Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 24.54 | 24.63 | 24.08 | 24.54 | 641,432 | -0.10(-0.41%) |
Jan 30, 2019 | 25.09 | 25.09 | 24.48 | 24.64 | 908,097 | -0.35(-1.42%) |
Jan 29, 2019 | 25.13 | 25.23 | 24.92 | 24.99 | 425,691 | -0.15(-0.60%) |
Jan 28, 2019 | 24.64 | 25.14 | 24.64 | 25.14 | 540,181 | +0.34(+1.36%) |
Jan 25, 2019 | 24.87 | 24.88 | 24.60 | 24.81 | 361,853 | +0.12(+0.48%) |
Jan 24, 2019 | 24.66 | 24.80 | 24.51 | 24.69 | 379,655 | -0.03(-0.14%) |
Jan 23, 2019 | 24.42 | 24.78 | 24.42 | 24.72 | 538,525 | +0.04(+0.17%) |
Jan 22, 2019 | 24.84 | 24.87 | 24.43 | 24.68 | 714,453 | -0.30(-1.18%) |
Jan 18, 2019 | 24.47 | 25.12 | 24.31 | 24.97 | 568,152 | +0.55(+2.24%) |
Jan 17, 2019 | 24.01 | 24.55 | 24.01 | 24.43 | 896,195 | +0.12(+0.49%) |
Jan 16, 2019 | 24.51 | 24.52 | 23.91 | 24.31 | 602,748 | +0.27(+1.12%) |
Jan 15, 2019 | 23.46 | 24.07 | 23.03 | 24.04 | 749,067 | +0.50(+2.11%) |
Jan 14, 2019 | 23.40 | 23.73 | 23.35 | 23.54 | 432,933 | +0.02(+0.07%) |
Jan 11, 2019 | 23.42 | 23.57 | 23.25 | 23.52 | 364,224 | -0.07(-0.29%) |
Jan 10, 2019 | 23.52 | 23.68 | 23.28 | 23.59 | 386,228 | +0.02(+0.07%) |
Jan 09, 2019 | 23.52 | 23.70 | 23.25 | 23.57 | 467,518 | +0.09(+0.39%) |
Jan 08, 2019 | 23.37 | 23.58 | 23.15 | 23.48 | 542,457 | +0.16(+0.69%) |
Jan 07, 2019 | 23.16 | 23.42 | 22.84 | 23.32 | 633,188 | +0.07(+0.29%) |
Jan 04, 2019 | 22.94 | 23.42 | 22.85 | 23.25 | 417,458 | +0.65(+2.87%) |
Jan 03, 2019 | 22.92 | 23.20 | 21.48 | 22.60 | 1,002,461 | -0.36(-1.58%) |
Jan 02, 2019 | 22.30 | 22.98 | 21.84 | 22.97 | 744,955 | +0.44(+1.95%) |
Dec 31, 2018 | 22.30 | 22.53 | 22.01 | 22.53 | 700,112 | +0.34(+1.52%) |
Dec 28, 2018 | 21.84 | 22.52 | 21.80 | 22.19 | 584,395 | +0.34(+1.54%) |
Dec 27, 2018 | 21.34 | 21.86 | 21.09 | 21.85 | 604,706 | +0.09(+0.43%) |
Dec 26, 2018 | 21.09 | 21.79 | 20.81 | 21.76 | 548,258 | +0.73(+3.49%) |
Dec 24, 2018 | 21.20 | 21.40 | 20.98 | 21.03 | 321,304 | -0.31(-1.46%) |
Dec 21, 2018 | 21.36 | 21.83 | 21.29 | 21.34 | 1,976,675 | -0.05(-0.24%) |
Dec 20, 2018 | 21.14 | 21.57 | 21.09 | 21.39 | 633,889 | +0.20(+0.96%) |
Dec 19, 2018 | 22.06 | 22.16 | 21.10 | 21.19 | 725,511 | -0.88(-3.98%) |
Dec 18, 2018 | 22.42 | 22.65 | 21.97 | 22.06 | 723,172 | -0.15(-0.68%) |
Dec 17, 2018 | 22.38 | 22.76 | 22.18 | 22.22 | 966,926 | -0.24(-1.05%) |
Dec 14, 2018 | 22.50 | 22.86 | 22.41 | 22.45 | 624,469 | -0.20(-0.89%) |
Dec 13, 2018 | 22.92 | 22.92 | 22.40 | 22.65 | 606,682 | -0.27(-1.18%) |
Dec 12, 2018 | 22.98 | 23.25 | 22.73 | 22.92 | 429,417 | +0.17(+0.74%) |
Dec 11, 2018 | 23.10 | 23.30 | 22.64 | 22.76 | 593,384 | -0.07(-0.30%) |
Dec 10, 2018 | 23.14 | 23.27 | 22.46 | 22.82 | 722,364 | -0.31(-1.35%) |
Dec 07, 2018 | 23.26 | 23.62 | 22.83 | 23.14 | 579,296 | -0.12(-0.51%) |
Dec 06, 2018 | 22.84 | 23.27 | 22.59 | 23.25 | 690,416 | +0.08(+0.36%) |
Dec 04, 2018 | 24.20 | 24.24 | 23.14 | 23.17 | 692,287 | -1.10(-4.52%) |
Dec 03, 2018 | 24.54 | 24.54 | 23.82 | 24.27 | 509,744 | -0.03(-0.14%) |
Nov 30, 2018 | 23.79 | 24.38 | 23.79 | 24.30 | 658,733 | +0.40(+1.69%) |
Nov 29, 2018 | 23.70 | 23.99 | 23.47 | 23.89 | 429,130 | +0.08(+0.32%) |
Nov 28, 2018 | 23.35 | 23.85 | 23.05 | 23.82 | 406,181 | +0.48(+2.06%) |
Nov 27, 2018 | 23.41 | 23.52 | 23.23 | 23.34 | 337,329 | -0.12(-0.50%) |
Nov 26, 2018 | 23.22 | 23.64 | 23.17 | 23.46 | 361,248 | +0.49(+2.13%) |
Nov 23, 2018 | 22.76 | 23.17 | 22.72 | 22.97 | 140,022 | +0.03(+0.15%) |
Nov 21, 2018 | 22.93 | 22.93 | 22.93 | 0 | +0.16(+0.70%) | |
Nov 20, 2018 | 23.18 | 23.25 | 22.71 | 22.77 | 456,284 | -0.52(-2.24%) |
Nov 19, 2018 | 23.14 | 23.46 | 23.00 | 23.30 | 436,554 | +0.04(+0.18%) |
Nov 16, 2018 | 23.13 | 23.33 | 23.02 | 23.25 | 521,794 | -0.05(-0.22%) |
Nov 15, 2018 | 22.81 | 23.39 | 22.73 | 23.30 | 350,031 | +0.38(+1.66%) |
Nov 14, 2018 | 23.49 | 23.59 | 22.68 | 22.92 | 372,152 | -0.41(-1.77%) |
Nov 13, 2018 | 23.42 | 23.84 | 23.19 | 23.34 | 428,233 | +0.00(+0.00%) |
Nov 12, 2018 | 23.34 | 23.72 | 23.25 | 23.34 | 393,529 | +0.00(+0.00%) |
Nov 09, 2018 | 23.74 | 23.96 | 23.28 | 23.34 | 461,208 | -0.46(-1.91%) |
Nov 08, 2018 | 23.58 | 23.89 | 23.55 | 23.79 | 233,357 | +0.15(+0.64%) |
Nov 07, 2018 | 23.57 | 23.70 | 23.01 | 23.64 | 401,481 | +0.10(+0.43%) |
Nov 06, 2018 | 23.37 | 23.72 | 23.25 | 23.54 | 348,691 | +0.09(+0.39%) |
Nov 05, 2018 | 23.42 | 23.68 | 23.35 | 23.45 | 409,682 | -0.01(-0.04%) |
Nov 02, 2018 | 23.48 | 23.72 | 23.17 | 23.46 | 492,330 | +0.06(+0.25%) |
Nov 01, 2018 | 23.60 | 23.77 | 23.33 | 23.40 | 635,573 | -0.20(-0.85%) |
Oct 31, 2018 | 23.84 | 23.94 | 23.55 | 23.60 | 724,697 | -0.07(-0.28%) |
Oct 30, 2018 | 23.50 | 23.70 | 23.30 | 23.67 | 772,504 | +0.29(+1.22%) |
Oct 29, 2018 | 23.19 | 23.68 | 23.13 | 23.38 | 841,587 | +0.34(+1.49%) |
Oct 26, 2018 | 22.96 | 23.33 | 22.68 | 23.04 | 700,073 | -0.09(-0.40%) |
Oct 25, 2018 | 22.50 | 23.36 | 22.34 | 23.13 | 1,104,773 | +0.73(+3.25%) |
Oct 24, 2018 | 23.18 | 23.18 | 22.38 | 22.40 | 758,070 | -0.82(-3.54%) |
Oct 23, 2018 | 22.94 | 23.40 | 22.77 | 23.22 | 796,941 | -0.06(-0.25%) |
Oct 22, 2018 | 24.40 | 24.49 | 23.26 | 23.28 | 824,894 | -1.06(-4.37%) |
Oct 19, 2018 | 24.25 | 24.58 | 24.10 | 24.35 | 734,916 | +0.01(+0.03%) |
Oct 18, 2018 | 24.52 | 25.07 | 24.32 | 24.34 | 939,169 | -0.38(-1.53%) |
Oct 17, 2018 | 25.02 | 25.15 | 24.01 | 24.71 | 1,144,444 | -0.19(-0.77%) |
Oct 16, 2018 | 24.65 | 24.99 | 24.14 | 24.91 | 914,653 | +0.34(+1.40%) |
Oct 15, 2018 | 24.41 | 24.87 | 24.32 | 24.56 | 792,355 | +0.13(+0.51%) |
Oct 12, 2018 | 25.59 | 25.59 | 24.00 | 24.44 | 804,601 | -1.00(-3.92%) |
Oct 11, 2018 | 26.35 | 26.36 | 25.43 | 25.43 | 676,771 | -0.97(-3.68%) |
Oct 10, 2018 | 26.76 | 27.13 | 26.38 | 26.41 | 568,459 | -0.30(-1.13%) |
Oct 09, 2018 | 26.68 | 27.05 | 26.57 | 26.71 | 408,734 | -0.04(-0.16%) |
Oct 08, 2018 | 26.52 | 26.86 | 26.40 | 26.75 | 223,435 | +0.21(+0.79%) |
Oct 05, 2018 | 26.94 | 26.94 | 26.47 | 26.54 | 357,733 | -0.30(-1.12%) |
Oct 04, 2018 | 26.74 | 27.14 | 26.73 | 26.84 | 420,055 | +0.03(+0.09%) |
Oct 03, 2018 | 26.36 | 26.86 | 26.26 | 26.82 | 453,129 | +0.49(+1.88%) |
Oct 02, 2018 | 26.26 | 26.50 | 26.05 | 26.32 | 388,417 | -0.01(-0.03%) |
Oct 01, 2018 | 26.96 | 26.96 | 26.28 | 26.33 | 338,186 | -0.49(-1.81%) |
Sep 28, 2018 | 26.65 | 26.99 | 25.69 | 26.82 | 400,690 | +0.13(+0.47%) |
Sep 27, 2018 | 26.90 | 27.19 | 26.69 | 26.69 | 446,877 | -0.25(-0.93%) |
Sep 26, 2018 | 27.45 | 27.45 | 26.84 | 26.94 | 414,627 | -0.46(-1.68%) |
Sep 25, 2018 | 27.40 | 27.53 | 27.28 | 27.40 | 312,646 | -0.04(-0.15%) |
Sep 24, 2018 | 27.82 | 27.91 | 27.28 | 27.45 | 346,916 | -0.46(-1.65%) |
Sep 21, 2018 | 27.95 | 28.16 | 27.66 | 27.91 | 1,623,164 | -0.13(-0.45%) |
Sep 20, 2018 | 27.91 | 28.16 | 27.72 | 28.03 | 342,631 | +0.25(+0.90%) |
Sep 19, 2018 | 27.40 | 27.87 | 27.36 | 27.78 | 406,666 | +0.34(+1.22%) |
Sep 18, 2018 | 27.99 | 27.99 | 27.45 | 27.45 | 308,224 | -0.46(-1.65%) |
Sep 17, 2018 | 28.03 | 28.16 | 27.70 | 27.91 | 406,690 | -0.08(-0.30%) |
Sep 14, 2018 | 27.74 | 28.16 | 27.70 | 27.99 | 250,699 | +0.29(+1.06%) |
Sep 13, 2018 | 27.91 | 27.91 | 27.57 | 27.70 | 304,500 | -0.08(-0.30%) |
Sep 12, 2018 | 28.12 | 28.12 | 27.66 | 27.78 | 390,184 | -0.38(-1.34%) |
Sep 11, 2018 | 28.33 | 28.45 | 27.91 | 28.16 | 334,847 | -0.17(-0.59%) |
Sep 10, 2018 | 28.70 | 28.75 | 28.16 | 28.33 | 305,813 | -0.29(-1.03%) |
Sep 07, 2018 | 28.58 | 28.66 | 28.33 | 28.62 | 344,130 | +0.08(+0.29%) |
Sep 06, 2018 | 28.75 | 28.85 | 28.49 | 28.54 | 414,776 | -0.25(-0.87%) |
Sep 05, 2018 | 28.62 | 28.89 | 28.58 | 28.79 | 239,207 | +0.13(+0.44%) |
Sep 04, 2018 | 28.54 | 28.83 | 28.33 | 28.66 | 265,066 | +0.08(+0.29%) |
Aug 31, 2018 | 28.58 | 28.58 | 28.58 | 0 | -0.04(-0.15%) | |
Aug 30, 2018 | 28.62 | 28.87 | 28.45 | 28.62 | 417,027 | +0.00(+0.00%) |
Aug 29, 2018 | 28.58 | 28.75 | 28.21 | 28.62 | 386,058 | +0.04(+0.15%) |
Aug 28, 2018 | 29.08 | 29.08 | 28.49 | 28.58 | 431,122 | -0.42(-1.44%) |
Aug 27, 2018 | 29.42 | 29.42 | 28.95 | 29.00 | 293,532 | -0.29(-1.00%) |
Aug 24, 2018 | 29.33 | 29.39 | 29.16 | 29.29 | 249,625 | +0.04(+0.14%) |
Aug 23, 2018 | 29.29 | 29.31 | 29.04 | 29.25 | 275,249 | -0.04(-0.14%) |
Aug 22, 2018 | 29.33 | 29.50 | 29.21 | 29.29 | 326,286 | -0.21(-0.71%) |
Aug 21, 2018 | 28.95 | 29.54 | 28.95 | 29.50 | 379,060 | +0.59(+2.03%) |
Aug 20, 2018 | 29.12 | 29.21 | 28.82 | 28.91 | 314,397 | -0.17(-0.58%) |
Aug 17, 2018 | 28.83 | 29.21 | 28.83 | 29.08 | 1,072,603 | +0.13(+0.43%) |
Aug 16, 2018 | 28.54 | 29.02 | 28.54 | 28.95 | 372,381 | +0.50(+1.77%) |
Aug 15, 2018 | 28.49 | 28.79 | 28.10 | 28.45 | 390,869 | -0.17(-0.59%) |
Aug 14, 2018 | 28.12 | 28.79 | 28.12 | 28.62 | 286,066 | +0.50(+1.79%) |
Aug 13, 2018 | 28.07 | 28.37 | 27.87 | 28.12 | 379,659 | +0.08(+0.30%) |
Aug 10, 2018 | 28.07 | 28.28 | 27.82 | 28.03 | 238,051 | -0.21(-0.74%) |
Aug 09, 2018 | 28.28 | 28.41 | 28.10 | 28.24 | 235,263 | -0.02(-0.06%) |
Aug 08, 2018 | 28.09 | 28.30 | 27.84 | 28.26 | 214,504 | +0.25(+0.89%) |
Aug 07, 2018 | 28.22 | 28.38 | 27.95 | 28.01 | 175,667 | -0.17(-0.59%) |
Aug 06, 2018 | 28.13 | 28.22 | 27.76 | 28.18 | 283,754 | +0.12(+0.45%) |
Aug 03, 2018 | 28.38 | 28.59 | 27.95 | 28.05 | 290,785 | -0.46(-1.61%) |
Aug 02, 2018 | 28.18 | 28.59 | 27.80 | 28.51 | 290,943 | +0.17(+0.59%) |
Aug 01, 2018 | 28.01 | 28.47 | 27.93 | 28.34 | 381,462 | +0.38(+1.34%) |
Jul 31, 2018 | 27.93 | 28.05 | 27.63 | 27.97 | 523,675 | +0.04(+0.15%) |
Jul 30, 2018 | 28.26 | 28.38 | 27.88 | 27.93 | 569,981 | -0.25(-0.89%) |
Jul 27, 2018 | 28.43 | 28.47 | 28.05 | 28.18 | 426,101 | -0.21(-0.73%) |
Jul 26, 2018 | 28.63 | 27.63 | 28.38 | 317,985 | +0.21(+0.74%) | |
Jul 25, 2018 | 28.47 | 28.47 | 27.63 | 28.18 | 311,934 | -0.38(-1.31%) |
Jul 24, 2018 | 28.59 | 28.72 | 28.26 | 28.55 | 424,149 | +0.13(+0.44%) |
Jul 23, 2018 | 27.84 | 28.51 | 27.84 | 28.43 | 361,384 | +0.58(+2.10%) |
Jul 20, 2018 | 27.68 | 28.20 | 27.68 | 27.84 | 374,514 | +0.04(+0.15%) |
Jul 19, 2018 | 27.18 | 27.97 | 26.97 | 27.80 | 768,803 | +0.46(+1.68%) |
Jul 18, 2018 | 27.38 | 27.63 | 27.13 | 27.34 | 632,177 | -0.08(-0.30%) |
Jul 17, 2018 | 27.55 | 27.76 | 27.38 | 27.43 | 230,628 | -0.17(-0.60%) |
Jul 16, 2018 | 27.43 | 27.70 | 27.40 | 27.59 | 297,510 | +0.29(+1.07%) |
Jul 13, 2018 | 27.47 | 27.59 | 27.24 | 27.30 | 368,492 | -0.08(-0.30%) |
Jul 12, 2018 | 28.01 | 27.30 | 27.38 | 558,996 | -0.63(-2.23%) | |
Jul 11, 2018 | 28.01 | 28.34 | 27.93 | 28.01 | 396,528 | -0.08(-0.30%) |
Jul 10, 2018 | 28.68 | 28.72 | 27.97 | 28.09 | 438,698 | -0.50(-1.75%) |
Jul 09, 2018 | 28.09 | 28.68 | 28.09 | 28.59 | 397,547 | +0.58(+2.08%) |
Jul 06, 2018 | 27.80 | 28.09 | 27.55 | 28.01 | 456,752 | +0.29(+1.05%) |
Jul 05, 2018 | 27.76 | 27.47 | 27.72 | 426,348 | +0.25(+0.91%) | |
Jul 03, 2018 | 27.47 | 27.47 | 27.47 | 0 | +0.08(+0.30%) | |
Jul 02, 2018 | 27.18 | 27.43 | 26.73 | 27.38 | 527,737 | +0.12(+0.46%) |
Jun 29, 2018 | 27.72 | 27.84 | 27.26 | 27.26 | 545,427 | -0.29(-1.06%) |
Jun 28, 2018 | 27.51 | 27.68 | 27.43 | 27.55 | 434,758 | +0.00(+0.00%) |
Jun 27, 2018 | 27.93 | 28.05 | 27.43 | 27.55 | 536,241 | -0.50(-1.78%) |
Jun 26, 2018 | 27.97 | 28.18 | 27.72 | 28.05 | 510,559 | +0.08(+0.30%) |
Jun 25, 2018 | 28.01 | 28.22 | 27.70 | 27.97 | 459,055 | -0.21(-0.74%) |
Jun 22, 2018 | 28.38 | 28.51 | 28.38 | 28.18 | 798,265 | -0.17(-0.59%) |
Jun 21, 2018 | 28.34 | 28.63 | 28.05 | 28.34 | 388,621 | +0.00(+0.00%) |
Jun 20, 2018 | 28.09 | 28.34 | 27.93 | 28.34 | 390,218 | +0.29(+1.04%) |
Jun 19, 2018 | 27.47 | 28.09 | 27.47 | 28.05 | 454,328 | +0.42(+1.51%) |
Jun 18, 2018 | 27.26 | 27.65 | 27.13 | 27.63 | 305,351 | +0.17(+0.61%) |
Jun 15, 2018 | 27.43 | 27.15 | 27.47 | 1,334,952 | +0.04(+0.15%) | |
Jun 14, 2018 | 27.63 | 27.72 | 27.13 | 27.43 | 573,179 | -0.08(-0.30%) |
Jun 13, 2018 | 27.76 | 27.88 | 27.30 | 27.51 | 442,796 | -0.29(-1.05%) |
Jun 12, 2018 | 27.97 | 27.97 | 27.63 | 27.80 | 309,459 | -0.08(-0.30%) |
Jun 11, 2018 | 28.26 | 28.34 | 27.78 | 27.88 | 374,495 | -0.42(-1.47%) |
Jun 08, 2018 | 28.18 | 28.47 | 27.72 | 28.30 | 367,769 | +0.04(+0.15%) |
Jun 07, 2018 | 28.22 | 28.43 | 27.97 | 28.26 | 355,132 | +0.04(+0.15%) |
Jun 06, 2018 | 28.30 | 28.22 | 384,092 | +0.42(+1.50%) | ||
Jun 05, 2018 | 27.59 | 27.80 | 27.43 | 27.80 | 520,499 | +0.21(+0.76%) |
Jun 04, 2018 | 27.30 | 27.68 | 27.18 | 27.59 | 364,923 | +0.46(+1.69%) |
Jun 01, 2018 | 27.26 | 27.43 | 27.09 | 27.13 | 320,769 | +0.08(+0.31%) |
May 31, 2018 | 27.22 | 27.43 | 27.01 | 27.05 | 423,966 | -0.25(-0.92%) |
May 30, 2018 | 26.97 | 27.49 | 26.97 | 27.30 | 439,114 | +0.54(+2.02%) |
May 29, 2018 | 27.01 | 27.15 | 26.55 | 26.76 | 580,803 | -0.46(-1.68%) |
May 25, 2018 | 27.22 | 27.22 | 27.22 | 0 | -0.12(-0.46%) | |
May 24, 2018 | 27.18 | 27.36 | 26.76 | 27.34 | 749,502 | +0.17(+0.61%) |
May 23, 2018 | 27.43 | 27.55 | 27.09 | 27.18 | 366,382 | -0.25(-0.91%) |
May 22, 2018 | 27.26 | 27.61 | 27.26 | 27.43 | 430,922 | +0.17(+0.61%) |
May 21, 2018 | 26.97 | 27.30 | 26.84 | 27.26 | 263,058 | +0.42(+1.55%) |
May 18, 2018 | 27.26 | 27.26 | 26.84 | 26.84 | 424,699 | -0.29(-1.08%) |
May 17, 2018 | 26.97 | 27.22 | 26.44 | 27.13 | 309,174 | +0.08(+0.31%) |
May 16, 2018 | 26.93 | 27.13 | 26.84 | 27.05 | 572,727 | +0.04(+0.15%) |
May 15, 2018 | 26.80 | 27.13 | 26.80 | 27.01 | 582,886 | +0.17(+0.62%) |
May 14, 2018 | 26.97 | 27.05 | 26.76 | 26.84 | 410,468 | -0.17(-0.62%) |
May 11, 2018 | 26.97 | 27.11 | 26.84 | 27.01 | 442,416 | +0.08(+0.31%) |
May 10, 2018 | 26.76 | 27.05 | 26.63 | 26.93 | 439,133 | +0.06(+0.22%) |
May 09, 2018 | 26.66 | 26.91 | 26.54 | 26.87 | 512,354 | +0.33(+1.25%) |
May 08, 2018 | 26.20 | 26.78 | 26.20 | 26.54 | 563,570 | +0.25(+0.95%) |
May 07, 2018 | 26.20 | 26.60 | 26.16 | 26.29 | 614,824 | +0.17(+0.63%) |
May 04, 2018 | 25.95 | 26.58 | 25.87 | 26.12 | 1,168,725 | +0.04(+0.16%) |
May 03, 2018 | 26.16 | 26.41 | 26.04 | 26.08 | 1,119,611 | -0.12(-0.47%) |
May 02, 2018 | 26.49 | 26.66 | 26.20 | 26.20 | 839,678 | -0.29(-1.10%) |
May 01, 2018 | 26.20 | 26.62 | 25.91 | 26.49 | 550,513 | +0.17(+0.63%) |
Apr 30, 2018 | 26.70 | 26.78 | 26.31 | 26.33 | 454,936 | -0.29(-1.09%) |
Apr 27, 2018 | 26.62 | 26.93 | 25.80 | 26.62 | 402,716 | -0.08(-0.31%) |
Apr 26, 2018 | 26.74 | 26.99 | 26.41 | 26.70 | 541,019 | -0.17(-0.62%) |
Apr 25, 2018 | 26.95 | 27.53 | 26.70 | 26.87 | 693,922 | -0.17(-0.61%) |
Apr 24, 2018 | 26.95 | 27.30 | 26.83 | 27.03 | 865,943 | +0.04(+0.15%) |
Apr 23, 2018 | 26.66 | 27.03 | 26.62 | 26.99 | 750,583 | +0.33(+1.24%) |
Apr 20, 2018 | 26.54 | 26.70 | 26.45 | 26.66 | 811,106 | +0.08(+0.31%) |
Apr 19, 2018 | 26.54 | 26.70 | 26.41 | 26.58 | 1,364,376 | -0.04(-0.16%) |
Apr 18, 2018 | 26.78 | 27.03 | 26.58 | 26.62 | 587,008 | -0.17(-0.62%) |
Apr 17, 2018 | 27.32 | 27.49 | 26.62 | 26.78 | 915,032 | -0.37(-1.37%) |
Apr 16, 2018 | 26.83 | 27.30 | 26.66 | 27.16 | 894,704 | +0.33(+1.24%) |
Apr 13, 2018 | 27.16 | 27.16 | 26.66 | 26.83 | 1,076,352 | -0.21(-0.77%) |
Apr 12, 2018 | 27.12 | 27.47 | 26.80 | 27.03 | 1,847,903 | -0.50(-1.81%) |
Apr 11, 2018 | 28.19 | 28.19 | 27.41 | 27.53 | 1,222,288 | -0.83(-2.92%) |
Apr 10, 2018 | 28.44 | 28.61 | 28.11 | 28.36 | 546,375 | +0.33(+1.18%) |
Apr 09, 2018 | 28.24 | 28.57 | 27.95 | 28.03 | 451,938 | -0.04(-0.15%) |
Apr 06, 2018 | 28.48 | 28.65 | 27.86 | 28.07 | 532,289 | -0.58(-2.03%) |
Apr 05, 2018 | 28.77 | 28.77 | 28.36 | 28.65 | 465,033 | +0.12(+0.44%) |
Apr 04, 2018 | 28.15 | 28.86 | 28.15 | 28.53 | 593,311 | +0.08(+0.29%) |
Apr 03, 2018 | 28.15 | 28.61 | 28.11 | 28.44 | 610,206 | +0.41(+1.48%) |
Apr 02, 2018 | 28.24 | 28.69 | 27.82 | 28.03 | 839,938 | -0.66(-2.31%) |
Mar 29, 2018 | 28.69 | 28.69 | 28.69 | 0 | -0.04(-0.14%) | |
Mar 28, 2018 | 28.32 | 28.90 | 28.24 | 28.73 | 631,082 | +0.41(+1.46%) |
Mar 27, 2018 | 28.86 | 28.94 | 28.26 | 28.32 | 644,679 | -0.50(-1.73%) |
Mar 26, 2018 | 28.24 | 29.00 | 27.95 | 28.82 | 761,895 | +0.91(+3.27%) |
Mar 23, 2018 | 28.86 | 29.00 | 27.90 | 27.90 | 852,241 | -0.95(-3.30%) |
Mar 22, 2018 | 29.48 | 29.60 | 28.86 | 28.86 | 719,334 | -0.87(-2.93%) |
Mar 21, 2018 | 29.56 | 30.02 | 29.48 | 29.73 | 361,826 | +0.12(+0.42%) |
Mar 20, 2018 | 29.77 | 29.77 | 29.44 | 29.60 | 438,870 | -0.08(-0.28%) |
Mar 19, 2018 | 29.52 | 29.81 | 29.23 | 29.69 | 823,387 | +0.00(+0.00%) |
Mar 16, 2018 | 29.94 | 30.14 | 29.69 | 29.69 | 1,877,991 | -0.25(-0.83%) |
Mar 15, 2018 | 29.73 | 29.94 | 29.60 | 29.94 | 363,369 | +0.25(+0.84%) |
Mar 14, 2018 | 29.98 | 29.98 | 29.64 | 29.69 | 502,892 | -0.17(-0.56%) |
Mar 13, 2018 | 29.94 | 30.02 | 29.73 | 29.85 | 613,849 | -0.04(-0.14%) |
Mar 12, 2018 | 29.77 | 29.94 | 29.64 | 29.89 | 488,932 | +0.12(+0.42%) |
Mar 09, 2018 | 29.69 | 29.91 | 29.52 | 29.77 | 356,412 | +0.37(+1.27%) |
Mar 08, 2018 | 29.73 | 29.85 | 29.15 | 29.40 | 324,290 | -0.33(-1.12%) |
Mar 07, 2018 | 29.85 | 29.73 | 673,776 | +0.37(+1.27%) | ||
Mar 06, 2018 | 29.06 | 29.35 | 28.65 | 29.35 | 346,550 | +0.33(+1.14%) |
Mar 05, 2018 | 28.82 | 29.15 | 28.36 | 29.02 | 536,907 | +0.04(+0.14%) |
Mar 02, 2018 | 28.24 | 29.02 | 28.07 | 28.98 | 545,717 | +0.41(+1.45%) |
Mar 01, 2018 | 28.61 | 28.82 | 28.03 | 28.57 | 853,693 | -0.21(-0.72%) |
Feb 28, 2018 | 29.64 | 29.85 | 28.77 | 28.77 | 393,099 | -0.75(-2.53%) |
Feb 27, 2018 | 29.89 | 30.23 | 29.48 | 29.52 | 367,434 | -0.33(-1.11%) |
Feb 26, 2018 | 29.98 | 29.98 | 29.69 | 29.85 | 477,215 | +0.00(+0.00%) |
Feb 23, 2018 | 29.64 | 29.85 | 29.40 | 29.85 | 308,053 | +0.41(+1.41%) |
Feb 22, 2018 | 29.98 | 29.44 | 29.44 | 401,906 | -0.37(-1.25%) | |
Feb 21, 2018 | 29.81 | 30.23 | 29.77 | 29.81 | 574,817 | +0.12(+0.42%) |
Feb 20, 2018 | 30.02 | 30.23 | 29.61 | 29.69 | 345,979 | -0.46(-1.51%) |
Feb 16, 2018 | 30.14 | 30.14 | 30.14 | 0 | +0.21(+0.69%) | |
Feb 15, 2018 | 29.85 | 29.94 | 29.52 | 29.94 | 286,598 | +0.21(+0.70%) |
Feb 14, 2018 | 29.81 | 29.11 | 29.73 | 397,227 | +0.62(+2.14%) | |
Feb 13, 2018 | 28.94 | 29.44 | 28.57 | 29.11 | 345,549 | -0.04(-0.14%) |
Feb 12, 2018 | 29.27 | 29.48 | 28.65 | 29.15 | 658,611 | -0.08(-0.28%) |
Feb 09, 2018 | 28.98 | 29.52 | 28.48 | 29.23 | 678,735 | +0.52(+1.81%) |
Feb 08, 2018 | 29.27 | 29.35 | 28.69 | 28.71 | 857,053 | -0.50(-1.72%) |
Feb 07, 2018 | 28.55 | 29.34 | 28.55 | 29.21 | 595,461 | +0.54(+1.87%) |
Feb 06, 2018 | 27.89 | 28.82 | 27.32 | 28.68 | 1,466,167 | -0.41(-1.42%) |
Feb 05, 2018 | 29.30 | 29.63 | 28.80 | 29.09 | 526,354 | -0.50(-1.67%) |
Feb 02, 2018 | 29.71 | 29.96 | 29.54 | 29.59 | 706,297 | -0.21(-0.69%) |