Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 30.74 | 32.30 | 30.51 | 31.28 | 496,734 | +0.96(+3.18%) |
Feb 27, 2019 | 29.83 | 30.32 | 29.63 | 30.32 | 128,467 | +0.68(+2.29%) |
Feb 26, 2019 | 29.90 | 29.98 | 29.50 | 29.64 | 107,143 | -0.16(-0.54%) |
Feb 25, 2019 | 29.89 | 29.90 | 29.60 | 29.80 | 96,951 | +0.32(+1.09%) |
Feb 22, 2019 | 29.74 | 29.84 | 29.48 | 29.48 | 128,476 | +0.01(+0.03%) |
Feb 21, 2019 | 29.90 | 29.98 | 29.47 | 29.47 | 91,173 | -0.50(-1.67%) |
Feb 20, 2019 | 29.72 | 29.98 | 29.59 | 29.97 | 133,093 | +0.24(+0.81%) |
Feb 19, 2019 | 29.30 | 29.77 | 29.30 | 29.73 | 129,070 | +0.41(+1.41%) |
Feb 15, 2019 | 29.38 | 29.69 | 29.21 | 29.32 | 143,675 | -0.32(-1.08%) |
Feb 14, 2019 | 29.63 | 29.90 | 29.39 | 29.64 | 84,155 | -0.11(-0.37%) |
Feb 13, 2019 | 29.48 | 29.83 | 29.36 | 29.75 | 160,263 | +0.44(+1.51%) |
Feb 12, 2019 | 29.13 | 29.31 | 28.80 | 29.31 | 132,908 | +0.46(+1.61%) |
Feb 11, 2019 | 29.10 | 29.18 | 28.75 | 28.84 | 89,347 | -0.15(-0.51%) |
Feb 08, 2019 | 29.00 | 29.22 | 28.55 | 28.99 | 102,353 | +0.01(+0.04%) |
Feb 07, 2019 | 29.32 | 29.35 | 28.47 | 28.98 | 186,208 | -0.37(-1.26%) |
Feb 06, 2019 | 29.24 | 29.49 | 29.06 | 29.35 | 175,364 | +0.09(+0.30%) |
Feb 05, 2019 | 28.63 | 29.26 | 28.44 | 29.26 | 203,947 | +1.04(+3.69%) |
Feb 04, 2019 | 28.65 | 28.75 | 28.20 | 28.22 | 392,616 | -0.30(-1.06%) |
Feb 01, 2019 | 29.26 | 29.30 | 28.36 | 28.52 | 244,129 | -0.84(-2.85%) |
Jan 31, 2019 | 28.57 | 29.36 | 28.57 | 29.36 | 153,763 | +0.66(+2.30%) |
Jan 30, 2019 | 28.51 | 28.70 | 28.21 | 28.70 | 143,770 | +0.29(+1.04%) |
Jan 29, 2019 | 28.42 | 28.68 | 28.21 | 28.41 | 142,001 | +0.26(+0.93%) |
Jan 28, 2019 | 28.00 | 28.67 | 28.00 | 28.15 | 124,166 | -0.18(-0.64%) |
Jan 25, 2019 | 28.20 | 28.45 | 28.02 | 28.33 | 160,298 | +0.31(+1.11%) |
Jan 24, 2019 | 27.97 | 28.41 | 27.72 | 28.02 | 116,552 | +0.11(+0.41%) |
Jan 23, 2019 | 28.51 | 28.74 | 27.48 | 27.90 | 262,189 | -0.55(-1.92%) |
Jan 22, 2019 | 29.14 | 29.21 | 28.28 | 28.45 | 175,419 | -0.56(-1.93%) |
Jan 18, 2019 | 29.31 | 29.39 | 28.87 | 29.01 | 277,139 | +0.02(+0.06%) |
Jan 17, 2019 | 28.69 | 29.13 | 28.64 | 28.99 | 234,342 | +0.24(+0.83%) |
Jan 16, 2019 | 28.28 | 28.94 | 28.28 | 28.75 | 217,959 | +0.62(+2.20%) |
Jan 15, 2019 | 27.58 | 28.13 | 27.51 | 28.13 | 162,775 | +0.66(+2.39%) |
Jan 14, 2019 | 27.62 | 27.99 | 27.48 | 27.48 | 180,800 | -0.33(-1.20%) |
Jan 11, 2019 | 27.49 | 27.81 | 27.23 | 27.81 | 169,798 | +0.25(+0.90%) |
Jan 10, 2019 | 27.38 | 27.63 | 27.00 | 27.56 | 185,932 | -0.03(-0.11%) |
Jan 09, 2019 | 27.90 | 27.99 | 27.59 | 27.59 | 167,672 | -0.06(-0.21%) |
Jan 08, 2019 | 27.37 | 27.99 | 27.34 | 27.65 | 301,590 | +0.49(+1.80%) |
Jan 07, 2019 | 26.60 | 27.28 | 26.18 | 27.16 | 348,167 | +0.99(+3.76%) |
Jan 04, 2019 | 25.78 | 26.71 | 25.69 | 26.17 | 223,943 | +0.72(+2.85%) |
Jan 03, 2019 | 25.29 | 25.50 | 24.87 | 25.45 | 178,729 | +0.09(+0.35%) |
Jan 02, 2019 | 23.67 | 25.79 | 23.67 | 25.36 | 385,090 | +1.33(+5.52%) |
Dec 31, 2018 | 24.66 | 24.84 | 23.90 | 24.04 | 275,951 | -0.27(-1.13%) |
Dec 28, 2018 | 23.58 | 24.71 | 23.50 | 24.31 | 327,009 | +0.86(+3.68%) |
Dec 27, 2018 | 23.51 | 23.52 | 22.68 | 23.45 | 351,695 | -0.38(-1.59%) |
Dec 26, 2018 | 21.48 | 23.84 | 21.48 | 23.83 | 501,455 | +2.50(+11.71%) |
Dec 24, 2018 | 22.33 | 22.33 | 21.19 | 21.33 | 679,667 | -0.99(-4.45%) |
Dec 21, 2018 | 23.30 | 23.30 | 22.29 | 22.32 | 497,995 | -1.04(-4.47%) |
Dec 20, 2018 | 23.91 | 24.04 | 22.79 | 23.37 | 597,962 | -0.66(-2.75%) |
Dec 19, 2018 | 25.27 | 25.67 | 24.03 | 24.03 | 291,613 | -1.06(-4.23%) |
Dec 18, 2018 | 25.29 | 25.37 | 23.82 | 25.09 | 588,085 | -0.04(-0.15%) |
Dec 17, 2018 | 25.96 | 26.44 | 24.81 | 25.13 | 304,644 | -0.88(-3.37%) |
Dec 14, 2018 | 27.16 | 27.82 | 25.90 | 26.00 | 369,043 | -1.36(-4.97%) |
Dec 13, 2018 | 27.92 | 27.92 | 27.16 | 27.36 | 126,631 | -0.55(-1.98%) |
Dec 12, 2018 | 27.37 | 27.92 | 27.37 | 27.91 | 115,534 | +0.75(+2.78%) |
Dec 11, 2018 | 27.52 | 27.76 | 27.15 | 27.16 | 155,881 | -0.15(-0.56%) |
Dec 10, 2018 | 27.75 | 28.24 | 26.99 | 27.31 | 211,466 | -0.37(-1.35%) |
Dec 07, 2018 | 28.01 | 28.49 | 27.61 | 27.69 | 118,027 | -0.49(-1.73%) |
Dec 06, 2018 | 27.65 | 28.28 | 27.08 | 28.18 | 258,147 | +0.08(+0.30%) |
Dec 04, 2018 | 29.09 | 29.18 | 27.91 | 28.09 | 161,961 | -0.88(-3.04%) |
Dec 03, 2018 | 28.51 | 29.22 | 28.39 | 28.97 | 183,439 | +0.81(+2.89%) |
Nov 30, 2018 | 27.75 | 28.39 | 27.55 | 28.16 | 171,698 | +0.31(+1.10%) |
Nov 29, 2018 | 27.93 | 28.22 | 27.80 | 27.85 | 165,499 | -0.40(-1.42%) |
Nov 28, 2018 | 28.31 | 28.41 | 27.59 | 28.25 | 156,606 | +0.21(+0.74%) |
Nov 27, 2018 | 28.32 | 28.52 | 27.82 | 28.05 | 104,125 | -0.25(-0.89%) |
Nov 26, 2018 | 27.85 | 28.56 | 27.79 | 28.30 | 204,484 | +0.61(+2.22%) |
Nov 23, 2018 | 28.45 | 28.56 | 27.69 | 27.69 | 60,557 | -0.77(-2.69%) |
Nov 21, 2018 | 28.45 | 28.45 | 28.45 | 0 | +0.80(+2.91%) | |
Nov 20, 2018 | 27.79 | 28.42 | 26.76 | 27.65 | 638,113 | -0.70(-2.47%) |
Nov 19, 2018 | 28.90 | 28.94 | 28.11 | 28.35 | 191,943 | -0.32(-1.10%) |
Nov 16, 2018 | 28.32 | 28.78 | 27.91 | 28.66 | 162,673 | +0.33(+1.17%) |
Nov 15, 2018 | 28.51 | 28.58 | 27.43 | 28.33 | 263,951 | -0.21(-0.75%) |
Nov 14, 2018 | 29.21 | 29.34 | 28.47 | 28.55 | 164,568 | -0.80(-2.74%) |
Nov 13, 2018 | 29.32 | 29.43 | 28.82 | 29.35 | 183,439 | +0.06(+0.20%) |
Nov 12, 2018 | 29.27 | 29.43 | 28.80 | 29.29 | 111,335 | -0.08(-0.26%) |
Nov 09, 2018 | 28.92 | 29.37 | 28.55 | 29.37 | 194,971 | +0.31(+1.07%) |
Nov 08, 2018 | 29.06 | 30.38 | 28.74 | 29.06 | 425,692 | -1.53(-5.00%) |
Nov 07, 2018 | 30.12 | 30.71 | 30.12 | 30.58 | 313,312 | +0.47(+1.57%) |
Nov 06, 2018 | 30.14 | 30.63 | 29.81 | 30.11 | 208,268 | -0.02(-0.08%) |
Nov 05, 2018 | 30.17 | 30.22 | 29.69 | 30.14 | 163,113 | -0.09(-0.29%) |
Nov 02, 2018 | 29.81 | 30.22 | 29.48 | 30.22 | 410,768 | +0.75(+2.54%) |
Nov 01, 2018 | 28.61 | 29.56 | 28.53 | 29.47 | 258,579 | +1.33(+4.73%) |
Oct 31, 2018 | 27.93 | 28.96 | 27.75 | 28.14 | 216,393 | +0.34(+1.21%) |
Oct 30, 2018 | 27.96 | 28.58 | 27.65 | 27.80 | 160,411 | -0.16(-0.56%) |
Oct 29, 2018 | 28.99 | 29.19 | 27.80 | 27.96 | 137,900 | -0.78(-2.72%) |
Oct 26, 2018 | 28.61 | 28.74 | 27.99 | 28.74 | 142,030 | +0.13(+0.46%) |
Oct 25, 2018 | 27.89 | 28.76 | 27.89 | 28.61 | 121,506 | +1.00(+3.60%) |
Oct 24, 2018 | 28.76 | 29.02 | 27.61 | 27.61 | 207,966 | -1.15(-3.99%) |
Oct 23, 2018 | 28.74 | 29.19 | 27.96 | 28.76 | 188,150 | -0.23(-0.78%) |
Oct 22, 2018 | 28.62 | 29.17 | 28.49 | 28.99 | 151,235 | +0.77(+2.74%) |
Oct 19, 2018 | 28.76 | 29.06 | 28.21 | 28.22 | 100,199 | -0.53(-1.86%) |
Oct 18, 2018 | 28.61 | 29.40 | 28.20 | 28.75 | 135,115 | +0.10(+0.36%) |
Oct 17, 2018 | 28.82 | 28.99 | 28.38 | 28.65 | 154,399 | -0.18(-0.61%) |
Oct 16, 2018 | 28.33 | 28.98 | 28.31 | 28.82 | 163,356 | +0.63(+2.25%) |
Oct 15, 2018 | 28.00 | 28.51 | 27.76 | 28.19 | 197,061 | +0.32(+1.14%) |
Oct 12, 2018 | 27.50 | 27.92 | 26.80 | 27.87 | 297,922 | +1.25(+4.69%) |
Oct 11, 2018 | 26.86 | 27.17 | 26.23 | 26.62 | 445,969 | -0.36(-1.33%) |
Oct 10, 2018 | 27.84 | 27.96 | 26.77 | 26.98 | 270,832 | -0.86(-3.09%) |
Oct 09, 2018 | 27.87 | 27.96 | 27.58 | 27.84 | 90,726 | -0.10(-0.37%) |
Oct 08, 2018 | 27.91 | 28.33 | 27.55 | 27.94 | 117,931 | -0.06(-0.21%) |
Oct 05, 2018 | 28.38 | 28.69 | 27.82 | 28.00 | 223,989 | -0.47(-1.66%) |
Oct 04, 2018 | 28.64 | 28.92 | 28.32 | 28.47 | 127,775 | -0.31(-1.07%) |
Oct 03, 2018 | 28.50 | 29.08 | 28.50 | 28.78 | 146,312 | +0.23(+0.82%) |
Oct 02, 2018 | 29.09 | 29.19 | 28.46 | 28.55 | 153,175 | -0.56(-1.91%) |
Oct 01, 2018 | 29.18 | 29.30 | 28.79 | 29.10 | 145,420 | +0.02(+0.08%) |
Sep 28, 2018 | 28.89 | 29.35 | 28.89 | 29.08 | 200,884 | +0.19(+0.67%) |
Sep 27, 2018 | 28.56 | 28.89 | 28.52 | 28.89 | 133,639 | +0.47(+1.65%) |
Sep 26, 2018 | 29.28 | 29.47 | 28.42 | 28.42 | 192,034 | -0.81(-2.79%) |
Sep 25, 2018 | 28.37 | 29.23 | 28.22 | 29.23 | 231,443 | +0.95(+3.37%) |
Sep 24, 2018 | 28.30 | 28.31 | 28.00 | 28.28 | 138,250 | -0.00(-0.01%) |
Sep 21, 2018 | 28.00 | 28.30 | 27.96 | 28.28 | 174,375 | +0.36(+1.30%) |
Sep 20, 2018 | 27.85 | 28.01 | 27.50 | 27.92 | 189,651 | +0.11(+0.40%) |
Sep 19, 2018 | 27.51 | 27.91 | 27.41 | 27.81 | 186,912 | +0.59(+2.16%) |
Sep 18, 2018 | 27.75 | 28.06 | 26.93 | 27.22 | 352,516 | -0.51(-1.82%) |
Sep 17, 2018 | 28.19 | 28.49 | 27.71 | 27.73 | 266,491 | -0.44(-1.58%) |
Sep 14, 2018 | 27.86 | 28.18 | 27.84 | 28.17 | 198,452 | +0.49(+1.75%) |
Sep 13, 2018 | 27.87 | 28.37 | 27.65 | 27.68 | 233,948 | -0.06(-0.22%) |
Sep 12, 2018 | 26.99 | 27.84 | 26.98 | 27.75 | 259,754 | +0.91(+3.40%) |
Sep 11, 2018 | 27.16 | 27.39 | 26.76 | 26.83 | 313,095 | -0.18(-0.68%) |
Sep 10, 2018 | 25.99 | 27.12 | 25.58 | 27.02 | 463,192 | +0.96(+3.69%) |
Sep 07, 2018 | 26.92 | 27.01 | 25.91 | 26.06 | 1,276,810 | -0.81(-3.03%) |
Sep 06, 2018 | 27.55 | 27.80 | 26.85 | 26.87 | 824,112 | -0.72(-2.61%) |
Sep 05, 2018 | 30.02 | 30.05 | 27.02 | 27.59 | 1,571,012 | -2.47(-8.22%) |
Sep 04, 2018 | 31.58 | 31.63 | 29.30 | 30.06 | 901,961 | -1.52(-4.82%) |
Aug 31, 2018 | 31.58 | 31.58 | 31.58 | 0 | -0.49(-1.54%) | |
Aug 30, 2018 | 32.03 | 32.25 | 31.86 | 32.08 | 113,923 | +0.11(+0.35%) |
Aug 29, 2018 | 31.91 | 32.01 | 31.71 | 31.97 | 173,658 | +0.30(+0.95%) |
Aug 28, 2018 | 31.91 | 31.99 | 31.66 | 31.66 | 94,705 | -0.19(-0.59%) |
Aug 27, 2018 | 31.79 | 32.17 | 31.66 | 31.85 | 205,274 | +0.19(+0.60%) |
Aug 24, 2018 | 31.58 | 31.80 | 31.49 | 31.66 | 139,354 | +0.15(+0.48%) |
Aug 23, 2018 | 31.64 | 31.74 | 31.39 | 31.51 | 194,058 | -0.12(-0.38%) |
Aug 22, 2018 | 31.78 | 32.08 | 31.46 | 31.63 | 192,693 | -0.15(-0.48%) |
Aug 21, 2018 | 32.06 | 32.24 | 31.74 | 31.78 | 260,462 | -0.40(-1.25%) |
Aug 20, 2018 | 32.75 | 32.75 | 32.01 | 32.19 | 310,216 | -0.44(-1.34%) |
Aug 17, 2018 | 32.77 | 32.77 | 32.28 | 32.62 | 137,652 | -0.06(-0.18%) |
Aug 16, 2018 | 32.48 | 32.71 | 32.39 | 32.68 | 211,398 | +0.39(+1.20%) |
Aug 15, 2018 | 32.28 | 32.34 | 31.89 | 32.29 | 186,421 | -0.10(-0.32%) |
Aug 14, 2018 | 31.76 | 32.46 | 31.76 | 32.40 | 210,299 | +0.68(+2.15%) |
Aug 13, 2018 | 31.39 | 31.95 | 31.39 | 31.71 | 243,851 | +0.32(+1.01%) |
Aug 10, 2018 | 31.97 | 32.08 | 31.35 | 31.40 | 439,709 | -0.80(-2.48%) |
Aug 09, 2018 | 32.57 | 32.57 | 32.02 | 32.20 | 514,699 | -0.11(-0.34%) |
Aug 08, 2018 | 32.31 | 32.57 | 31.94 | 32.30 | 382,337 | +0.14(+0.45%) |
Aug 07, 2018 | 32.50 | 32.93 | 32.12 | 32.16 | 609,010 | -0.02(-0.05%) |
Aug 06, 2018 | 31.77 | 32.18 | 31.58 | 32.18 | 332,251 | +0.60(+1.91%) |
Aug 03, 2018 | 31.85 | 31.85 | 31.48 | 31.57 | 270,766 | -0.01(-0.03%) |
Aug 02, 2018 | 31.30 | 31.83 | 31.12 | 31.58 | 381,320 | +0.61(+1.97%) |
Aug 01, 2018 | 31.01 | 31.30 | 30.60 | 30.97 | 300,697 | -0.03(-0.10%) |
Jul 31, 2018 | 30.42 | 31.03 | 30.42 | 31.00 | 306,816 | +0.58(+1.92%) |
Jul 30, 2018 | 30.55 | 30.75 | 30.27 | 30.42 | 193,867 | +0.00(+0.01%) |
Jul 27, 2018 | 30.66 | 30.96 | 30.33 | 30.41 | 249,632 | -0.18(-0.59%) |
Jul 26, 2018 | 30.86 | 31.30 | 30.58 | 30.59 | 267,670 | -0.14(-0.45%) |
Jul 25, 2018 | 30.60 | 30.79 | 30.47 | 30.73 | 138,859 | +0.12(+0.41%) |
Jul 24, 2018 | 31.02 | 31.13 | 30.37 | 30.61 | 246,484 | -0.23(-0.76%) |
Jul 23, 2018 | 30.97 | 31.25 | 30.62 | 30.84 | 251,230 | -0.14(-0.47%) |
Jul 20, 2018 | 31.25 | 31.54 | 30.94 | 30.98 | 395,008 | -0.28(-0.89%) |
Jul 19, 2018 | 31.37 | 31.41 | 30.88 | 31.26 | 309,516 | +0.01(+0.03%) |
Jul 18, 2018 | 31.25 | 31.40 | 31.09 | 31.25 | 213,800 | +0.12(+0.40%) |
Jul 17, 2018 | 31.38 | 31.69 | 31.04 | 31.13 | 260,492 | -0.35(-1.11%) |
Jul 16, 2018 | 30.86 | 31.86 | 30.80 | 31.48 | 387,790 | +0.74(+2.39%) |
Jul 13, 2018 | 29.97 | 30.76 | 29.97 | 30.74 | 209,596 | +0.69(+2.29%) |
Jul 12, 2018 | 29.89 | 30.07 | 29.70 | 30.06 | 107,585 | +0.35(+1.19%) |
Jul 11, 2018 | 29.79 | 29.89 | 29.58 | 29.70 | 159,150 | -0.19(-0.65%) |
Jul 10, 2018 | 29.67 | 29.96 | 29.64 | 29.89 | 216,163 | +0.15(+0.51%) |
Jul 09, 2018 | 29.93 | 29.93 | 29.68 | 29.74 | 225,760 | -0.02(-0.08%) |
Jul 06, 2018 | 29.38 | 29.85 | 29.38 | 29.77 | 202,783 | +0.41(+1.38%) |
Jul 05, 2018 | 29.41 | 28.76 | 29.36 | 235,238 | +0.64(+2.24%) | |
Jul 03, 2018 | 28.72 | 28.72 | 28.72 | 0 | -0.20(-0.70%) | |
Jul 02, 2018 | 28.58 | 28.92 | 28.39 | 28.92 | 155,602 | +0.34(+1.18%) |
Jun 29, 2018 | 28.66 | 29.10 | 28.58 | 28.58 | 132,031 | +0.01(+0.03%) |
Jun 28, 2018 | 28.72 | 28.74 | 28.20 | 28.57 | 247,774 | -0.14(-0.50%) |
Jun 27, 2018 | 29.11 | 29.23 | 28.72 | 28.72 | 121,862 | -0.35(-1.20%) |
Jun 26, 2018 | 28.79 | 29.16 | 28.64 | 29.07 | 140,793 | +0.25(+0.87%) |
Jun 25, 2018 | 29.00 | 29.02 | 28.43 | 28.82 | 237,948 | -0.14(-0.49%) |
Jun 22, 2018 | 28.68 | 29.15 | 28.68 | 28.96 | 142,041 | +0.27(+0.95%) |
Jun 21, 2018 | 29.09 | 29.09 | 28.65 | 28.68 | 122,767 | -0.38(-1.31%) |
Jun 20, 2018 | 29.04 | 29.29 | 28.87 | 29.07 | 167,763 | +0.01(+0.03%) |
Jun 19, 2018 | 29.00 | 29.18 | 28.72 | 29.06 | 208,462 | -0.19(-0.66%) |
Jun 18, 2018 | 29.36 | 29.36 | 29.04 | 29.25 | 118,373 | -0.05(-0.18%) |
Jun 15, 2018 | 29.36 | 29.20 | 29.30 | 127,145 | +0.11(+0.37%) | |
Jun 14, 2018 | 29.03 | 29.20 | 28.80 | 29.20 | 116,424 | +0.32(+1.11%) |
Jun 13, 2018 | 29.28 | 29.28 | 28.76 | 28.87 | 149,401 | -0.26(-0.88%) |
Jun 12, 2018 | 28.70 | 29.36 | 28.64 | 29.13 | 215,205 | +0.48(+1.67%) |
Jun 11, 2018 | 28.03 | 28.65 | 28.03 | 28.65 | 151,186 | +0.60(+2.14%) |
Jun 08, 2018 | 28.23 | 28.30 | 28.05 | 28.05 | 163,794 | -0.20(-0.71%) |
Jun 07, 2018 | 28.56 | 28.58 | 28.19 | 28.25 | 115,241 | -0.16(-0.58%) |
Jun 06, 2018 | 28.56 | 28.56 | 28.31 | 28.42 | 122,038 | -0.05(-0.18%) |
Jun 05, 2018 | 28.28 | 28.56 | 28.25 | 28.47 | 158,546 | +0.19(+0.68%) |
Jun 04, 2018 | 28.13 | 28.33 | 28.01 | 28.28 | 224,805 | +0.33(+1.17%) |
Jun 01, 2018 | 27.78 | 27.99 | 27.78 | 27.95 | 112,334 | +0.29(+1.03%) |
May 31, 2018 | 27.80 | 27.94 | 27.48 | 27.67 | 136,335 | -0.20(-0.71%) |
May 30, 2018 | 27.61 | 28.03 | 27.35 | 27.86 | 137,285 | +0.42(+1.52%) |
May 29, 2018 | 27.93 | 27.93 | 27.06 | 27.45 | 215,255 | -0.49(-1.74%) |
May 25, 2018 | 27.93 | 27.93 | 27.93 | 0 | +0.03(+0.12%) | |
May 24, 2018 | 27.45 | 27.90 | 27.38 | 27.90 | 231,043 | +0.48(+1.75%) |
May 23, 2018 | 27.06 | 27.53 | 27.06 | 27.42 | 141,589 | +0.39(+1.46%) |
May 22, 2018 | 28.05 | 28.05 | 26.95 | 27.03 | 358,391 | -1.03(-3.66%) |
May 21, 2018 | 27.55 | 28.38 | 27.41 | 28.05 | 353,614 | +0.67(+2.44%) |
May 18, 2018 | 27.09 | 27.43 | 26.76 | 27.39 | 386,845 | +0.26(+0.95%) |
May 17, 2018 | 26.95 | 27.32 | 26.83 | 27.13 | 141,415 | +0.32(+1.19%) |
May 16, 2018 | 26.98 | 27.61 | 26.79 | 26.81 | 282,492 | -0.11(-0.40%) |
May 15, 2018 | 26.66 | 27.00 | 25.93 | 26.92 | 484,326 | +0.04(+0.16%) |
May 14, 2018 | 27.93 | 27.93 | 26.81 | 26.87 | 510,065 | -1.13(-4.05%) |
May 11, 2018 | 28.15 | 28.15 | 26.95 | 28.01 | 537,455 | +0.29(+1.06%) |
May 10, 2018 | 28.56 | 28.63 | 27.50 | 27.71 | 648,633 | -0.55(-1.96%) |
May 09, 2018 | 28.44 | 28.72 | 27.99 | 28.27 | 487,789 | -0.13(-0.44%) |
May 08, 2018 | 28.53 | 28.53 | 27.90 | 28.39 | 333,966 | +0.23(+0.82%) |
May 07, 2018 | 27.12 | 28.49 | 26.99 | 28.16 | 566,156 | +1.13(+4.18%) |
May 04, 2018 | 26.38 | 27.26 | 26.22 | 27.03 | 432,199 | +0.89(+3.39%) |
May 03, 2018 | 26.55 | 26.55 | 25.91 | 26.15 | 329,163 | -0.25(-0.95%) |
May 02, 2018 | 26.47 | 26.55 | 25.89 | 26.40 | 555,430 | -0.12(-0.44%) |
May 01, 2018 | 25.75 | 26.51 | 25.61 | 26.51 | 448,261 | +0.96(+3.76%) |
Apr 30, 2018 | 25.08 | 25.72 | 25.07 | 25.55 | 358,074 | +0.47(+1.88%) |
Apr 27, 2018 | 24.86 | 25.19 | 24.86 | 25.08 | 134,035 | +0.23(+0.93%) |
Apr 26, 2018 | 24.80 | 25.18 | 24.73 | 24.85 | 241,984 | +0.02(+0.08%) |
Apr 25, 2018 | 25.20 | 25.20 | 24.59 | 24.83 | 213,019 | -0.31(-1.22%) |
Apr 24, 2018 | 25.40 | 25.46 | 24.86 | 25.14 | 266,623 | -0.13(-0.51%) |
Apr 23, 2018 | 24.54 | 25.28 | 24.51 | 25.27 | 435,457 | +0.81(+3.30%) |
Apr 20, 2018 | 23.94 | 24.46 | 23.89 | 24.46 | 180,832 | +0.60(+2.53%) |
Apr 19, 2018 | 24.11 | 24.15 | 23.71 | 23.86 | 241,964 | -0.19(-0.80%) |
Apr 18, 2018 | 24.32 | 24.44 | 24.05 | 24.05 | 204,203 | -0.27(-1.10%) |
Apr 17, 2018 | 24.37 | 24.71 | 24.27 | 24.31 | 339,957 | +0.07(+0.29%) |
Apr 16, 2018 | 24.35 | 24.38 | 24.11 | 24.24 | 209,486 | +0.14(+0.57%) |
Apr 13, 2018 | 24.29 | 24.29 | 23.79 | 24.11 | 145,569 | +0.04(+0.16%) |
Apr 12, 2018 | 23.89 | 24.25 | 23.74 | 24.07 | 217,206 | +0.33(+1.37%) |
Apr 11, 2018 | 24.06 | 24.13 | 23.56 | 23.74 | 152,134 | -0.36(-1.48%) |
Apr 10, 2018 | 23.93 | 24.29 | 23.80 | 24.10 | 253,383 | +0.69(+2.93%) |
Apr 09, 2018 | 23.71 | 23.73 | 23.37 | 23.41 | 156,091 | -0.14(-0.60%) |
Apr 06, 2018 | 23.83 | 23.85 | 23.34 | 23.55 | 199,882 | -0.31(-1.30%) |
Apr 05, 2018 | 23.70 | 24.22 | 23.68 | 23.86 | 229,035 | +0.19(+0.81%) |
Apr 04, 2018 | 22.75 | 23.73 | 22.75 | 23.67 | 349,238 | +0.64(+2.78%) |
Apr 03, 2018 | 23.30 | 23.53 | 22.95 | 23.03 | 269,369 | -0.21(-0.89%) |
Apr 02, 2018 | 22.40 | 23.30 | 22.36 | 23.24 | 394,634 | +0.87(+3.87%) |
Mar 29, 2018 | 22.37 | 22.37 | 22.37 | 0 | -0.05(-0.23%) | |
Mar 28, 2018 | 22.29 | 22.51 | 22.13 | 22.42 | 143,270 | +0.15(+0.69%) |
Mar 27, 2018 | 22.42 | 22.74 | 22.13 | 22.27 | 151,367 | -0.04(-0.16%) |
Mar 26, 2018 | 22.22 | 22.41 | 22.02 | 22.31 | 167,059 | +0.27(+1.25%) |
Mar 23, 2018 | 22.36 | 22.47 | 22.02 | 22.03 | 217,945 | -0.29(-1.28%) |
Mar 22, 2018 | 22.68 | 22.79 | 22.32 | 22.32 | 205,233 | -0.43(-1.90%) |
Mar 21, 2018 | 22.92 | 22.93 | 22.56 | 22.75 | 158,159 | -0.20(-0.89%) |
Mar 20, 2018 | 22.75 | 23.09 | 22.75 | 22.95 | 253,944 | +0.14(+0.60%) |
Mar 19, 2018 | 22.88 | 22.93 | 22.46 | 22.82 | 250,219 | -0.03(-0.14%) |
Mar 16, 2018 | 22.89 | 23.00 | 22.81 | 22.85 | 132,248 | +0.00(+0.02%) |
Mar 15, 2018 | 22.71 | 22.91 | 22.44 | 22.84 | 269,728 | +0.10(+0.43%) |
Mar 14, 2018 | 22.77 | 22.99 | 22.63 | 22.75 | 209,924 | -0.09(-0.41%) |
Mar 13, 2018 | 23.14 | 23.27 | 22.67 | 22.84 | 235,708 | -0.30(-1.29%) |
Mar 12, 2018 | 23.44 | 23.58 | 22.62 | 23.14 | 412,815 | -0.32(-1.37%) |
Mar 09, 2018 | 23.64 | 23.86 | 23.35 | 23.46 | 562,994 | -0.19(-0.81%) |
Mar 08, 2018 | 23.73 | 23.93 | 23.52 | 23.65 | 731,011 | +0.01(+0.05%) |
Mar 07, 2018 | 23.24 | 23.67 | 23.12 | 23.64 | 550,063 | +0.20(+0.86%) |
Mar 06, 2018 | 22.87 | 23.70 | 22.58 | 23.44 | 853,309 | +0.55(+2.40%) |
Mar 05, 2018 | 21.73 | 22.94 | 21.73 | 22.89 | 728,217 | +1.17(+5.41%) |
Mar 02, 2018 | 21.54 | 22.20 | 21.54 | 21.72 | 513,601 | +0.21(+0.98%) |