Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 26.10 | 27.16 | 26.10 | 26.80 | 27,033 | +1.01(+3.91%) |
Feb 27, 2019 | 25.82 | 25.92 | 25.79 | 25.79 | 3,543 | +0.66(+2.64%) |
Feb 26, 2019 | 25.08 | 25.13 | 25.04 | 25.13 | 7,398 | +0.25(+0.99%) |
Feb 25, 2019 | 24.80 | 24.96 | 24.79 | 24.88 | 546 | +0.41(+1.68%) |
Feb 22, 2019 | 24.21 | 24.73 | 24.21 | 24.47 | 1,548 | +0.48(+2.01%) |
Feb 21, 2019 | 23.93 | 23.99 | 23.82 | 23.99 | 2,424 | -0.81(-3.27%) |
Feb 20, 2019 | 24.99 | 24.99 | 24.80 | 24.80 | 2,594 | -0.46(-1.81%) |
Feb 19, 2019 | 25.97 | 25.97 | 25.26 | 25.26 | 5,375 | -0.59(-2.27%) |
Feb 15, 2019 | 25.05 | 25.85 | 25.05 | 25.85 | 2,374 | +0.90(+3.59%) |
Feb 14, 2019 | 24.95 | 24.95 | 24.95 | 24.95 | 173 | +0.36(+1.47%) |
Feb 13, 2019 | 24.53 | 24.59 | 24.49 | 24.59 | 2,101 | +0.20(+0.84%) |
Feb 12, 2019 | 23.56 | 24.39 | 23.56 | 24.39 | 3,403 | +0.78(+3.29%) |
Feb 11, 2019 | 23.47 | 23.64 | 23.47 | 23.61 | 9,652 | +0.25(+1.06%) |
Feb 08, 2019 | 22.46 | 23.36 | 22.46 | 23.36 | 413 | +0.34(+1.47%) |
Feb 07, 2019 | 23.67 | 23.67 | 22.76 | 23.02 | 4,278 | -0.92(-3.86%) |
Feb 06, 2019 | 23.95 | 23.95 | 23.95 | 23.95 | 47 | -0.27(-1.12%) |
Feb 05, 2019 | 24.02 | 24.54 | 24.02 | 24.22 | 5,061 | +0.34(+1.42%) |
Feb 04, 2019 | 23.92 | 24.01 | 23.65 | 23.88 | 8,831 | -0.15(-0.63%) |
Feb 01, 2019 | 23.91 | 24.03 | 23.90 | 24.03 | 1,445 | +0.03(+0.13%) |
Jan 31, 2019 | 23.55 | 24.00 | 23.49 | 24.00 | 1,969 | +0.89(+3.85%) |
Jan 30, 2019 | 22.98 | 23.54 | 22.73 | 23.11 | 25,559 | +0.27(+1.17%) |
Jan 29, 2019 | 22.28 | 22.85 | 22.28 | 22.84 | 4,433 | +0.40(+1.78%) |
Jan 28, 2019 | 23.24 | 23.24 | 22.38 | 22.44 | 4,554 | -1.07(-4.54%) |
Jan 25, 2019 | 23.53 | 23.53 | 23.50 | 23.50 | 206 | +0.17(+0.73%) |
Jan 24, 2019 | 23.89 | 23.89 | 23.28 | 23.34 | 1,972 | -1.03(-4.21%) |
Jan 23, 2019 | 23.88 | 24.36 | 23.88 | 24.36 | 795 | +0.19(+0.79%) |
Jan 22, 2019 | 25.64 | 25.64 | 23.94 | 24.17 | 15,866 | -0.77(-3.08%) |
Jan 18, 2019 | 24.31 | 24.97 | 24.31 | 24.94 | 18,379 | +0.50(+2.06%) |
Jan 17, 2019 | 24.20 | 24.43 | 24.20 | 24.43 | 785 | +0.52(+2.16%) |
Jan 16, 2019 | 24.45 | 24.81 | 23.87 | 23.92 | 25,152 | -0.43(-1.77%) |
Jan 15, 2019 | 23.24 | 24.41 | 23.24 | 24.35 | 16,290 | +0.92(+3.92%) |
Jan 14, 2019 | 23.85 | 23.85 | 23.43 | 23.43 | 3,757 | -0.89(-3.65%) |
Jan 11, 2019 | 23.61 | 24.32 | 23.61 | 24.32 | 929 | +0.37(+1.55%) |
Jan 10, 2019 | 23.31 | 23.95 | 23.24 | 23.95 | 2,330 | +0.01(+0.06%) |
Jan 09, 2019 | 23.80 | 24.45 | 23.80 | 23.93 | 8,013 | +0.11(+0.44%) |
Jan 08, 2019 | 25.03 | 25.03 | 23.21 | 23.83 | 14,145 | +0.19(+0.80%) |
Jan 07, 2019 | 22.99 | 23.80 | 22.61 | 23.64 | 17,341 | +1.35(+6.07%) |
Jan 04, 2019 | 20.63 | 22.40 | 20.63 | 22.28 | 4,440 | +2.08(+10.28%) |
Jan 03, 2019 | 21.21 | 21.21 | 20.21 | 20.21 | 2,398 | -0.66(-3.18%) |
Jan 02, 2019 | 19.10 | 20.90 | 19.10 | 20.87 | 4,562 | +0.25(+1.22%) |
Dec 31, 2018 | 20.91 | 20.91 | 20.27 | 20.62 | 5,782 | +0.59(+2.95%) |
Dec 28, 2018 | 20.01 | 20.82 | 19.91 | 20.03 | 17,450 | +0.38(+1.92%) |
Dec 27, 2018 | 19.22 | 19.65 | 18.35 | 19.65 | 8,630 | -0.11(-0.56%) |
Dec 26, 2018 | 17.75 | 19.76 | 17.35 | 19.76 | 5,575 | +2.47(+14.31%) |
Dec 24, 2018 | 18.07 | 18.09 | 17.29 | 17.29 | 13,591 | -0.79(-4.35%) |
Dec 21, 2018 | 19.48 | 19.77 | 18.07 | 18.07 | 10,064 | -1.45(-7.41%) |
Dec 20, 2018 | 20.18 | 20.29 | 19.52 | 19.52 | 3,969 | -0.76(-3.75%) |
Dec 19, 2018 | 22.03 | 22.08 | 20.03 | 20.28 | 5,573 | -1.52(-6.98%) |
Dec 18, 2018 | 22.97 | 22.97 | 21.20 | 21.80 | 1,874 | -0.63(-2.80%) |
Dec 17, 2018 | 22.36 | 24.03 | 22.29 | 22.43 | 4,876 | -1.27(-5.37%) |
Dec 14, 2018 | 24.58 | 24.58 | 23.49 | 23.70 | 7,781 | -2.05(-7.96%) |
Dec 13, 2018 | 26.81 | 26.81 | 25.75 | 25.75 | 1,910 | -0.62(-2.34%) |
Dec 12, 2018 | 27.03 | 27.37 | 26.37 | 26.37 | 1,585 | +0.68(+2.65%) |
Dec 11, 2018 | 25.92 | 25.92 | 25.06 | 25.69 | 764 | +0.09(+0.36%) |
Dec 10, 2018 | 25.30 | 25.60 | 24.51 | 25.59 | 3,007 | -0.20(-0.77%) |
Dec 07, 2018 | 27.26 | 27.26 | 25.79 | 25.79 | 830 | -1.43(-5.24%) |
Dec 06, 2018 | 26.55 | 27.22 | 25.46 | 27.22 | 9,864 | -0.49(-1.77%) |
Dec 04, 2018 | 30.69 | 30.69 | 27.71 | 27.71 | 9,960 | -2.69(-8.85%) |
Dec 03, 2018 | 29.64 | 30.45 | 29.64 | 30.40 | 7,272 | +1.14(+3.89%) |
Nov 30, 2018 | 29.26 | 29.26 | 29.26 | 29.26 | 311 | -0.06(-0.22%) |
Nov 29, 2018 | 28.76 | 29.60 | 28.75 | 29.33 | 2,468 | +0.79(+2.76%) |
Nov 28, 2018 | 27.41 | 28.57 | 27.35 | 28.54 | 2,162 | +1.42(+5.23%) |
Nov 27, 2018 | 26.50 | 27.12 | 26.49 | 27.12 | 3,285 | +0.04(+0.14%) |
Nov 26, 2018 | 27.23 | 27.23 | 26.91 | 27.08 | 2,206 | -0.01(-0.03%) |
Nov 23, 2018 | 27.05 | 27.09 | 27.05 | 27.09 | 4,253 | +0.42(+1.59%) |
Nov 21, 2018 | 26.67 | 26.67 | 26.67 | 0 | +0.05(+0.19%) | |
Nov 20, 2018 | 26.38 | 27.09 | 26.38 | 26.62 | 4,904 | -0.76(-2.76%) |
Nov 19, 2018 | 28.00 | 28.00 | 27.37 | 27.37 | 3,214 | -0.62(-2.23%) |
Nov 16, 2018 | 27.95 | 28.03 | 27.95 | 28.00 | 622 | +0.73(+2.69%) |
Nov 15, 2018 | 26.73 | 27.27 | 26.70 | 27.27 | 1,845 | +0.87(+3.30%) |
Nov 14, 2018 | 26.82 | 26.93 | 26.26 | 26.40 | 5,936 | -1.09(-3.98%) |
Nov 13, 2018 | 28.42 | 28.48 | 27.49 | 27.49 | 6,663 | -0.49(-1.76%) |
Nov 12, 2018 | 28.64 | 28.88 | 27.77 | 27.98 | 5,042 | -0.65(-2.25%) |
Nov 09, 2018 | 29.06 | 29.22 | 28.62 | 28.62 | 6,536 | -0.72(-2.46%) |
Nov 08, 2018 | 30.20 | 30.24 | 29.35 | 29.35 | 8,018 | -0.85(-2.82%) |
Nov 07, 2018 | 28.84 | 30.38 | 28.84 | 30.20 | 11,872 | +1.36(+4.73%) |
Nov 06, 2018 | 28.10 | 28.96 | 28.10 | 28.84 | 8,971 | +0.78(+2.78%) |
Nov 05, 2018 | 26.99 | 28.06 | 26.99 | 28.06 | 1,262 | +1.15(+4.26%) |
Nov 02, 2018 | 29.16 | 30.61 | 26.72 | 26.91 | 8,092 | -0.99(-3.54%) |
Nov 01, 2018 | 26.22 | 27.90 | 26.22 | 27.90 | 5,664 | +1.93(+7.42%) |
Oct 31, 2018 | 26.12 | 26.22 | 25.43 | 25.97 | 4,433 | +0.37(+1.43%) |
Oct 30, 2018 | 25.60 | 25.60 | 25.05 | 25.60 | 2,184 | +0.91(+3.69%) |
Oct 29, 2018 | 25.06 | 25.06 | 24.69 | 24.69 | 1,627 | -0.35(-1.39%) |
Oct 26, 2018 | 24.70 | 25.04 | 24.70 | 25.04 | 622 | -0.64(-2.49%) |
Oct 25, 2018 | 24.36 | 25.68 | 24.36 | 25.68 | 1,042 | +0.50(+1.98%) |
Oct 24, 2018 | 27.61 | 27.86 | 25.18 | 25.18 | 1,257 | -3.04(-10.77%) |
Oct 23, 2018 | 27.89 | 28.42 | 26.61 | 28.22 | 3,154 | -0.29(-1.01%) |
Oct 22, 2018 | 28.91 | 28.91 | 27.72 | 28.51 | 6,359 | -1.52(-5.07%) |
Oct 19, 2018 | 30.17 | 30.17 | 30.03 | 30.03 | 415 | -0.09(-0.29%) |
Oct 18, 2018 | 31.13 | 31.13 | 29.59 | 30.12 | 3,137 | -1.02(-3.28%) |
Oct 17, 2018 | 30.64 | 31.14 | 30.00 | 31.14 | 13,905 | +0.07(+0.22%) |
Oct 16, 2018 | 29.19 | 31.41 | 29.19 | 31.07 | 21,396 | +2.27(+7.88%) |
Oct 15, 2018 | 28.60 | 28.80 | 28.39 | 28.80 | 760 | -0.10(-0.35%) |
Oct 12, 2018 | 28.58 | 28.90 | 28.48 | 28.90 | 17,638 | +0.07(+0.23%) |
Oct 11, 2018 | 30.08 | 30.27 | 28.09 | 28.84 | 11,813 | -2.79(-8.81%) |
Oct 10, 2018 | 32.34 | 32.34 | 31.28 | 31.62 | 6,356 | -1.38(-4.17%) |
Oct 09, 2018 | 32.38 | 33.21 | 32.01 | 33.00 | 2,991 | +0.38(+1.16%) |
Oct 08, 2018 | 32.57 | 32.64 | 31.93 | 32.62 | 5,508 | +0.05(+0.16%) |
Oct 05, 2018 | 33.65 | 33.65 | 32.57 | 32.57 | 830 | -0.44(-1.34%) |
Oct 04, 2018 | 33.57 | 33.57 | 32.72 | 33.01 | 15,346 | -1.43(-4.14%) |
Oct 03, 2018 | 33.73 | 34.72 | 33.73 | 34.44 | 3,959 | +0.75(+2.23%) |
Oct 02, 2018 | 33.75 | 33.87 | 33.54 | 33.68 | 6,584 | -0.05(-0.14%) |
Oct 01, 2018 | 35.69 | 35.69 | 33.51 | 33.73 | 38,341 | -1.96(-5.48%) |
Sep 28, 2018 | 35.12 | 35.69 | 35.12 | 35.69 | 1,660 | +0.32(+0.91%) |
Sep 27, 2018 | 34.78 | 35.55 | 34.72 | 35.37 | 3,921 | +0.55(+1.57%) |
Sep 26, 2018 | 35.00 | 35.17 | 34.79 | 34.82 | 8,634 | +0.27(+0.79%) |
Sep 25, 2018 | 34.63 | 35.25 | 34.55 | 34.55 | 7,411 | -0.11(-0.31%) |
Sep 24, 2018 | 34.71 | 34.87 | 34.61 | 34.66 | 3,482 | -0.08(-0.22%) |
Sep 21, 2018 | 35.53 | 35.53 | 34.73 | 34.73 | 2,597 | -0.08(-0.22%) |
Sep 20, 2018 | 34.70 | 34.81 | 34.70 | 34.81 | 702 | +0.81(+2.38%) |
Sep 19, 2018 | 34.32 | 34.40 | 33.84 | 34.00 | 4,434 | -0.03(-0.09%) |
Sep 18, 2018 | 33.62 | 34.18 | 33.54 | 34.03 | 4,399 | +0.87(+2.63%) |
Sep 17, 2018 | 33.19 | 33.26 | 33.13 | 33.16 | 1,342 | -0.42(-1.24%) |
Sep 14, 2018 | 33.93 | 34.02 | 33.52 | 33.58 | 1,973 | -0.38(-1.11%) |
Sep 13, 2018 | 34.23 | 34.23 | 33.53 | 33.95 | 1,870 | +0.26(+0.77%) |
Sep 12, 2018 | 32.64 | 33.71 | 32.64 | 33.69 | 7,206 | +1.06(+3.24%) |
Sep 11, 2018 | 32.49 | 33.12 | 32.25 | 32.63 | 12,303 | -0.46(-1.39%) |
Sep 10, 2018 | 34.21 | 34.21 | 32.94 | 33.09 | 9,819 | -0.80(-2.37%) |
Sep 07, 2018 | 33.64 | 34.09 | 33.37 | 33.90 | 6,440 | +0.06(+0.17%) |
Sep 06, 2018 | 34.82 | 34.82 | 33.28 | 33.84 | 7,865 | -1.23(-3.51%) |
Sep 05, 2018 | 34.52 | 35.07 | 34.51 | 35.07 | 6,192 | +0.18(+0.51%) |
Sep 04, 2018 | 36.00 | 36.00 | 34.06 | 34.89 | 16,822 | -1.10(-3.07%) |
Aug 31, 2018 | 36.00 | 36.00 | 36.00 | 0 | -0.00(-0.00%) | |
Aug 30, 2018 | 36.96 | 36.96 | 35.52 | 36.00 | 11,131 | -0.61(-1.67%) |
Aug 29, 2018 | 35.44 | 36.71 | 35.38 | 36.61 | 10,361 | +0.83(+2.31%) |
Aug 28, 2018 | 35.95 | 35.95 | 35.44 | 35.78 | 9,018 | +0.18(+0.50%) |
Aug 27, 2018 | 35.06 | 35.86 | 35.06 | 35.60 | 16,485 | +0.54(+1.54%) |
Aug 24, 2018 | 35.21 | 35.33 | 34.75 | 35.06 | 9,764 | -0.10(-0.29%) |
Aug 23, 2018 | 35.69 | 35.69 | 34.66 | 35.17 | 8,419 | -0.49(-1.37%) |
Aug 22, 2018 | 35.34 | 35.86 | 34.97 | 35.65 | 13,118 | +0.20(+0.56%) |
Aug 21, 2018 | 35.75 | 35.75 | 35.23 | 35.45 | 12,550 | +0.35(+0.99%) |
Aug 20, 2018 | 35.50 | 35.50 | 35.06 | 35.11 | 21,754 | +0.23(+0.66%) |
Aug 17, 2018 | 34.17 | 34.90 | 33.84 | 34.88 | 11,530 | +0.48(+1.40%) |
Aug 16, 2018 | 33.69 | 34.65 | 33.69 | 34.40 | 8,652 | +1.43(+4.35%) |
Aug 15, 2018 | 33.80 | 33.80 | 32.44 | 32.96 | 3,704 | -0.87(-2.56%) |
Aug 14, 2018 | 32.89 | 33.83 | 32.89 | 33.83 | 5,601 | +0.87(+2.63%) |
Aug 13, 2018 | 33.36 | 33.36 | 32.93 | 32.96 | 1,975 | -0.53(-1.58%) |
Aug 10, 2018 | 33.40 | 34.18 | 33.27 | 33.49 | 13,088 | -0.97(-2.82%) |
Aug 09, 2018 | 35.38 | 35.38 | 34.17 | 34.46 | 13,794 | -0.41(-1.19%) |
Aug 08, 2018 | 34.41 | 35.14 | 33.94 | 34.88 | 16,544 | +1.28(+3.81%) |
Aug 07, 2018 | 33.69 | 33.98 | 33.25 | 33.60 | 5,192 | +0.53(+1.60%) |
Aug 06, 2018 | 32.69 | 33.29 | 32.49 | 33.07 | 17,047 | +0.19(+0.59%) |
Aug 03, 2018 | 32.24 | 32.87 | 32.24 | 32.87 | 8,829 | +1.04(+3.28%) |
Aug 02, 2018 | 31.74 | 31.83 | 31.74 | 31.83 | 681 | -0.03(-0.10%) |
Aug 01, 2018 | 32.10 | 32.15 | 31.78 | 31.86 | 1,921 | +0.04(+0.11%) |
Jul 31, 2018 | 31.37 | 31.83 | 31.29 | 31.83 | 2,154 | +1.31(+4.29%) |
Jul 30, 2018 | 29.98 | 30.57 | 29.98 | 30.52 | 2,300 | -0.10(-0.33%) |
Jul 27, 2018 | 32.97 | 32.97 | 30.31 | 30.62 | 3,635 | -1.52(-4.73%) |
Jul 26, 2018 | 31.35 | 32.14 | 31.16 | 32.14 | 2,256 | +0.61(+1.95%) |
Jul 25, 2018 | 31.66 | 31.87 | 31.53 | 31.53 | 4,426 | +0.20(+0.62%) |
Jul 24, 2018 | 31.81 | 31.91 | 31.26 | 31.33 | 2,054 | +0.26(+0.83%) |
Jul 23, 2018 | 31.20 | 31.20 | 30.76 | 31.07 | 2,787 | +0.03(+0.09%) |
Jul 20, 2018 | 31.38 | 31.38 | 31.00 | 31.05 | 2,842 | -0.54(-1.71%) |
Jul 19, 2018 | 31.34 | 31.58 | 30.69 | 31.58 | 6,207 | -0.43(-1.34%) |
Jul 18, 2018 | 31.50 | 32.01 | 31.50 | 32.01 | 1,307 | +0.25(+0.78%) |
Jul 17, 2018 | 31.53 | 31.82 | 31.32 | 31.77 | 11,294 | +0.74(+2.39%) |
Jul 16, 2018 | 32.63 | 32.63 | 30.88 | 31.03 | 2,818 | -0.80(-2.51%) |
Jul 13, 2018 | 31.91 | 32.09 | 31.82 | 31.82 | 3,585 | -0.18(-0.57%) |
Jul 12, 2018 | 31.19 | 32.10 | 31.19 | 32.01 | 3,880 | +1.01(+3.26%) |
Jul 11, 2018 | 31.00 | 31.00 | 30.75 | 31.00 | 2,161 | -0.50(-1.59%) |
Jul 10, 2018 | 31.10 | 31.50 | 31.05 | 31.50 | 4,302 | -0.14(-0.43%) |
Jul 09, 2018 | 32.84 | 35.44 | 31.23 | 31.63 | 18,224 | +0.69(+2.21%) |
Jul 06, 2018 | 29.07 | 30.95 | 29.07 | 30.95 | 7,333 | +2.12(+7.35%) |
Jul 05, 2018 | 28.45 | 28.89 | 28.45 | 28.83 | 1,611 | +0.38(+1.35%) |
Jul 03, 2018 | 28.45 | 28.45 | 28.45 | 0 | +0.63(+2.25%) | |
Jul 02, 2018 | 27.63 | 27.82 | 27.63 | 27.82 | 2,225 | +0.01(+0.03%) |
Jun 29, 2018 | 28.21 | 27.81 | 27.81 | 1,546 | +0.17(+0.63%) | |
Jun 28, 2018 | 27.06 | 27.64 | 26.68 | 27.64 | 1,824 | +0.83(+3.09%) |
Jun 27, 2018 | 27.26 | 27.26 | 26.73 | 26.81 | 1,872 | -0.82(-2.97%) |
Jun 26, 2018 | 27.37 | 27.63 | 27.37 | 27.63 | 707 | -0.40(-1.42%) |
Jun 25, 2018 | 28.45 | 28.45 | 27.60 | 28.02 | 10,561 | -1.00(-3.44%) |
Jun 22, 2018 | 29.02 | 29.02 | 29.02 | 29.02 | 265 | +0.13(+0.47%) |
Jun 21, 2018 | 29.17 | 29.24 | 28.89 | 28.89 | 1,580 | -0.66(-2.25%) |
Jun 20, 2018 | 29.47 | 29.57 | 29.25 | 29.55 | 2,151 | +0.67(+2.33%) |
Jun 19, 2018 | 27.89 | 28.88 | 27.89 | 28.88 | 2,426 | +0.96(+3.44%) |
Jun 18, 2018 | 28.54 | 28.67 | 27.90 | 27.92 | 5,534 | -1.09(-3.76%) |
Jun 15, 2018 | 28.90 | 29.03 | 28.90 | 29.01 | 1,108 | -0.20(-0.70%) |
Jun 14, 2018 | 28.69 | 29.41 | 28.69 | 29.21 | 2,164 | -0.09(-0.32%) |
Jun 13, 2018 | 29.07 | 29.70 | 29.06 | 29.31 | 4,488 | +0.30(+1.03%) |
Jun 12, 2018 | 30.31 | 30.31 | 28.92 | 29.01 | 3,803 | -0.18(-0.63%) |
Jun 11, 2018 | 28.64 | 29.38 | 28.54 | 29.19 | 2,844 | +0.58(+2.04%) |
Jun 08, 2018 | 27.87 | 28.86 | 27.87 | 28.61 | 9,604 | +1.02(+3.69%) |
Jun 07, 2018 | 27.53 | 27.78 | 26.95 | 27.59 | 8,686 | +0.13(+0.47%) |
Jun 06, 2018 | 27.60 | 27.46 | 4,186 | +1.49(+5.74%) | ||
Jun 05, 2018 | 26.15 | 26.46 | 25.97 | 25.97 | 6,038 | +0.41(+1.60%) |
Jun 04, 2018 | 25.56 | 25.56 | 25.56 | 25.56 | 291 | +0.19(+0.76%) |
Jun 01, 2018 | 25.06 | 25.58 | 25.06 | 25.37 | 1,493 | +0.47(+1.90%) |
May 31, 2018 | 25.19 | 25.19 | 24.73 | 24.90 | 626 | -0.84(-3.25%) |
May 30, 2018 | 25.23 | 25.73 | 25.21 | 25.73 | 2,576 | +1.40(+5.77%) |
May 29, 2018 | 24.14 | 24.33 | 23.73 | 24.33 | 2,103 | -0.58(-2.32%) |
May 25, 2018 | 24.91 | 24.91 | 24.91 | 0 | +0.16(+0.66%) | |
May 24, 2018 | 24.59 | 24.85 | 24.59 | 24.74 | 1,466 | +0.52(+2.14%) |
May 23, 2018 | 24.11 | 24.26 | 24.11 | 24.22 | 1,579 | -0.40(-1.62%) |
May 22, 2018 | 24.48 | 24.62 | 24.48 | 24.62 | 839 | +0.34(+1.41%) |
May 21, 2018 | 25.24 | 25.35 | 24.13 | 24.28 | 5,469 | -0.96(-3.78%) |
May 18, 2018 | 25.22 | 25.24 | 25.18 | 25.24 | 1,086 | +0.11(+0.44%) |
May 17, 2018 | 24.89 | 25.15 | 24.89 | 25.13 | 1,998 | +0.40(+1.60%) |
May 16, 2018 | 24.27 | 24.84 | 24.27 | 24.73 | 5,877 | +0.63(+2.62%) |
May 15, 2018 | 23.69 | 24.24 | 23.69 | 24.10 | 7,434 | -0.04(-0.16%) |
May 14, 2018 | 24.22 | 24.52 | 23.86 | 24.14 | 4,106 | +0.35(+1.45%) |
May 11, 2018 | 22.21 | 23.83 | 22.21 | 23.79 | 10,394 | +1.86(+8.50%) |
May 10, 2018 | 21.93 | 21.93 | 21.93 | 21.93 | 1,259 | +0.06(+0.26%) |
May 09, 2018 | 20.89 | 21.87 | 20.68 | 21.87 | 2,700 | +0.94(+4.49%) |
May 08, 2018 | 20.92 | 21.14 | 20.91 | 20.93 | 5,620 | +0.32(+1.55%) |
May 07, 2018 | 20.67 | 20.75 | 20.61 | 20.61 | 5,503 | -0.13(-0.65%) |
May 04, 2018 | 20.06 | 20.75 | 20.06 | 20.75 | 1,108 | +0.71(+3.55%) |
May 03, 2018 | 20.39 | 20.39 | 19.66 | 20.04 | 6,789 | -0.74(-3.54%) |
May 02, 2018 | 21.14 | 21.14 | 20.77 | 20.77 | 402 | -0.63(-2.94%) |
May 01, 2018 | 22.00 | 22.00 | 21.11 | 21.40 | 2,015 | -1.13(-5.03%) |
Apr 30, 2018 | 22.53 | 22.53 | 22.53 | 22.53 | 125 | +0.31(+1.41%) |
Apr 27, 2018 | 22.41 | 22.51 | 22.22 | 22.22 | 1,037 | +1.01(+4.75%) |
Apr 25, 2018 | 21.21 | 21.21 | 21.21 | 78 | -1.19(-5.33%) | |
Apr 24, 2018 | 22.37 | 22.48 | 22.32 | 22.41 | 1,655 | +0.18(+0.82%) |
Apr 23, 2018 | 22.67 | 22.68 | 22.23 | 22.23 | 945 | -0.31(-1.36%) |
Apr 20, 2018 | 22.53 | 22.53 | 22.53 | 22.53 | 267 | -0.52(-2.26%) |
Apr 19, 2018 | 23.06 | 23.07 | 22.70 | 23.05 | 4,148 | -0.64(-2.68%) |
Apr 18, 2018 | 23.69 | 23.69 | 23.69 | 23.69 | 560 | +0.20(+0.83%) |
Apr 17, 2018 | 22.84 | 23.49 | 22.81 | 23.49 | 25,662 | +0.93(+4.13%) |
Apr 16, 2018 | 22.73 | 22.73 | 22.55 | 22.56 | 790 | +0.16(+0.73%) |
Apr 13, 2018 | 22.87 | 22.87 | 22.31 | 22.40 | 650 | -0.63(-2.75%) |
Apr 12, 2018 | 23.06 | 23.11 | 22.99 | 23.03 | 2,720 | -0.12(-0.54%) |
Apr 11, 2018 | 22.39 | 23.24 | 22.39 | 23.16 | 1,990 | +0.22(+0.95%) |
Apr 10, 2018 | 22.00 | 22.94 | 21.95 | 22.94 | 7,450 | +1.47(+6.87%) |
Apr 09, 2018 | 21.41 | 21.66 | 21.02 | 21.47 | 6,245 | +0.84(+4.05%) |
Apr 06, 2018 | 21.97 | 22.03 | 20.32 | 20.63 | 6,862 | -2.03(-8.95%) |
Apr 05, 2018 | 22.95 | 22.95 | 22.66 | 22.66 | 2,233 | -0.11(-0.46%) |
Apr 04, 2018 | 20.18 | 22.76 | 20.18 | 22.76 | 4,025 | +1.34(+6.23%) |
Apr 03, 2018 | 20.53 | 21.69 | 20.30 | 21.43 | 3,602 | +0.90(+4.40%) |
Apr 02, 2018 | 22.08 | 22.26 | 20.17 | 20.52 | 6,334 | -2.17(-9.57%) |
Mar 29, 2018 | 22.70 | 22.70 | 22.70 | 0 | +0.61(+2.74%) | |
Mar 28, 2018 | 21.18 | 22.47 | 21.18 | 22.09 | 4,301 | +0.59(+2.74%) |
Mar 27, 2018 | 22.73 | 22.87 | 21.27 | 21.50 | 4,479 | -1.30(-5.71%) |
Mar 26, 2018 | 22.34 | 22.82 | 21.51 | 22.80 | 5,053 | +0.51(+2.29%) |
Mar 23, 2018 | 23.25 | 23.25 | 22.29 | 22.29 | 4,303 | -0.92(-3.98%) |
Mar 22, 2018 | 24.02 | 24.51 | 23.22 | 23.22 | 5,852 | -2.03(-8.03%) |
Mar 21, 2018 | 25.31 | 25.36 | 25.25 | 25.25 | 2,459 | +0.28(+1.12%) |
Mar 20, 2018 | 25.23 | 25.23 | 24.97 | 24.97 | 1,140 | +0.08(+0.32%) |
Mar 19, 2018 | 26.14 | 26.14 | 24.89 | 24.89 | 3,381 | -1.73(-6.50%) |
Mar 16, 2018 | 26.55 | 26.62 | 26.55 | 26.62 | 389 | +0.32(+1.21%) |
Mar 15, 2018 | 26.96 | 27.05 | 26.30 | 26.30 | 3,904 | -0.72(-2.67%) |
Mar 14, 2018 | 27.17 | 27.45 | 26.89 | 27.02 | 2,398 | -0.21(-0.77%) |
Mar 13, 2018 | 28.04 | 28.04 | 27.21 | 27.23 | 2,688 | -0.21(-0.77%) |
Mar 12, 2018 | 26.81 | 27.51 | 26.81 | 27.44 | 9,447 | +0.33(+1.23%) |
Mar 09, 2018 | 27.63 | 27.63 | 26.24 | 27.11 | 6,886 | +1.33(+5.17%) |
Mar 08, 2018 | 25.18 | 25.95 | 25.18 | 25.77 | 4,606 | +0.64(+2.53%) |
Mar 07, 2018 | 24.75 | 25.14 | 24.67 | 25.14 | 1,498 | +0.26(+1.04%) |
Mar 06, 2018 | 24.98 | 24.98 | 24.76 | 24.88 | 2,244 | -0.09(-0.34%) |
Mar 05, 2018 | 23.89 | 25.18 | 23.89 | 24.96 | 2,530 | +0.49(+2.00%) |
Mar 02, 2018 | 22.01 | 24.48 | 22.01 | 24.48 | 4,545 | +0.89(+3.75%) |