Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 32.03 | 32.47 | 31.71 | 32.17 | 226,956 | +0.38(+1.20%) |
Mar 28, 2019 | 31.50 | 31.80 | 31.12 | 31.78 | 42,132 | +0.35(+1.10%) |
Mar 27, 2019 | 31.95 | 31.97 | 31.30 | 31.44 | 47,110 | -0.29(-0.92%) |
Mar 26, 2019 | 31.24 | 31.78 | 31.21 | 31.73 | 49,444 | +0.68(+2.18%) |
Mar 25, 2019 | 30.38 | 31.30 | 30.18 | 31.05 | 69,384 | +0.65(+2.14%) |
Mar 22, 2019 | 31.67 | 31.96 | 30.40 | 30.40 | 61,673 | -1.52(-4.77%) |
Mar 21, 2019 | 31.04 | 32.36 | 30.89 | 31.92 | 144,975 | +0.87(+2.81%) |
Mar 20, 2019 | 30.94 | 31.55 | 30.55 | 31.05 | 146,946 | +0.11(+0.37%) |
Mar 19, 2019 | 31.29 | 31.29 | 30.65 | 30.94 | 30,046 | -0.34(-1.10%) |
Mar 18, 2019 | 30.94 | 31.54 | 30.67 | 31.28 | 66,951 | +0.37(+1.20%) |
Mar 15, 2019 | 30.20 | 30.97 | 30.11 | 30.91 | 118,463 | +0.64(+2.12%) |
Mar 14, 2019 | 30.61 | 30.61 | 30.07 | 30.27 | 39,233 | -0.35(-1.15%) |
Mar 13, 2019 | 30.56 | 30.76 | 30.38 | 30.62 | 30,305 | +0.08(+0.26%) |
Mar 12, 2019 | 30.65 | 30.76 | 30.17 | 30.54 | 34,492 | -0.08(-0.26%) |
Mar 11, 2019 | 30.15 | 30.95 | 28.97 | 30.62 | 76,930 | +0.59(+1.96%) |
Mar 08, 2019 | 26.89 | 30.33 | 26.88 | 30.03 | 86,206 | +0.25(+0.83%) |
Mar 07, 2019 | 28.30 | 30.52 | 27.74 | 29.79 | 130,821 | +1.75(+6.25%) |
Mar 06, 2019 | 29.94 | 30.11 | 28.03 | 28.03 | 132,408 | -1.90(-6.35%) |
Mar 05, 2019 | 30.21 | 30.21 | 29.48 | 29.94 | 48,478 | -0.29(-0.96%) |
Mar 04, 2019 | 30.63 | 30.63 | 29.91 | 30.23 | 44,927 | -0.37(-1.21%) |
Mar 01, 2019 | 30.41 | 30.81 | 30.12 | 30.60 | 69,169 | +0.43(+1.43%) |
Feb 28, 2019 | 30.63 | 30.66 | 30.07 | 30.16 | 71,343 | -0.47(-1.52%) |
Feb 27, 2019 | 30.80 | 31.06 | 30.47 | 30.63 | 52,574 | -0.29(-0.94%) |
Feb 26, 2019 | 31.18 | 31.28 | 30.65 | 30.92 | 35,376 | -0.25(-0.79%) |
Feb 25, 2019 | 31.60 | 31.76 | 31.02 | 31.17 | 46,319 | -0.27(-0.87%) |
Feb 22, 2019 | 31.19 | 31.44 | 30.80 | 31.44 | 83,934 | +0.52(+1.68%) |
Feb 21, 2019 | 31.66 | 31.66 | 30.50 | 30.92 | 49,492 | -0.75(-2.36%) |
Feb 20, 2019 | 31.10 | 32.00 | 31.09 | 31.67 | 116,042 | +0.56(+1.81%) |
Feb 19, 2019 | 30.80 | 31.56 | 28.63 | 31.11 | 47,829 | +0.29(+0.94%) |
Feb 15, 2019 | 30.53 | 31.04 | 30.36 | 30.82 | 107,105 | +0.45(+1.48%) |
Feb 14, 2019 | 29.65 | 30.72 | 29.58 | 30.37 | 73,523 | +0.60(+2.01%) |
Feb 13, 2019 | 29.56 | 29.88 | 29.37 | 29.77 | 48,238 | +0.32(+1.08%) |
Feb 12, 2019 | 29.73 | 29.92 | 29.33 | 29.45 | 50,296 | -0.14(-0.48%) |
Feb 11, 2019 | 29.27 | 29.63 | 29.25 | 29.59 | 32,367 | +0.56(+1.94%) |
Feb 08, 2019 | 29.42 | 29.92 | 28.96 | 29.03 | 39,639 | -0.55(-1.85%) |
Feb 07, 2019 | 29.58 | 29.72 | 29.20 | 29.57 | 26,728 | -0.30(-1.00%) |
Feb 06, 2019 | 29.64 | 29.92 | 29.32 | 29.87 | 27,185 | +0.24(+0.80%) |
Feb 05, 2019 | 29.85 | 29.94 | 29.40 | 29.64 | 56,535 | -0.11(-0.36%) |
Feb 04, 2019 | 29.63 | 30.17 | 29.24 | 29.74 | 57,987 | +0.14(+0.48%) |
Feb 01, 2019 | 29.49 | 30.26 | 29.45 | 29.60 | 76,893 | +0.17(+0.57%) |
Jan 31, 2019 | 29.06 | 29.63 | 28.82 | 29.43 | 40,585 | +0.37(+1.27%) |
Jan 30, 2019 | 28.85 | 29.07 | 28.63 | 29.06 | 30,984 | +0.41(+1.44%) |
Jan 29, 2019 | 28.81 | 29.00 | 28.42 | 28.65 | 28,787 | -0.15(-0.52%) |
Jan 28, 2019 | 28.52 | 29.38 | 28.52 | 28.80 | 52,378 | +0.06(+0.21%) |
Jan 25, 2019 | 28.82 | 29.24 | 28.74 | 28.74 | 28,394 | +0.17(+0.59%) |
Jan 24, 2019 | 28.82 | 29.13 | 27.83 | 28.57 | 75,021 | -0.26(-0.89%) |
Jan 23, 2019 | 28.86 | 29.31 | 28.39 | 28.83 | 31,947 | -0.04(-0.15%) |
Jan 22, 2019 | 29.02 | 29.26 | 28.24 | 28.87 | 62,261 | -0.39(-1.32%) |
Jan 18, 2019 | 29.31 | 29.50 | 28.98 | 29.26 | 54,404 | +0.11(+0.36%) |
Jan 17, 2019 | 28.94 | 29.65 | 28.71 | 29.15 | 45,174 | +0.11(+0.36%) |
Jan 16, 2019 | 28.82 | 29.69 | 28.74 | 29.05 | 44,510 | +0.30(+1.04%) |
Jan 15, 2019 | 28.61 | 29.13 | 28.37 | 28.75 | 33,318 | +0.15(+0.52%) |
Jan 14, 2019 | 28.61 | 29.92 | 28.33 | 28.60 | 78,027 | -0.32(-1.10%) |
Jan 11, 2019 | 28.21 | 29.15 | 28.21 | 28.91 | 39,866 | +0.62(+2.18%) |
Jan 10, 2019 | 27.65 | 28.90 | 27.59 | 28.30 | 47,380 | +0.66(+2.39%) |
Jan 09, 2019 | 28.06 | 28.78 | 27.29 | 27.64 | 59,169 | -0.36(-1.29%) |
Jan 08, 2019 | 27.78 | 28.34 | 26.40 | 28.00 | 67,075 | +0.38(+1.37%) |
Jan 07, 2019 | 27.80 | 29.27 | 27.00 | 27.62 | 84,531 | -0.18(-0.67%) |
Jan 04, 2019 | 24.95 | 27.95 | 24.95 | 27.80 | 142,655 | +2.98(+12.03%) |
Jan 03, 2019 | 25.27 | 25.57 | 24.71 | 24.82 | 46,868 | -0.64(-2.52%) |
Jan 02, 2019 | 24.78 | 25.77 | 23.57 | 25.46 | 84,305 | +0.31(+1.22%) |
Dec 31, 2018 | 24.32 | 25.24 | 23.77 | 25.15 | 98,813 | +0.90(+3.70%) |
Dec 28, 2018 | 23.75 | 24.76 | 23.47 | 24.26 | 57,016 | +0.70(+2.99%) |
Dec 27, 2018 | 23.11 | 23.75 | 22.71 | 23.55 | 86,054 | +0.05(+0.23%) |
Dec 26, 2018 | 21.91 | 23.73 | 21.61 | 23.50 | 96,187 | +1.79(+8.23%) |
Dec 24, 2018 | 22.03 | 23.08 | 21.60 | 21.71 | 61,219 | -0.41(-1.83%) |
Dec 21, 2018 | 23.09 | 23.54 | 21.88 | 22.12 | 569,258 | -0.92(-4.01%) |
Dec 20, 2018 | 23.16 | 23.35 | 22.34 | 23.04 | 80,881 | -0.11(-0.49%) |
Dec 19, 2018 | 23.23 | 23.90 | 22.82 | 23.16 | 71,889 | -0.08(-0.34%) |
Dec 18, 2018 | 23.38 | 23.53 | 22.89 | 23.23 | 73,294 | +0.22(+0.96%) |
Dec 17, 2018 | 23.75 | 23.98 | 22.79 | 23.01 | 60,500 | -0.73(-3.08%) |
Dec 14, 2018 | 24.02 | 24.56 | 22.87 | 23.75 | 64,058 | -0.49(-2.03%) |
Dec 13, 2018 | 24.76 | 25.09 | 23.78 | 24.24 | 90,998 | -0.51(-2.06%) |
Dec 12, 2018 | 24.67 | 25.47 | 23.63 | 24.75 | 89,342 | +0.46(+1.89%) |
Dec 11, 2018 | 24.58 | 24.61 | 23.63 | 24.29 | 31,239 | +0.15(+0.62%) |
Dec 10, 2018 | 24.19 | 24.21 | 23.42 | 24.14 | 85,868 | -0.04(-0.18%) |
Dec 07, 2018 | 24.46 | 25.34 | 24.07 | 24.19 | 58,606 | -0.28(-1.15%) |
Dec 06, 2018 | 23.79 | 24.65 | 23.26 | 24.47 | 111,279 | +0.51(+2.13%) |
Dec 04, 2018 | 25.48 | 25.48 | 23.82 | 23.96 | 53,609 | -1.63(-6.37%) |
Dec 03, 2018 | 25.94 | 26.41 | 25.39 | 25.59 | 58,585 | -0.17(-0.65%) |
Nov 30, 2018 | 24.07 | 25.98 | 24.07 | 25.75 | 177,183 | +1.62(+6.71%) |
Nov 29, 2018 | 24.04 | 25.00 | 23.79 | 24.13 | 246,592 | -0.05(-0.22%) |
Nov 28, 2018 | 24.04 | 24.67 | 22.80 | 24.19 | 153,075 | +0.20(+0.84%) |
Nov 27, 2018 | 24.03 | 24.35 | 23.85 | 23.98 | 42,905 | -0.42(-1.73%) |
Nov 26, 2018 | 24.24 | 24.94 | 24.03 | 24.41 | 50,439 | +0.35(+1.46%) |
Nov 23, 2018 | 24.01 | 24.80 | 23.79 | 24.05 | 27,031 | -0.20(-0.83%) |
Nov 21, 2018 | 24.26 | 24.26 | 24.26 | 0 | +0.04(+0.18%) | |
Nov 20, 2018 | 25.85 | 26.27 | 24.15 | 24.21 | 91,834 | -1.83(-7.03%) |
Nov 19, 2018 | 26.10 | 26.24 | 25.30 | 26.04 | 71,494 | -0.07(-0.27%) |
Nov 16, 2018 | 25.92 | 26.23 | 25.52 | 26.11 | 78,596 | +0.08(+0.30%) |
Nov 15, 2018 | 25.22 | 26.22 | 24.94 | 26.03 | 51,806 | +0.64(+2.53%) |
Nov 14, 2018 | 24.68 | 25.69 | 24.68 | 25.39 | 103,934 | +0.77(+3.15%) |
Nov 13, 2018 | 26.01 | 26.01 | 24.56 | 24.62 | 69,647 | -1.35(-5.19%) |
Nov 12, 2018 | 25.15 | 26.16 | 24.66 | 25.96 | 102,977 | +0.81(+3.22%) |
Nov 09, 2018 | 23.77 | 25.22 | 23.77 | 25.15 | 91,204 | +1.15(+4.81%) |
Nov 08, 2018 | 23.66 | 24.69 | 21.89 | 24.00 | 88,074 | +1.61(+7.20%) |
Nov 07, 2018 | 21.05 | 22.84 | 21.05 | 22.39 | 118,038 | +1.44(+6.89%) |
Nov 06, 2018 | 22.24 | 22.24 | 20.26 | 20.95 | 119,898 | -1.30(-5.86%) |
Nov 05, 2018 | 22.39 | 22.61 | 22.02 | 22.25 | 53,661 | -0.13(-0.59%) |
Nov 02, 2018 | 22.28 | 22.54 | 22.06 | 22.38 | 37,594 | +0.14(+0.63%) |
Nov 01, 2018 | 22.03 | 22.53 | 21.75 | 22.24 | 56,844 | +0.30(+1.36%) |
Oct 31, 2018 | 21.76 | 22.12 | 21.76 | 21.94 | 77,447 | +0.32(+1.47%) |
Oct 30, 2018 | 21.13 | 21.76 | 21.13 | 21.62 | 39,927 | +0.38(+1.78%) |
Oct 29, 2018 | 22.26 | 22.26 | 20.95 | 21.25 | 57,212 | -0.75(-3.40%) |
Oct 26, 2018 | 21.88 | 22.00 | 21.39 | 21.99 | 62,014 | -0.12(-0.56%) |
Oct 25, 2018 | 21.98 | 22.28 | 21.77 | 22.12 | 67,207 | +0.26(+1.17%) |
Oct 24, 2018 | 22.67 | 22.81 | 21.83 | 21.86 | 73,436 | -0.83(-3.65%) |
Oct 23, 2018 | 22.28 | 22.94 | 22.09 | 22.69 | 121,584 | +0.12(+0.55%) |
Oct 22, 2018 | 22.42 | 22.96 | 21.80 | 22.57 | 55,802 | +0.16(+0.71%) |
Oct 19, 2018 | 22.35 | 22.95 | 21.91 | 22.41 | 54,063 | +0.07(+0.32%) |
Oct 18, 2018 | 22.67 | 22.75 | 21.97 | 22.34 | 52,419 | -0.41(-1.78%) |
Oct 17, 2018 | 22.37 | 22.78 | 21.73 | 22.74 | 66,072 | +0.36(+1.61%) |
Oct 16, 2018 | 21.91 | 22.41 | 21.27 | 22.38 | 80,936 | +0.54(+2.46%) |
Oct 15, 2018 | 21.42 | 22.32 | 20.88 | 21.84 | 93,569 | +0.42(+1.97%) |
Oct 12, 2018 | 21.78 | 21.78 | 21.05 | 21.42 | 106,537 | -0.10(-0.45%) |
Oct 11, 2018 | 21.56 | 22.15 | 21.30 | 21.52 | 124,081 | -0.08(-0.37%) |
Oct 10, 2018 | 22.06 | 22.70 | 21.56 | 21.60 | 140,716 | -0.66(-2.97%) |
Oct 09, 2018 | 22.35 | 23.04 | 21.90 | 22.26 | 142,391 | -0.14(-0.63%) |
Oct 08, 2018 | 22.57 | 22.87 | 21.91 | 22.40 | 72,816 | -0.19(-0.86%) |
Oct 05, 2018 | 22.93 | 22.93 | 22.34 | 22.59 | 55,313 | -0.25(-1.08%) |
Oct 04, 2018 | 22.08 | 22.93 | 21.93 | 22.84 | 90,852 | +0.71(+3.23%) |
Oct 03, 2018 | 22.24 | 22.42 | 21.65 | 22.12 | 96,553 | -0.10(-0.47%) |
Oct 02, 2018 | 22.39 | 22.39 | 22.10 | 22.23 | 53,859 | -0.30(-1.35%) |
Oct 01, 2018 | 22.56 | 22.59 | 22.32 | 22.53 | 66,096 | -0.03(-0.12%) |
Sep 28, 2018 | 22.34 | 22.56 | 21.95 | 22.56 | 75,082 | +0.26(+1.17%) |
Sep 27, 2018 | 22.69 | 22.91 | 22.21 | 22.30 | 59,233 | -0.39(-1.73%) |
Sep 26, 2018 | 22.65 | 22.82 | 22.12 | 22.69 | 71,448 | +0.04(+0.19%) |
Sep 25, 2018 | 23.78 | 23.78 | 22.52 | 22.65 | 100,987 | -1.09(-4.59%) |
Sep 24, 2018 | 23.04 | 23.87 | 22.78 | 23.74 | 207,429 | +0.52(+2.25%) |
Sep 21, 2018 | 22.65 | 23.21 | 22.56 | 23.21 | 279,894 | +0.57(+2.50%) |
Sep 20, 2018 | 21.34 | 22.73 | 21.34 | 22.65 | 164,888 | +1.35(+6.34%) |
Sep 19, 2018 | 21.30 | 21.99 | 21.21 | 21.30 | 186,922 | +0.04(+0.21%) |
Sep 18, 2018 | 21.08 | 21.51 | 21.04 | 21.25 | 128,129 | +0.22(+1.04%) |
Sep 17, 2018 | 21.21 | 21.78 | 20.64 | 21.04 | 87,730 | -0.13(-0.62%) |
Sep 14, 2018 | 21.17 | 21.25 | 20.86 | 21.17 | 52,925 | -0.04(-0.21%) |
Sep 13, 2018 | 20.86 | 21.30 | 20.86 | 21.21 | 57,702 | +0.35(+1.67%) |
Sep 12, 2018 | 21.17 | 21.34 | 20.47 | 20.86 | 101,694 | -0.35(-1.64%) |
Sep 11, 2018 | 21.86 | 22.08 | 21.21 | 21.21 | 102,844 | -0.78(-3.56%) |
Sep 10, 2018 | 22.60 | 22.65 | 21.86 | 21.99 | 105,986 | -0.52(-2.32%) |
Sep 07, 2018 | 22.39 | 22.56 | 22.30 | 22.52 | 60,846 | +0.00(+0.00%) |
Sep 06, 2018 | 22.52 | 22.56 | 22.26 | 22.52 | 75,329 | +0.00(+0.00%) |
Sep 05, 2018 | 22.52 | 22.56 | 22.21 | 22.52 | 194,694 | -0.04(-0.19%) |
Sep 04, 2018 | 22.69 | 22.73 | 22.43 | 22.56 | 106,889 | -0.26(-1.14%) |
Aug 31, 2018 | 22.82 | 22.82 | 22.82 | 0 | -0.09(-0.38%) | |
Aug 30, 2018 | 22.91 | 23.04 | 22.58 | 22.91 | 78,734 | -0.04(-0.19%) |
Aug 29, 2018 | 23.26 | 23.47 | 22.73 | 22.95 | 80,314 | -0.26(-1.13%) |
Aug 28, 2018 | 22.78 | 23.30 | 22.52 | 23.21 | 104,084 | +0.44(+1.91%) |
Aug 27, 2018 | 22.21 | 22.78 | 22.21 | 22.78 | 77,495 | +0.74(+3.36%) |
Aug 24, 2018 | 22.12 | 22.48 | 21.95 | 22.04 | 98,502 | -0.09(-0.39%) |
Aug 23, 2018 | 22.34 | 22.34 | 21.82 | 22.12 | 60,819 | -0.13(-0.59%) |
Aug 22, 2018 | 22.26 | 22.43 | 21.99 | 22.26 | 63,329 | -0.04(-0.20%) |
Aug 21, 2018 | 22.21 | 22.43 | 22.19 | 22.30 | 95,710 | +0.04(+0.20%) |
Aug 20, 2018 | 22.60 | 22.60 | 22.17 | 22.26 | 50,234 | -0.35(-1.54%) |
Aug 17, 2018 | 22.34 | 22.69 | 21.56 | 22.60 | 109,983 | +0.13(+0.58%) |
Aug 16, 2018 | 22.52 | 22.91 | 22.12 | 22.47 | 53,752 | +0.00(+0.00%) |
Aug 15, 2018 | 21.82 | 22.60 | 21.21 | 22.47 | 87,883 | +0.52(+2.38%) |
Aug 14, 2018 | 22.08 | 22.71 | 21.73 | 21.95 | 67,278 | -0.17(-0.79%) |
Aug 13, 2018 | 22.39 | 22.60 | 21.60 | 22.12 | 66,799 | -0.39(-1.74%) |
Aug 10, 2018 | 23.78 | 23.95 | 22.43 | 22.52 | 58,895 | -1.52(-6.34%) |
Aug 09, 2018 | 22.91 | 24.08 | 22.91 | 24.04 | 80,978 | +1.18(+5.14%) |
Aug 08, 2018 | 26.65 | 27.52 | 22.78 | 22.86 | 236,279 | -5.71(-19.97%) |
Aug 07, 2018 | 27.79 | 28.57 | 26.48 | 28.57 | 65,158 | +0.83(+2.98%) |
Aug 06, 2018 | 27.79 | 28.35 | 27.35 | 27.74 | 36,784 | -0.09(-0.31%) |
Aug 03, 2018 | 28.35 | 30.01 | 27.61 | 27.83 | 49,595 | -0.57(-1.99%) |
Aug 02, 2018 | 28.00 | 28.79 | 27.83 | 28.40 | 66,163 | +0.22(+0.77%) |
Aug 01, 2018 | 27.92 | 29.48 | 27.70 | 28.18 | 47,333 | +0.17(+0.62%) |
Jul 31, 2018 | 27.79 | 28.31 | 27.22 | 28.00 | 76,643 | +0.30(+1.10%) |
Jul 30, 2018 | 27.70 | 28.96 | 27.61 | 27.70 | 31,450 | -0.09(-0.31%) |
Jul 27, 2018 | 29.62 | 29.66 | 27.74 | 27.79 | 56,024 | -1.79(-6.04%) |
Jul 26, 2018 | 29.05 | 29.79 | 28.92 | 29.57 | 45,610 | +0.57(+1.95%) |
Jul 25, 2018 | 28.79 | 29.83 | 25.65 | 29.01 | 26,841 | -0.22(-0.74%) |
Jul 24, 2018 | 29.96 | 29.96 | 27.96 | 29.22 | 60,808 | -0.61(-2.04%) |
Jul 23, 2018 | 30.01 | 30.36 | 29.75 | 29.83 | 66,699 | -0.26(-0.87%) |
Jul 20, 2018 | 29.57 | 30.09 | 28.94 | 30.09 | 42,429 | +0.52(+1.77%) |
Jul 19, 2018 | 29.40 | 30.01 | 29.20 | 29.57 | 84,595 | +0.13(+0.44%) |
Jul 18, 2018 | 29.96 | 30.01 | 29.31 | 29.44 | 60,656 | -0.52(-1.74%) |
Jul 17, 2018 | 30.36 | 30.53 | 28.88 | 29.96 | 61,514 | -0.44(-1.43%) |
Jul 16, 2018 | 30.70 | 30.83 | 30.36 | 30.40 | 30,243 | -0.35(-1.13%) |
Jul 13, 2018 | 30.79 | 30.97 | 30.46 | 30.75 | 27,767 | -0.09(-0.28%) |
Jul 12, 2018 | 30.92 | 31.14 | 30.92 | 30.83 | 42,404 | +0.17(+0.57%) |
Jul 11, 2018 | 30.97 | 31.27 | 30.46 | 30.66 | 52,988 | -0.44(-1.40%) |
Jul 10, 2018 | 31.49 | 31.58 | 30.46 | 31.10 | 42,285 | -0.44(-1.38%) |
Jul 09, 2018 | 31.62 | 31.75 | 31.36 | 31.53 | 40,055 | +0.13(+0.42%) |
Jul 06, 2018 | 31.10 | 31.53 | 31.10 | 31.40 | 22,607 | +0.22(+0.70%) |
Jul 05, 2018 | 30.44 | 31.27 | 30.44 | 31.18 | 45,258 | +0.57(+1.85%) |
Jul 03, 2018 | 30.62 | 30.62 | 30.62 | 0 | -0.13(-0.43%) | |
Jul 02, 2018 | 29.96 | 30.79 | 29.96 | 30.75 | 57,164 | +0.65(+2.17%) |
Jun 29, 2018 | 30.53 | 30.62 | 30.05 | 30.09 | 36,742 | -0.39(-1.29%) |
Jun 28, 2018 | 30.44 | 30.66 | 30.27 | 30.49 | 56,551 | +0.00(+0.00%) |
Jun 27, 2018 | 31.27 | 31.47 | 30.44 | 30.49 | 38,199 | -0.78(-2.51%) |
Jun 26, 2018 | 31.36 | 31.58 | 30.40 | 31.27 | 49,749 | -0.09(-0.28%) |
Jun 25, 2018 | 31.97 | 32.05 | 31.23 | 31.36 | 56,959 | -0.78(-2.44%) |
Jun 22, 2018 | 32.36 | 32.40 | 31.92 | 32.14 | 102,090 | -0.17(-0.54%) |
Jun 21, 2018 | 32.49 | 32.53 | 32.10 | 32.32 | 34,993 | -0.13(-0.40%) |
Jun 20, 2018 | 32.71 | 32.71 | 32.05 | 32.45 | 64,447 | -0.13(-0.40%) |
Jun 19, 2018 | 32.32 | 32.62 | 31.75 | 32.58 | 83,030 | +0.09(+0.27%) |
Jun 18, 2018 | 31.97 | 32.62 | 31.44 | 32.49 | 52,820 | +0.35(+1.08%) |
Jun 15, 2018 | 32.23 | 31.84 | 32.14 | 139,678 | +0.30(+0.96%) | |
Jun 14, 2018 | 31.62 | 31.90 | 30.92 | 31.84 | 59,779 | +0.30(+0.97%) |
Jun 13, 2018 | 31.75 | 31.97 | 31.36 | 31.53 | 88,370 | -0.22(-0.69%) |
Jun 12, 2018 | 31.66 | 31.84 | 31.49 | 31.75 | 47,287 | +0.09(+0.28%) |
Jun 11, 2018 | 31.58 | 32.05 | 31.40 | 31.66 | 85,568 | +0.09(+0.28%) |
Jun 08, 2018 | 31.49 | 31.84 | 31.23 | 31.58 | 59,009 | +0.00(+0.00%) |
Jun 07, 2018 | 31.92 | 32.01 | 31.49 | 31.58 | 76,713 | -0.48(-1.49%) |
Jun 06, 2018 | 31.79 | 32.27 | 31.75 | 32.05 | 75,390 | +0.22(+0.68%) |
Jun 05, 2018 | 31.18 | 31.92 | 31.18 | 31.84 | 52,879 | +0.65(+2.10%) |
Jun 04, 2018 | 31.14 | 31.68 | 31.05 | 31.18 | 69,002 | +0.04(+0.14%) |
Jun 01, 2018 | 30.88 | 31.27 | 30.79 | 31.14 | 76,996 | +0.39(+1.27%) |
May 31, 2018 | 31.88 | 31.88 | 30.75 | 30.75 | 87,711 | -1.13(-3.55%) |
May 30, 2018 | 31.36 | 31.88 | 31.36 | 31.88 | 69,803 | +0.74(+2.38%) |
May 29, 2018 | 31.58 | 31.79 | 30.92 | 31.14 | 86,055 | -0.74(-2.32%) |
May 25, 2018 | 31.88 | 31.88 | 31.88 | 0 | +0.70(+2.23%) | |
May 24, 2018 | 31.66 | 31.88 | 29.57 | 31.18 | 195,254 | -0.57(-1.78%) |
May 23, 2018 | 30.44 | 31.79 | 30.09 | 31.75 | 112,717 | +1.26(+4.14%) |
May 22, 2018 | 30.44 | 30.57 | 30.29 | 30.49 | 71,624 | +0.04(+0.14%) |
May 21, 2018 | 29.70 | 30.49 | 29.57 | 30.44 | 100,313 | +0.83(+2.79%) |
May 18, 2018 | 29.31 | 29.70 | 29.18 | 29.62 | 62,505 | +0.35(+1.19%) |
May 17, 2018 | 29.05 | 29.40 | 29.05 | 29.27 | 31,026 | +0.13(+0.45%) |
May 16, 2018 | 28.66 | 29.22 | 28.66 | 29.14 | 61,879 | +0.52(+1.83%) |
May 15, 2018 | 28.22 | 28.83 | 28.13 | 28.61 | 39,688 | +0.39(+1.39%) |
May 14, 2018 | 28.70 | 28.96 | 28.09 | 28.22 | 41,426 | -0.52(-1.82%) |
May 11, 2018 | 28.53 | 28.92 | 27.88 | 28.74 | 56,927 | +0.17(+0.61%) |
May 10, 2018 | 28.61 | 29.09 | 28.40 | 28.57 | 46,490 | -0.13(-0.46%) |
May 09, 2018 | 28.35 | 29.09 | 27.61 | 28.70 | 110,636 | +0.44(+1.54%) |
May 08, 2018 | 28.05 | 28.53 | 28.05 | 28.27 | 75,743 | +0.22(+0.78%) |
May 07, 2018 | 28.00 | 28.27 | 27.76 | 28.05 | 37,547 | +0.13(+0.47%) |
May 04, 2018 | 27.83 | 28.22 | 27.74 | 27.92 | 86,445 | +0.00(+0.00%) |
May 03, 2018 | 28.00 | 28.22 | 27.83 | 27.92 | 61,742 | -0.22(-0.77%) |
May 02, 2018 | 28.00 | 28.27 | 27.85 | 28.13 | 43,318 | +0.09(+0.31%) |
May 01, 2018 | 27.79 | 28.09 | 27.57 | 28.05 | 77,409 | +0.17(+0.62%) |
Apr 30, 2018 | 27.79 | 28.13 | 27.63 | 27.87 | 60,816 | +0.17(+0.63%) |
Apr 27, 2018 | 28.48 | 28.74 | 27.66 | 27.70 | 92,710 | -0.70(-2.45%) |
Apr 26, 2018 | 28.22 | 28.44 | 27.96 | 28.40 | 44,041 | +0.26(+0.93%) |
Apr 25, 2018 | 27.83 | 28.35 | 27.74 | 28.13 | 53,267 | +0.30(+1.10%) |
Apr 24, 2018 | 27.79 | 28.05 | 27.66 | 27.83 | 62,133 | +0.13(+0.47%) |
Apr 23, 2018 | 27.87 | 27.96 | 27.57 | 27.70 | 42,434 | -0.13(-0.47%) |
Apr 20, 2018 | 27.92 | 28.13 | 27.66 | 27.83 | 46,978 | -0.17(-0.62%) |
Apr 19, 2018 | 28.31 | 28.35 | 27.57 | 28.00 | 69,050 | -0.39(-1.38%) |
Apr 18, 2018 | 27.96 | 28.57 | 27.87 | 28.40 | 66,239 | +0.44(+1.56%) |
Apr 17, 2018 | 27.79 | 28.27 | 27.70 | 27.96 | 52,920 | +0.26(+0.94%) |
Apr 16, 2018 | 27.31 | 27.83 | 27.13 | 27.70 | 32,214 | +0.52(+1.92%) |
Apr 13, 2018 | 27.18 | 27.26 | 27.00 | 27.18 | 34,966 | +0.09(+0.32%) |
Apr 12, 2018 | 27.26 | 27.52 | 27.05 | 27.09 | 44,222 | -0.09(-0.32%) |
Apr 11, 2018 | 27.44 | 27.66 | 27.05 | 27.18 | 76,658 | -0.35(-1.27%) |
Apr 10, 2018 | 27.18 | 27.61 | 26.96 | 27.52 | 101,225 | +0.48(+1.77%) |
Apr 09, 2018 | 26.44 | 27.05 | 26.31 | 27.05 | 81,610 | +0.74(+2.81%) |
Apr 06, 2018 | 26.70 | 26.92 | 26.17 | 26.31 | 171,337 | -0.61(-2.27%) |
Apr 05, 2018 | 26.92 | 27.00 | 26.44 | 26.92 | 105,411 | +0.13(+0.49%) |
Apr 04, 2018 | 26.48 | 26.92 | 25.87 | 26.78 | 97,983 | -0.13(-0.49%) |
Apr 03, 2018 | 26.61 | 26.96 | 26.04 | 26.92 | 90,458 | +0.39(+1.48%) |