Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 30.35 | 30.42 | 30.14 | 30.17 | 186,241 | -0.08(-0.25%) |
Sep 27, 2019 | 30.61 | 30.61 | 30.17 | 30.25 | 222,987 | -0.27(-0.87%) |
Sep 26, 2019 | 30.28 | 30.65 | 30.26 | 30.51 | 194,460 | +0.19(+0.62%) |
Sep 25, 2019 | 30.20 | 30.42 | 30.09 | 30.32 | 222,760 | +0.06(+0.21%) |
Sep 24, 2019 | 30.62 | 30.66 | 30.20 | 30.26 | 308,187 | -0.36(-1.16%) |
Sep 23, 2019 | 30.72 | 30.95 | 30.52 | 30.62 | 367,304 | -0.34(-1.10%) |
Sep 20, 2019 | 30.67 | 30.97 | 30.59 | 30.96 | 491,948 | +0.31(+1.00%) |
Sep 19, 2019 | 30.72 | 30.86 | 30.49 | 30.65 | 285,825 | -0.05(-0.16%) |
Sep 18, 2019 | 30.25 | 30.72 | 30.16 | 30.70 | 359,297 | +0.48(+1.58%) |
Sep 17, 2019 | 30.09 | 30.32 | 30.06 | 30.22 | 565,303 | +0.11(+0.37%) |
Sep 16, 2019 | 30.15 | 30.20 | 29.97 | 30.11 | 581,141 | +0.02(+0.07%) |
Sep 13, 2019 | 30.02 | 30.27 | 29.99 | 30.09 | 437,151 | +0.08(+0.28%) |
Sep 12, 2019 | 29.91 | 30.02 | 29.91 | 30.01 | 332,697 | +0.10(+0.33%) |
Sep 11, 2019 | 30.02 | 30.10 | 29.88 | 29.91 | 394,154 | -0.11(-0.37%) |
Sep 10, 2019 | 29.99 | 30.02 | 29.91 | 30.02 | 335,956 | +0.02(+0.07%) |
Sep 09, 2019 | 30.02 | 30.06 | 29.92 | 30.00 | 280,752 | -0.06(-0.18%) |
Sep 06, 2019 | 30.06 | 30.11 | 29.92 | 30.06 | 329,230 | -0.01(-0.05%) |
Sep 05, 2019 | 30.24 | 30.33 | 29.87 | 30.07 | 462,776 | -0.01(-0.05%) |
Sep 04, 2019 | 30.13 | 30.13 | 29.92 | 30.08 | 308,948 | -0.03(-0.12%) |
Sep 03, 2019 | 30.47 | 30.63 | 29.95 | 30.12 | 456,710 | -0.54(-1.75%) |
Aug 30, 2019 | 30.65 | 30.79 | 30.52 | 30.65 | 383,191 | +0.15(+0.50%) |
Aug 29, 2019 | 30.47 | 30.63 | 30.44 | 30.50 | 297,840 | +0.15(+0.48%) |
Aug 28, 2019 | 29.95 | 30.37 | 29.88 | 30.36 | 249,622 | +0.39(+1.30%) |
Aug 27, 2019 | 30.40 | 30.54 | 29.83 | 29.97 | 386,804 | -0.42(-1.39%) |
Aug 26, 2019 | 30.24 | 30.39 | 30.08 | 30.39 | 325,124 | +0.28(+0.92%) |
Aug 23, 2019 | 30.29 | 30.34 | 29.99 | 30.11 | 271,529 | -0.19(-0.64%) |
Aug 22, 2019 | 30.35 | 30.51 | 30.17 | 30.31 | 257,449 | -0.04(-0.14%) |
Aug 21, 2019 | 30.29 | 30.39 | 29.94 | 30.35 | 257,903 | +0.14(+0.46%) |
Aug 20, 2019 | 29.87 | 30.26 | 29.85 | 30.21 | 291,698 | +0.27(+0.91%) |
Aug 19, 2019 | 29.95 | 30.14 | 29.73 | 29.94 | 371,924 | +0.07(+0.22%) |
Aug 16, 2019 | 29.45 | 29.89 | 29.45 | 29.87 | 424,923 | +0.50(+1.70%) |
Aug 15, 2019 | 29.22 | 29.68 | 29.20 | 29.37 | 422,816 | +0.12(+0.40%) |
Aug 14, 2019 | 29.05 | 29.43 | 29.05 | 29.26 | 414,663 | -0.10(-0.33%) |
Aug 13, 2019 | 29.42 | 29.85 | 29.29 | 29.35 | 350,017 | -0.06(-0.19%) |
Aug 12, 2019 | 28.75 | 29.52 | 28.61 | 29.41 | 355,215 | +0.57(+1.97%) |
Aug 09, 2019 | 29.04 | 29.43 | 28.74 | 28.84 | 418,995 | -0.68(-2.32%) |
Aug 08, 2019 | 28.99 | 29.61 | 28.95 | 29.53 | 536,982 | +0.68(+2.35%) |
Aug 07, 2019 | 28.81 | 28.94 | 28.45 | 28.85 | 283,330 | -0.14(-0.48%) |
Aug 06, 2019 | 28.45 | 29.02 | 28.43 | 28.99 | 412,281 | +0.70(+2.47%) |
Aug 05, 2019 | 29.24 | 29.24 | 27.89 | 28.29 | 936,391 | -1.21(-4.10%) |
Aug 02, 2019 | 29.57 | 29.69 | 29.34 | 29.50 | 318,800 | -0.07(-0.23%) |
Aug 01, 2019 | 29.36 | 29.69 | 29.35 | 29.57 | 491,794 | +0.03(+0.12%) |
Jul 31, 2019 | 29.33 | 29.59 | 29.26 | 29.53 | 524,639 | +0.08(+0.26%) |
Jul 30, 2019 | 28.88 | 29.46 | 28.86 | 29.46 | 410,277 | +0.55(+1.89%) |
Jul 29, 2019 | 29.05 | 29.05 | 28.81 | 28.91 | 248,063 | -0.08(-0.26%) |
Jul 26, 2019 | 28.72 | 28.99 | 28.72 | 28.99 | 185,786 | +0.24(+0.82%) |
Jul 25, 2019 | 28.89 | 28.97 | 28.72 | 28.75 | 268,894 | -0.03(-0.10%) |
Jul 24, 2019 | 28.63 | 28.84 | 28.52 | 28.78 | 210,093 | +0.15(+0.51%) |
Jul 23, 2019 | 28.39 | 28.65 | 28.36 | 28.63 | 305,813 | +0.29(+1.02%) |
Jul 22, 2019 | 28.84 | 28.94 | 28.27 | 28.34 | 576,844 | -0.53(-1.82%) |
Jul 19, 2019 | 29.04 | 29.16 | 28.86 | 28.87 | 194,605 | -0.15(-0.50%) |
Jul 18, 2019 | 28.86 | 29.01 | 28.70 | 29.01 | 193,005 | +0.23(+0.79%) |
Jul 17, 2019 | 29.01 | 29.06 | 28.68 | 28.79 | 398,311 | -0.34(-1.18%) |
Jul 16, 2019 | 29.32 | 29.48 | 29.12 | 29.13 | 395,126 | -0.19(-0.63%) |
Jul 15, 2019 | 29.06 | 29.40 | 29.05 | 29.31 | 547,848 | +0.30(+1.02%) |
Jul 12, 2019 | 28.91 | 29.11 | 28.83 | 29.02 | 368,732 | +0.20(+0.69%) |
Jul 11, 2019 | 28.83 | 28.96 | 28.72 | 28.82 | 361,476 | -0.01(-0.05%) |
Jul 10, 2019 | 28.71 | 28.91 | 28.63 | 28.83 | 280,448 | +0.20(+0.70%) |
Jul 09, 2019 | 28.66 | 28.72 | 28.63 | 28.63 | 249,687 | -0.10(-0.34%) |
Jul 08, 2019 | 28.53 | 28.73 | 28.53 | 28.73 | 324,953 | +0.18(+0.63%) |
Jul 05, 2019 | 28.50 | 28.59 | 28.42 | 28.55 | 213,277 | +0.07(+0.24%) |
Jul 03, 2019 | 28.56 | 28.56 | 28.43 | 28.48 | 211,679 | +0.03(+0.10%) |
Jul 02, 2019 | 28.39 | 28.45 | 28.34 | 28.45 | 203,875 | +0.10(+0.34%) |
Jul 01, 2019 | 28.50 | 28.50 | 28.26 | 28.36 | 250,668 | +0.05(+0.19%) |
Jun 28, 2019 | 28.21 | 28.30 | 28.12 | 28.30 | 240,010 | +0.22(+0.78%) |
Jun 27, 2019 | 28.23 | 28.32 | 28.05 | 28.08 | 289,075 | -0.04(-0.13%) |
Jun 26, 2019 | 28.24 | 28.40 | 28.12 | 28.12 | 292,509 | -0.01(-0.05%) |
Jun 25, 2019 | 28.55 | 28.55 | 28.12 | 28.13 | 344,019 | -0.32(-1.11%) |
Jun 24, 2019 | 28.29 | 28.54 | 28.21 | 28.45 | 312,825 | +0.32(+1.12%) |
Jun 21, 2019 | 28.08 | 28.13 | 27.90 | 28.13 | 380,219 | +0.03(+0.10%) |
Jun 20, 2019 | 28.59 | 28.62 | 27.89 | 28.11 | 578,380 | -0.44(-1.54%) |
Jun 19, 2019 | 28.51 | 28.68 | 28.46 | 28.55 | 222,472 | +0.13(+0.46%) |
Jun 18, 2019 | 28.39 | 28.50 | 28.31 | 28.42 | 250,766 | +0.15(+0.53%) |
Jun 17, 2019 | 28.57 | 28.57 | 28.26 | 28.26 | 375,404 | -0.19(-0.67%) |
Jun 14, 2019 | 28.31 | 28.48 | 28.21 | 28.46 | 334,326 | +0.19(+0.67%) |
Jun 13, 2019 | 28.05 | 28.39 | 27.99 | 28.27 | 318,974 | +0.25(+0.90%) |
Jun 12, 2019 | 27.74 | 28.03 | 27.69 | 28.01 | 353,280 | +0.35(+1.25%) |
Jun 11, 2019 | 27.67 | 27.81 | 27.63 | 27.67 | 351,178 | -0.01(-0.02%) |
Jun 10, 2019 | 27.79 | 27.79 | 27.63 | 27.67 | 442,470 | +0.01(+0.02%) |
Jun 07, 2019 | 27.78 | 27.80 | 27.61 | 27.67 | 462,122 | -0.07(-0.27%) |
Jun 06, 2019 | 27.71 | 27.78 | 27.28 | 27.74 | 222,778 | +0.01(+0.02%) |
Jun 05, 2019 | 27.69 | 27.74 | 27.54 | 27.73 | 188,611 | +0.06(+0.22%) |
Jun 04, 2019 | 27.44 | 27.69 | 27.38 | 27.67 | 241,564 | +0.36(+1.32%) |
Jun 03, 2019 | 26.97 | 27.37 | 26.96 | 27.31 | 273,696 | +0.33(+1.21%) |
May 31, 2019 | 27.23 | 27.23 | 26.98 | 26.99 | 457,862 | -0.41(-1.49%) |
May 30, 2019 | 27.57 | 27.61 | 27.36 | 27.39 | 216,397 | -0.05(-0.20%) |
May 29, 2019 | 27.54 | 27.54 | 27.32 | 27.45 | 347,677 | -0.16(-0.59%) |
May 28, 2019 | 27.69 | 27.78 | 27.52 | 27.61 | 337,677 | -0.06(-0.22%) |
May 24, 2019 | 27.69 | 27.81 | 27.58 | 27.67 | 245,163 | +0.01(+0.05%) |
May 23, 2019 | 27.66 | 27.88 | 27.60 | 27.66 | 310,560 | -0.22(-0.81%) |
May 22, 2019 | 27.74 | 27.90 | 27.71 | 27.88 | 277,382 | +0.13(+0.47%) |
May 21, 2019 | 27.66 | 27.78 | 27.65 | 27.75 | 380,471 | +0.10(+0.34%) |
May 20, 2019 | 27.46 | 27.74 | 27.44 | 27.66 | 242,209 | +0.18(+0.67%) |
May 17, 2019 | 27.33 | 27.67 | 27.33 | 27.48 | 349,015 | -0.04(-0.15%) |
May 16, 2019 | 27.56 | 27.79 | 27.18 | 27.52 | 456,362 | -0.01(-0.05%) |
May 15, 2019 | 27.27 | 27.54 | 27.21 | 27.53 | 328,585 | +0.11(+0.40%) |
May 14, 2019 | 27.17 | 27.53 | 27.15 | 27.42 | 318,172 | +0.38(+1.40%) |
May 13, 2019 | 27.16 | 27.25 | 26.83 | 27.04 | 432,572 | -0.39(-1.41%) |
May 10, 2019 | 27.10 | 27.47 | 26.89 | 27.43 | 497,919 | +0.58(+2.17%) |
May 09, 2019 | 26.79 | 26.85 | 26.59 | 26.85 | 299,616 | +0.01(+0.05%) |
May 08, 2019 | 26.88 | 27.07 | 26.79 | 26.83 | 296,624 | -0.05(-0.18%) |
May 07, 2019 | 27.06 | 27.18 | 26.68 | 26.88 | 468,628 | -0.18(-0.65%) |
May 06, 2019 | 26.79 | 27.08 | 26.76 | 27.06 | 253,615 | -0.01(-0.05%) |
May 03, 2019 | 26.80 | 27.14 | 26.79 | 27.07 | 366,242 | +0.27(+1.01%) |
May 02, 2019 | 26.57 | 26.88 | 26.57 | 26.80 | 310,848 | +0.19(+0.71%) |
May 01, 2019 | 26.69 | 26.76 | 26.58 | 26.61 | 282,838 | -0.13(-0.48%) |
Apr 30, 2019 | 26.62 | 26.74 | 26.47 | 26.74 | 312,043 | +0.14(+0.51%) |
Apr 29, 2019 | 26.46 | 26.68 | 26.43 | 26.60 | 309,285 | +0.22(+0.82%) |
Apr 26, 2019 | 26.24 | 26.42 | 26.18 | 26.39 | 345,280 | +0.16(+0.59%) |
Apr 25, 2019 | 26.11 | 26.33 | 26.00 | 26.23 | 252,277 | +0.14(+0.52%) |
Apr 24, 2019 | 26.19 | 26.30 | 26.08 | 26.09 | 284,571 | -0.04(-0.16%) |
Apr 23, 2019 | 26.01 | 26.18 | 25.94 | 26.13 | 177,641 | +0.15(+0.57%) |
Apr 22, 2019 | 25.88 | 26.05 | 25.88 | 25.99 | 242,473 | +0.08(+0.31%) |
Apr 18, 2019 | 25.97 | 26.03 | 25.82 | 25.90 | 194,709 | -0.05(-0.18%) |
Apr 17, 2019 | 26.17 | 26.17 | 25.93 | 25.95 | 229,745 | -0.14(-0.52%) |
Apr 16, 2019 | 25.94 | 26.11 | 25.89 | 26.09 | 365,261 | +0.21(+0.81%) |
Apr 15, 2019 | 25.95 | 25.97 | 25.80 | 25.88 | 262,745 | +0.01(+0.03%) |
Apr 12, 2019 | 25.83 | 25.93 | 25.78 | 25.87 | 230,294 | +0.10(+0.39%) |
Apr 11, 2019 | 25.66 | 25.83 | 25.64 | 25.77 | 301,009 | +0.14(+0.55%) |
Apr 10, 2019 | 25.57 | 25.64 | 25.54 | 25.63 | 222,207 | +0.11(+0.45%) |
Apr 09, 2019 | 25.66 | 25.68 | 25.48 | 25.51 | 281,450 | -0.15(-0.58%) |
Apr 08, 2019 | 25.54 | 25.67 | 25.42 | 25.66 | 329,442 | +0.11(+0.45%) |
Apr 05, 2019 | 25.31 | 25.56 | 25.27 | 25.55 | 323,332 | +0.28(+1.12%) |
Apr 04, 2019 | 25.33 | 25.44 | 25.13 | 25.27 | 308,999 | -0.08(-0.32%) |
Apr 03, 2019 | 25.42 | 25.51 | 25.27 | 25.35 | 258,082 | +0.01(+0.03%) |
Apr 02, 2019 | 25.35 | 25.55 | 25.16 | 25.34 | 295,367 | +0.01(+0.03%) |
Apr 01, 2019 | 25.18 | 25.39 | 25.09 | 25.33 | 281,687 | +0.26(+1.05%) |
Mar 29, 2019 | 25.29 | 25.29 | 25.04 | 25.07 | 333,719 | -0.11(-0.43%) |
Mar 28, 2019 | 25.27 | 25.34 | 25.06 | 25.18 | 310,962 | -0.05(-0.21%) |
Mar 27, 2019 | 25.30 | 25.39 | 25.14 | 25.23 | 208,277 | -0.03(-0.11%) |
Mar 26, 2019 | 25.35 | 25.50 | 25.13 | 25.26 | 260,326 | +0.05(+0.19%) |
Mar 25, 2019 | 25.04 | 25.51 | 24.96 | 25.21 | 331,782 | +0.15(+0.59%) |
Mar 22, 2019 | 25.34 | 25.42 | 25.06 | 25.06 | 362,654 | -0.36(-1.40%) |
Mar 21, 2019 | 25.36 | 25.59 | 25.34 | 25.42 | 301,889 | +0.03(+0.11%) |
Mar 20, 2019 | 25.58 | 25.64 | 25.31 | 25.39 | 641,610 | -0.24(-0.92%) |
Mar 19, 2019 | 26.07 | 26.07 | 25.63 | 25.63 | 397,857 | -0.35(-1.35%) |
Mar 18, 2019 | 25.81 | 25.99 | 25.73 | 25.98 | 452,057 | +0.21(+0.81%) |
Mar 15, 2019 | 25.64 | 25.89 | 25.64 | 25.77 | 928,194 | +0.13(+0.50%) |
Mar 14, 2019 | 25.44 | 25.72 | 25.43 | 25.64 | 557,828 | +0.21(+0.84%) |
Mar 13, 2019 | 25.18 | 25.46 | 25.12 | 25.43 | 611,542 | +0.34(+1.34%) |
Mar 12, 2019 | 25.16 | 25.25 | 25.07 | 25.09 | 487,895 | -0.05(-0.19%) |
Mar 11, 2019 | 24.96 | 25.17 | 24.81 | 25.14 | 353,767 | +0.28(+1.13%) |
Mar 08, 2019 | 24.67 | 24.86 | 24.61 | 24.86 | 256,249 | +0.17(+0.68%) |
Mar 07, 2019 | 24.81 | 24.90 | 24.62 | 24.69 | 401,085 | -0.13(-0.54%) |
Mar 06, 2019 | 25.14 | 25.18 | 24.81 | 24.83 | 404,323 | -0.31(-1.23%) |
Mar 05, 2019 | 25.48 | 25.54 | 25.11 | 25.13 | 392,939 | -0.31(-1.21%) |
Mar 04, 2019 | 25.78 | 25.81 | 25.43 | 25.44 | 473,324 | -0.31(-1.20%) |
Mar 01, 2019 | 26.31 | 26.31 | 25.41 | 25.75 | 578,723 | -0.41(-1.56%) |
Feb 28, 2019 | 26.27 | 26.27 | 26.09 | 26.16 | 290,185 | -0.05(-0.20%) |
Feb 27, 2019 | 26.13 | 26.25 | 26.13 | 26.21 | 235,304 | +0.09(+0.33%) |
Feb 26, 2019 | 26.17 | 26.21 | 26.01 | 26.13 | 272,052 | -0.05(-0.20%) |
Feb 25, 2019 | 26.31 | 26.32 | 26.05 | 26.18 | 444,483 | -0.11(-0.41%) |
Feb 22, 2019 | 25.92 | 26.29 | 25.88 | 26.29 | 482,219 | +0.37(+1.42%) |
Feb 21, 2019 | 25.74 | 25.94 | 25.66 | 25.92 | 337,063 | +0.14(+0.55%) |
Feb 20, 2019 | 25.60 | 25.78 | 25.60 | 25.78 | 450,736 | +0.31(+1.20%) |
Feb 19, 2019 | 24.98 | 25.51 | 24.93 | 25.47 | 829,541 | +0.54(+2.17%) |
Feb 15, 2019 | 25.05 | 25.08 | 24.85 | 24.93 | 461,307 | -0.03(-0.13%) |
Feb 14, 2019 | 24.99 | 25.05 | 24.92 | 24.97 | 727,514 | -0.03(-0.11%) |
Feb 13, 2019 | 24.93 | 25.03 | 24.89 | 24.99 | 327,271 | +0.15(+0.62%) |
Feb 12, 2019 | 24.77 | 24.93 | 24.72 | 24.84 | 284,966 | +0.09(+0.35%) |
Feb 11, 2019 | 24.75 | 24.85 | 24.71 | 24.75 | 300,279 | +0.07(+0.30%) |
Feb 08, 2019 | 24.58 | 24.82 | 24.49 | 24.68 | 292,495 | +0.01(+0.05%) |
Feb 07, 2019 | 24.95 | 24.98 | 24.51 | 24.67 | 356,845 | -0.19(-0.78%) |
Feb 06, 2019 | 25.02 | 25.07 | 24.85 | 24.86 | 274,324 | -0.16(-0.64%) |
Feb 05, 2019 | 24.83 | 25.03 | 24.75 | 25.02 | 286,876 | +0.22(+0.89%) |
Feb 04, 2019 | 24.58 | 24.81 | 24.55 | 24.80 | 230,472 | +0.25(+1.01%) |
Feb 01, 2019 | 24.61 | 24.61 | 24.42 | 24.55 | 252,766 | -0.04(-0.16%) |
Jan 31, 2019 | 24.43 | 24.65 | 24.35 | 24.59 | 575,554 | +0.15(+0.60%) |
Jan 30, 2019 | 24.39 | 24.53 | 24.29 | 24.45 | 332,244 | +0.16(+0.66%) |
Jan 29, 2019 | 24.42 | 24.53 | 24.25 | 24.29 | 408,975 | -0.13(-0.52%) |
Jan 28, 2019 | 24.50 | 24.55 | 24.36 | 24.41 | 287,067 | -0.13(-0.54%) |
Jan 25, 2019 | 24.57 | 24.68 | 24.45 | 24.55 | 267,459 | +0.05(+0.19%) |
Jan 24, 2019 | 24.47 | 24.65 | 24.43 | 24.50 | 226,167 | +0.06(+0.25%) |
Jan 23, 2019 | 24.38 | 24.45 | 24.21 | 24.44 | 221,305 | +0.09(+0.38%) |
Jan 22, 2019 | 24.68 | 24.71 | 24.26 | 24.35 | 450,829 | -0.36(-1.46%) |
Jan 18, 2019 | 24.64 | 24.81 | 24.57 | 24.71 | 304,189 | +0.15(+0.60%) |
Jan 17, 2019 | 24.51 | 24.72 | 24.49 | 24.56 | 285,050 | +0.02(+0.07%) |
Jan 16, 2019 | 24.45 | 24.74 | 24.40 | 24.54 | 423,515 | +0.19(+0.76%) |
Jan 15, 2019 | 24.18 | 24.36 | 24.15 | 24.36 | 309,916 | +0.15(+0.60%) |
Jan 14, 2019 | 24.12 | 24.43 | 24.09 | 24.21 | 326,267 | +0.10(+0.41%) |
Jan 11, 2019 | 23.89 | 24.21 | 23.85 | 24.11 | 187,188 | +0.13(+0.53%) |
Jan 10, 2019 | 23.78 | 24.16 | 23.70 | 23.99 | 407,977 | +0.15(+0.64%) |
Jan 09, 2019 | 23.99 | 24.03 | 23.62 | 23.83 | 496,105 | -0.07(-0.31%) |
Jan 08, 2019 | 23.90 | 24.00 | 23.71 | 23.91 | 337,308 | +0.25(+1.04%) |
Jan 07, 2019 | 23.21 | 23.85 | 23.08 | 23.66 | 476,016 | +0.52(+2.27%) |
Jan 04, 2019 | 22.76 | 23.22 | 22.76 | 23.14 | 335,040 | +0.58(+2.59%) |
Jan 03, 2019 | 22.56 | 22.90 | 22.55 | 22.55 | 355,115 | -0.12(-0.53%) |
Jan 02, 2019 | 22.24 | 23.01 | 22.18 | 22.67 | 410,616 | +0.24(+1.06%) |
Dec 31, 2018 | 22.96 | 23.12 | 22.27 | 22.43 | 878,370 | -0.60(-2.59%) |
Dec 28, 2018 | 22.83 | 23.22 | 22.83 | 23.03 | 605,273 | +0.29(+1.27%) |
Dec 27, 2018 | 22.34 | 22.75 | 22.11 | 22.74 | 623,680 | +0.25(+1.11%) |
Dec 26, 2018 | 21.55 | 22.54 | 21.55 | 22.49 | 746,983 | +1.00(+4.63%) |
Dec 24, 2018 | 21.47 | 21.65 | 21.08 | 21.49 | 547,936 | -0.11(-0.52%) |
Dec 21, 2018 | 21.77 | 22.23 | 21.61 | 21.61 | 1,062,678 | -0.27(-1.24%) |
Dec 20, 2018 | 22.91 | 22.92 | 21.78 | 21.88 | 1,570,828 | -1.06(-4.63%) |
Dec 19, 2018 | 23.33 | 23.61 | 22.93 | 22.94 | 721,575 | -0.40(-1.72%) |
Dec 18, 2018 | 23.48 | 23.73 | 23.27 | 23.34 | 512,668 | +0.06(+0.26%) |
Dec 17, 2018 | 24.60 | 24.62 | 23.24 | 23.28 | 1,110,437 | -1.26(-5.12%) |
Dec 14, 2018 | 24.53 | 24.63 | 24.49 | 24.54 | 518,242 | -0.01(-0.03%) |
Dec 13, 2018 | 24.59 | 24.73 | 24.50 | 24.55 | 335,912 | -0.04(-0.16%) |
Dec 12, 2018 | 24.70 | 24.76 | 24.51 | 24.59 | 278,116 | +0.08(+0.32%) |
Dec 11, 2018 | 24.70 | 24.88 | 24.40 | 24.51 | 242,682 | -0.01(-0.05%) |
Dec 10, 2018 | 24.61 | 24.75 | 24.26 | 24.52 | 358,036 | -0.09(-0.37%) |
Dec 07, 2018 | 24.80 | 24.89 | 24.53 | 24.61 | 362,189 | -0.20(-0.79%) |
Dec 06, 2018 | 24.86 | 24.88 | 24.30 | 24.81 | 372,499 | -0.18(-0.73%) |
Dec 04, 2018 | 25.28 | 25.31 | 24.92 | 24.99 | 298,821 | -0.31(-1.24%) |
Dec 03, 2018 | 25.28 | 25.32 | 25.08 | 25.31 | 338,114 | +0.26(+1.02%) |
Nov 30, 2018 | 25.17 | 25.25 | 25.05 | 25.05 | 211,480 | -0.12(-0.49%) |
Nov 29, 2018 | 25.09 | 25.28 | 25.08 | 25.17 | 271,722 | +0.02(+0.08%) |
Nov 28, 2018 | 24.97 | 25.18 | 24.88 | 25.15 | 381,532 | +0.26(+1.03%) |
Nov 27, 2018 | 24.98 | 24.98 | 24.83 | 24.90 | 270,857 | -0.09(-0.34%) |
Nov 26, 2018 | 25.15 | 25.29 | 24.77 | 24.98 | 651,835 | -0.03(-0.10%) |
Nov 23, 2018 | 24.80 | 25.04 | 24.70 | 25.01 | 119,101 | +0.22(+0.87%) |
Nov 21, 2018 | 24.79 | 24.79 | 24.79 | 0 | +0.10(+0.42%) | |
Nov 20, 2018 | 24.76 | 24.94 | 24.44 | 24.69 | 418,394 | -0.40(-1.59%) |
Nov 19, 2018 | 25.33 | 25.37 | 25.06 | 25.09 | 374,302 | -0.12(-0.48%) |
Nov 16, 2018 | 24.92 | 25.26 | 24.92 | 25.21 | 499,382 | +0.21(+0.83%) |
Nov 15, 2018 | 24.83 | 25.01 | 24.75 | 25.00 | 437,607 | +0.16(+0.66%) |
Nov 14, 2018 | 24.98 | 25.03 | 24.76 | 24.84 | 239,942 | -0.03(-0.10%) |
Nov 13, 2018 | 25.22 | 25.28 | 24.83 | 24.87 | 475,611 | -0.32(-1.27%) |
Nov 12, 2018 | 25.54 | 25.57 | 25.17 | 25.18 | 334,513 | -0.27(-1.05%) |
Nov 09, 2018 | 25.33 | 25.45 | 25.28 | 25.45 | 279,310 | +0.12(+0.49%) |
Nov 08, 2018 | 25.22 | 25.68 | 25.22 | 25.33 | 263,971 | +0.00(+0.00%) |
Nov 07, 2018 | 25.60 | 25.70 | 25.20 | 25.33 | 515,361 | -0.12(-0.49%) |
Nov 06, 2018 | 25.02 | 25.46 | 24.99 | 25.45 | 422,455 | +0.43(+1.72%) |
Nov 05, 2018 | 24.52 | 25.03 | 24.45 | 25.02 | 578,301 | +0.80(+3.31%) |
Nov 02, 2018 | 24.70 | 24.89 | 24.00 | 24.22 | 633,665 | -0.18(-0.75%) |
Nov 01, 2018 | 24.33 | 24.46 | 24.21 | 24.40 | 311,530 | +0.08(+0.32%) |
Oct 31, 2018 | 24.01 | 24.49 | 23.98 | 24.32 | 522,965 | +0.38(+1.61%) |
Oct 30, 2018 | 23.77 | 23.99 | 23.72 | 23.94 | 258,079 | +0.27(+1.16%) |
Oct 29, 2018 | 23.79 | 23.95 | 23.58 | 23.67 | 299,293 | +0.13(+0.55%) |
Oct 26, 2018 | 23.51 | 23.70 | 23.36 | 23.54 | 431,703 | -0.12(-0.50%) |
Oct 25, 2018 | 23.56 | 23.83 | 23.53 | 23.65 | 371,979 | +0.16(+0.67%) |
Oct 24, 2018 | 23.97 | 23.99 | 23.50 | 23.50 | 547,639 | -0.48(-1.98%) |
Oct 23, 2018 | 24.11 | 24.16 | 23.85 | 23.97 | 447,938 | -0.25(-1.05%) |
Oct 22, 2018 | 24.24 | 24.29 | 24.20 | 24.23 | 297,628 | +0.00(+0.00%) |
Oct 19, 2018 | 24.48 | 24.57 | 24.17 | 24.23 | 337,167 | -0.23(-0.93%) |
Oct 18, 2018 | 24.66 | 24.70 | 24.42 | 24.45 | 354,355 | -0.24(-0.99%) |
Oct 17, 2018 | 24.76 | 24.80 | 24.46 | 24.70 | 462,214 | -0.05(-0.21%) |
Oct 16, 2018 | 24.72 | 24.83 | 24.54 | 24.75 | 476,995 | +0.10(+0.39%) |
Oct 15, 2018 | 24.36 | 24.73 | 24.35 | 24.65 | 456,636 | +0.35(+1.44%) |
Oct 12, 2018 | 24.11 | 24.38 | 24.07 | 24.30 | 603,452 | +0.41(+1.71%) |
Oct 11, 2018 | 23.89 | 24.28 | 23.86 | 23.90 | 668,444 | +0.04(+0.16%) |
Oct 10, 2018 | 24.29 | 24.34 | 23.86 | 23.86 | 410,617 | -0.40(-1.63%) |
Oct 09, 2018 | 24.01 | 24.27 | 23.74 | 24.25 | 845,184 | +0.16(+0.67%) |
Oct 08, 2018 | 24.42 | 24.44 | 24.01 | 24.09 | 664,386 | -0.37(-1.51%) |
Oct 05, 2018 | 24.60 | 24.63 | 24.42 | 24.46 | 303,422 | -0.15(-0.61%) |
Oct 04, 2018 | 24.82 | 24.82 | 24.35 | 24.61 | 608,813 | -0.21(-0.84%) |
Oct 03, 2018 | 24.86 | 24.93 | 24.80 | 24.82 | 278,869 | -0.07(-0.29%) |
Oct 02, 2018 | 25.02 | 25.03 | 24.84 | 24.89 | 255,163 | -0.10(-0.39%) |