Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 26.97 | 27.13 | 26.84 | 26.96 | 407,300 | -0.03(-0.11%) |
Jun 27, 2019 | 26.90 | 27.18 | 26.79 | 26.99 | 158,198 | +0.17(+0.62%) |
Jun 26, 2019 | 27.04 | 27.28 | 26.77 | 26.82 | 146,077 | -0.02(-0.07%) |
Jun 25, 2019 | 27.05 | 27.25 | 26.82 | 26.84 | 225,479 | -0.25(-0.94%) |
Jun 24, 2019 | 27.39 | 27.52 | 27.07 | 27.09 | 122,528 | -0.28(-1.04%) |
Jun 21, 2019 | 27.48 | 27.91 | 27.33 | 27.38 | 224,061 | -0.33(-1.20%) |
Jun 20, 2019 | 27.67 | 27.78 | 27.32 | 27.71 | 84,082 | +0.41(+1.50%) |
Jun 19, 2019 | 27.26 | 27.43 | 27.10 | 27.30 | 107,174 | +0.04(+0.14%) |
Jun 18, 2019 | 27.04 | 27.64 | 26.80 | 27.26 | 58,781 | +0.47(+1.75%) |
Jun 17, 2019 | 26.87 | 27.10 | 26.66 | 26.79 | 77,226 | -0.05(-0.18%) |
Jun 14, 2019 | 27.22 | 27.31 | 26.77 | 26.84 | 88,830 | -0.55(-2.00%) |
Jun 13, 2019 | 27.22 | 27.39 | 26.79 | 27.39 | 97,314 | +0.36(+1.34%) |
Jun 12, 2019 | 27.39 | 27.53 | 26.97 | 27.03 | 56,209 | -0.42(-1.53%) |
Jun 11, 2019 | 27.70 | 27.82 | 27.33 | 27.45 | 85,602 | -0.03(-0.11%) |
Jun 10, 2019 | 27.09 | 27.63 | 27.04 | 27.47 | 365,844 | +0.58(+2.14%) |
Jun 07, 2019 | 26.73 | 27.10 | 26.72 | 26.90 | 63,728 | +0.29(+1.10%) |
Jun 06, 2019 | 26.48 | 26.70 | 26.00 | 26.61 | 89,194 | -0.01(-0.04%) |
Jun 05, 2019 | 27.22 | 27.22 | 26.42 | 26.62 | 73,020 | -0.42(-1.55%) |
Jun 04, 2019 | 26.19 | 27.05 | 25.99 | 27.04 | 146,626 | +1.23(+4.77%) |
Jun 03, 2019 | 25.75 | 26.18 | 25.69 | 25.81 | 115,383 | -0.02(-0.08%) |
May 31, 2019 | 26.17 | 26.18 | 25.70 | 25.83 | 107,990 | -0.72(-2.72%) |
May 30, 2019 | 26.49 | 26.81 | 26.32 | 26.55 | 77,856 | +0.07(+0.26%) |
May 29, 2019 | 26.45 | 26.73 | 26.42 | 26.48 | 138,444 | -0.24(-0.91%) |
May 28, 2019 | 26.81 | 26.91 | 26.64 | 26.72 | 130,759 | -0.04(-0.15%) |
May 24, 2019 | 27.06 | 27.21 | 26.75 | 26.76 | 72,437 | -0.07(-0.25%) |
May 23, 2019 | 27.25 | 27.25 | 26.48 | 26.83 | 169,760 | -0.88(-3.17%) |
May 22, 2019 | 27.47 | 28.08 | 27.47 | 27.71 | 114,317 | +0.46(+1.68%) |
May 21, 2019 | 27.09 | 27.53 | 27.09 | 27.25 | 185,840 | +0.34(+1.27%) |
May 20, 2019 | 26.16 | 27.03 | 25.90 | 26.91 | 125,231 | +0.54(+2.04%) |
May 17, 2019 | 26.43 | 26.77 | 26.24 | 26.37 | 692,614 | -0.43(-1.60%) |
May 16, 2019 | 27.01 | 27.21 | 26.55 | 26.80 | 146,383 | -0.20(-0.76%) |
May 15, 2019 | 26.53 | 27.13 | 26.38 | 27.01 | 160,069 | +0.48(+1.80%) |
May 14, 2019 | 26.61 | 26.80 | 26.26 | 26.53 | 257,561 | -0.06(-0.22%) |
May 13, 2019 | 27.18 | 27.28 | 26.54 | 26.59 | 189,718 | -1.18(-4.25%) |
May 10, 2019 | 27.77 | 27.95 | 27.33 | 27.77 | 100,920 | -0.12(-0.42%) |
May 09, 2019 | 27.55 | 27.98 | 27.29 | 27.88 | 144,078 | -0.04(-0.14%) |
May 08, 2019 | 28.70 | 28.79 | 27.86 | 27.92 | 224,628 | -0.79(-2.75%) |
May 07, 2019 | 29.42 | 29.49 | 28.49 | 28.71 | 153,373 | -1.02(-3.45%) |
May 06, 2019 | 29.05 | 29.78 | 28.95 | 29.74 | 114,808 | +0.18(+0.59%) |
May 03, 2019 | 29.32 | 29.63 | 29.27 | 29.56 | 82,580 | +0.47(+1.61%) |
May 02, 2019 | 29.17 | 29.51 | 28.76 | 29.09 | 90,720 | -0.11(-0.37%) |
May 01, 2019 | 29.45 | 29.71 | 29.12 | 29.20 | 273,514 | -0.03(-0.10%) |
Apr 30, 2019 | 29.27 | 29.33 | 28.86 | 29.23 | 185,313 | -0.04(-0.13%) |
Apr 29, 2019 | 29.33 | 29.62 | 29.22 | 29.27 | 102,210 | -0.02(-0.07%) |
Apr 26, 2019 | 29.03 | 29.98 | 28.68 | 29.29 | 244,156 | +0.13(+0.44%) |
Apr 25, 2019 | 30.26 | 30.26 | 27.43 | 29.16 | 311,727 | -1.23(-4.05%) |
Apr 24, 2019 | 30.82 | 31.23 | 30.31 | 30.39 | 185,638 | -0.48(-1.55%) |
Apr 23, 2019 | 30.44 | 31.12 | 30.29 | 30.87 | 221,270 | +0.61(+2.03%) |
Apr 22, 2019 | 30.94 | 30.94 | 29.91 | 30.26 | 135,563 | -0.72(-2.33%) |
Apr 18, 2019 | 30.48 | 31.02 | 30.48 | 30.98 | 94,875 | +0.41(+1.34%) |
Apr 17, 2019 | 30.24 | 30.68 | 30.08 | 30.57 | 115,245 | +0.62(+2.09%) |
Apr 16, 2019 | 30.03 | 30.22 | 29.94 | 29.94 | 89,328 | +0.15(+0.49%) |
Apr 15, 2019 | 29.92 | 30.00 | 29.46 | 29.80 | 46,780 | -0.08(-0.26%) |
Apr 12, 2019 | 29.98 | 30.03 | 29.70 | 29.88 | 60,142 | +0.08(+0.26%) |
Apr 11, 2019 | 29.90 | 30.13 | 29.74 | 29.80 | 52,057 | -0.33(-1.10%) |
Apr 10, 2019 | 29.57 | 30.27 | 29.55 | 30.13 | 122,608 | +0.56(+1.88%) |
Apr 09, 2019 | 29.93 | 30.00 | 29.52 | 29.57 | 113,272 | -0.42(-1.40%) |
Apr 08, 2019 | 29.90 | 30.07 | 29.81 | 29.99 | 64,541 | +0.07(+0.23%) |
Apr 05, 2019 | 29.56 | 29.96 | 29.48 | 29.92 | 111,269 | +0.41(+1.39%) |
Apr 04, 2019 | 29.57 | 29.99 | 29.38 | 29.51 | 104,520 | -0.05(-0.17%) |
Apr 03, 2019 | 29.36 | 29.68 | 29.11 | 29.56 | 255,901 | +0.54(+1.85%) |
Apr 02, 2019 | 29.12 | 29.15 | 28.76 | 29.03 | 180,536 | -0.02(-0.07%) |
Apr 01, 2019 | 28.99 | 29.43 | 28.85 | 29.05 | 184,662 | +0.38(+1.33%) |
Mar 29, 2019 | 28.92 | 28.93 | 28.58 | 28.67 | 141,494 | +0.07(+0.24%) |
Mar 28, 2019 | 28.40 | 28.93 | 28.36 | 28.60 | 172,812 | +0.24(+0.86%) |
Mar 27, 2019 | 28.82 | 28.98 | 28.33 | 28.35 | 199,230 | -0.53(-1.83%) |
Mar 26, 2019 | 28.92 | 29.39 | 28.78 | 28.88 | 188,430 | +0.16(+0.54%) |
Mar 25, 2019 | 28.32 | 30.04 | 28.22 | 28.72 | 200,602 | +0.10(+0.34%) |
Mar 22, 2019 | 30.15 | 30.40 | 28.61 | 28.63 | 139,547 | -1.82(-5.96%) |
Mar 21, 2019 | 29.95 | 30.74 | 29.95 | 30.44 | 106,342 | +0.51(+1.70%) |
Mar 20, 2019 | 30.15 | 30.51 | 29.74 | 29.93 | 96,140 | -0.20(-0.68%) |
Mar 19, 2019 | 30.40 | 30.51 | 30.04 | 30.14 | 56,786 | -0.08(-0.26%) |
Mar 18, 2019 | 30.01 | 30.38 | 29.87 | 30.22 | 122,355 | +0.15(+0.49%) |
Mar 15, 2019 | 30.16 | 30.81 | 29.88 | 30.07 | 307,168 | -0.09(-0.29%) |
Mar 14, 2019 | 30.22 | 30.33 | 29.95 | 30.16 | 73,541 | -0.09(-0.29%) |
Mar 13, 2019 | 30.31 | 30.68 | 30.10 | 30.25 | 79,544 | +0.08(+0.26%) |
Mar 12, 2019 | 30.23 | 30.41 | 29.84 | 30.17 | 83,424 | -0.01(-0.03%) |
Mar 11, 2019 | 29.52 | 30.19 | 29.47 | 30.18 | 87,724 | +0.73(+2.48%) |
Mar 08, 2019 | 29.22 | 29.64 | 29.22 | 29.45 | 75,198 | +0.07(+0.23%) |
Mar 07, 2019 | 29.47 | 29.50 | 29.07 | 29.38 | 114,313 | -0.10(-0.33%) |
Mar 06, 2019 | 30.19 | 30.28 | 29.44 | 29.48 | 105,406 | -0.67(-2.23%) |
Mar 05, 2019 | 30.79 | 30.94 | 30.14 | 30.15 | 54,642 | -0.59(-1.93%) |
Mar 04, 2019 | 31.32 | 31.32 | 30.70 | 30.74 | 219,710 | -0.58(-1.84%) |
Mar 01, 2019 | 31.47 | 31.54 | 31.08 | 31.32 | 131,315 | +0.01(+0.03%) |
Feb 28, 2019 | 31.12 | 31.34 | 30.87 | 31.31 | 197,410 | +0.14(+0.44%) |
Feb 27, 2019 | 30.96 | 31.28 | 30.79 | 31.17 | 99,695 | -0.04(-0.12%) |
Feb 26, 2019 | 31.16 | 31.35 | 31.01 | 31.21 | 122,024 | +0.09(+0.28%) |
Feb 25, 2019 | 31.05 | 31.48 | 31.05 | 31.12 | 123,994 | +0.28(+0.92%) |
Feb 22, 2019 | 30.32 | 30.85 | 30.29 | 30.84 | 131,828 | +0.65(+2.16%) |
Feb 21, 2019 | 30.21 | 30.25 | 29.86 | 30.19 | 93,432 | -0.03(-0.10%) |
Feb 20, 2019 | 29.56 | 30.70 | 29.56 | 30.22 | 213,012 | +0.65(+2.21%) |
Feb 19, 2019 | 30.46 | 30.57 | 29.41 | 29.56 | 194,402 | -1.08(-3.53%) |
Feb 15, 2019 | 30.22 | 30.67 | 30.09 | 30.65 | 578,607 | +0.65(+2.18%) |
Feb 14, 2019 | 29.55 | 30.16 | 29.55 | 29.99 | 190,337 | +0.44(+1.48%) |
Feb 13, 2019 | 29.45 | 29.80 | 29.25 | 29.55 | 176,535 | +0.03(+0.10%) |
Feb 12, 2019 | 29.00 | 29.54 | 28.82 | 29.53 | 148,245 | +0.68(+2.37%) |
Feb 11, 2019 | 28.36 | 28.94 | 28.16 | 28.84 | 160,931 | +0.70(+2.49%) |
Feb 08, 2019 | 27.87 | 28.37 | 27.87 | 28.14 | 146,806 | +0.08(+0.28%) |
Feb 07, 2019 | 28.16 | 28.56 | 27.98 | 28.06 | 130,548 | -0.33(-1.17%) |
Feb 06, 2019 | 28.66 | 29.36 | 28.37 | 28.39 | 173,463 | -0.23(-0.82%) |
Feb 05, 2019 | 27.95 | 29.02 | 27.92 | 28.63 | 267,402 | +0.97(+3.52%) |
Feb 04, 2019 | 27.25 | 27.83 | 27.20 | 27.65 | 147,858 | +0.36(+1.32%) |
Feb 01, 2019 | 27.71 | 27.82 | 27.22 | 27.29 | 111,002 | -0.36(-1.30%) |
Jan 31, 2019 | 27.28 | 27.87 | 27.22 | 27.65 | 227,702 | +0.38(+1.39%) |
Jan 30, 2019 | 26.93 | 27.40 | 26.67 | 27.27 | 270,195 | +0.47(+1.75%) |
Jan 29, 2019 | 27.37 | 27.42 | 26.79 | 26.81 | 104,782 | -0.37(-1.36%) |
Jan 28, 2019 | 27.36 | 27.90 | 27.07 | 27.18 | 117,878 | -0.47(-1.69%) |
Jan 25, 2019 | 27.47 | 27.85 | 27.29 | 27.64 | 81,353 | +0.41(+1.50%) |
Jan 24, 2019 | 26.49 | 27.42 | 26.49 | 27.23 | 232,701 | +0.72(+2.72%) |
Jan 23, 2019 | 26.82 | 27.15 | 26.51 | 26.51 | 156,663 | -0.21(-0.80%) |
Jan 22, 2019 | 26.80 | 27.10 | 26.56 | 26.73 | 183,279 | -0.39(-1.44%) |
Jan 18, 2019 | 26.94 | 27.26 | 26.94 | 27.12 | 129,365 | +0.23(+0.87%) |
Jan 17, 2019 | 26.94 | 27.22 | 26.74 | 26.88 | 185,646 | -0.20(-0.76%) |
Jan 16, 2019 | 26.81 | 27.22 | 26.81 | 27.09 | 77,570 | +0.22(+0.83%) |
Jan 15, 2019 | 26.87 | 26.91 | 26.24 | 26.86 | 105,062 | +0.01(+0.04%) |
Jan 14, 2019 | 26.75 | 27.02 | 26.51 | 26.85 | 93,236 | -0.02(-0.07%) |
Jan 11, 2019 | 26.68 | 27.03 | 26.66 | 26.87 | 153,782 | +0.05(+0.18%) |
Jan 10, 2019 | 26.38 | 26.87 | 26.38 | 26.83 | 64,331 | +0.23(+0.88%) |
Jan 09, 2019 | 26.29 | 26.86 | 26.29 | 26.59 | 108,799 | +0.44(+1.68%) |
Jan 08, 2019 | 25.66 | 26.17 | 25.37 | 26.15 | 147,947 | +0.75(+2.95%) |
Jan 07, 2019 | 24.98 | 25.54 | 24.62 | 25.40 | 181,167 | +0.48(+1.92%) |
Jan 04, 2019 | 24.77 | 25.18 | 24.52 | 24.92 | 200,563 | +0.46(+1.87%) |
Jan 03, 2019 | 24.96 | 25.32 | 24.36 | 24.47 | 95,055 | -0.72(-2.86%) |
Jan 02, 2019 | 24.72 | 25.40 | 24.72 | 25.19 | 247,034 | -0.05(-0.19%) |
Dec 31, 2018 | 25.32 | 25.58 | 24.96 | 25.24 | 144,446 | +0.12(+0.47%) |
Dec 28, 2018 | 24.55 | 25.58 | 24.34 | 25.12 | 171,120 | +0.67(+2.75%) |
Dec 27, 2018 | 24.07 | 24.54 | 23.71 | 24.45 | 155,996 | -0.13(-0.52%) |
Dec 26, 2018 | 23.71 | 24.62 | 23.43 | 24.57 | 167,044 | +1.08(+4.60%) |
Dec 24, 2018 | 23.83 | 24.27 | 23.49 | 23.49 | 110,972 | -0.31(-1.31%) |
Dec 21, 2018 | 24.66 | 24.83 | 23.75 | 23.80 | 642,410 | -0.94(-3.81%) |
Dec 20, 2018 | 25.21 | 25.44 | 24.38 | 24.75 | 117,497 | -0.51(-2.00%) |
Dec 19, 2018 | 26.03 | 26.13 | 25.02 | 25.25 | 166,329 | -0.64(-2.48%) |
Dec 18, 2018 | 26.22 | 26.57 | 25.89 | 25.90 | 140,212 | -0.02(-0.08%) |
Dec 17, 2018 | 25.85 | 26.63 | 25.66 | 25.92 | 131,839 | -0.08(-0.30%) |
Dec 14, 2018 | 26.34 | 26.69 | 25.86 | 25.99 | 128,338 | -0.64(-2.41%) |
Dec 13, 2018 | 27.10 | 27.29 | 26.49 | 26.64 | 147,449 | -0.31(-1.16%) |
Dec 12, 2018 | 27.10 | 27.67 | 26.71 | 26.95 | 127,499 | +0.28(+1.06%) |
Dec 11, 2018 | 27.13 | 27.17 | 26.50 | 26.67 | 93,003 | -0.03(-0.11%) |
Dec 10, 2018 | 26.98 | 27.25 | 26.51 | 26.70 | 159,562 | -0.12(-0.44%) |
Dec 07, 2018 | 27.29 | 27.62 | 26.64 | 26.81 | 120,426 | -0.49(-1.78%) |
Dec 06, 2018 | 27.08 | 27.48 | 26.40 | 27.30 | 300,629 | -0.18(-0.67%) |
Dec 04, 2018 | 28.89 | 28.92 | 27.40 | 27.48 | 116,829 | -1.53(-5.27%) |
Dec 03, 2018 | 28.60 | 29.01 | 28.16 | 29.01 | 153,410 | +0.78(+2.76%) |
Nov 30, 2018 | 28.12 | 28.52 | 27.96 | 28.23 | 164,198 | +0.01(+0.03%) |
Nov 29, 2018 | 28.44 | 28.84 | 28.18 | 28.22 | 78,014 | -0.39(-1.36%) |
Nov 28, 2018 | 27.86 | 28.62 | 27.34 | 28.61 | 136,321 | +0.91(+3.27%) |
Nov 27, 2018 | 27.89 | 28.38 | 27.63 | 27.71 | 66,957 | -0.44(-1.56%) |
Nov 26, 2018 | 28.39 | 28.59 | 28.11 | 28.15 | 116,821 | +0.11(+0.38%) |
Nov 23, 2018 | 27.99 | 28.66 | 27.97 | 28.04 | 55,897 | -0.18(-0.62%) |
Nov 21, 2018 | 28.21 | 28.21 | 28.21 | 0 | +0.76(+2.77%) | |
Nov 20, 2018 | 26.59 | 27.60 | 26.40 | 27.45 | 282,769 | +0.55(+2.03%) |
Nov 19, 2018 | 27.32 | 27.74 | 26.89 | 26.91 | 168,237 | -0.50(-1.81%) |
Nov 16, 2018 | 26.83 | 27.67 | 26.79 | 27.41 | 219,068 | +0.36(+1.33%) |
Nov 15, 2018 | 26.10 | 27.14 | 26.10 | 27.05 | 246,380 | +0.80(+3.04%) |
Nov 14, 2018 | 26.91 | 27.06 | 26.21 | 26.25 | 176,843 | -0.40(-1.50%) |
Nov 13, 2018 | 26.57 | 26.99 | 26.26 | 26.65 | 199,898 | +0.06(+0.22%) |
Nov 12, 2018 | 27.13 | 27.13 | 26.57 | 26.59 | 94,956 | -0.62(-2.29%) |
Nov 09, 2018 | 27.83 | 28.12 | 27.21 | 27.21 | 129,468 | -0.87(-3.09%) |
Nov 08, 2018 | 27.33 | 28.10 | 27.33 | 28.08 | 152,417 | +0.63(+2.31%) |
Nov 07, 2018 | 27.34 | 27.49 | 27.05 | 27.44 | 92,419 | +0.23(+0.86%) |
Nov 06, 2018 | 26.41 | 27.26 | 26.41 | 27.21 | 128,700 | +0.80(+3.02%) |
Nov 05, 2018 | 27.09 | 27.29 | 26.15 | 26.41 | 182,415 | -0.66(-2.44%) |
Nov 02, 2018 | 26.75 | 27.32 | 26.66 | 27.07 | 206,635 | +0.38(+1.42%) |
Nov 01, 2018 | 26.22 | 27.01 | 26.10 | 26.70 | 201,656 | +0.72(+2.77%) |
Oct 31, 2018 | 26.26 | 26.57 | 25.94 | 25.98 | 178,928 | -0.10(-0.37%) |
Oct 30, 2018 | 25.88 | 26.52 | 25.84 | 26.07 | 215,046 | +0.04(+0.15%) |
Oct 29, 2018 | 26.88 | 27.34 | 25.80 | 26.03 | 237,484 | -0.71(-2.66%) |
Oct 26, 2018 | 25.94 | 27.25 | 25.84 | 26.74 | 305,484 | +0.51(+1.93%) |
Oct 25, 2018 | 26.93 | 27.79 | 26.15 | 26.24 | 222,990 | -0.58(-2.18%) |
Oct 24, 2018 | 28.03 | 28.05 | 26.77 | 26.82 | 177,338 | -1.28(-4.57%) |
Oct 23, 2018 | 27.74 | 28.30 | 27.21 | 28.11 | 346,176 | -0.14(-0.48%) |
Oct 22, 2018 | 28.17 | 28.47 | 28.04 | 28.24 | 126,189 | +0.14(+0.48%) |
Oct 19, 2018 | 29.00 | 29.08 | 27.99 | 28.11 | 175,604 | -0.89(-3.05%) |
Oct 18, 2018 | 29.56 | 29.77 | 28.73 | 28.99 | 120,532 | -0.73(-2.46%) |
Oct 17, 2018 | 29.81 | 29.98 | 29.63 | 29.72 | 149,618 | -0.18(-0.62%) |
Oct 16, 2018 | 29.42 | 29.95 | 29.04 | 29.91 | 176,294 | +0.64(+2.19%) |
Oct 15, 2018 | 29.27 | 29.78 | 29.09 | 29.26 | 222,347 | -0.16(-0.53%) |
Oct 12, 2018 | 30.34 | 30.34 | 29.34 | 29.42 | 187,421 | -0.40(-1.34%) |
Oct 11, 2018 | 29.93 | 30.38 | 29.78 | 29.82 | 191,365 | -0.18(-0.58%) |
Oct 10, 2018 | 30.28 | 30.44 | 29.89 | 29.99 | 313,784 | -0.50(-1.63%) |
Oct 09, 2018 | 30.70 | 30.81 | 30.42 | 30.49 | 196,591 | -0.35(-1.14%) |
Oct 08, 2018 | 31.23 | 31.33 | 30.66 | 30.84 | 299,136 | -0.54(-1.71%) |
Oct 05, 2018 | 32.00 | 32.20 | 31.22 | 31.38 | 267,054 | -0.67(-2.10%) |
Oct 04, 2018 | 32.43 | 32.56 | 31.79 | 32.05 | 150,913 | -0.57(-1.76%) |
Oct 03, 2018 | 32.22 | 32.69 | 31.80 | 32.62 | 185,061 | +0.55(+1.70%) |
Oct 02, 2018 | 32.33 | 32.59 | 31.88 | 32.08 | 140,508 | -0.46(-1.41%) |
Oct 01, 2018 | 33.42 | 33.55 | 32.51 | 32.53 | 209,812 | -0.85(-2.54%) |
Sep 28, 2018 | 32.85 | 33.62 | 32.46 | 33.38 | 453,653 | +0.29(+0.88%) |
Sep 27, 2018 | 34.06 | 34.31 | 32.99 | 33.09 | 220,991 | -0.93(-2.75%) |
Sep 26, 2018 | 34.90 | 34.95 | 33.88 | 34.02 | 223,092 | -1.02(-2.91%) |
Sep 25, 2018 | 35.29 | 35.58 | 35.04 | 35.04 | 134,331 | -0.19(-0.55%) |
Sep 24, 2018 | 35.34 | 35.53 | 35.04 | 35.24 | 83,405 | -0.19(-0.55%) |
Sep 21, 2018 | 35.58 | 35.77 | 35.09 | 35.43 | 343,792 | -0.19(-0.55%) |
Sep 20, 2018 | 34.95 | 35.72 | 34.95 | 35.63 | 73,012 | +0.78(+2.23%) |
Sep 19, 2018 | 35.53 | 35.53 | 34.75 | 34.85 | 161,700 | -0.78(-2.18%) |
Sep 18, 2018 | 35.19 | 36.06 | 35.04 | 35.63 | 124,151 | +0.44(+1.24%) |
Sep 17, 2018 | 35.24 | 35.38 | 34.70 | 35.19 | 203,631 | +0.00(+0.00%) |
Sep 14, 2018 | 34.90 | 35.48 | 34.66 | 35.19 | 75,095 | +0.24(+0.70%) |
Sep 13, 2018 | 35.43 | 35.43 | 34.85 | 34.95 | 68,607 | -0.24(-0.69%) |
Sep 12, 2018 | 35.14 | 35.34 | 34.56 | 35.19 | 155,687 | +0.00(+0.00%) |
Sep 11, 2018 | 35.04 | 35.48 | 34.90 | 35.19 | 118,105 | +0.00(+0.00%) |
Sep 10, 2018 | 35.38 | 35.43 | 34.89 | 35.19 | 89,483 | -0.10(-0.28%) |
Sep 07, 2018 | 35.14 | 35.63 | 34.98 | 35.29 | 75,506 | +0.00(+0.00%) |
Sep 06, 2018 | 35.63 | 35.72 | 35.04 | 35.29 | 80,073 | -0.39(-1.09%) |
Sep 05, 2018 | 35.77 | 35.87 | 35.38 | 35.68 | 84,529 | -0.15(-0.41%) |
Sep 04, 2018 | 35.92 | 36.06 | 35.05 | 35.82 | 148,317 | -0.10(-0.27%) |
Aug 31, 2018 | 35.92 | 35.92 | 35.92 | 0 | +0.49(+1.37%) | |
Aug 30, 2018 | 35.58 | 35.72 | 34.85 | 35.43 | 108,467 | -0.19(-0.55%) |
Aug 29, 2018 | 35.68 | 35.72 | 35.29 | 35.63 | 84,876 | +0.05(+0.14%) |
Aug 28, 2018 | 35.43 | 35.92 | 35.29 | 35.58 | 111,295 | +0.19(+0.55%) |
Aug 27, 2018 | 34.12 | 35.43 | 33.88 | 35.38 | 164,991 | +1.51(+4.45%) |
Aug 24, 2018 | 33.78 | 34.17 | 33.62 | 33.88 | 183,212 | +0.10(+0.29%) |
Aug 23, 2018 | 34.31 | 34.51 | 33.73 | 33.78 | 63,175 | -0.44(-1.28%) |
Aug 22, 2018 | 34.36 | 34.66 | 34.02 | 34.22 | 128,576 | -0.15(-0.42%) |
Aug 21, 2018 | 34.12 | 34.90 | 34.12 | 34.36 | 137,831 | +0.49(+1.43%) |
Aug 20, 2018 | 33.63 | 34.17 | 33.59 | 33.88 | 109,473 | +0.29(+0.87%) |
Aug 17, 2018 | 33.54 | 34.02 | 32.95 | 33.59 | 137,434 | -0.05(-0.14%) |
Aug 16, 2018 | 33.93 | 34.22 | 33.46 | 33.63 | 80,114 | -0.19(-0.57%) |
Aug 15, 2018 | 34.36 | 34.56 | 33.66 | 33.83 | 104,983 | -0.63(-1.83%) |
Aug 14, 2018 | 34.22 | 34.66 | 34.02 | 34.46 | 86,718 | +0.34(+1.00%) |
Aug 13, 2018 | 34.41 | 34.70 | 34.07 | 34.12 | 94,781 | -0.29(-0.85%) |
Aug 10, 2018 | 34.22 | 34.66 | 34.02 | 34.41 | 75,198 | -0.05(-0.14%) |
Aug 09, 2018 | 34.70 | 34.85 | 34.41 | 34.46 | 72,585 | -0.29(-0.84%) |
Aug 08, 2018 | 34.85 | 34.85 | 34.17 | 34.75 | 80,994 | -0.05(-0.14%) |
Aug 07, 2018 | 34.70 | 35.04 | 34.61 | 34.80 | 94,693 | +0.29(+0.84%) |
Aug 06, 2018 | 34.22 | 34.70 | 33.83 | 34.51 | 95,201 | +0.34(+1.00%) |
Aug 03, 2018 | 34.46 | 34.70 | 33.83 | 34.17 | 78,695 | -0.15(-0.42%) |
Aug 02, 2018 | 33.88 | 34.41 | 33.39 | 34.31 | 193,927 | +0.34(+1.00%) |
Aug 01, 2018 | 33.93 | 33.97 | 33.25 | 33.97 | 164,970 | +0.05(+0.14%) |
Jul 31, 2018 | 33.88 | 34.27 | 33.59 | 33.93 | 203,469 | +0.05(+0.14%) |
Jul 30, 2018 | 34.41 | 34.46 | 33.78 | 33.88 | 120,197 | -0.49(-1.41%) |
Jul 27, 2018 | 34.70 | 35.43 | 34.27 | 34.36 | 229,503 | -0.34(-0.98%) |
Jul 26, 2018 | 36.84 | 36.84 | 33.78 | 34.70 | 246,821 | -0.83(-2.33%) |
Jul 25, 2018 | 35.09 | 35.63 | 34.93 | 35.53 | 186,378 | +0.53(+1.53%) |
Jul 24, 2018 | 35.97 | 36.11 | 34.90 | 35.00 | 268,146 | -0.97(-2.70%) |
Jul 23, 2018 | 36.36 | 36.41 | 35.92 | 35.97 | 299,200 | -0.49(-1.33%) |
Jul 20, 2018 | 36.70 | 36.94 | 36.36 | 36.45 | 108,078 | -0.15(-0.40%) |
Jul 19, 2018 | 36.02 | 36.82 | 35.97 | 36.60 | 165,032 | +0.73(+2.03%) |
Jul 18, 2018 | 35.97 | 36.09 | 35.35 | 35.87 | 198,310 | -0.24(-0.67%) |
Jul 17, 2018 | 35.82 | 36.43 | 35.63 | 36.11 | 78,219 | +0.19(+0.54%) |
Jul 16, 2018 | 36.36 | 36.40 | 35.82 | 35.92 | 127,356 | -0.39(-1.07%) |
Jul 13, 2018 | 36.70 | 36.89 | 36.26 | 36.31 | 155,244 | -0.15(-0.40%) |
Jul 12, 2018 | 36.36 | 36.72 | 36.02 | 36.45 | 199,151 | +0.19(+0.54%) |
Jul 11, 2018 | 36.65 | 36.94 | 36.21 | 36.26 | 96,576 | -0.63(-1.71%) |
Jul 10, 2018 | 37.72 | 37.81 | 36.65 | 36.89 | 145,210 | -0.78(-2.06%) |
Jul 09, 2018 | 37.81 | 37.81 | 37.13 | 37.67 | 122,690 | -0.10(-0.26%) |
Jul 06, 2018 | 35.82 | 38.11 | 35.72 | 37.77 | 269,823 | +2.14(+6.00%) |
Jul 05, 2018 | 35.19 | 35.92 | 34.90 | 35.63 | 325,320 | +0.73(+2.09%) |
Jul 03, 2018 | 34.90 | 34.90 | 34.90 | 0 | -0.68(-1.91%) |