | 23.12 | 23.34 | 165,734 | -0.69(-2.87%) |
May 10, 2019 | 23.74 | 24.15 | 23.57 | 24.03 | 131,600 | +0.04(+0.17%) |
May 09, 2019 | 23.79 | 24.10 | 23.54 | 23.99 | 121,806 | -0.02(-0.08%) |
May 08, 2019 | 24.39 | 24.46 | 23.99 | 24.01 | 172,614 | -0.39(-1.60%) |
May 07, 2019 | 24.65 | 24.82 | 24.21 | 24.40 | 171,479 | -0.55(-2.20%) |
May 06, 2019 | 24.18 | 25.08 | 24.18 | 24.95 | 178,725 | +0.27(+1.09%) |
May 03, 2019 | 24.63 | 24.84 | 24.39 | 24.68 | 182,700 | +0.20(+0.82%) |
May 02, 2019 | 24.55 | 24.96 | 24.44 | 24.48 | 171,311 | -0.09(-0.37%) |
May 01, 2019 | 24.29 | 24.94 | 24.29 | 24.57 | 373,156 | +0.41(+1.70%) |
Apr 30, 2019 | 23.09 | 24.49 | 22.57 | 24.16 | 534,113 | -1.36(-5.33%) |
Apr 29, 2019 | 25.50 | 25.75 | 25.29 | 25.52 | 290,274 | +0.02(+0.08%) |
Apr 26, 2019 | 24.94 | 25.51 | 24.94 | 25.50 | 201,200 | +0.57(+2.29%) |
Apr 25, 2019 | 25.01 | 25.28 | 24.76 | 24.93 | 170,477 | -0.25(-0.99%) |
Apr 24, 2019 | 24.96 | 25.29 | 24.96 | 25.18 | 280,627 | +0.00(+0.00%) |
Apr 23, 2019 | 24.66 | 25.21 | 24.64 | 25.18 | 173,457 | +0.59(+2.40%) |
Apr 22, 2019 | 24.61 | 24.65 | 24.46 | 24.59 | 130,942 | -0.04(-0.16%) |
Apr 18, 2019 | 24.50 | 24.75 | 24.44 | 24.63 | 118,300 | +0.06(+0.24%) |
Apr 17, 2019 | 24.89 | 24.89 | 24.53 | 24.57 | 120,226 | -0.27(-1.09%) |
Apr 16, 2019 | 24.69 | 24.90 | 24.61 | 24.84 | 187,864 | +0.20(+0.81%) |
Apr 15, 2019 | 24.78 | 24.87 | 24.57 | 24.64 | 150,163 | -0.13(-0.52%) |
Apr 12, 2019 | 24.76 | 24.91 | 24.59 | 24.77 | 103,800 | +0.13(+0.53%) |
Apr 11, 2019 | 24.59 | 24.76 | 24.50 | 24.64 | 69,317 | +0.15(+0.61%) |
Apr 10, 2019 | 24.31 | 24.65 | 24.28 | 24.49 | 201,782 | +0.24(+0.99%) |
Apr 09, 2019 | 24.23 | 24.40 | 24.21 | 24.25 | 216,959 | -0.22(-0.90%) |
Apr 08, 2019 | 24.36 | 24.63 | 24.36 | 24.47 | 127,395 | +0.09(+0.37%) |
Apr 05, 2019 | 24.12 | 24.38 | 24.03 | 24.38 | 199,900 | +0.36(+1.50%) |
Apr 04, 2019 | 23.98 | 24.13 | 23.80 | 24.02 | 124,844 | +0.12(+0.50%) |
Apr 03, 2019 | 23.61 | 23.92 | 23.60 | 23.90 | 100,055 | +0.34(+1.44%) |
Apr 02, 2019 | 23.98 | 23.98 | 23.52 | 23.56 | 125,887 | -0.44(-1.83%) |
Apr 01, 2019 | 23.92 | 24.07 | 23.80 | 24.00 | 179,529 | +0.36(+1.52%) |
Mar 29, 2019 | 23.70 | 23.94 | 23.53 | 23.64 | 215,500 | -0.03(-0.13%) |
Mar 28, 2019 | 23.26 | 23.67 | 23.13 | 23.67 | 170,926 | +0.46(+1.98%) |
Mar 27, 2019 | 23.30 | 23.43 | 22.91 | 23.21 | 186,083 | -0.12(-0.51%) |
Mar 26, 2019 | 23.21 | 23.44 | 23.04 | 23.33 | 221,801 | +0.33(+1.43%) |
Mar 25, 2019 | 22.58 | 23.14 | 22.46 | 23.00 | 189,301 | +0.37(+1.63%) |
Mar 22, 2019 | 23.39 | 23.49 | 22.63 | 22.63 | 247,500 | -0.93(-3.95%) |
Mar 21, 2019 | 23.05 | 23.77 | 23.05 | 23.56 | 190,114 | +0.35(+1.51%) |
Mar 20, 2019 | 23.40 | 23.67 | 23.03 | 23.21 | 144,846 | -0.19(-0.81%) |
Mar 19, 2019 | 23.52 | 23.64 | 23.32 | 23.40 | 146,625 | +0.01(+0.04%) |
Mar 18, 2019 | 22.81 | 23.41 | 22.81 | 23.39 | 217,680 | +0.51(+2.23%) |
Mar 15, 2019 | 22.61 | 23.03 | 22.60 | 22.88 | 444,300 | +0.27(+1.19%) |
Mar 14, 2019 | 22.56 | 22.78 | 22.46 | 22.61 | 143,805 | +0.01(+0.04%) |
Mar 13, 2019 | 22.36 | 22.67 | 22.34 | 22.60 | 113,888 | +0.30(+1.35%) |
Mar 12, 2019 | 22.25 | 22.54 | 22.12 | 22.30 | 162,898 | +0.10(+0.45%) |
Mar 11, 2019 | 21.57 | 22.24 | 21.57 | 22.20 | 207,432 | +0.64(+2.97%) |
Mar 08, 2019 | 21.46 | 21.61 | 21.27 | 21.56 | 153,700 | -0.09(-0.42%) |
Mar 07, 2019 | 22.09 | 22.09 | 21.61 | 21.65 | 166,298 | -0.41(-1.86%) |
Mar 06, 2019 | 22.65 | 22.89 | 21.98 | 22.06 | 246,496 | -0.67(-2.95%) |
Mar 05, 2019 | 23.03 | 23.05 | 22.68 | 22.73 | 113,031 | -0.29(-1.26%) |
Mar 04, 2019 | 22.87 | 23.17 | 22.87 | 23.02 | 249,710 | +0.03(+0.13%) |
Mar 01, 2019 | 23.27 | 23.27 | 22.74 | 22.99 | 182,700 | -0.03(-0.13%) |
Feb 28, 2019 | 23.29 | 23.37 | 23.01 | 23.02 | 220,840 | -0.25(-1.07%) |
Feb 27, 2019 | 23.46 | 23.53 | 23.20 | 23.27 | 156,623 | -0.19(-0.81%) |
Feb 26, 2019 | 23.60 | 23.92 | 23.20 | 23.46 | 350,216 | -0.24(-1.01%) |
Feb 25, 2019 | 23.84 | 23.95 | 23.67 | 23.70 | 280,433 | +0.03(+0.13%) |
Feb 22, 2019 | 23.53 | 23.68 | 23.27 | 23.67 | 185,600 | +0.22(+0.94%) |
Feb 21, 2019 | 23.73 | 24.07 | 23.34 | 23.45 | 171,264 | -0.24(-1.01%) |
Feb 20, 2019 | 23.71 | 23.93 | 23.68 | 23.69 | 229,295 | -0.06(-0.25%) |
Feb 19, 2019 | 23.57 | 23.92 | 23.57 | 23.75 | 317,835 | -0.04(-0.17%) |
Feb 15, 2019 | 23.75 | 24.06 | 23.43 | 23.79 | 160,600 | +0.22(+0.93%) |
Feb 14, 2019 | 23.38 | 23.71 | 23.38 | 23.57 | 301,406 | +0.09(+0.38%) |
Feb 13, 2019 | 23.39 | 23.61 | 23.23 | 23.48 | 271,725 | +0.11(+0.47%) |
Feb 12, 2019 | 23.39 | 23.91 | 23.35 | 23.37 | 292,652 | +0.10(+0.43%) |
Feb 11, 2019 | 22.15 | 23.35 | 22.15 | 23.27 | 437,353 | +1.13(+5.10%) |
Feb 08, 2019 | 23.07 | 23.60 | 21.25 | 22.14 | 453,100 | -2.57(-10.40%) |
Feb 07, 2019 | 24.54 | 25.03 | 24.45 | 24.71 | 97,556 | -0.08(-0.32%) |
Feb 06, 2019 | 24.44 | 24.79 | 24.40 | 24.79 | 72,657 | +0.27(+1.10%) |
Feb 05, 2019 | 24.71 | 24.85 | 24.32 | 24.52 | 187,021 | -0.09(-0.37%) |
Feb 04, 2019 | 24.45 | 24.62 | 24.22 | 24.61 | 84,845 | +0.22(+0.90%) |
Feb 01, 2019 | 24.35 | 24.61 | 24.28 | 24.39 | 106,400 | +0.00(+0.00%) |
Jan 31, 2019 | 24.03 | 24.45 | 24.01 | 24.39 | 139,366 | +0.26(+1.08%) |
Jan 30, 2019 | 24.11 | 24.45 | 23.82 | 24.13 | 137,425 | +0.26(+1.09%) |
Jan 29, 2019 | 24.00 | 24.21 | 23.74 | 23.87 | 184,530 | -0.15(-0.62%) |
Jan 28, 2019 | 23.68 | 24.07 | 23.53 | 24.02 | 125,968 | +0.06(+0.25%) |
Jan 25, 2019 | 24.12 | 24.35 | 23.95 | 23.96 | 119,500 | +0.11(+0.46%) |
Jan 24, 2019 | 23.73 | 23.99 | 23.65 | 23.85 | 247,772 | +0.07(+0.29%) |
Jan 23, 2019 | 23.71 | 23.99 | 23.47 | 23.78 | 117,277 | +0.07(+0.30%) |
Jan 22, 2019 | 23.81 | 23.97 | 23.53 | 23.71 | 219,587 | -0.32(-1.33%) |
Jan 18, 2019 | 24.04 | 24.20 | 23.86 | 24.03 | 133,700 | +0.15(+0.63%) |
Jan 17, 2019 | 23.60 | 24.03 | 23.60 | 23.88 | 195,278 | +0.11(+0.46%) |
Jan 16, 2019 | 23.56 | 23.84 | 23.34 | 23.77 | 172,017 | +0.26(+1.11%) |
Jan 15, 2019 | 23.36 | 23.59 | 23.32 | 23.51 | 158,099 | +0.16(+0.69%) |
Jan 14, 2019 | 23.61 | 23.65 | 23.14 | 23.35 | 242,297 | -0.43(-1.81%) |
Jan 11, 2019 | 23.34 | 23.80 | 23.18 | 23.78 | 175,100 | +0.17(+0.72%) |
Jan 10, 2019 | 23.59 | 23.76 | 23.32 | 23.61 | 110,849 | -0.14(-0.59%) |
Jan 09, 2019 | 23.51 | 23.86 | 23.32 | 23.75 | 245,831 | +0.24(+1.02%) |
Jan 08, 2019 | 23.35 | 23.55 | 23.06 | 23.51 | 294,918 | +0.50(+2.17%) |
Jan 07, 2019 | 22.64 | 23.32 | 22.58 | 23.01 | 207,427 | +0.29(+1.28%) |
Jan 04, 2019 | 22.11 | 22.74 | 22.06 | 22.72 | 321,700 | +1.00(+4.60%) |
Jan 03, 2019 | 21.64 | 22.04 | 21.52 | 21.72 | 179,067 | -0.21(-0.96%) |
Jan 02, 2019 | 21.97 | 22.28 | 21.86 | 21.93 | 287,362 | -0.32(-1.44%) |
Dec 31, 2018 | 21.95 | 22.41 | 21.60 | 22.25 | 147,400 | +0.43(+1.97%) |
Dec 28, 2018 | 21.56 | 22.16 | 21.39 | 21.82 | 257,600 | +0.22(+1.02%) |
Dec 27, 2018 | 21.26 | 21.82 | 20.93 | 21.60 | 116,280 | -0.16(-0.74%) |
Dec 26, 2018 | 21.04 | 21.79 | 20.56 | 21.76 | 269,063 | +0.85(+4.07%) |
Dec 24, 2018 | 21.11 | 21.29 | 20.85 | 20.91 | 154,000 | -0.23(-1.09%) |
Dec 21, 2018 | 22.22 | 22.42 | 20.95 | 21.14 | 561,900 | -1.08(-4.86%) |
Dec 20, 2018 | 22.47 | 22.73 | 21.91 | 22.22 | 310,409 | -0.38(-1.68%) |
Dec 19, 2018 | 23.10 | 23.50 | 22.28 | 22.60 | 263,963 | -0.50(-2.16%) |
Dec 18, 2018 | 22.88 | 23.39 | 22.87 | 23.10 | 183,285 | +0.34(+1.49%) |
Dec 17, 2018 | 23.43 | 23.50 | 22.60 | 22.76 | 260,694 | -0.67(-2.86%) |
Dec 14, 2018 | 23.65 | 24.05 | 23.29 | 23.43 | 309,800 | -0.41(-1.72%) |
Dec 13, 2018 | 24.57 | 24.90 | 23.82 | 23.84 | 202,441 | -0.73(-2.97%) |
Dec 12, 2018 | 24.87 | 24.99 | 24.54 | 24.57 | 106,004 | +0.13(+0.53%) |
Dec 11, 2018 | 24.51 | 24.89 | 24.14 | 24.44 | 179,733 | +0.12(+0.49%) |
Dec 10, 2018 | 24.19 | 24.47 | 23.96 | 24.32 | 299,457 | +0.18(+0.75%) |
Dec 07, 2018 | 24.07 | 24.50 | 23.98 | 24.14 | 391,900 | +0.10(+0.42%) |
Dec 06, 2018 | 23.43 | 24.04 | 22.89 | 24.04 | 212,974 | +0.30(+1.26%) |
Dec 04, 2018 | 25.00 | 25.00 | 23.69 | 23.74 | 192,200 | -1.33(-5.31%) |
Dec 03, 2018 | 25.42 | 25.47 | 24.41 | 25.07 | 169,004 | -0.18(-0.71%) |
Nov 30, 2018 | 24.72 | 25.46 | 24.72 | 25.25 | 235,000 | +0.42(+1.69%) |
Nov 29, 2018 | 25.00 | 25.26 | 24.69 | 24.83 | 122,709 | -0.38(-1.51%) |
Nov 28, 2018 | 24.35 | 25.31 | 24.03 | 25.21 | 181,483 | +1.01(+4.17%) |
Nov 27, 2018 | 24.28 | 24.53 | 24.15 | 24.20 | 171,689 | -0.27(-1.10%) |
Nov 26, 2018 | 24.65 | 24.80 | 24.26 | 24.47 | 343,820 | +0.06(+0.25%) |
Nov 23, 2018 | 24.28 | 24.71 | 24.16 | 24.41 | 52,000 | -0.01(-0.04%) |
Nov 21, 2018 | 24.42 | 24.42 | 24.42 | 0 | +0.58(+2.43%) | |
Nov 20, 2018 | 23.99 | 24.18 | 23.56 | 23.84 | 322,144 | -0.32(-1.32%) |
Nov 19, 2018 | 24.47 | 24.51 | 23.86 | 24.16 | 184,722 | -0.42(-1.71%) |
Nov 16, 2018 | 24.70 | 24.93 | 24.23 | 24.58 | 374,200 | -0.32(-1.29%) |
Nov 15, 2018 | 24.30 | 24.99 | 24.30 | 24.90 | 199,603 | +0.47(+1.92%) |
Nov 14, 2018 | 24.65 | 24.83 | 24.26 | 24.43 | 269,379 | -0.03(-0.12%) |
Nov 13, 2018 | 24.73 | 25.01 | 24.43 | 24.46 | 137,062 | -0.13(-0.53%) |
Nov 12, 2018 | 24.68 | 25.06 | 24.56 | 24.59 | 132,914 | -0.15(-0.61%) |
Nov 09, 2018 | 24.86 | 25.03 | 24.41 | 24.74 | 283,500 | -0.21(-0.84%) |
Nov 08, 2018 | 24.79 | 25.04 | 24.54 | 24.95 | 131,714 | +0.05(+0.20%) |
Nov 07, 2018 | 24.05 | 24.90 | 23.85 | 24.90 | 215,697 | +1.04(+4.36%) |
Nov 06, 2018 | 23.55 | 24.77 | 22.34 | 23.86 | 306,437 | -0.51(-2.09%) |
Nov 05, 2018 | 24.34 | 24.44 | 23.74 | 24.37 | 178,389 | +0.12(+0.49%) |
Nov 02, 2018 | 24.11 | 24.46 | 23.96 | 24.25 | 142,600 | +0.18(+0.75%) |
Nov 01, 2018 | 23.61 | 24.25 | 23.50 | 24.07 | 232,230 | +0.74(+3.17%) |
Oct 31, 2018 | 24.05 | 24.09 | 23.28 | 23.33 | 251,650 | -0.32(-1.35%) |
Oct 30, 2018 | 23.16 | 23.77 | 22.87 | 23.65 | 126,147 | +0.58(+2.51%) |
Oct 29, 2018 | 23.64 | 24.16 | 22.71 | 23.07 | 183,364 | -0.21(-0.90%) |
Oct 26, 2018 | 23.17 | 23.51 | 22.82 | 23.28 | 164,900 | -0.31(-1.31%) |
Oct 25, 2018 | 23.03 | 23.74 | 23.00 | 23.59 | 169,830 | +0.77(+3.37%) |
Oct 24, 2018 | 23.82 | 23.82 | 22.78 | 22.82 | 154,393 | -0.94(-3.96%) |
Oct 23, 2018 | 23.67 | 23.98 | 23.01 | 23.76 | 187,522 | -0.37(-1.53%) |
Oct 22, 2018 | 23.60 | 24.35 | 23.60 | 24.13 | 136,072 | +0.52(+2.20%) |
Oct 19, 2018 | 23.83 | 23.96 | 23.54 | 23.61 | 162,600 | -0.35(-1.46%) |
Oct 18, 2018 | 24.40 | 24.54 | 23.72 | 23.96 | 203,641 | -0.66(-2.68%) |
Oct 17, 2018 | 24.50 | 24.73 | 24.44 | 24.62 | 187,288 | -0.25(-1.01%) |
Oct 16, 2018 | 24.23 | 24.93 | 24.18 | 24.87 | 149,143 | +0.73(+3.02%) |
Oct 15, 2018 | 23.71 | 24.30 | 23.68 | 24.14 | 143,038 | +0.32(+1.34%) |
Oct 12, 2018 | 24.42 | 24.53 | 23.55 | 23.82 | 182,200 | -0.19(-0.79%) |
Oct 11, 2018 | 24.71 | 24.98 | 24.00 | 24.01 | 172,967 | -0.86(-3.46%) |
Oct 10, 2018 | 25.27 | 25.40 | 24.87 | 24.87 | 218,065 | -0.48(-1.89%) |
Oct 09, 2018 | 25.25 | 25.53 | 25.08 | 25.35 | 206,403 | -0.05(-0.20%) |
Oct 08, 2018 | 24.80 | 25.41 | 24.40 | 25.40 | 243,750 | +0.70(+2.83%) |
Oct 05, 2018 | 25.26 | 25.31 | 24.44 | 24.70 | 158,100 | -0.38(-1.52%) |
Oct 04, 2018 | 25.33 | 25.33 | 24.80 | 25.08 | 192,108 | -0.27(-1.07%) |
Oct 03, 2018 | 25.17 | 25.37 | 24.88 | 25.35 | 231,555 | +0.31(+1.24%) |
Oct 02, 2018 | 25.67 | 25.96 | 24.99 | 25.04 | 123,714 | -0.63(-2.45%) |
Oct 01, 2018 | 26.14 | 26.47 | 25.62 | 25.67 | 252,179 | -0.38(-1.46%) |
Sep 28, 2018 | 25.35 | 26.25 | 25.35 | 26.05 | 330,000 | +0.60(+2.36%) |
Sep 27, 2018 | 25.55 | 25.70 | 25.30 | 25.45 | 193,815 | -0.05(-0.20%) |
Sep 26, 2018 | 25.35 | 25.77 | 25.25 | 25.50 | 148,664 | +0.20(+0.79%) |
Sep 25, 2018 | 25.00 | 25.65 | 24.85 | 25.30 | 193,077 | +0.30(+1.20%) |
Sep 24, 2018 | 24.85 | 25.10 | 24.50 | 25.00 | 205,719 | +0.05(+0.20%) |
Sep 21, 2018 | 25.40 | 25.60 | 24.90 | 24.95 | 466,000 | -0.45(-1.77%) |
Sep 20, 2018 | 25.05 | 25.48 | 24.50 | 25.40 | 282,052 | +0.55(+2.21%) |
Sep 19, 2018 | 26.40 | 26.40 | 24.75 | 24.85 | 371,731 | -1.55(-5.87%) |
Sep 18, 2018 | 26.55 | 27.05 | 26.30 | 26.40 | 198,036 | -0.20(-0.75%) |
Sep 17, 2018 | 27.20 | 27.30 | 26.50 | 26.60 | 221,346 | -0.60(-2.21%) |
Sep 14, 2018 | 27.10 | 27.48 | 27.00 | 27.20 | 185,700 | +0.00(+0.00%) |
Sep 13, 2018 | 27.35 | 27.55 | 27.00 | 27.20 | 184,772 | -0.10(-0.37%) |
Sep 12, 2018 | 27.95 | 27.95 | 27.25 | 27.30 | 158,336 | -0.60(-2.15%) |
Sep 11, 2018 | 28.15 | 28.30 | 27.85 | 27.90 | 187,585 | -0.40(-1.41%) |
Sep 10, 2018 | 28.30 | 28.40 | 27.80 | 28.30 | 202,952 | +0.15(+0.53%) |
Sep 07, 2018 | 28.80 | 28.80 | 27.95 | 28.15 | 238,400 | -0.75(-2.60%) |
Sep 06, 2018 | 29.15 | 29.25 | 28.73 | 28.90 | 174,109 | -0.20(-0.69%) |
Sep 05, 2018 | 29.05 | 29.15 | 28.55 | 29.10 | 206,391 | -0.15(-0.51%) |