Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 25.02 | 25.21 | 24.76 | 24.81 | 81,719 | -0.10(-0.40%) |
Sep 27, 2019 | 25.38 | 25.38 | 24.77 | 24.91 | 70,972 | -0.29(-1.15%) |
Sep 26, 2019 | 25.47 | 25.67 | 25.17 | 25.20 | 61,272 | -0.31(-1.21%) |
Sep 25, 2019 | 24.77 | 25.56 | 24.74 | 25.51 | 102,193 | +0.75(+3.01%) |
Sep 24, 2019 | 25.66 | 25.66 | 24.66 | 24.77 | 103,805 | -0.52(-2.05%) |
Sep 23, 2019 | 24.99 | 25.47 | 24.77 | 25.28 | 72,339 | +0.29(+1.16%) |
Sep 20, 2019 | 25.44 | 25.76 | 24.78 | 24.99 | 229,531 | -0.49(-1.93%) |
Sep 19, 2019 | 25.81 | 26.20 | 25.44 | 25.48 | 94,479 | -0.29(-1.13%) |
Sep 18, 2019 | 25.97 | 26.12 | 25.74 | 25.77 | 118,800 | -0.15(-0.56%) |
Sep 17, 2019 | 25.60 | 25.99 | 25.45 | 25.92 | 73,476 | +0.20(+0.78%) |
Sep 16, 2019 | 25.13 | 25.78 | 25.13 | 25.72 | 77,274 | +0.59(+2.35%) |
Sep 13, 2019 | 25.15 | 25.53 | 25.12 | 25.13 | 121,037 | +0.18(+0.73%) |
Sep 12, 2019 | 24.81 | 25.40 | 24.67 | 24.95 | 107,467 | +0.21(+0.84%) |
Sep 11, 2019 | 24.72 | 25.16 | 24.41 | 24.74 | 167,321 | +0.28(+1.15%) |
Sep 10, 2019 | 24.31 | 24.81 | 23.93 | 24.46 | 282,682 | +0.17(+0.71%) |
Sep 09, 2019 | 23.95 | 24.57 | 23.77 | 24.28 | 102,837 | +0.38(+1.60%) |
Sep 06, 2019 | 24.54 | 24.54 | 23.86 | 23.90 | 92,869 | -0.60(-2.45%) |
Sep 05, 2019 | 24.08 | 24.72 | 23.97 | 24.50 | 114,559 | +0.78(+3.29%) |
Sep 04, 2019 | 23.72 | 23.82 | 23.45 | 23.72 | 75,994 | +0.32(+1.36%) |
Sep 03, 2019 | 23.94 | 24.13 | 23.30 | 23.40 | 98,239 | -0.73(-3.01%) |
Aug 30, 2019 | 24.19 | 24.27 | 23.80 | 24.13 | 63,489 | +0.23(+0.95%) |
Aug 29, 2019 | 24.25 | 24.57 | 23.86 | 23.90 | 64,026 | -0.11(-0.45%) |
Aug 28, 2019 | 23.19 | 24.02 | 22.97 | 24.01 | 99,067 | +0.75(+3.24%) |
Aug 27, 2019 | 23.37 | 23.62 | 23.13 | 23.26 | 100,693 | +0.01(+0.04%) |
Aug 26, 2019 | 23.24 | 23.46 | 23.12 | 23.25 | 119,917 | +0.06(+0.27%) |
Aug 23, 2019 | 24.04 | 24.11 | 22.97 | 23.18 | 131,491 | -1.00(-4.13%) |
Aug 22, 2019 | 24.56 | 24.92 | 24.11 | 24.18 | 96,203 | -0.55(-2.24%) |
Aug 21, 2019 | 24.86 | 25.01 | 24.56 | 24.74 | 87,201 | +0.24(+0.96%) |
Aug 20, 2019 | 24.90 | 25.05 | 24.44 | 24.50 | 143,305 | -0.46(-1.86%) |
Aug 19, 2019 | 25.29 | 25.74 | 24.89 | 24.96 | 142,879 | +0.02(+0.07%) |
Aug 16, 2019 | 24.42 | 25.19 | 24.42 | 24.95 | 76,363 | +0.68(+2.81%) |
Aug 15, 2019 | 24.31 | 24.47 | 24.17 | 24.27 | 88,768 | +0.00(+0.00%) |
Aug 14, 2019 | 24.68 | 24.68 | 24.16 | 24.27 | 84,697 | -0.80(-3.19%) |
Aug 13, 2019 | 25.04 | 25.77 | 24.96 | 25.06 | 72,093 | +0.03(+0.11%) |
Aug 12, 2019 | 24.73 | 25.10 | 24.46 | 25.04 | 64,747 | +0.20(+0.80%) |
Aug 09, 2019 | 25.43 | 25.43 | 24.83 | 24.84 | 75,923 | -0.65(-2.57%) |
Aug 08, 2019 | 25.52 | 25.88 | 25.43 | 25.49 | 95,812 | +0.13(+0.50%) |
Aug 07, 2019 | 25.28 | 25.57 | 24.95 | 25.36 | 73,395 | -0.13(-0.50%) |
Aug 06, 2019 | 25.62 | 25.69 | 24.79 | 25.49 | 89,324 | +0.02(+0.07%) |
Aug 05, 2019 | 26.58 | 26.58 | 25.09 | 25.47 | 149,316 | -1.17(-4.38%) |
Aug 02, 2019 | 26.48 | 26.81 | 26.00 | 26.64 | 113,280 | +0.15(+0.58%) |
Aug 01, 2019 | 26.68 | 27.57 | 26.36 | 26.49 | 130,345 | -0.36(-1.35%) |
Jul 31, 2019 | 26.72 | 27.43 | 26.67 | 26.85 | 197,457 | -0.04(-0.13%) |
Jul 30, 2019 | 29.51 | 29.51 | 26.01 | 26.88 | 249,322 | -0.67(-2.43%) |
Jul 29, 2019 | 27.96 | 28.37 | 27.42 | 27.55 | 194,883 | -0.20(-0.72%) |
Jul 26, 2019 | 27.18 | 27.80 | 27.18 | 27.75 | 90,934 | +0.60(+2.20%) |
Jul 25, 2019 | 28.29 | 28.37 | 27.14 | 27.15 | 140,062 | -1.12(-3.96%) |
Jul 24, 2019 | 27.33 | 28.42 | 27.24 | 28.28 | 201,493 | +0.93(+3.41%) |
Jul 23, 2019 | 26.51 | 27.52 | 26.51 | 27.34 | 187,549 | +1.05(+3.99%) |
Jul 22, 2019 | 27.13 | 27.14 | 26.20 | 26.30 | 231,352 | -0.81(-3.00%) |
Jul 19, 2019 | 27.05 | 27.35 | 27.00 | 27.11 | 114,055 | -0.07(-0.27%) |
Jul 18, 2019 | 26.90 | 27.34 | 26.90 | 27.18 | 67,665 | +0.14(+0.50%) |
Jul 17, 2019 | 27.37 | 27.53 | 27.05 | 27.05 | 96,273 | -0.16(-0.60%) |
Jul 16, 2019 | 27.28 | 27.65 | 27.15 | 27.21 | 100,112 | +0.02(+0.07%) |
Jul 15, 2019 | 26.82 | 27.24 | 26.64 | 27.19 | 87,406 | +0.34(+1.28%) |
Jul 12, 2019 | 26.33 | 26.99 | 26.23 | 26.85 | 66,154 | +0.54(+2.06%) |
Jul 11, 2019 | 26.36 | 26.57 | 26.17 | 26.30 | 84,894 | -0.06(-0.24%) |
Jul 10, 2019 | 26.43 | 27.00 | 26.36 | 26.37 | 103,341 | +0.05(+0.17%) |
Jul 09, 2019 | 26.00 | 26.35 | 25.93 | 26.32 | 84,651 | +0.15(+0.59%) |
Jul 08, 2019 | 26.47 | 26.69 | 26.05 | 26.17 | 104,718 | -0.32(-1.19%) |
Jul 05, 2019 | 26.52 | 26.52 | 26.03 | 26.49 | 75,999 | -0.23(-0.85%) |
Jul 03, 2019 | 26.33 | 26.80 | 26.33 | 26.71 | 61,950 | +0.56(+2.14%) |
Jul 02, 2019 | 26.91 | 27.05 | 26.05 | 26.15 | 91,821 | -0.84(-3.11%) |
Jul 01, 2019 | 27.49 | 27.92 | 26.93 | 26.99 | 126,825 | -0.10(-0.37%) |
Jun 28, 2019 | 26.50 | 27.39 | 26.50 | 27.09 | 859,451 | +0.66(+2.50%) |
Jun 27, 2019 | 26.40 | 26.55 | 25.79 | 26.43 | 187,033 | +0.11(+0.41%) |
Jun 26, 2019 | 27.20 | 27.39 | 26.31 | 26.32 | 131,845 | -0.86(-3.16%) |
Jun 25, 2019 | 26.86 | 27.32 | 26.45 | 27.18 | 166,845 | +0.25(+0.94%) |
Jun 24, 2019 | 27.70 | 27.70 | 26.47 | 26.93 | 161,344 | -0.90(-3.25%) |
Jun 21, 2019 | 30.41 | 30.41 | 27.77 | 27.83 | 274,241 | -2.87(-9.36%) |
Jun 20, 2019 | 30.60 | 30.74 | 30.12 | 30.71 | 147,243 | +0.51(+1.68%) |
Jun 19, 2019 | 30.90 | 31.10 | 29.88 | 30.20 | 104,409 | -0.52(-1.68%) |
Jun 18, 2019 | 30.07 | 30.78 | 29.99 | 30.72 | 117,216 | +0.94(+3.16%) |
Jun 17, 2019 | 29.92 | 30.05 | 29.75 | 29.78 | 79,848 | -0.18(-0.60%) |
Jun 14, 2019 | 30.09 | 30.19 | 29.62 | 29.96 | 66,486 | +0.14(+0.45%) |
Jun 13, 2019 | 29.57 | 29.88 | 29.25 | 29.82 | 59,267 | +0.34(+1.17%) |
Jun 12, 2019 | 29.22 | 29.62 | 28.87 | 29.48 | 71,563 | +0.14(+0.49%) |
Jun 11, 2019 | 28.74 | 29.70 | 28.74 | 29.33 | 172,166 | +0.77(+2.69%) |
Jun 10, 2019 | 29.18 | 29.51 | 28.46 | 28.56 | 225,616 | -0.54(-1.86%) |
Jun 07, 2019 | 28.76 | 29.34 | 28.76 | 29.11 | 216,052 | +0.25(+0.88%) |
Jun 06, 2019 | 28.77 | 29.51 | 28.19 | 28.85 | 444,539 | +0.23(+0.79%) |
Jun 05, 2019 | 28.52 | 28.80 | 28.37 | 28.63 | 165,060 | +0.14(+0.48%) |
Jun 04, 2019 | 28.38 | 28.94 | 27.82 | 28.49 | 181,420 | +0.52(+1.84%) |
Jun 03, 2019 | 27.39 | 28.56 | 27.12 | 27.98 | 197,731 | +0.53(+1.94%) |
May 31, 2019 | 27.85 | 28.02 | 27.28 | 27.44 | 125,670 | -0.71(-2.50%) |
May 30, 2019 | 28.01 | 28.64 | 28.01 | 28.15 | 238,966 | +0.21(+0.74%) |
May 29, 2019 | 27.58 | 28.12 | 26.90 | 27.94 | 295,093 | +0.17(+0.62%) |
May 28, 2019 | 28.50 | 28.66 | 27.65 | 27.77 | 217,388 | -0.74(-2.60%) |
May 24, 2019 | 28.80 | 28.96 | 28.16 | 28.51 | 95,691 | -0.16(-0.57%) |
May 23, 2019 | 29.38 | 29.60 | 28.47 | 28.67 | 139,126 | -1.10(-3.70%) |
May 22, 2019 | 29.84 | 29.91 | 29.54 | 29.78 | 231,729 | -0.08(-0.27%) |
May 21, 2019 | 29.60 | 30.14 | 29.22 | 29.86 | 105,282 | +0.37(+1.26%) |
May 20, 2019 | 29.21 | 29.61 | 28.62 | 29.49 | 97,454 | +0.23(+0.77%) |
May 17, 2019 | 30.04 | 30.06 | 29.18 | 29.26 | 99,231 | -0.99(-3.29%) |
May 16, 2019 | 30.11 | 30.63 | 30.11 | 30.26 | 91,194 | +0.26(+0.87%) |
May 15, 2019 | 30.35 | 30.66 | 29.96 | 29.99 | 279,309 | -0.62(-2.04%) |
May 14, 2019 | 31.11 | 31.19 | 30.17 | 30.62 | 273,119 | -0.52(-1.66%) |
May 13, 2019 | 30.96 | 31.58 | 30.85 | 31.13 | 180,328 | -0.46(-1.46%) |
May 10, 2019 | 31.60 | 31.62 | 31.01 | 31.59 | 122,573 | -0.08(-0.26%) |
May 09, 2019 | 30.80 | 31.75 | 30.76 | 31.67 | 165,874 | +0.69(+2.22%) |
May 08, 2019 | 31.16 | 31.62 | 30.97 | 30.99 | 138,636 | -0.17(-0.55%) |
May 07, 2019 | 31.91 | 32.39 | 30.76 | 31.16 | 162,919 | -1.04(-3.24%) |
May 06, 2019 | 31.32 | 32.58 | 31.32 | 32.20 | 141,973 | +0.31(+0.96%) |
May 03, 2019 | 31.42 | 31.95 | 31.42 | 31.90 | 180,442 | +0.62(+1.99%) |
May 02, 2019 | 30.84 | 31.70 | 30.84 | 31.28 | 144,429 | +0.43(+1.40%) |
May 01, 2019 | 32.35 | 32.40 | 30.64 | 30.84 | 291,299 | -1.36(-4.22%) |
Apr 30, 2019 | 35.28 | 35.31 | 30.10 | 32.20 | 509,588 | -3.73(-10.37%) |
Apr 29, 2019 | 35.48 | 36.38 | 35.32 | 35.93 | 243,076 | +0.74(+2.10%) |
Apr 26, 2019 | 34.59 | 35.28 | 34.52 | 35.19 | 139,553 | +0.81(+2.36%) |
Apr 25, 2019 | 35.52 | 35.89 | 33.91 | 34.38 | 132,947 | -1.17(-3.29%) |
Apr 24, 2019 | 36.14 | 36.51 | 35.46 | 35.55 | 187,852 | -0.57(-1.57%) |
Apr 23, 2019 | 35.60 | 36.43 | 35.21 | 36.12 | 489,408 | +0.74(+2.09%) |
Apr 22, 2019 | 35.69 | 35.92 | 35.06 | 35.38 | 116,610 | -0.50(-1.38%) |
Apr 18, 2019 | 36.10 | 36.26 | 35.69 | 35.87 | 83,443 | -0.13(-0.35%) |
Apr 17, 2019 | 36.70 | 36.80 | 35.97 | 36.00 | 93,461 | -0.51(-1.40%) |
Apr 16, 2019 | 37.07 | 37.07 | 36.36 | 36.51 | 119,690 | -0.34(-0.93%) |
Apr 15, 2019 | 37.41 | 37.41 | 36.68 | 36.86 | 102,322 | -0.49(-1.33%) |
Apr 12, 2019 | 38.07 | 38.07 | 37.17 | 37.35 | 78,221 | -0.47(-1.24%) |
Apr 11, 2019 | 38.01 | 38.01 | 37.54 | 37.82 | 93,645 | +0.04(+0.12%) |
Apr 10, 2019 | 37.36 | 37.80 | 37.12 | 37.77 | 115,905 | +0.52(+1.40%) |
Apr 09, 2019 | 37.03 | 37.69 | 36.77 | 37.25 | 201,706 | +0.13(+0.34%) |
Apr 08, 2019 | 37.43 | 37.63 | 36.75 | 37.13 | 132,401 | -0.42(-1.13%) |
Apr 05, 2019 | 37.30 | 37.61 | 37.04 | 37.55 | 154,442 | +0.45(+1.21%) |
Apr 04, 2019 | 36.63 | 37.38 | 36.55 | 37.10 | 208,445 | +0.51(+1.40%) |
Apr 03, 2019 | 35.81 | 36.92 | 35.49 | 36.59 | 135,413 | +1.03(+2.89%) |
Apr 02, 2019 | 35.73 | 35.90 | 34.69 | 35.56 | 233,666 | -0.16(-0.45%) |
Apr 01, 2019 | 34.85 | 35.88 | 34.61 | 35.72 | 193,002 | +1.22(+3.55%) |
Mar 29, 2019 | 35.55 | 35.55 | 34.28 | 34.50 | 197,108 | -0.80(-2.27%) |
Mar 28, 2019 | 34.53 | 35.33 | 34.43 | 35.30 | 111,044 | +0.69(+2.00%) |
Mar 27, 2019 | 35.44 | 35.44 | 34.17 | 34.61 | 80,922 | -0.96(-2.71%) |
Mar 26, 2019 | 35.56 | 35.95 | 35.05 | 35.57 | 83,563 | +0.33(+0.95%) |
Mar 25, 2019 | 34.68 | 35.51 | 33.80 | 35.24 | 221,325 | +0.37(+1.06%) |
Mar 22, 2019 | 36.14 | 36.19 | 34.86 | 34.87 | 148,331 | -1.65(-4.51%) |
Mar 21, 2019 | 36.12 | 36.80 | 36.09 | 36.51 | 161,890 | +0.18(+0.50%) |
Mar 20, 2019 | 36.39 | 37.08 | 36.16 | 36.33 | 100,044 | -0.04(-0.10%) |
Mar 19, 2019 | 37.34 | 37.36 | 36.30 | 36.37 | 84,147 | -0.72(-1.94%) |
Mar 18, 2019 | 36.72 | 37.58 | 36.49 | 37.09 | 128,587 | +0.41(+1.13%) |
Mar 15, 2019 | 36.68 | 37.20 | 36.42 | 36.68 | 239,552 | +0.05(+0.15%) |
Mar 14, 2019 | 37.04 | 37.95 | 36.59 | 36.62 | 219,015 | -0.42(-1.14%) |
Mar 13, 2019 | 36.79 | 37.68 | 36.50 | 37.04 | 206,254 | +0.46(+1.25%) |
Mar 12, 2019 | 37.62 | 38.34 | 36.53 | 36.59 | 193,329 | -1.03(-2.75%) |
Mar 11, 2019 | 36.77 | 37.68 | 36.77 | 37.62 | 308,841 | +0.93(+2.53%) |
Mar 08, 2019 | 37.58 | 37.58 | 36.50 | 36.69 | 106,332 | -1.07(-2.84%) |
Mar 07, 2019 | 37.90 | 37.92 | 37.48 | 37.76 | 85,124 | -0.04(-0.10%) |
Mar 06, 2019 | 38.49 | 38.49 | 37.43 | 37.80 | 159,310 | -0.79(-2.05%) |
Mar 05, 2019 | 38.02 | 39.15 | 37.83 | 38.59 | 190,802 | +0.56(+1.49%) |
Mar 04, 2019 | 38.80 | 39.28 | 37.94 | 38.02 | 431,195 | -0.78(-2.01%) |
Mar 01, 2019 | 39.07 | 39.42 | 38.65 | 38.80 | 155,551 | +0.14(+0.37%) |
Feb 28, 2019 | 39.10 | 39.74 | 38.63 | 38.66 | 402,698 | -0.43(-1.10%) |
Feb 27, 2019 | 39.21 | 39.27 | 37.02 | 39.09 | 250,198 | +0.41(+1.07%) |
Feb 26, 2019 | 34.10 | 40.05 | 32.85 | 38.68 | 896,114 | +8.31(+27.38%) |
Feb 25, 2019 | 30.46 | 31.07 | 29.97 | 30.37 | 316,226 | +0.04(+0.15%) |
Feb 22, 2019 | 29.98 | 30.35 | 29.88 | 30.32 | 87,867 | +0.37(+1.23%) |
Feb 21, 2019 | 30.66 | 30.86 | 29.77 | 29.95 | 80,605 | -0.72(-2.34%) |
Feb 20, 2019 | 30.51 | 30.67 | 30.05 | 30.67 | 114,617 | +0.15(+0.50%) |
Feb 19, 2019 | 30.39 | 30.64 | 29.96 | 30.52 | 102,687 | +0.31(+1.04%) |
Feb 15, 2019 | 30.02 | 30.48 | 29.95 | 30.20 | 130,462 | +0.41(+1.38%) |
Feb 14, 2019 | 30.03 | 30.33 | 29.77 | 29.79 | 132,447 | -0.25(-0.84%) |
Feb 13, 2019 | 29.57 | 30.13 | 29.57 | 30.04 | 69,086 | +0.60(+2.04%) |
Feb 12, 2019 | 29.37 | 29.68 | 29.14 | 29.44 | 48,920 | +0.20(+0.67%) |
Feb 11, 2019 | 28.61 | 29.26 | 28.45 | 29.24 | 67,249 | +0.65(+2.26%) |
Feb 08, 2019 | 28.86 | 28.94 | 28.43 | 28.60 | 57,537 | -0.40(-1.39%) |
Feb 07, 2019 | 29.10 | 29.24 | 28.99 | 29.00 | 81,405 | -0.13(-0.46%) |
Feb 06, 2019 | 29.16 | 29.50 | 29.14 | 29.14 | 168,409 | -0.01(-0.03%) |
Feb 05, 2019 | 29.49 | 29.74 | 29.15 | 29.15 | 147,327 | -0.29(-0.98%) |
Feb 04, 2019 | 29.15 | 29.71 | 29.13 | 29.43 | 191,369 | +0.30(+1.02%) |
Feb 01, 2019 | 29.63 | 29.72 | 29.02 | 29.14 | 121,430 | -0.50(-1.69%) |
Jan 31, 2019 | 29.13 | 29.68 | 29.09 | 29.64 | 211,647 | +0.50(+1.72%) |
Jan 30, 2019 | 29.14 | 29.26 | 28.81 | 29.14 | 165,347 | +0.24(+0.84%) |
Jan 29, 2019 | 28.81 | 29.09 | 28.61 | 28.90 | 43,499 | +0.04(+0.16%) |
Jan 28, 2019 | 29.07 | 29.10 | 28.38 | 28.85 | 72,218 | -0.32(-1.11%) |
Jan 25, 2019 | 29.72 | 29.90 | 29.12 | 29.17 | 90,543 | -0.37(-1.24%) |
Jan 24, 2019 | 29.27 | 29.77 | 29.16 | 29.54 | 104,477 | +0.41(+1.42%) |
Jan 23, 2019 | 29.86 | 29.94 | 28.95 | 29.13 | 72,349 | -0.58(-1.96%) |
Jan 22, 2019 | 29.64 | 29.89 | 29.21 | 29.71 | 357,173 | -0.11(-0.36%) |
Jan 18, 2019 | 30.10 | 30.29 | 29.77 | 29.82 | 134,254 | -0.21(-0.69%) |
Jan 17, 2019 | 29.19 | 30.32 | 29.02 | 30.03 | 156,655 | +0.78(+2.67%) |
Jan 16, 2019 | 29.68 | 29.93 | 29.03 | 29.24 | 88,764 | -0.29(-0.97%) |
Jan 15, 2019 | 29.66 | 29.80 | 29.27 | 29.53 | 105,261 | -0.13(-0.42%) |
Jan 14, 2019 | 29.73 | 30.10 | 29.38 | 29.66 | 78,346 | -0.33(-1.11%) |
Jan 11, 2019 | 29.44 | 30.03 | 29.12 | 29.99 | 68,019 | +0.40(+1.36%) |
Jan 10, 2019 | 29.95 | 29.95 | 29.20 | 29.59 | 62,170 | -0.38(-1.26%) |
Jan 09, 2019 | 30.03 | 30.34 | 29.45 | 29.96 | 96,678 | -0.04(-0.12%) |
Jan 08, 2019 | 28.57 | 30.03 | 28.29 | 30.00 | 116,129 | +1.53(+5.39%) |
Jan 07, 2019 | 28.56 | 28.94 | 28.16 | 28.46 | 214,843 | -0.10(-0.35%) |
Jan 04, 2019 | 28.01 | 28.96 | 27.61 | 28.56 | 161,684 | +0.78(+2.81%) |
Jan 03, 2019 | 28.22 | 28.26 | 27.74 | 27.78 | 106,062 | -0.53(-1.87%) |
Jan 02, 2019 | 27.77 | 28.66 | 27.77 | 28.31 | 87,049 | +0.34(+1.22%) |
Dec 31, 2018 | 28.13 | 28.24 | 27.10 | 27.97 | 143,063 | +0.12(+0.42%) |
Dec 28, 2018 | 28.00 | 28.70 | 27.53 | 27.85 | 93,331 | -0.12(-0.42%) |
Dec 27, 2018 | 27.03 | 28.20 | 26.97 | 27.97 | 130,814 | +0.57(+2.09%) |
Dec 26, 2018 | 27.00 | 27.70 | 26.52 | 27.40 | 197,616 | +0.48(+1.80%) |
Dec 24, 2018 | 27.15 | 27.39 | 26.89 | 26.91 | 55,530 | -0.28(-1.02%) |
Dec 21, 2018 | 28.03 | 28.93 | 27.10 | 27.19 | 425,174 | -0.90(-3.19%) |
Dec 20, 2018 | 27.85 | 28.43 | 27.39 | 28.09 | 101,764 | +0.08(+0.29%) |
Dec 19, 2018 | 29.23 | 30.12 | 27.61 | 28.01 | 125,352 | -1.21(-4.14%) |
Dec 18, 2018 | 29.07 | 29.83 | 28.81 | 29.22 | 131,241 | +0.40(+1.40%) |
Dec 17, 2018 | 29.94 | 30.46 | 28.57 | 28.81 | 163,925 | -1.26(-4.18%) |
Dec 14, 2018 | 30.11 | 31.09 | 29.83 | 30.07 | 226,358 | -0.26(-0.86%) |
Dec 13, 2018 | 30.54 | 31.44 | 29.75 | 30.33 | 173,167 | -0.20(-0.65%) |
Dec 12, 2018 | 30.38 | 31.16 | 30.16 | 30.53 | 146,542 | +0.60(+2.01%) |
Dec 11, 2018 | 30.06 | 30.94 | 29.65 | 29.93 | 144,930 | +0.61(+2.08%) |
Dec 10, 2018 | 28.70 | 29.54 | 26.95 | 29.32 | 164,828 | +0.63(+2.19%) |
Dec 07, 2018 | 29.34 | 29.92 | 28.68 | 28.69 | 173,392 | -0.46(-1.57%) |
Dec 06, 2018 | 29.16 | 29.24 | 28.57 | 29.15 | 211,282 | -0.22(-0.76%) |
Dec 04, 2018 | 31.97 | 31.99 | 29.24 | 29.37 | 129,682 | -2.53(-7.93%) |
Dec 03, 2018 | 33.07 | 33.85 | 31.44 | 31.90 | 168,493 | -0.98(-2.97%) |
Nov 30, 2018 | 31.44 | 32.98 | 31.44 | 32.88 | 148,415 | +1.44(+4.59%) |
Nov 29, 2018 | 31.98 | 32.46 | 31.40 | 31.43 | 79,267 | -0.76(-2.37%) |
Nov 28, 2018 | 30.84 | 32.31 | 30.49 | 32.20 | 145,817 | +1.36(+4.42%) |
Nov 27, 2018 | 31.50 | 31.87 | 30.68 | 30.83 | 126,905 | -0.91(-2.85%) |
Nov 26, 2018 | 32.17 | 32.70 | 31.69 | 31.74 | 152,056 | -0.15(-0.48%) |
Nov 23, 2018 | 31.25 | 32.67 | 31.06 | 31.89 | 93,665 | +0.37(+1.17%) |
Nov 21, 2018 | 31.52 | 31.52 | 31.52 | 0 | +0.03(+0.09%) | |
Nov 20, 2018 | 32.18 | 32.29 | 31.10 | 31.50 | 261,640 | -1.12(-3.44%) |
Nov 19, 2018 | 32.02 | 32.78 | 30.60 | 32.62 | 163,067 | +0.56(+1.73%) |
Nov 16, 2018 | 32.08 | 32.21 | 31.52 | 32.06 | 195,471 | -0.06(-0.20%) |
Nov 15, 2018 | 31.55 | 32.16 | 31.15 | 32.12 | 110,179 | +0.58(+1.85%) |
Nov 14, 2018 | 31.86 | 31.86 | 31.02 | 31.54 | 246,477 | -0.13(-0.42%) |
Nov 13, 2018 | 32.01 | 32.72 | 31.46 | 31.68 | 114,065 | -0.01(-0.03%) |
Nov 12, 2018 | 31.42 | 32.55 | 31.42 | 31.68 | 154,960 | +0.28(+0.89%) |
Nov 09, 2018 | 31.98 | 31.98 | 31.00 | 31.41 | 165,252 | -0.82(-2.53%) |
Nov 08, 2018 | 32.73 | 32.91 | 31.67 | 32.22 | 176,522 | -0.49(-1.51%) |
Nov 07, 2018 | 32.44 | 33.06 | 32.05 | 32.72 | 175,584 | +0.46(+1.41%) |
Nov 06, 2018 | 30.60 | 32.53 | 30.20 | 32.26 | 285,095 | +1.77(+5.80%) |
Nov 05, 2018 | 31.36 | 31.62 | 30.19 | 30.49 | 240,515 | -0.71(-2.26%) |
Nov 02, 2018 | 31.38 | 31.90 | 30.79 | 31.20 | 169,646 | -0.02(-0.06%) |
Nov 01, 2018 | 30.83 | 31.54 | 29.23 | 31.21 | 710,291 | +0.38(+1.22%) |
Oct 31, 2018 | 32.91 | 32.91 | 30.26 | 30.84 | 384,710 | -1.66(-5.11%) |
Oct 30, 2018 | 28.94 | 35.47 | 27.74 | 32.50 | 580,702 | +6.26(+23.88%) |
Oct 29, 2018 | 26.20 | 27.21 | 25.58 | 26.24 | 143,135 | +0.33(+1.28%) |
Oct 26, 2018 | 26.60 | 26.60 | 25.42 | 25.91 | 147,265 | -1.14(-4.23%) |
Oct 25, 2018 | 25.75 | 27.15 | 25.39 | 27.05 | 249,099 | +1.30(+5.03%) |
Oct 24, 2018 | 25.83 | 26.40 | 25.62 | 25.75 | 317,981 | -0.04(-0.14%) |
Oct 23, 2018 | 25.75 | 26.03 | 25.24 | 25.79 | 114,998 | -0.24(-0.93%) |
Oct 22, 2018 | 25.68 | 26.42 | 25.68 | 26.03 | 132,665 | +0.50(+1.96%) |
Oct 19, 2018 | 26.11 | 26.21 | 25.48 | 25.53 | 149,279 | -0.58(-2.22%) |
Oct 18, 2018 | 27.24 | 27.44 | 26.00 | 26.11 | 97,045 | -1.23(-4.51%) |
Oct 17, 2018 | 27.51 | 27.63 | 27.04 | 27.34 | 109,269 | -0.24(-0.87%) |
Oct 16, 2018 | 27.04 | 27.66 | 26.56 | 27.59 | 229,057 | +0.73(+2.73%) |
Oct 15, 2018 | 26.35 | 27.01 | 26.10 | 26.85 | 188,530 | +0.59(+2.25%) |
Oct 12, 2018 | 26.92 | 27.03 | 25.91 | 26.26 | 173,003 | -0.33(-1.24%) |
Oct 11, 2018 | 27.33 | 27.57 | 26.56 | 26.59 | 206,845 | -0.89(-3.25%) |
Oct 10, 2018 | 27.81 | 28.14 | 27.43 | 27.49 | 253,425 | -0.32(-1.16%) |
Oct 09, 2018 | 27.70 | 28.18 | 27.64 | 27.81 | 451,293 | +0.10(+0.35%) |
Oct 08, 2018 | 27.89 | 28.18 | 27.37 | 27.71 | 114,436 | -0.17(-0.61%) |
Oct 05, 2018 | 28.60 | 28.66 | 27.55 | 27.88 | 185,648 | -0.65(-2.29%) |
Oct 04, 2018 | 28.08 | 28.87 | 27.87 | 28.53 | 189,422 | +0.46(+1.62%) |
Oct 03, 2018 | 27.89 | 28.29 | 27.51 | 28.08 | 293,928 | +0.07(+0.26%) |
Oct 02, 2018 | 28.74 | 28.74 | 27.57 | 28.01 | 236,210 | -0.80(-2.79%) |