Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 21.95 | 22.06 | 21.92 | 22.02 | 92,163 | -0.06(-0.27%) |
Feb 27, 2019 | 22.19 | 22.22 | 21.93 | 22.08 | 135,808 | -0.41(-1.82%) |
Feb 26, 2019 | 22.39 | 22.59 | 22.32 | 22.49 | 51,989 | -0.27(-1.19%) |
Feb 25, 2019 | 22.96 | 23.02 | 22.73 | 22.76 | 116,786 | +0.49(+2.20%) |
Feb 22, 2019 | 22.28 | 22.40 | 22.17 | 22.27 | 83,500 | +0.07(+0.34%) |
Feb 21, 2019 | 22.20 | 22.32 | 22.04 | 22.20 | 54,628 | -0.00(-0.02%) |
Feb 20, 2019 | 22.23 | 22.36 | 22.12 | 22.20 | 116,123 | -0.04(-0.18%) |
Feb 19, 2019 | 22.18 | 22.41 | 22.18 | 22.24 | 277,131 | -0.34(-1.48%) |
Feb 15, 2019 | 22.63 | 22.64 | 22.42 | 22.57 | 84,800 | +0.20(+0.92%) |
Feb 14, 2019 | 22.42 | 22.59 | 22.36 | 22.37 | 153,708 | -0.05(-0.22%) |
Feb 13, 2019 | 22.33 | 22.60 | 22.29 | 22.42 | 150,263 | +0.12(+0.52%) |
Feb 12, 2019 | 22.06 | 22.37 | 22.05 | 22.30 | 91,123 | +0.77(+3.60%) |
Feb 11, 2019 | 21.74 | 21.79 | 21.52 | 21.53 | 126,614 | -0.08(-0.37%) |
Feb 08, 2019 | 21.55 | 21.85 | 21.35 | 21.61 | 131,300 | -0.38(-1.73%) |
Feb 07, 2019 | 22.20 | 22.22 | 21.92 | 21.99 | 238,840 | -0.47(-2.09%) |
Feb 06, 2019 | 22.53 | 22.77 | 22.43 | 22.46 | 170,620 | +0.51(+2.32%) |
Feb 05, 2019 | 21.96 | 22.15 | 21.90 | 21.95 | 141,274 | -0.30(-1.33%) |
Feb 04, 2019 | 22.19 | 22.29 | 22.04 | 22.25 | 94,991 | -0.14(-0.65%) |
Feb 01, 2019 | 22.32 | 22.55 | 22.25 | 22.39 | 93,800 | +0.13(+0.58%) |
Jan 31, 2019 | 22.13 | 22.42 | 22.07 | 22.26 | 119,786 | -0.54(-2.37%) |
Jan 30, 2019 | 22.39 | 22.81 | 22.28 | 22.80 | 137,291 | +0.64(+2.89%) |
Jan 29, 2019 | 22.46 | 22.47 | 22.10 | 22.16 | 134,902 | -0.18(-0.81%) |
Jan 28, 2019 | 21.95 | 22.48 | 21.94 | 22.34 | 407,249 | -0.32(-1.41%) |
Jan 25, 2019 | 22.36 | 22.73 | 22.32 | 22.66 | 175,300 | +0.69(+3.14%) |
Jan 24, 2019 | 21.57 | 22.00 | 21.57 | 21.97 | 412,984 | +1.40(+6.81%) |
Jan 23, 2019 | 20.76 | 20.81 | 20.50 | 20.57 | 167,316 | +0.02(+0.07%) |
Jan 22, 2019 | 20.66 | 20.76 | 20.48 | 20.55 | 544,869 | -0.55(-2.63%) |
Jan 18, 2019 | 20.73 | 21.19 | 20.65 | 21.11 | 327,600 | +0.45(+2.18%) |
Jan 17, 2019 | 20.34 | 20.75 | 20.29 | 20.66 | 231,067 | -0.08(-0.39%) |
Jan 16, 2019 | 20.87 | 20.99 | 20.71 | 20.74 | 110,479 | -0.07(-0.34%) |
Jan 15, 2019 | 20.81 | 20.98 | 20.70 | 20.81 | 111,656 | +0.13(+0.63%) |
Jan 14, 2019 | 20.60 | 20.82 | 20.54 | 20.68 | 997,552 | -0.18(-0.86%) |
Jan 11, 2019 | 20.75 | 21.07 | 20.75 | 20.86 | 380,000 | +0.06(+0.31%) |
Jan 10, 2019 | 20.68 | 20.82 | 20.59 | 20.80 | 171,109 | -0.35(-1.68%) |
Jan 09, 2019 | 20.95 | 21.18 | 20.89 | 21.15 | 300,661 | +0.73(+3.60%) |
Jan 08, 2019 | 20.72 | 20.73 | 20.29 | 20.41 | 171,360 | -0.25(-1.19%) |
Jan 07, 2019 | 20.36 | 20.72 | 20.27 | 20.66 | 479,420 | +0.85(+4.29%) |
Jan 04, 2019 | 19.31 | 19.90 | 19.23 | 19.81 | 1,508,300 | +0.92(+4.90%) |
Jan 03, 2019 | 19.04 | 19.06 | 18.78 | 18.89 | 1,588,246 | -0.97(-4.91%) |
Jan 02, 2019 | 19.52 | 19.96 | 19.51 | 19.86 | 383,343 | -0.12(-0.63%) |
Dec 31, 2018 | 19.91 | 20.38 | 19.90 | 19.98 | 323,100 | +0.04(+0.23%) |
Dec 28, 2018 | 20.04 | 20.08 | 19.77 | 19.94 | 1,099,700 | +0.67(+3.45%) |
Dec 27, 2018 | 18.89 | 19.34 | 18.80 | 19.27 | 305,758 | -0.41(-2.06%) |
Dec 26, 2018 | 18.96 | 19.68 | 18.57 | 19.68 | 461,714 | +1.03(+5.52%) |
Dec 24, 2018 | 18.98 | 19.18 | 18.65 | 18.65 | 132,600 | -0.41(-2.15%) |
Dec 21, 2018 | 19.42 | 19.52 | 18.98 | 19.06 | 2,504,600 | -0.06(-0.31%) |
Dec 20, 2018 | 19.39 | 19.58 | 18.97 | 19.12 | 347,409 | -0.26(-1.34%) |
Dec 19, 2018 | 19.89 | 20.18 | 19.25 | 19.38 | 361,363 | -0.71(-3.51%) |
Dec 18, 2018 | 20.19 | 20.32 | 19.96 | 20.09 | 419,502 | +0.36(+1.80%) |
Dec 17, 2018 | 19.59 | 20.03 | 19.48 | 19.73 | 926,990 | +0.00(+0.00%) |
Dec 14, 2018 | 19.90 | 20.01 | 19.73 | 19.73 | 775,900 | -0.56(-2.76%) |
Dec 13, 2018 | 20.39 | 20.43 | 20.14 | 20.29 | 700,316 | -0.16(-0.78%) |
Dec 12, 2018 | 20.49 | 20.62 | 20.33 | 20.45 | 179,596 | +0.26(+1.29%) |
Dec 11, 2018 | 20.54 | 20.54 | 20.05 | 20.19 | 607,396 | +0.04(+0.20%) |
Dec 10, 2018 | 20.15 | 20.38 | 19.92 | 20.15 | 407,280 | +0.29(+1.43%) |
Dec 07, 2018 | 20.52 | 20.70 | 19.74 | 19.86 | 350,300 | -0.67(-3.24%) |
Dec 06, 2018 | 20.14 | 20.57 | 20.05 | 20.53 | 388,775 | -0.13(-0.63%) |
Dec 04, 2018 | 21.64 | 21.69 | 20.61 | 20.66 | 290,800 | -1.26(-5.75%) |
Dec 03, 2018 | 21.88 | 22.00 | 21.69 | 21.92 | 324,926 | +0.72(+3.40%) |
Nov 30, 2018 | 20.78 | 21.20 | 20.70 | 21.20 | 421,000 | +0.37(+1.78%) |
Nov 29, 2018 | 20.93 | 21.00 | 20.73 | 20.83 | 169,432 | +0.03(+0.17%) |
Nov 28, 2018 | 20.37 | 20.81 | 20.04 | 20.80 | 186,177 | +0.39(+1.91%) |
Nov 27, 2018 | 20.52 | 20.58 | 20.32 | 20.41 | 170,945 | -0.33(-1.62%) |
Nov 26, 2018 | 20.49 | 20.74 | 20.40 | 20.74 | 209,591 | +0.65(+3.24%) |
Nov 23, 2018 | 19.85 | 20.18 | 19.85 | 20.09 | 64,900 | +0.03(+0.15%) |
Nov 21, 2018 | 20.06 | 20.06 | 20.06 | 0 | +0.79(+4.10%) | |
Nov 20, 2018 | 18.76 | 19.44 | 18.72 | 19.27 | 795,049 | +0.02(+0.13%) |
Nov 19, 2018 | 19.89 | 19.91 | 19.23 | 19.25 | 444,408 | -0.32(-1.64%) |
Nov 16, 2018 | 19.43 | 19.65 | 19.29 | 19.57 | 272,600 | -0.67(-3.33%) |
Nov 15, 2018 | 19.63 | 20.46 | 19.60 | 20.24 | 338,023 | +0.15(+0.75%) |
Nov 14, 2018 | 20.19 | 20.31 | 19.82 | 20.09 | 196,857 | +0.69(+3.56%) |
Nov 13, 2018 | 19.28 | 19.72 | 19.22 | 19.40 | 277,418 | +0.53(+2.81%) |
Nov 12, 2018 | 18.91 | 19.04 | 18.71 | 18.87 | 225,240 | -1.80(-8.73%) |
Nov 09, 2018 | 20.38 | 20.68 | 20.24 | 20.68 | 105,400 | +0.78(+3.89%) |
Nov 08, 2018 | 20.09 | 20.37 | 19.90 | 19.90 | 94,646 | -0.51(-2.50%) |
Nov 07, 2018 | 20.37 | 20.44 | 20.18 | 20.41 | 408,660 | +0.02(+0.12%) |
Nov 06, 2018 | 20.22 | 20.43 | 20.22 | 20.39 | 393,596 | -0.08(-0.39%) |
Nov 05, 2018 | 20.50 | 20.56 | 20.23 | 20.46 | 132,557 | -0.82(-3.85%) |
Nov 02, 2018 | 21.58 | 21.60 | 20.97 | 21.28 | 106,900 | +0.19(+0.90%) |
Nov 01, 2018 | 20.56 | 21.15 | 20.35 | 21.09 | 142,110 | +0.93(+4.64%) |
Oct 31, 2018 | 20.13 | 20.38 | 19.97 | 20.16 | 149,499 | +0.61(+3.12%) |
Oct 30, 2018 | 19.14 | 19.60 | 19.05 | 19.55 | 175,576 | +0.33(+1.72%) |
Oct 29, 2018 | 19.64 | 19.97 | 18.93 | 19.22 | 382,271 | +0.82(+4.48%) |
Oct 26, 2018 | 18.24 | 18.61 | 17.90 | 18.39 | 187,900 | -0.30(-1.63%) |
Oct 25, 2018 | 18.67 | 18.95 | 18.37 | 18.70 | 187,440 | +0.41(+2.27%) |
Oct 24, 2018 | 18.93 | 19.00 | 18.28 | 18.29 | 124,677 | -1.85(-9.19%) |
Oct 23, 2018 | 19.30 | 20.19 | 19.29 | 20.14 | 185,087 | -0.27(-1.32%) |
Oct 22, 2018 | 20.48 | 20.52 | 20.25 | 20.41 | 224,284 | +0.36(+1.77%) |
Oct 19, 2018 | 20.24 | 20.49 | 20.01 | 20.05 | 138,300 | -0.73(-3.54%) |
Oct 18, 2018 | 21.29 | 21.29 | 20.69 | 20.79 | 196,788 | -1.07(-4.87%) |
Oct 17, 2018 | 22.17 | 22.18 | 21.79 | 21.85 | 115,842 | -0.18(-0.82%) |
Oct 16, 2018 | 21.79 | 22.06 | 21.64 | 22.03 | 328,729 | +1.03(+4.88%) |
Oct 15, 2018 | 20.94 | 21.06 | 20.89 | 21.00 | 738,555 | -0.02(-0.10%) |
Oct 12, 2018 | 21.34 | 21.37 | 20.76 | 21.02 | 315,100 | +0.15(+0.74%) |
Oct 11, 2018 | 21.16 | 21.52 | 20.72 | 20.87 | 248,735 | -0.11(-0.52%) |
Oct 10, 2018 | 20.99 | 21.40 | 20.79 | 20.98 | 283,995 | -1.07(-4.83%) |
Oct 09, 2018 | 21.75 | 22.10 | 21.73 | 22.05 | 178,709 | -0.02(-0.09%) |
Oct 08, 2018 | 22.09 | 22.22 | 21.86 | 22.07 | 167,027 | -0.69(-3.03%) |
Oct 05, 2018 | 22.68 | 22.80 | 22.52 | 22.75 | 465,600 | -0.42(-1.81%) |
Oct 04, 2018 | 23.71 | 23.71 | 23.01 | 23.18 | 58,088 | -0.69(-2.89%) |
Oct 03, 2018 | 23.89 | 23.99 | 23.58 | 23.86 | 97,512 | +0.21(+0.89%) |
Oct 02, 2018 | 22.92 | 23.99 | 22.92 | 23.66 | 237,272 | +0.61(+2.62%) |
Oct 01, 2018 | 23.14 | 23.32 | 22.99 | 23.05 | 126,043 | +0.33(+1.45%) |
Sep 28, 2018 | 22.52 | 22.82 | 22.48 | 22.72 | 75,500 | -0.37(-1.58%) |
Sep 27, 2018 | 23.03 | 23.25 | 22.95 | 23.09 | 94,183 | -0.32(-1.39%) |
Sep 26, 2018 | 23.23 | 23.65 | 23.23 | 23.41 | 159,231 | -0.44(-1.84%) |
Sep 25, 2018 | 23.73 | 23.94 | 23.73 | 23.85 | 101,259 | +0.30(+1.27%) |
Sep 24, 2018 | 23.62 | 23.67 | 23.53 | 23.55 | 99,639 | +0.09(+0.38%) |
Sep 21, 2018 | 23.56 | 23.66 | 23.45 | 23.46 | 153,600 | -0.63(-2.64%) |
Sep 20, 2018 | 23.92 | 24.14 | 23.82 | 24.09 | 131,879 | +0.81(+3.50%) |
Sep 19, 2018 | 23.14 | 23.33 | 23.08 | 23.28 | 109,646 | +0.10(+0.41%) |
Sep 18, 2018 | 22.74 | 23.28 | 22.74 | 23.18 | 481,010 | +0.48(+2.11%) |
Sep 17, 2018 | 22.85 | 22.92 | 22.70 | 22.70 | 295,799 | -0.34(-1.45%) |
Sep 14, 2018 | 22.98 | 23.20 | 22.85 | 23.04 | 710,400 | +0.38(+1.68%) |
Sep 13, 2018 | 22.57 | 22.74 | 22.43 | 22.66 | 186,187 | +0.86(+3.92%) |
Sep 12, 2018 | 22.36 | 22.39 | 21.25 | 21.80 | 216,569 | -1.14(-4.97%) |
Sep 11, 2018 | 22.82 | 23.03 | 22.76 | 22.95 | 166,459 | -0.34(-1.44%) |
Sep 10, 2018 | 23.57 | 23.57 | 23.24 | 23.28 | 511,565 | +0.51(+2.24%) |
Sep 07, 2018 | 23.03 | 23.31 | 22.73 | 22.77 | 432,500 | -0.95(-4.01%) |
Sep 06, 2018 | 23.89 | 23.91 | 23.65 | 23.72 | 192,559 | -0.55(-2.29%) |
Sep 05, 2018 | 24.63 | 24.63 | 24.09 | 24.27 | 73,937 | -0.64(-2.57%) |
Sep 04, 2018 | 24.74 | 24.93 | 24.65 | 24.91 | 50,438 | -0.52(-2.04%) |
Aug 31, 2018 | 25.43 | 25.43 | 25.43 | 0 | -0.25(-0.97%) | |
Aug 30, 2018 | 25.70 | 25.88 | 25.61 | 25.68 | 37,671 | -0.32(-1.21%) |
Aug 29, 2018 | 25.67 | 26.00 | 25.67 | 26.00 | 44,842 | +0.04(+0.13%) |
Aug 28, 2018 | 26.08 | 26.10 | 25.81 | 25.96 | 76,946 | +0.11(+0.41%) |
Aug 27, 2018 | 25.69 | 25.99 | 25.64 | 25.86 | 59,497 | +0.68(+2.70%) |
Aug 24, 2018 | 24.96 | 25.18 | 24.96 | 25.18 | 54,500 | +0.35(+1.41%) |
Aug 23, 2018 | 24.95 | 25.12 | 24.77 | 24.83 | 45,632 | +0.09(+0.36%) |
Aug 22, 2018 | 24.51 | 24.77 | 24.30 | 24.74 | 149,593 | -0.34(-1.34%) |
Aug 21, 2018 | 24.87 | 25.20 | 24.33 | 25.07 | 119,685 | +0.52(+2.14%) |
Aug 20, 2018 | 24.59 | 24.63 | 24.30 | 24.55 | 105,852 | +0.32(+1.32%) |
Aug 17, 2018 | 23.94 | 24.43 | 23.82 | 24.23 | 1,577,300 | -0.14(-0.57%) |
Aug 16, 2018 | 24.35 | 24.55 | 24.30 | 24.37 | 141,457 | +0.34(+1.41%) |
Aug 15, 2018 | 24.21 | 24.22 | 23.77 | 24.03 | 66,754 | -0.90(-3.61%) |
Aug 14, 2018 | 25.11 | 25.11 | 24.85 | 24.93 | 70,470 | -0.16(-0.62%) |
Aug 13, 2018 | 24.87 | 25.19 | 24.87 | 25.09 | 46,009 | +0.14(+0.54%) |
Aug 10, 2018 | 24.81 | 25.03 | 24.78 | 24.95 | 64,700 | -1.06(-4.08%) |
Aug 09, 2018 | 26.22 | 26.26 | 25.99 | 26.01 | 62,399 | -0.15(-0.57%) |
Aug 08, 2018 | 26.16 | 26.31 | 26.02 | 26.16 | 70,109 | +0.29(+1.12%) |
Aug 07, 2018 | 26.21 | 26.23 | 25.81 | 25.87 | 45,636 | +0.08(+0.31%) |
Aug 06, 2018 | 25.69 | 25.85 | 25.60 | 25.79 | 78,072 | +0.05(+0.19%) |
Aug 03, 2018 | 25.76 | 25.82 | 25.59 | 25.74 | 86,900 | -0.14(-0.52%) |
Aug 02, 2018 | 25.64 | 25.90 | 25.62 | 25.88 | 195,158 | +0.25(+0.96%) |
Aug 01, 2018 | 25.61 | 25.77 | 25.51 | 25.63 | 55,084 | -0.89(-3.37%) |
Jul 31, 2018 | 26.71 | 26.82 | 26.48 | 26.52 | 166,337 | -0.01(-0.04%) |
Jul 30, 2018 | 26.54 | 26.63 | 26.41 | 26.54 | 76,066 | +0.30(+1.16%) |
Jul 27, 2018 | 26.76 | 26.84 | 26.20 | 26.23 | 333,200 | -0.14(-0.53%) |
Jul 26, 2018 | 26.42 | 26.48 | 26.30 | 26.37 | 58,108 | -0.27(-1.03%) |
Jul 25, 2018 | 26.22 | 26.65 | 25.81 | 26.64 | 406,284 | -0.05(-0.17%) |
Jul 24, 2018 | 27.09 | 27.20 | 26.65 | 26.69 | 90,384 | -0.22(-0.82%) |
Jul 23, 2018 | 26.50 | 26.95 | 26.40 | 26.91 | 152,185 | +0.12(+0.47%) |
Jul 20, 2018 | 26.52 | 26.90 | 26.52 | 26.79 | 87,673 | -0.27(-1.00%) |
Jul 19, 2018 | 26.70 | 27.06 | 26.65 | 27.05 | 305,365 | +0.01(+0.04%) |
Jul 18, 2018 | 26.81 | 27.05 | 26.77 | 27.05 | 342,769 | +0.71(+2.70%) |
Jul 17, 2018 | 25.75 | 26.39 | 25.74 | 26.34 | 123,784 | +0.32(+1.23%) |
Jul 16, 2018 | 25.97 | 26.12 | 25.91 | 26.02 | 121,149 | +0.23(+0.87%) |
Jul 13, 2018 | 25.75 | 25.92 | 25.59 | 25.79 | 117,141 | +0.29(+1.16%) |
Jul 12, 2018 | 25.25 | 25.51 | 25.25 | 25.50 | 148,444 | +0.27(+1.07%) |
Jul 11, 2018 | 25.37 | 25.52 | 25.15 | 25.23 | 105,566 | -0.81(-3.13%) |
Jul 10, 2018 | 25.92 | 26.07 | 25.87 | 26.04 | 81,827 | +0.14(+0.54%) |
Jul 09, 2018 | 25.77 | 25.90 | 25.62 | 25.90 | 288,794 | +0.54(+2.11%) |
Jul 06, 2018 | 24.99 | 25.45 | 24.99 | 25.36 | 240,968 | +0.13(+0.54%) |
Jul 05, 2018 | 25.28 | 24.79 | 25.23 | 547,318 | +0.59(+2.39%) | |
Jul 03, 2018 | 24.64 | 24.64 | 24.64 | 0 | -0.38(-1.52%) | |
Jul 02, 2018 | 24.82 | 25.13 | 24.71 | 25.02 | 108,753 | -0.55(-2.15%) |
Jun 29, 2018 | 25.59 | 25.34 | 25.57 | 200,323 | +0.80(+3.23%) | |
Jun 28, 2018 | 24.44 | 25.02 | 24.41 | 24.77 | 417,836 | -0.75(-2.94%) |
Jun 27, 2018 | 25.97 | 26.05 | 25.43 | 25.52 | 209,417 | -0.34(-1.31%) |
Jun 26, 2018 | 25.85 | 25.94 | 25.63 | 25.86 | 181,092 | +0.24(+0.94%) |
Jun 25, 2018 | 26.06 | 26.09 | 25.54 | 25.62 | 111,344 | -1.40(-5.20%) |
Jun 22, 2018 | 27.33 | 27.35 | 26.88 | 27.02 | 98,391 | -0.53(-1.91%) |
Jun 21, 2018 | 27.85 | 27.85 | 27.38 | 27.55 | 358,958 | -0.67(-2.37%) |
Jun 20, 2018 | 28.06 | 28.30 | 27.94 | 28.22 | 654,054 | -0.12(-0.44%) |
Jun 19, 2018 | 27.98 | 28.37 | 27.94 | 28.34 | 304,923 | -0.69(-2.36%) |
Jun 18, 2018 | 28.79 | 29.06 | 28.63 | 29.03 | 102,773 | -0.32(-1.09%) |
Jun 15, 2018 | 29.40 | 29.69 | 29.35 | 68,127 | -0.34(-1.15%) | |
Jun 14, 2018 | 29.68 | 29.81 | 29.65 | 29.69 | 372,773 | +0.32(+1.07%) |
Jun 13, 2018 | 29.37 | 29.53 | 29.24 | 29.38 | 227,285 | +0.23(+0.81%) |
Jun 12, 2018 | 29.12 | 29.18 | 28.99 | 29.14 | 193,630 | -0.63(-2.12%) |
Jun 11, 2018 | 29.63 | 29.82 | 29.59 | 29.77 | 164,116 | +0.43(+1.47%) |
Jun 08, 2018 | 29.34 | 29.35 | 28.81 | 29.34 | 65,577 | +0.52(+1.80%) |
Jun 07, 2018 | 29.28 | 29.28 | 28.62 | 28.82 | 61,654 | -0.46(-1.59%) |
Jun 06, 2018 | 29.02 | 29.30 | 28.83 | 29.29 | 71,577 | +0.66(+2.32%) |
Jun 05, 2018 | 28.70 | 28.79 | 28.47 | 28.62 | 146,335 | +0.78(+2.78%) |
Jun 04, 2018 | 27.88 | 27.90 | 27.73 | 27.84 | 61,085 | +0.20(+0.71%) |
Jun 01, 2018 | 27.70 | 27.70 | 27.44 | 27.65 | 34,254 | +0.09(+0.34%) |
May 31, 2018 | 27.68 | 27.71 | 27.26 | 27.55 | 61,582 | -0.25(-0.88%) |
May 30, 2018 | 27.71 | 27.95 | 27.57 | 27.80 | 91,073 | +0.63(+2.32%) |
May 29, 2018 | 27.45 | 27.63 | 27.05 | 27.17 | 127,670 | -0.68(-2.44%) |
May 25, 2018 | 27.85 | 27.85 | 27.85 | 0 | -0.20(-0.71%) | |
May 24, 2018 | 28.01 | 28.10 | 27.75 | 28.05 | 82,418 | +0.25(+0.90%) |
May 23, 2018 | 27.65 | 27.82 | 27.61 | 27.80 | 51,661 | -0.65(-2.28%) |
May 22, 2018 | 28.57 | 28.65 | 28.37 | 28.45 | 48,763 | -0.08(-0.28%) |
May 21, 2018 | 28.37 | 28.70 | 28.33 | 28.53 | 47,443 | +0.22(+0.78%) |
May 18, 2018 | 28.40 | 28.42 | 28.07 | 28.31 | 44,326 | -0.37(-1.29%) |
May 17, 2018 | 28.76 | 28.80 | 28.60 | 28.68 | 23,158 | -0.05(-0.17%) |
May 16, 2018 | 28.70 | 28.76 | 28.54 | 28.73 | 31,236 | +0.16(+0.56%) |
May 15, 2018 | 28.71 | 28.75 | 28.41 | 28.57 | 75,035 | -0.20(-0.70%) |
May 14, 2018 | 28.78 | 28.96 | 28.76 | 28.77 | 71,030 | +0.16(+0.56%) |
May 11, 2018 | 28.67 | 28.77 | 28.55 | 28.61 | 78,308 | -0.06(-0.21%) |
May 10, 2018 | 28.55 | 28.67 | 28.40 | 28.67 | 72,239 | +0.27(+0.95%) |
May 09, 2018 | 28.20 | 28.50 | 28.20 | 28.40 | 195,708 | +0.30(+1.07%) |
May 08, 2018 | 27.91 | 28.10 | 27.81 | 28.10 | 70,774 | +0.09(+0.32%) |
May 07, 2018 | 28.08 | 28.21 | 27.93 | 28.01 | 62,548 | +0.66(+2.41%) |
May 04, 2018 | 27.02 | 27.35 | 26.93 | 27.35 | 239,208 | +0.36(+1.32%) |
May 03, 2018 | 26.78 | 27.15 | 26.53 | 27.00 | 276,200 | +0.35(+1.29%) |
May 02, 2018 | 26.61 | 26.76 | 26.51 | 26.65 | 54,703 | +0.76(+2.94%) |
May 01, 2018 | 25.25 | 25.89 | 25.25 | 25.89 | 85,411 | +0.25(+0.98%) |
Apr 30, 2018 | 25.58 | 25.73 | 25.49 | 25.64 | 54,470 | -0.52(-1.97%) |
Apr 27, 2018 | 26.44 | 26.45 | 26.05 | 26.16 | 44,379 | -0.04(-0.13%) |
Apr 26, 2018 | 26.05 | 26.27 | 26.02 | 26.19 | 52,563 | +0.50(+1.93%) |
Apr 25, 2018 | 25.92 | 25.92 | 25.43 | 25.70 | 79,886 | -0.04(-0.17%) |
Apr 24, 2018 | 26.00 | 26.07 | 25.59 | 25.74 | 211,621 | +0.08(+0.31%) |
Apr 23, 2018 | 26.07 | 26.18 | 25.50 | 25.66 | 151,919 | -0.35(-1.35%) |
Apr 20, 2018 | 26.09 | 26.15 | 25.84 | 26.01 | 54,282 | -0.34(-1.31%) |
Apr 19, 2018 | 26.77 | 26.77 | 26.31 | 26.36 | 81,616 | -0.86(-3.14%) |
Apr 18, 2018 | 27.23 | 27.26 | 26.88 | 27.21 | 92,333 | -0.39(-1.41%) |
Apr 17, 2018 | 27.11 | 27.61 | 27.05 | 27.60 | 119,810 | +0.64(+2.37%) |
Apr 16, 2018 | 26.97 | 26.97 | 26.73 | 26.96 | 105,194 | +0.23(+0.88%) |
Apr 13, 2018 | 26.84 | 26.86 | 26.57 | 26.73 | 79,152 | -0.26(-0.98%) |
Apr 12, 2018 | 26.76 | 26.99 | 26.75 | 26.99 | 92,205 | +0.68(+2.58%) |
Apr 11, 2018 | 26.32 | 26.64 | 26.28 | 26.31 | 84,785 | -0.29(-1.07%) |
Apr 10, 2018 | 26.39 | 26.66 | 26.30 | 26.59 | 105,749 | +0.66(+2.54%) |
Apr 09, 2018 | 25.89 | 26.38 | 25.89 | 25.93 | 69,577 | +0.08(+0.33%) |
Apr 06, 2018 | 26.00 | 26.14 | 25.80 | 25.85 | 79,930 | -0.16(-0.61%) |
Apr 05, 2018 | 26.09 | 26.21 | 25.94 | 26.01 | 184,823 | +0.07(+0.26%) |
Apr 04, 2018 | 24.93 | 25.98 | 24.91 | 25.94 | 414,368 | -0.34(-1.29%) |
Apr 03, 2018 | 26.29 | 26.44 | 26.01 | 26.28 | 91,222 | +0.12(+0.46%) |
Apr 02, 2018 | 27.07 | 27.07 | 25.86 | 26.16 | 121,770 | -0.82(-3.06%) |
Mar 29, 2018 | 26.98 | 26.98 | 26.98 | 0 | +0.29(+1.11%) | |
Mar 28, 2018 | 26.60 | 26.94 | 26.39 | 26.69 | 850,998 | -0.53(-1.95%) |
Mar 27, 2018 | 27.89 | 28.07 | 27.16 | 27.22 | 245,835 | -0.36(-1.29%) |
Mar 26, 2018 | 27.72 | 27.82 | 27.11 | 27.57 | 47,337 | +0.36(+1.34%) |
Mar 23, 2018 | 27.40 | 27.52 | 27.12 | 27.21 | 105,554 | -0.33(-1.20%) |
Mar 22, 2018 | 27.73 | 27.92 | 27.34 | 27.54 | 99,522 | -0.80(-2.82%) |
Mar 21, 2018 | 28.31 | 28.56 | 28.21 | 28.34 | 132,927 | +0.11(+0.39%) |
Mar 20, 2018 | 27.98 | 28.33 | 27.98 | 28.23 | 92,618 | +0.03(+0.11%) |
Mar 19, 2018 | 28.38 | 28.38 | 27.93 | 28.20 | 61,246 | -0.35(-1.23%) |
Mar 16, 2018 | 28.43 | 28.65 | 28.41 | 28.55 | 53,569 | -0.13(-0.45%) |
Mar 15, 2018 | 28.62 | 28.75 | 28.49 | 28.68 | 53,309 | +0.18(+0.65%) |
Mar 14, 2018 | 28.71 | 28.74 | 28.26 | 28.50 | 81,137 | +0.14(+0.48%) |
Mar 13, 2018 | 28.91 | 29.03 | 28.31 | 28.36 | 197,139 | -0.66(-2.29%) |
Mar 12, 2018 | 28.87 | 29.14 | 28.84 | 29.02 | 83,598 | +0.04(+0.16%) |
Mar 09, 2018 | 28.94 | 29.06 | 28.87 | 28.98 | 46,899 | +0.34(+1.19%) |
Mar 08, 2018 | 28.37 | 28.87 | 28.32 | 28.64 | 95,129 | +0.40(+1.42%) |
Mar 07, 2018 | 28.20 | 28.40 | 27.93 | 28.24 | 69,673 | +0.25(+0.91%) |
Mar 06, 2018 | 27.75 | 28.09 | 27.70 | 27.98 | 56,440 | +0.72(+2.66%) |
Mar 05, 2018 | 26.69 | 27.31 | 26.66 | 27.26 | 78,400 | +0.55(+2.06%) |
Mar 02, 2018 | 26.28 | 26.74 | 26.21 | 26.71 | 76,366 | +0.24(+0.91%) |