Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 21.10 | 21.26 | 20.86 | 21.08 | 33,579 | +0.00(+0.00%) |
Nov 27, 2019 | 21.43 | 21.85 | 21.08 | 21.08 | 37,107 | -0.44(-2.04%) |
Nov 26, 2019 | 21.36 | 21.71 | 21.07 | 21.52 | 141,001 | +0.22(+1.03%) |
Nov 25, 2019 | 20.21 | 21.70 | 19.78 | 21.30 | 196,378 | +0.82(+3.99%) |
Nov 22, 2019 | 20.81 | 21.17 | 20.29 | 20.49 | 45,075 | -0.38(-1.81%) |
Nov 21, 2019 | 21.13 | 21.21 | 20.61 | 20.86 | 55,896 | -0.39(-1.82%) |
Nov 20, 2019 | 21.62 | 21.62 | 21.23 | 21.25 | 38,710 | -0.47(-2.14%) |
Nov 19, 2019 | 21.62 | 21.82 | 21.62 | 21.72 | 28,439 | +0.18(+0.86%) |
Nov 18, 2019 | 21.67 | 21.67 | 21.44 | 21.53 | 37,593 | -0.14(-0.65%) |
Nov 15, 2019 | 21.86 | 21.97 | 21.61 | 21.67 | 26,066 | -0.18(-0.80%) |
Nov 14, 2019 | 22.06 | 22.09 | 21.80 | 21.85 | 55,890 | -0.22(-1.00%) |
Nov 13, 2019 | 21.80 | 22.21 | 21.80 | 22.07 | 80,263 | +0.19(+0.88%) |
Nov 12, 2019 | 21.36 | 21.95 | 21.36 | 21.88 | 44,127 | +0.49(+2.30%) |
Nov 11, 2019 | 21.09 | 21.55 | 21.09 | 21.38 | 127,888 | +0.00(+0.00%) |
Nov 08, 2019 | 21.44 | 21.56 | 21.33 | 21.38 | 36,652 | -0.04(-0.20%) |
Nov 07, 2019 | 21.79 | 21.79 | 21.34 | 21.43 | 50,967 | -0.23(-1.05%) |
Nov 06, 2019 | 21.77 | 21.77 | 21.48 | 21.66 | 40,259 | -0.13(-0.60%) |
Nov 05, 2019 | 21.87 | 22.02 | 21.70 | 21.79 | 56,543 | +0.00(+0.00%) |
Nov 04, 2019 | 22.28 | 22.33 | 21.79 | 21.79 | 118,458 | -0.48(-2.17%) |
Nov 01, 2019 | 21.52 | 22.39 | 21.52 | 22.27 | 51,563 | +0.72(+3.34%) |
Oct 31, 2019 | 21.82 | 21.82 | 21.05 | 21.55 | 54,080 | -0.21(-0.97%) |
Oct 30, 2019 | 21.73 | 21.88 | 21.56 | 21.76 | 85,456 | -0.11(-0.52%) |
Oct 29, 2019 | 21.63 | 21.91 | 21.63 | 21.88 | 35,113 | +0.17(+0.77%) |
Oct 28, 2019 | 21.89 | 22.02 | 21.63 | 21.71 | 114,169 | -0.19(-0.88%) |
Oct 25, 2019 | 22.52 | 22.62 | 21.81 | 21.90 | 37,563 | -0.61(-2.69%) |
Oct 24, 2019 | 23.24 | 23.24 | 22.39 | 22.51 | 138,130 | -0.61(-2.66%) |
Oct 23, 2019 | 22.75 | 23.18 | 22.66 | 23.12 | 48,310 | +0.30(+1.31%) |
Oct 22, 2019 | 22.42 | 22.82 | 22.42 | 22.82 | 45,326 | +0.48(+2.16%) |
Oct 21, 2019 | 21.99 | 22.46 | 21.99 | 22.34 | 24,974 | +0.33(+1.48%) |
Oct 18, 2019 | 21.85 | 22.04 | 21.77 | 22.02 | 42,343 | +0.12(+0.56%) |
Oct 17, 2019 | 21.64 | 22.04 | 21.64 | 21.89 | 73,738 | +0.34(+1.59%) |
Oct 16, 2019 | 21.32 | 21.83 | 21.31 | 21.55 | 44,014 | +0.23(+1.07%) |
Oct 15, 2019 | 21.60 | 21.60 | 21.08 | 21.32 | 85,459 | +0.02(+0.08%) |
Oct 14, 2019 | 21.25 | 21.37 | 20.99 | 21.30 | 24,169 | +0.04(+0.21%) |
Oct 11, 2019 | 21.13 | 21.62 | 21.13 | 21.26 | 43,823 | +0.12(+0.58%) |
Oct 10, 2019 | 21.33 | 21.96 | 21.04 | 21.14 | 106,315 | -0.19(-0.91%) |
Oct 09, 2019 | 21.88 | 21.97 | 21.24 | 21.33 | 78,503 | -0.49(-2.25%) |
Oct 08, 2019 | 21.80 | 21.86 | 21.57 | 21.82 | 32,485 | +0.02(+0.08%) |
Oct 07, 2019 | 21.84 | 22.08 | 21.63 | 21.80 | 39,466 | -0.05(-0.24%) |
Oct 04, 2019 | 21.88 | 21.94 | 21.58 | 21.86 | 25,952 | +0.08(+0.36%) |
Oct 03, 2019 | 21.79 | 22.01 | 21.52 | 21.78 | 46,288 | +0.07(+0.32%) |
Oct 02, 2019 | 20.84 | 21.75 | 20.54 | 21.71 | 94,651 | +0.57(+2.70%) |
Oct 01, 2019 | 21.88 | 21.88 | 21.09 | 21.14 | 34,609 | -0.64(-2.94%) |
Sep 30, 2019 | 21.96 | 22.29 | 21.66 | 21.78 | 50,042 | -0.24(-1.08%) |
Sep 27, 2019 | 22.44 | 22.48 | 21.82 | 22.02 | 59,987 | -0.38(-1.69%) |
Sep 26, 2019 | 22.93 | 22.98 | 22.19 | 22.39 | 37,375 | -0.56(-2.45%) |
Sep 25, 2019 | 22.96 | 23.12 | 22.74 | 22.96 | 66,185 | -0.04(-0.19%) |
Sep 24, 2019 | 23.49 | 23.64 | 22.91 | 23.00 | 103,341 | -0.50(-2.11%) |
Sep 23, 2019 | 23.65 | 23.65 | 23.43 | 23.50 | 67,857 | -0.25(-1.06%) |
Sep 20, 2019 | 23.58 | 23.79 | 23.50 | 23.75 | 45,374 | +0.21(+0.89%) |
Sep 19, 2019 | 23.81 | 23.84 | 23.50 | 23.54 | 64,069 | -0.22(-0.92%) |
Sep 18, 2019 | 24.33 | 24.51 | 23.51 | 23.76 | 35,033 | -0.67(-2.74%) |
Sep 17, 2019 | 24.67 | 24.67 | 24.35 | 24.43 | 23,422 | -0.35(-1.41%) |
Sep 16, 2019 | 24.56 | 25.19 | 24.56 | 24.78 | 80,821 | +0.06(+0.25%) |
Sep 13, 2019 | 24.53 | 24.85 | 24.44 | 24.71 | 65,706 | +0.28(+1.14%) |
Sep 12, 2019 | 23.97 | 25.10 | 23.97 | 24.44 | 90,916 | +0.36(+1.48%) |
Sep 11, 2019 | 24.80 | 24.80 | 23.88 | 24.08 | 245,834 | -0.72(-2.91%) |
Sep 10, 2019 | 24.04 | 24.90 | 23.85 | 24.80 | 72,101 | +0.82(+3.41%) |
Sep 09, 2019 | 23.77 | 24.13 | 23.60 | 23.98 | 41,957 | +0.11(+0.47%) |
Sep 06, 2019 | 24.00 | 24.24 | 23.53 | 23.87 | 54,563 | -0.08(-0.33%) |
Sep 05, 2019 | 23.52 | 24.00 | 23.37 | 23.95 | 69,446 | +0.54(+2.31%) |
Sep 04, 2019 | 23.09 | 23.61 | 22.96 | 23.41 | 71,987 | +0.33(+1.43%) |
Sep 03, 2019 | 22.33 | 23.22 | 21.98 | 23.08 | 92,633 | +0.67(+2.99%) |
Aug 30, 2019 | 22.65 | 22.97 | 22.34 | 22.41 | 90,978 | -0.15(-0.66%) |
Aug 29, 2019 | 22.80 | 23.23 | 22.36 | 22.56 | 100,142 | -0.33(-1.45%) |
Aug 28, 2019 | 21.04 | 23.16 | 21.04 | 22.89 | 214,061 | +0.41(+1.82%) |
Aug 27, 2019 | 23.64 | 23.64 | 22.29 | 22.48 | 111,132 | -0.94(-4.01%) |
Aug 26, 2019 | 23.38 | 23.83 | 23.30 | 23.42 | 61,278 | +0.10(+0.41%) |
Aug 23, 2019 | 23.84 | 23.84 | 23.31 | 23.32 | 50,658 | -0.52(-2.19%) |
Aug 22, 2019 | 23.91 | 24.46 | 23.70 | 23.84 | 143,655 | +0.02(+0.07%) |
Aug 21, 2019 | 24.06 | 24.31 | 23.57 | 23.83 | 120,714 | -0.18(-0.76%) |
Aug 20, 2019 | 24.24 | 24.38 | 23.91 | 24.01 | 106,397 | -0.34(-1.39%) |
Aug 19, 2019 | 24.84 | 24.84 | 24.28 | 24.35 | 40,431 | -0.21(-0.85%) |
Aug 16, 2019 | 24.71 | 25.15 | 24.53 | 24.56 | 49,969 | -0.16(-0.63%) |
Aug 15, 2019 | 24.84 | 24.98 | 24.45 | 24.71 | 34,088 | -0.19(-0.77%) |
Aug 14, 2019 | 24.68 | 24.97 | 24.63 | 24.91 | 106,862 | -0.03(-0.14%) |
Aug 13, 2019 | 24.51 | 25.18 | 24.51 | 24.94 | 42,838 | +0.30(+1.24%) |
Aug 12, 2019 | 24.44 | 24.85 | 24.39 | 24.64 | 56,157 | -0.12(-0.49%) |
Aug 09, 2019 | 24.99 | 25.48 | 24.43 | 24.76 | 35,265 | -0.35(-1.39%) |
Aug 08, 2019 | 24.71 | 25.19 | 24.55 | 25.11 | 51,546 | +0.44(+1.76%) |
Aug 07, 2019 | 24.50 | 24.92 | 24.16 | 24.67 | 57,117 | -0.09(-0.35%) |
Aug 06, 2019 | 25.12 | 25.43 | 24.59 | 24.76 | 55,775 | -0.11(-0.46%) |
Aug 05, 2019 | 25.39 | 25.39 | 24.85 | 24.87 | 53,566 | -0.73(-2.86%) |
Aug 02, 2019 | 25.72 | 25.72 | 25.25 | 25.60 | 51,692 | -0.08(-0.30%) |
Aug 01, 2019 | 25.49 | 26.05 | 25.37 | 25.68 | 71,321 | +0.28(+1.10%) |
Jul 31, 2019 | 25.40 | 25.94 | 25.22 | 25.40 | 38,341 | +0.07(+0.27%) |
Jul 30, 2019 | 26.06 | 26.19 | 25.09 | 25.33 | 130,613 | -0.75(-2.87%) |
Jul 29, 2019 | 25.75 | 26.35 | 25.67 | 26.08 | 141,249 | +0.30(+1.18%) |
Jul 26, 2019 | 25.72 | 26.06 | 25.65 | 25.78 | 59,158 | +0.06(+0.24%) |
Jul 25, 2019 | 25.97 | 26.15 | 25.71 | 25.72 | 35,845 | -0.27(-1.04%) |
Jul 24, 2019 | 25.95 | 26.16 | 25.26 | 25.99 | 52,890 | +0.03(+0.13%) |
Jul 23, 2019 | 26.11 | 26.30 | 25.86 | 25.95 | 77,049 | -0.10(-0.40%) |
Jul 22, 2019 | 25.96 | 26.16 | 25.60 | 26.06 | 166,393 | +0.17(+0.67%) |
Jul 19, 2019 | 26.47 | 26.63 | 25.88 | 25.88 | 65,361 | -0.38(-1.46%) |
Jul 18, 2019 | 26.21 | 26.59 | 25.75 | 26.26 | 126,983 | -0.08(-0.30%) |
Jul 17, 2019 | 26.68 | 26.93 | 26.27 | 26.34 | 44,450 | -0.38(-1.43%) |
Jul 16, 2019 | 26.25 | 27.06 | 26.12 | 26.73 | 80,543 | +0.51(+1.96%) |
Jul 15, 2019 | 26.66 | 26.69 | 26.16 | 26.21 | 49,259 | -0.32(-1.21%) |
Jul 12, 2019 | 26.62 | 26.80 | 26.43 | 26.53 | 44,684 | -0.02(-0.07%) |
Jul 11, 2019 | 26.76 | 26.97 | 26.38 | 26.55 | 89,878 | -0.25(-0.94%) |
Jul 10, 2019 | 26.82 | 26.97 | 26.75 | 26.80 | 69,398 | +0.07(+0.26%) |
Jul 09, 2019 | 26.65 | 26.91 | 26.29 | 26.73 | 317,852 | +0.06(+0.23%) |
Jul 08, 2019 | 26.77 | 27.23 | 26.66 | 26.67 | 115,292 | +0.06(+0.23%) |
Jul 05, 2019 | 26.12 | 26.66 | 26.06 | 26.61 | 322,099 | +0.62(+2.38%) |
Jul 03, 2019 | 26.19 | 26.41 | 25.96 | 25.99 | 41,583 | -0.20(-0.76%) |
Jul 02, 2019 | 26.55 | 26.64 | 26.13 | 26.19 | 77,636 | -0.32(-1.21%) |
Jul 01, 2019 | 26.61 | 26.61 | 26.20 | 26.52 | 82,064 | +0.32(+1.23%) |
Jun 28, 2019 | 26.12 | 26.33 | 26.12 | 26.19 | 204,011 | +0.08(+0.30%) |
Jun 27, 2019 | 26.06 | 26.49 | 26.04 | 26.12 | 253,882 | -0.08(-0.30%) |
Jun 26, 2019 | 26.73 | 26.83 | 26.12 | 26.19 | 76,867 | -0.44(-1.67%) |
Jun 25, 2019 | 27.07 | 27.27 | 26.58 | 26.64 | 58,043 | -0.66(-2.42%) |
Jun 24, 2019 | 27.69 | 28.14 | 26.97 | 27.30 | 154,110 | -0.12(-0.44%) |
Jun 21, 2019 | 27.80 | 27.95 | 27.19 | 27.42 | 86,498 | -0.28(-1.01%) |
Jun 20, 2019 | 28.02 | 28.04 | 27.14 | 27.70 | 35,195 | -0.01(-0.03%) |
Jun 19, 2019 | 28.29 | 28.29 | 27.60 | 27.71 | 101,686 | -0.54(-1.91%) |
Jun 18, 2019 | 27.06 | 28.62 | 27.06 | 28.25 | 294,259 | +1.19(+4.41%) |
Jun 17, 2019 | 27.14 | 27.44 | 27.03 | 27.06 | 95,384 | -0.21(-0.76%) |
Jun 14, 2019 | 27.19 | 27.51 | 26.85 | 27.26 | 99,172 | +0.09(+0.32%) |
Jun 13, 2019 | 27.06 | 27.35 | 26.70 | 27.18 | 132,163 | +0.39(+1.45%) |
Jun 12, 2019 | 27.26 | 27.35 | 26.79 | 26.79 | 17,588 | -0.64(-2.33%) |
Jun 11, 2019 | 27.59 | 27.90 | 27.18 | 27.43 | 32,265 | -0.03(-0.09%) |
Jun 10, 2019 | 27.33 | 27.70 | 27.25 | 27.45 | 51,086 | +0.02(+0.06%) |
Jun 07, 2019 | 27.57 | 27.84 | 27.38 | 27.44 | 32,864 | -0.24(-0.87%) |
Jun 06, 2019 | 28.10 | 28.10 | 27.38 | 27.68 | 64,562 | +0.02(+0.06%) |
Jun 05, 2019 | 27.10 | 28.11 | 27.10 | 27.66 | 85,378 | +0.57(+2.11%) |
Jun 04, 2019 | 27.30 | 27.92 | 26.67 | 27.09 | 305,386 | -0.15(-0.54%) |
Jun 03, 2019 | 26.80 | 27.45 | 26.72 | 27.24 | 95,925 | +0.35(+1.32%) |
May 31, 2019 | 27.44 | 27.98 | 26.68 | 26.88 | 32,633 | -0.67(-2.41%) |
May 30, 2019 | 27.99 | 28.27 | 27.51 | 27.55 | 69,398 | -0.51(-1.82%) |
May 29, 2019 | 28.00 | 28.28 | 27.83 | 28.06 | 60,379 | -0.03(-0.09%) |
May 28, 2019 | 28.58 | 29.22 | 28.08 | 28.08 | 90,614 | -0.41(-1.46%) |
May 24, 2019 | 28.64 | 28.64 | 28.26 | 28.50 | 23,838 | +0.03(+0.09%) |
May 23, 2019 | 28.93 | 28.93 | 28.30 | 28.47 | 77,807 | -0.67(-2.28%) |
May 22, 2019 | 29.16 | 29.81 | 28.69 | 29.14 | 363,984 | -0.12(-0.41%) |
May 21, 2019 | 27.65 | 29.44 | 27.26 | 29.26 | 181,649 | -0.01(-0.03%) |
May 20, 2019 | 29.19 | 30.03 | 28.84 | 29.27 | 24,840 | +0.04(+0.15%) |
May 17, 2019 | 28.95 | 29.38 | 28.79 | 29.23 | 25,458 | +0.06(+0.21%) |
May 16, 2019 | 28.50 | 29.97 | 28.50 | 29.16 | 29,926 | +0.92(+3.27%) |
May 15, 2019 | 28.21 | 28.37 | 27.95 | 28.24 | 21,615 | -0.19(-0.67%) |
May 14, 2019 | 27.98 | 28.56 | 27.70 | 28.43 | 37,670 | +0.45(+1.61%) |
May 13, 2019 | 27.43 | 28.15 | 27.43 | 27.98 | 22,778 | -0.08(-0.28%) |
May 10, 2019 | 28.08 | 28.13 | 27.49 | 28.06 | 34,021 | +0.04(+0.15%) |
May 09, 2019 | 28.45 | 28.45 | 27.90 | 28.02 | 41,761 | -0.81(-2.82%) |
May 08, 2019 | 29.28 | 29.42 | 28.59 | 28.83 | 30,095 | -0.45(-1.53%) |
May 07, 2019 | 29.87 | 30.24 | 29.20 | 29.28 | 31,890 | -0.73(-2.42%) |
May 06, 2019 | 29.85 | 30.21 | 29.42 | 30.00 | 49,288 | -0.29(-0.94%) |
May 03, 2019 | 30.60 | 30.68 | 30.05 | 30.29 | 15,043 | -0.14(-0.45%) |
May 02, 2019 | 31.50 | 31.51 | 30.39 | 30.43 | 21,248 | -0.86(-2.73%) |
May 01, 2019 | 31.70 | 31.91 | 31.28 | 31.28 | 41,833 | -0.49(-1.55%) |
Apr 30, 2019 | 31.96 | 31.97 | 31.45 | 31.77 | 34,345 | -0.13(-0.41%) |
Apr 29, 2019 | 31.54 | 32.03 | 31.54 | 31.90 | 23,714 | +0.35(+1.12%) |
Apr 26, 2019 | 31.47 | 31.58 | 31.32 | 31.55 | 14,002 | +0.10(+0.30%) |
Apr 25, 2019 | 31.77 | 31.77 | 30.94 | 31.45 | 29,787 | -0.35(-1.11%) |
Apr 24, 2019 | 31.77 | 31.96 | 31.67 | 31.81 | 23,754 | -0.02(-0.05%) |
Apr 23, 2019 | 31.84 | 31.97 | 31.57 | 31.83 | 21,481 | +0.03(+0.08%) |
Apr 22, 2019 | 31.85 | 32.25 | 31.61 | 31.80 | 51,024 | -0.12(-0.38%) |
Apr 18, 2019 | 31.84 | 32.16 | 31.66 | 31.92 | 79,615 | +0.01(+0.03%) |
Apr 17, 2019 | 31.86 | 31.91 | 31.45 | 31.91 | 31,461 | +0.14(+0.44%) |
Apr 16, 2019 | 31.39 | 31.89 | 31.30 | 31.77 | 71,598 | +0.49(+1.57%) |
Apr 15, 2019 | 31.54 | 31.58 | 31.13 | 31.28 | 28,558 | -0.26(-0.82%) |
Apr 12, 2019 | 31.84 | 31.91 | 31.42 | 31.54 | 6,827 | -0.16(-0.52%) |
Apr 11, 2019 | 31.56 | 31.84 | 31.51 | 31.71 | 13,570 | +0.20(+0.63%) |
Apr 10, 2019 | 31.35 | 31.81 | 31.31 | 31.51 | 22,313 | +0.20(+0.63%) |
Apr 09, 2019 | 30.86 | 31.45 | 30.86 | 31.31 | 23,642 | +0.23(+0.75%) |
Apr 08, 2019 | 30.32 | 31.20 | 30.32 | 31.07 | 16,342 | +0.76(+2.51%) |
Apr 05, 2019 | 30.57 | 30.63 | 30.24 | 30.31 | 28,235 | -0.25(-0.82%) |
Apr 04, 2019 | 30.64 | 31.22 | 30.29 | 30.56 | 27,598 | -0.08(-0.25%) |
Apr 03, 2019 | 30.06 | 30.72 | 29.90 | 30.64 | 74,628 | +0.64(+2.13%) |
Apr 02, 2019 | 30.57 | 30.57 | 29.92 | 30.00 | 21,150 | -0.48(-1.56%) |
Apr 01, 2019 | 29.76 | 30.75 | 29.29 | 30.48 | 148,749 | +0.97(+3.28%) |
Mar 29, 2019 | 29.86 | 29.95 | 29.27 | 29.51 | 17,358 | -0.07(-0.23%) |
Mar 28, 2019 | 29.86 | 30.25 | 29.54 | 29.58 | 75,608 | -0.29(-0.95%) |
Mar 27, 2019 | 29.78 | 30.35 | 29.43 | 29.86 | 74,687 | +0.00(+0.00%) |
Mar 26, 2019 | 29.21 | 29.86 | 28.95 | 29.86 | 79,817 | +0.67(+2.28%) |
Mar 25, 2019 | 28.66 | 29.21 | 28.54 | 29.20 | 139,235 | +0.61(+2.15%) |
Mar 22, 2019 | 29.09 | 29.09 | 28.52 | 28.59 | 77,023 | -0.56(-1.91%) |
Mar 21, 2019 | 29.21 | 29.60 | 29.08 | 29.14 | 38,656 | -0.07(-0.24%) |
Mar 20, 2019 | 29.50 | 30.03 | 29.10 | 29.21 | 18,473 | -0.56(-1.87%) |
Mar 19, 2019 | 29.62 | 29.84 | 29.46 | 29.77 | 24,631 | +0.16(+0.55%) |
Mar 18, 2019 | 29.35 | 29.88 | 29.29 | 29.61 | 72,060 | +0.32(+1.08%) |
Mar 15, 2019 | 29.62 | 29.99 | 29.02 | 29.29 | 100,444 | -0.08(-0.26%) |
Mar 14, 2019 | 29.26 | 29.76 | 28.83 | 29.37 | 292,503 | +0.25(+0.85%) |
Mar 13, 2019 | 30.12 | 30.37 | 28.98 | 29.12 | 58,216 | -0.88(-2.92%) |
Mar 12, 2019 | 30.93 | 30.93 | 29.86 | 29.99 | 46,400 | -0.54(-1.77%) |
Mar 11, 2019 | 32.12 | 32.41 | 30.47 | 30.53 | 56,749 | -0.92(-2.92%) |
Mar 08, 2019 | 31.24 | 31.70 | 31.19 | 31.45 | 33,093 | +0.03(+0.08%) |
Mar 07, 2019 | 31.26 | 31.69 | 31.25 | 31.43 | 22,897 | -0.23(-0.73%) |
Mar 06, 2019 | 31.89 | 32.10 | 31.58 | 31.66 | 35,729 | -0.27(-0.83%) |
Mar 05, 2019 | 32.04 | 32.25 | 31.39 | 31.92 | 45,051 | -0.15(-0.45%) |
Mar 04, 2019 | 31.98 | 32.48 | 31.73 | 32.07 | 39,045 | +0.31(+0.97%) |
Mar 01, 2019 | 31.68 | 32.57 | 31.62 | 31.76 | 41,366 | +0.09(+0.30%) |
Feb 28, 2019 | 31.19 | 31.75 | 31.08 | 31.67 | 92,191 | -0.08(-0.24%) |
Feb 27, 2019 | 32.47 | 33.04 | 31.64 | 31.74 | 104,783 | -0.75(-2.30%) |
Feb 26, 2019 | 31.77 | 32.53 | 31.48 | 32.49 | 35,172 | +0.69(+2.16%) |
Feb 25, 2019 | 31.01 | 31.96 | 30.78 | 31.80 | 85,084 | +0.88(+2.83%) |
Feb 22, 2019 | 30.23 | 31.09 | 30.03 | 30.93 | 80,752 | +0.70(+2.33%) |
Feb 21, 2019 | 30.36 | 30.65 | 30.00 | 30.23 | 92,636 | -0.16(-0.54%) |
Feb 20, 2019 | 29.32 | 31.32 | 29.31 | 30.39 | 156,290 | +1.18(+4.06%) |
Feb 19, 2019 | 29.35 | 29.57 | 29.08 | 29.20 | 34,235 | -0.33(-1.13%) |
Feb 15, 2019 | 28.84 | 29.54 | 28.84 | 29.54 | 26,218 | +0.70(+2.44%) |
Feb 14, 2019 | 29.36 | 29.59 | 28.68 | 28.83 | 26,943 | -0.51(-1.73%) |
Feb 13, 2019 | 28.95 | 29.42 | 28.79 | 29.34 | 71,756 | +0.43(+1.48%) |
Feb 12, 2019 | 28.69 | 28.91 | 28.69 | 28.91 | 16,174 | +0.22(+0.78%) |
Feb 11, 2019 | 28.37 | 28.83 | 28.37 | 28.69 | 13,241 | +0.29(+1.03%) |
Feb 08, 2019 | 28.23 | 28.71 | 28.23 | 28.40 | 10,603 | +0.07(+0.24%) |
Feb 07, 2019 | 28.44 | 28.53 | 27.95 | 28.33 | 17,192 | -0.27(-0.96%) |
Feb 06, 2019 | 28.75 | 28.82 | 28.41 | 28.60 | 6,443 | -0.10(-0.36%) |
Feb 05, 2019 | 29.09 | 29.17 | 28.56 | 28.71 | 12,150 | -0.25(-0.86%) |
Feb 04, 2019 | 28.85 | 29.45 | 28.71 | 28.95 | 20,454 | +0.13(+0.45%) |
Feb 01, 2019 | 28.31 | 29.10 | 27.94 | 28.83 | 23,421 | +0.55(+1.94%) |
Jan 31, 2019 | 27.85 | 28.30 | 27.85 | 28.28 | 33,947 | +0.25(+0.89%) |
Jan 30, 2019 | 27.73 | 28.20 | 27.73 | 28.03 | 25,903 | -0.02(-0.06%) |
Jan 29, 2019 | 27.59 | 28.15 | 27.48 | 28.05 | 40,838 | +0.45(+1.65%) |
Jan 28, 2019 | 28.02 | 28.05 | 27.50 | 27.59 | 42,278 | -0.56(-1.98%) |
Jan 25, 2019 | 27.90 | 28.15 | 27.52 | 28.15 | 11,885 | +0.34(+1.23%) |
Jan 24, 2019 | 27.84 | 28.44 | 27.78 | 27.81 | 42,545 | +0.00(+0.00%) |
Jan 23, 2019 | 28.04 | 28.70 | 27.63 | 27.81 | 117,739 | -0.09(-0.34%) |
Jan 22, 2019 | 26.52 | 27.90 | 26.42 | 27.90 | 148,187 | +1.13(+4.23%) |
Jan 18, 2019 | 26.87 | 27.11 | 26.29 | 26.77 | 80,053 | +0.15(+0.58%) |
Jan 17, 2019 | 26.97 | 27.49 | 26.48 | 26.61 | 38,998 | -0.64(-2.33%) |
Jan 16, 2019 | 27.02 | 27.81 | 27.02 | 27.25 | 64,962 | -0.03(-0.13%) |
Jan 15, 2019 | 27.67 | 28.20 | 26.96 | 27.28 | 30,270 | -0.45(-1.64%) |
Jan 14, 2019 | 28.34 | 28.69 | 27.57 | 27.74 | 28,279 | -0.60(-2.12%) |
Jan 11, 2019 | 28.57 | 28.72 | 28.34 | 28.34 | 41,016 | -0.51(-1.76%) |
Jan 10, 2019 | 28.35 | 29.04 | 28.32 | 28.84 | 30,406 | +0.07(+0.24%) |
Jan 09, 2019 | 29.62 | 29.62 | 28.60 | 28.77 | 58,544 | -0.76(-2.56%) |
Jan 08, 2019 | 29.33 | 29.68 | 29.01 | 29.53 | 32,707 | +0.25(+0.85%) |
Jan 07, 2019 | 30.04 | 30.20 | 28.89 | 29.28 | 70,349 | -0.59(-1.98%) |
Jan 04, 2019 | 29.48 | 30.10 | 27.65 | 29.87 | 23,072 | +0.79(+2.71%) |
Jan 03, 2019 | 28.19 | 29.09 | 28.05 | 29.08 | 36,562 | +0.90(+3.20%) |
Jan 02, 2019 | 27.38 | 28.32 | 27.38 | 28.18 | 158,366 | +0.67(+2.43%) |
Dec 31, 2018 | 28.19 | 28.35 | 27.46 | 27.51 | 51,387 | -0.19(-0.68%) |
Dec 28, 2018 | 27.37 | 28.09 | 26.62 | 27.70 | 33,908 | +0.56(+2.05%) |
Dec 27, 2018 | 27.26 | 28.28 | 26.73 | 27.14 | 15,702 | -0.47(-1.71%) |
Dec 26, 2018 | 26.67 | 27.75 | 26.67 | 27.62 | 73,513 | +1.01(+3.81%) |
Dec 24, 2018 | 26.25 | 26.66 | 25.21 | 26.60 | 42,065 | +0.09(+0.32%) |
Dec 21, 2018 | 27.01 | 27.10 | 26.33 | 26.52 | 37,448 | -0.43(-1.58%) |
Dec 20, 2018 | 27.45 | 28.20 | 26.75 | 26.94 | 28,397 | -0.67(-2.44%) |
Dec 19, 2018 | 28.35 | 28.35 | 27.39 | 27.62 | 33,819 | -0.55(-1.97%) |
Dec 18, 2018 | 27.84 | 28.53 | 27.84 | 28.17 | 21,424 | +0.34(+1.22%) |
Dec 17, 2018 | 28.26 | 28.26 | 27.63 | 27.83 | 18,320 | -0.42(-1.48%) |
Dec 14, 2018 | 28.38 | 29.12 | 27.48 | 28.25 | 30,756 | -0.49(-1.69%) |
Dec 13, 2018 | 28.88 | 29.64 | 28.55 | 28.73 | 32,484 | -0.14(-0.50%) |
Dec 12, 2018 | 28.32 | 29.96 | 28.05 | 28.88 | 45,240 | +1.19(+4.31%) |
Dec 11, 2018 | 27.77 | 27.79 | 26.62 | 27.68 | 34,560 | +0.20(+0.71%) |
Dec 10, 2018 | 27.98 | 28.27 | 27.11 | 27.49 | 45,485 | -0.49(-1.74%) |
Dec 07, 2018 | 28.39 | 28.86 | 27.80 | 27.97 | 18,078 | -0.41(-1.44%) |
Dec 06, 2018 | 28.11 | 29.05 | 28.11 | 28.38 | 100,603 | -0.15(-0.54%) |
Dec 04, 2018 | 29.05 | 29.05 | 28.21 | 28.54 | 29,582 | -0.51(-1.76%) |