Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 19.97 | 20.10 | 19.69 | 20.01 | 83,800 | -0.01(-0.05%) |
Mar 28, 2019 | 20.16 | 20.27 | 19.95 | 20.02 | 45,681 | -0.13(-0.65%) |
Mar 27, 2019 | 20.41 | 20.46 | 20.04 | 20.15 | 31,811 | -0.23(-1.13%) |
Mar 26, 2019 | 20.51 | 20.57 | 20.30 | 20.38 | 54,435 | +0.07(+0.34%) |
Mar 25, 2019 | 20.50 | 20.79 | 20.30 | 20.31 | 121,723 | -0.19(-0.93%) |
Mar 22, 2019 | 22.01 | 22.07 | 20.31 | 20.50 | 149,100 | -1.56(-7.07%) |
Mar 21, 2019 | 22.51 | 22.84 | 22.05 | 22.06 | 40,813 | -0.43(-1.91%) |
Mar 20, 2019 | 22.87 | 23.09 | 22.42 | 22.49 | 142,232 | -0.38(-1.66%) |
Mar 19, 2019 | 23.52 | 23.52 | 22.79 | 22.87 | 41,353 | -0.67(-2.85%) |
Mar 18, 2019 | 23.75 | 23.80 | 23.47 | 23.54 | 198,629 | -0.17(-0.72%) |
Mar 15, 2019 | 23.75 | 23.92 | 23.60 | 23.71 | 118,900 | -0.04(-0.17%) |
Mar 14, 2019 | 23.96 | 24.02 | 23.71 | 23.75 | 117,019 | -0.22(-0.92%) |
Mar 13, 2019 | 23.79 | 24.07 | 23.79 | 23.97 | 46,451 | +0.18(+0.76%) |
Mar 12, 2019 | 23.98 | 24.04 | 23.75 | 23.79 | 26,511 | -0.17(-0.71%) |
Mar 11, 2019 | 23.68 | 24.01 | 23.68 | 23.96 | 38,440 | +0.29(+1.23%) |
Mar 08, 2019 | 23.65 | 23.75 | 23.43 | 23.67 | 49,900 | +0.00(+0.00%) |
Mar 07, 2019 | 23.74 | 23.90 | 23.66 | 23.67 | 46,591 | -0.08(-0.34%) |
Mar 06, 2019 | 23.82 | 23.86 | 23.67 | 23.75 | 49,324 | -0.06(-0.25%) |
Mar 05, 2019 | 23.76 | 23.95 | 23.69 | 23.81 | 26,571 | +0.02(+0.08%) |
Mar 04, 2019 | 24.00 | 24.06 | 23.77 | 23.79 | 47,994 | -0.20(-0.83%) |
Mar 01, 2019 | 24.03 | 24.03 | 23.75 | 23.99 | 36,600 | +0.14(+0.59%) |
Feb 28, 2019 | 24.01 | 24.10 | 23.85 | 23.85 | 83,505 | -0.15(-0.62%) |
Feb 27, 2019 | 23.74 | 24.02 | 23.63 | 24.00 | 43,198 | +0.25(+1.05%) |
Feb 26, 2019 | 24.03 | 24.03 | 23.61 | 23.75 | 37,307 | -0.20(-0.84%) |
Feb 25, 2019 | 23.99 | 24.03 | 23.85 | 23.95 | 33,514 | -0.06(-0.25%) |
Feb 22, 2019 | 23.91 | 24.05 | 23.76 | 24.01 | 28,300 | +0.01(+0.04%) |
Feb 21, 2019 | 23.87 | 24.06 | 23.80 | 24.00 | 29,183 | +0.14(+0.59%) |
Feb 20, 2019 | 23.80 | 24.09 | 23.76 | 23.86 | 58,676 | -0.06(-0.25%) |
Feb 19, 2019 | 24.19 | 24.35 | 23.79 | 23.92 | 71,254 | -0.41(-1.69%) |
Feb 15, 2019 | 24.34 | 24.60 | 24.13 | 24.33 | 49,100 | +0.06(+0.25%) |
Feb 14, 2019 | 24.30 | 24.44 | 24.11 | 24.27 | 57,298 | -0.04(-0.16%) |
Feb 13, 2019 | 24.03 | 24.41 | 23.92 | 24.31 | 44,317 | +0.29(+1.21%) |
Feb 12, 2019 | 24.43 | 24.93 | 22.94 | 24.02 | 169,760 | -1.71(-6.65%) |
Feb 11, 2019 | 24.71 | 26.25 | 24.25 | 25.73 | 127,051 | +1.09(+4.42%) |
Feb 08, 2019 | 23.92 | 24.70 | 23.55 | 24.64 | 82,300 | +0.70(+2.92%) |
Feb 07, 2019 | 24.12 | 24.19 | 23.83 | 23.94 | 25,600 | -0.24(-0.99%) |
Feb 06, 2019 | 24.50 | 24.65 | 24.14 | 24.18 | 22,765 | -0.36(-1.47%) |
Feb 05, 2019 | 24.59 | 24.78 | 24.43 | 24.54 | 21,586 | -0.07(-0.28%) |
Feb 04, 2019 | 24.59 | 24.83 | 24.40 | 24.61 | 51,929 | +0.03(+0.12%) |
Feb 01, 2019 | 24.50 | 24.66 | 24.42 | 24.58 | 50,900 | -0.02(-0.08%) |
Jan 31, 2019 | 24.44 | 24.64 | 24.39 | 24.60 | 26,957 | +0.05(+0.20%) |
Jan 30, 2019 | 24.60 | 24.78 | 24.40 | 24.55 | 37,720 | -0.01(-0.04%) |
Jan 29, 2019 | 24.56 | 24.73 | 24.32 | 24.56 | 22,725 | -0.01(-0.04%) |
Jan 28, 2019 | 24.61 | 24.91 | 24.44 | 24.57 | 16,947 | -0.18(-0.73%) |
Jan 25, 2019 | 24.68 | 24.87 | 24.46 | 24.75 | 76,100 | +0.13(+0.53%) |
Jan 24, 2019 | 24.39 | 24.91 | 24.39 | 24.62 | 63,185 | +0.11(+0.45%) |
Jan 23, 2019 | 24.36 | 24.68 | 24.20 | 24.51 | 22,517 | +0.22(+0.91%) |
Jan 22, 2019 | 24.25 | 24.70 | 24.23 | 24.29 | 49,385 | -0.17(-0.70%) |
Jan 18, 2019 | 24.48 | 24.53 | 24.20 | 24.46 | 38,700 | -0.02(-0.08%) |
Jan 17, 2019 | 24.23 | 24.49 | 23.98 | 24.48 | 64,602 | +0.24(+0.99%) |
Jan 16, 2019 | 24.23 | 24.44 | 24.12 | 24.24 | 37,373 | -0.02(-0.08%) |
Jan 15, 2019 | 24.08 | 24.39 | 24.04 | 24.26 | 22,757 | +0.17(+0.71%) |
Jan 14, 2019 | 24.59 | 24.78 | 24.00 | 24.09 | 31,219 | -0.61(-2.47%) |
Jan 11, 2019 | 24.83 | 24.95 | 24.53 | 24.70 | 29,700 | -0.14(-0.56%) |
Jan 10, 2019 | 24.80 | 24.88 | 24.52 | 24.84 | 23,959 | +0.03(+0.12%) |
Jan 09, 2019 | 24.85 | 24.95 | 24.29 | 24.81 | 29,866 | -0.05(-0.20%) |
Jan 08, 2019 | 24.30 | 24.98 | 24.30 | 24.86 | 25,507 | +0.59(+2.43%) |
Jan 07, 2019 | 24.03 | 24.45 | 23.85 | 24.27 | 34,702 | +0.23(+0.96%) |
Jan 04, 2019 | 23.82 | 24.09 | 23.38 | 24.04 | 33,900 | +0.55(+2.34%) |
Jan 03, 2019 | 23.84 | 23.94 | 23.30 | 23.49 | 33,457 | -0.36(-1.51%) |
Jan 02, 2019 | 23.33 | 25.48 | 23.10 | 23.85 | 78,836 | +0.52(+2.23%) |
Dec 31, 2018 | 23.10 | 23.66 | 22.82 | 23.33 | 90,100 | +0.23(+1.00%) |
Dec 28, 2018 | 23.47 | 24.00 | 23.06 | 23.10 | 47,400 | -0.35(-1.49%) |
Dec 27, 2018 | 23.21 | 23.45 | 22.60 | 23.45 | 66,932 | +0.07(+0.30%) |
Dec 26, 2018 | 22.75 | 23.80 | 22.51 | 23.38 | 56,634 | +0.75(+3.31%) |
Dec 24, 2018 | 23.05 | 23.20 | 22.02 | 22.63 | 67,700 | -0.54(-2.33%) |
Dec 21, 2018 | 23.03 | 24.29 | 23.00 | 23.17 | 87,300 | +0.11(+0.48%) |
Dec 20, 2018 | 23.42 | 25.51 | 22.94 | 23.06 | 54,716 | -0.37(-1.58%) |
Dec 19, 2018 | 23.28 | 23.52 | 22.83 | 23.43 | 90,008 | +0.15(+0.64%) |
Dec 18, 2018 | 22.78 | 23.77 | 22.28 | 23.28 | 61,960 | +0.51(+2.24%) |
Dec 17, 2018 | 23.50 | 23.50 | 22.54 | 22.77 | 48,877 | -0.78(-3.31%) |
Dec 14, 2018 | 23.66 | 23.82 | 23.16 | 23.55 | 41,300 | -0.40(-1.67%) |
Dec 13, 2018 | 23.70 | 24.99 | 23.18 | 23.95 | 59,883 | +0.26(+1.10%) |
Dec 12, 2018 | 23.72 | 23.98 | 23.64 | 23.69 | 23,868 | +0.10(+0.42%) |
Dec 11, 2018 | 23.73 | 23.88 | 23.31 | 23.59 | 28,780 | -0.03(-0.13%) |
Dec 10, 2018 | 24.05 | 24.05 | 23.41 | 23.62 | 58,352 | -0.36(-1.50%) |
Dec 07, 2018 | 24.57 | 24.86 | 23.83 | 23.98 | 49,000 | -0.80(-3.23%) |
Dec 06, 2018 | 24.32 | 25.39 | 24.08 | 24.78 | 140,817 | +0.37(+1.52%) |
Dec 04, 2018 | 24.53 | 24.72 | 24.17 | 24.41 | 141,100 | -0.13(-0.53%) |
Dec 03, 2018 | 24.45 | 24.64 | 24.10 | 24.54 | 74,457 | +0.19(+0.78%) |
Nov 30, 2018 | 24.50 | 24.59 | 24.17 | 24.35 | 55,000 | -0.16(-0.65%) |
Nov 29, 2018 | 24.50 | 24.65 | 24.29 | 24.51 | 71,408 | -0.01(-0.04%) |
Nov 28, 2018 | 24.20 | 24.65 | 24.12 | 24.52 | 83,769 | +0.22(+0.91%) |
Nov 27, 2018 | 24.53 | 24.87 | 24.25 | 24.30 | 27,661 | -0.23(-0.94%) |
Nov 26, 2018 | 24.27 | 24.63 | 24.27 | 24.53 | 66,649 | +0.27(+1.11%) |
Nov 23, 2018 | 24.03 | 24.26 | 23.94 | 24.26 | 32,000 | +0.22(+0.92%) |
Nov 21, 2018 | 24.04 | 24.04 | 24.04 | 0 | -0.13(-0.54%) | |
Nov 20, 2018 | 23.96 | 24.57 | 23.96 | 24.17 | 99,270 | +0.20(+0.83%) |
Nov 19, 2018 | 23.93 | 24.09 | 23.56 | 23.97 | 81,655 | +0.03(+0.13%) |
Nov 16, 2018 | 24.19 | 24.26 | 23.84 | 23.94 | 213,000 | -0.30(-1.24%) |
Nov 15, 2018 | 24.18 | 24.94 | 24.00 | 24.24 | 149,182 | +0.07(+0.29%) |
Nov 14, 2018 | 24.46 | 24.71 | 24.12 | 24.17 | 60,416 | -0.30(-1.23%) |
Nov 13, 2018 | 25.03 | 25.43 | 24.39 | 24.47 | 58,330 | -0.57(-2.28%) |
Nov 12, 2018 | 24.98 | 25.40 | 24.49 | 25.04 | 239,675 | +0.07(+0.28%) |
Nov 09, 2018 | 24.85 | 25.68 | 24.85 | 24.97 | 100,500 | +0.15(+0.60%) |
Nov 08, 2018 | 24.68 | 25.88 | 24.53 | 24.82 | 363,185 | +1.03(+4.33%) |
Nov 07, 2018 | 23.75 | 23.98 | 23.20 | 23.79 | 41,319 | -0.06(-0.25%) |
Nov 06, 2018 | 23.37 | 24.19 | 23.02 | 23.85 | 234,737 | +0.37(+1.58%) |
Nov 05, 2018 | 23.66 | 24.05 | 23.09 | 23.48 | 67,748 | -0.11(-0.47%) |
Nov 02, 2018 | 23.99 | 24.05 | 23.47 | 23.59 | 53,000 | -0.41(-1.71%) |
Nov 01, 2018 | 24.11 | 24.28 | 23.95 | 24.00 | 54,993 | -0.11(-0.46%) |
Oct 31, 2018 | 24.52 | 24.52 | 24.07 | 24.11 | 48,949 | -0.37(-1.51%) |
Oct 30, 2018 | 24.58 | 24.79 | 24.40 | 24.48 | 40,695 | -0.10(-0.41%) |
Oct 29, 2018 | 24.56 | 24.86 | 24.40 | 24.58 | 31,330 | +0.15(+0.61%) |
Oct 26, 2018 | 24.69 | 24.91 | 24.37 | 24.43 | 31,200 | -0.38(-1.53%) |
Oct 25, 2018 | 25.53 | 25.68 | 24.48 | 24.81 | 35,695 | -0.72(-2.82%) |
Oct 24, 2018 | 25.04 | 25.81 | 25.04 | 25.53 | 50,917 | +0.53(+2.12%) |
Oct 23, 2018 | 24.40 | 25.15 | 24.32 | 25.00 | 40,654 | +0.40(+1.63%) |
Oct 22, 2018 | 24.62 | 24.92 | 24.43 | 24.60 | 22,245 | +0.07(+0.29%) |
Oct 19, 2018 | 24.68 | 24.84 | 24.50 | 24.53 | 37,300 | -0.17(-0.69%) |
Oct 18, 2018 | 24.85 | 24.89 | 24.47 | 24.70 | 28,492 | -0.17(-0.68%) |
Oct 17, 2018 | 24.50 | 24.94 | 24.40 | 24.87 | 57,137 | +0.17(+0.69%) |
Oct 16, 2018 | 24.40 | 24.75 | 24.12 | 24.70 | 80,393 | +0.36(+1.48%) |
Oct 15, 2018 | 24.38 | 24.64 | 24.24 | 24.34 | 37,465 | -0.05(-0.21%) |
Oct 12, 2018 | 24.35 | 24.43 | 24.07 | 24.39 | 61,700 | +0.18(+0.74%) |
Oct 11, 2018 | 24.48 | 24.48 | 24.15 | 24.21 | 63,818 | -0.28(-1.14%) |
Oct 10, 2018 | 24.27 | 24.76 | 24.20 | 24.49 | 106,182 | +0.18(+0.74%) |
Oct 09, 2018 | 24.31 | 24.96 | 24.30 | 24.31 | 53,713 | -0.15(-0.61%) |
Oct 08, 2018 | 24.62 | 24.88 | 24.30 | 24.46 | 60,029 | -0.17(-0.69%) |
Oct 05, 2018 | 24.81 | 24.98 | 24.46 | 24.63 | 62,800 | -0.18(-0.73%) |
Oct 04, 2018 | 24.80 | 24.98 | 24.75 | 24.81 | 35,375 | -0.11(-0.44%) |
Oct 03, 2018 | 25.05 | 25.19 | 24.76 | 24.92 | 39,812 | -0.14(-0.56%) |
Oct 02, 2018 | 25.17 | 25.52 | 25.00 | 25.06 | 41,320 | -0.18(-0.71%) |
Oct 01, 2018 | 26.55 | 26.55 | 25.15 | 25.24 | 42,424 | -1.16(-4.39%) |
Sep 28, 2018 | 26.05 | 26.68 | 25.80 | 26.40 | 45,100 | +0.15(+0.57%) |
Sep 27, 2018 | 26.65 | 27.07 | 26.10 | 26.25 | 59,480 | -0.50(-1.87%) |
Sep 26, 2018 | 27.00 | 27.18 | 26.75 | 26.75 | 40,903 | -0.30(-1.11%) |
Sep 25, 2018 | 26.70 | 27.10 | 26.70 | 27.05 | 25,121 | +0.30(+1.12%) |
Sep 24, 2018 | 27.15 | 27.18 | 26.30 | 26.75 | 55,923 | -0.50(-1.83%) |
Sep 21, 2018 | 27.90 | 28.05 | 27.00 | 27.25 | 71,300 | -0.70(-2.50%) |
Sep 20, 2018 | 27.30 | 28.15 | 27.30 | 27.95 | 38,678 | +0.65(+2.38%) |
Sep 19, 2018 | 27.55 | 27.85 | 27.05 | 27.30 | 22,867 | -0.20(-0.73%) |
Sep 18, 2018 | 27.25 | 27.70 | 26.25 | 27.50 | 50,336 | +0.30(+1.10%) |
Sep 17, 2018 | 27.25 | 27.65 | 27.00 | 27.20 | 29,163 | -0.10(-0.37%) |
Sep 14, 2018 | 27.65 | 27.65 | 26.85 | 27.30 | 66,600 | -0.30(-1.09%) |
Sep 13, 2018 | 27.90 | 27.95 | 27.30 | 27.60 | 69,818 | -0.30(-1.08%) |
Sep 12, 2018 | 27.50 | 29.50 | 26.65 | 27.90 | 149,412 | -0.50(-1.76%) |
Sep 11, 2018 | 28.05 | 28.90 | 27.85 | 28.40 | 113,030 | +0.35(+1.25%) |
Sep 10, 2018 | 28.35 | 28.40 | 27.95 | 28.05 | 67,472 | -0.15(-0.53%) |
Sep 07, 2018 | 28.00 | 28.35 | 27.90 | 28.20 | 46,700 | +0.10(+0.36%) |
Sep 06, 2018 | 28.25 | 28.35 | 28.00 | 28.10 | 31,941 | -0.15(-0.53%) |
Sep 05, 2018 | 28.35 | 28.60 | 28.15 | 28.25 | 21,713 | -0.10(-0.35%) |
Sep 04, 2018 | 29.00 | 29.05 | 28.25 | 28.35 | 12,805 | -0.65(-2.24%) |
Aug 31, 2018 | 29.00 | 29.00 | 29.00 | 0 | +0.05(+0.17%) | |
Aug 30, 2018 | 28.80 | 29.15 | 28.75 | 28.95 | 9,421 | +0.00(+0.00%) |
Aug 29, 2018 | 28.65 | 29.15 | 28.65 | 28.95 | 11,449 | +0.05(+0.17%) |
Aug 28, 2018 | 29.85 | 29.85 | 28.80 | 28.90 | 15,128 | -0.90(-3.02%) |
Aug 27, 2018 | 29.85 | 30.20 | 29.65 | 29.80 | 20,633 | +0.05(+0.17%) |
Aug 24, 2018 | 29.90 | 30.15 | 29.60 | 29.75 | 13,200 | -0.15(-0.50%) |
Aug 23, 2018 | 29.65 | 30.05 | 29.62 | 29.90 | 12,940 | +0.15(+0.50%) |
Aug 22, 2018 | 29.75 | 29.80 | 29.55 | 29.75 | 70,342 | +0.00(+0.00%) |
Aug 21, 2018 | 29.30 | 29.95 | 29.30 | 29.75 | 20,810 | +0.45(+1.54%) |
Aug 20, 2018 | 28.70 | 29.55 | 28.50 | 29.30 | 47,236 | +0.75(+2.63%) |
Aug 17, 2018 | 28.90 | 28.95 | 28.50 | 28.55 | 45,000 | -0.45(-1.55%) |
Aug 16, 2018 | 29.10 | 29.32 | 28.85 | 29.00 | 21,893 | -0.05(-0.17%) |
Aug 15, 2018 | 29.70 | 29.85 | 28.75 | 29.05 | 62,043 | -0.75(-2.52%) |
Aug 14, 2018 | 28.75 | 30.00 | 28.75 | 29.80 | 89,220 | +1.10(+3.83%) |
Aug 13, 2018 | 28.30 | 28.90 | 28.10 | 28.70 | 18,739 | +0.45(+1.59%) |
Aug 10, 2018 | 28.50 | 28.90 | 28.15 | 28.25 | 39,900 | -0.40(-1.40%) |
Aug 09, 2018 | 29.15 | 29.15 | 28.50 | 28.65 | 19,962 | -0.20(-0.69%) |
Aug 08, 2018 | 28.75 | 28.95 | 28.40 | 28.85 | 13,919 | +0.15(+0.52%) |
Aug 07, 2018 | 28.90 | 28.90 | 28.55 | 28.70 | 12,172 | -0.10(-0.35%) |
Aug 06, 2018 | 29.20 | 29.23 | 28.75 | 28.80 | 12,722 | -0.15(-0.52%) |
Aug 03, 2018 | 28.85 | 29.40 | 28.57 | 28.95 | 26,000 | +0.30(+1.05%) |
Aug 02, 2018 | 28.30 | 28.80 | 28.25 | 28.65 | 31,734 | -0.05(-0.17%) |
Aug 01, 2018 | 28.70 | 29.00 | 28.50 | 28.70 | 40,788 | -0.15(-0.52%) |
Jul 31, 2018 | 28.30 | 28.90 | 28.15 | 28.85 | 34,948 | +0.65(+2.30%) |
Jul 30, 2018 | 28.10 | 28.50 | 28.00 | 28.20 | 24,238 | +0.05(+0.18%) |
Jul 27, 2018 | 28.60 | 28.60 | 27.85 | 28.15 | 37,900 | -0.40(-1.40%) |
Jul 26, 2018 | 28.95 | 29.50 | 28.45 | 28.55 | 40,976 | -0.35(-1.21%) |
Jul 25, 2018 | 27.35 | 29.00 | 27.00 | 28.90 | 137,981 | +1.60(+5.86%) |
Jul 24, 2018 | 27.80 | 27.80 | 26.75 | 27.30 | 40,241 | -0.45(-1.62%) |
Jul 23, 2018 | 27.90 | 28.00 | 27.50 | 27.75 | 28,305 | -0.20(-0.72%) |
Jul 20, 2018 | 27.90 | 28.10 | 27.85 | 27.95 | 22,480 | -0.05(-0.18%) |
Jul 19, 2018 | 28.00 | 28.20 | 27.85 | 28.00 | 34,427 | +0.05(+0.18%) |
Jul 18, 2018 | 28.85 | 28.95 | 27.85 | 27.95 | 43,512 | -1.00(-3.45%) |
Jul 17, 2018 | 28.95 | 29.40 | 28.80 | 28.95 | 26,694 | -0.05(-0.17%) |
Jul 16, 2018 | 29.50 | 29.55 | 28.95 | 29.00 | 27,139 | -0.55(-1.86%) |
Jul 13, 2018 | 29.90 | 30.10 | 29.45 | 29.55 | 39,501 | -0.30(-1.01%) |
Jul 12, 2018 | 30.20 | 30.30 | 29.75 | 29.85 | 16,420 | -0.40(-1.32%) |
Jul 11, 2018 | 30.15 | 30.40 | 30.00 | 30.25 | 31,306 | +0.00(+0.00%) |
Jul 10, 2018 | 30.35 | 30.40 | 30.15 | 30.25 | 30,658 | -0.30(-0.98%) |
Jul 09, 2018 | 30.85 | 30.90 | 30.50 | 30.55 | 15,905 | -0.25(-0.81%) |
Jul 06, 2018 | 31.05 | 31.20 | 30.70 | 30.80 | 33,711 | -0.20(-0.65%) |
Jul 05, 2018 | 31.15 | 31.50 | 30.89 | 31.00 | 51,011 | -0.10(-0.32%) |
Jul 03, 2018 | 31.10 | 31.10 | 31.10 | 0 | +0.25(+0.81%) | |
Jul 02, 2018 | 30.50 | 30.90 | 30.30 | 30.85 | 23,161 | +0.30(+0.98%) |
Jun 29, 2018 | 31.00 | 31.05 | 30.50 | 30.55 | 24,586 | -0.40(-1.29%) |
Jun 28, 2018 | 30.55 | 31.00 | 30.45 | 30.95 | 46,264 | +0.40(+1.31%) |
Jun 27, 2018 | 31.00 | 31.05 | 30.55 | 30.55 | 36,725 | -0.40(-1.29%) |
Jun 26, 2018 | 30.50 | 31.25 | 30.30 | 30.95 | 58,680 | +0.47(+1.56%) |
Jun 25, 2018 | 30.30 | 30.95 | 30.20 | 30.48 | 46,517 | +0.12(+0.41%) |
Jun 22, 2018 | 30.15 | 30.65 | 30.15 | 30.35 | 179,125 | +0.15(+0.50%) |
Jun 21, 2018 | 30.30 | 30.70 | 30.15 | 30.20 | 50,990 | -0.25(-0.82%) |
Jun 20, 2018 | 30.45 | 30.55 | 30.30 | 30.45 | 36,460 | +0.05(+0.16%) |
Jun 19, 2018 | 30.25 | 30.65 | 30.20 | 30.40 | 48,636 | +0.10(+0.33%) |
Jun 18, 2018 | 30.35 | 30.70 | 29.86 | 30.30 | 35,444 | -0.15(-0.49%) |
Jun 15, 2018 | 30.65 | 30.35 | 30.45 | 58,094 | +0.10(+0.33%) | |
Jun 14, 2018 | 30.50 | 30.65 | 30.25 | 30.35 | 39,937 | -0.20(-0.65%) |
Jun 13, 2018 | 30.90 | 31.10 | 30.40 | 30.55 | 47,732 | -0.20(-0.65%) |
Jun 12, 2018 | 29.70 | 30.85 | 29.70 | 30.75 | 55,019 | +1.15(+3.89%) |
Jun 11, 2018 | 29.60 | 29.90 | 29.40 | 29.60 | 83,902 | +0.00(+0.00%) |
Jun 08, 2018 | 29.85 | 30.25 | 29.50 | 29.60 | 45,500 | -0.30(-1.00%) |
Jun 07, 2018 | 30.65 | 30.65 | 29.65 | 29.90 | 37,035 | -0.70(-2.29%) |
Jun 06, 2018 | 30.75 | 30.95 | 30.45 | 30.60 | 60,832 | -0.10(-0.33%) |
Jun 05, 2018 | 30.40 | 30.85 | 30.15 | 30.70 | 86,582 | +0.35(+1.15%) |
Jun 04, 2018 | 29.95 | 30.45 | 29.95 | 30.35 | 76,234 | +0.35(+1.17%) |
Jun 01, 2018 | 29.25 | 30.25 | 29.25 | 30.00 | 70,985 | +0.80(+2.74%) |
May 31, 2018 | 29.55 | 29.75 | 28.85 | 29.20 | 70,567 | -0.45(-1.52%) |
May 30, 2018 | 29.30 | 29.85 | 29.20 | 29.65 | 88,166 | +0.30(+1.02%) |
May 29, 2018 | 28.45 | 29.40 | 28.45 | 29.35 | 47,809 | +0.80(+2.80%) |
May 25, 2018 | 28.55 | 28.55 | 28.55 | 0 | +0.20(+0.71%) | |
May 24, 2018 | 28.05 | 28.60 | 27.95 | 28.35 | 31,542 | +0.20(+0.71%) |
May 23, 2018 | 27.40 | 28.30 | 27.40 | 28.15 | 46,424 | +0.70(+2.55%) |
May 22, 2018 | 27.50 | 27.70 | 27.40 | 27.45 | 42,510 | +0.00(+0.00%) |
May 21, 2018 | 26.65 | 27.55 | 26.65 | 27.45 | 51,694 | +0.65(+2.43%) |
May 18, 2018 | 26.75 | 27.25 | 26.65 | 26.80 | 74,966 | +0.00(+0.00%) |
May 17, 2018 | 25.90 | 27.30 | 25.90 | 26.80 | 130,602 | +0.85(+3.28%) |
May 16, 2018 | 24.15 | 26.20 | 24.15 | 25.95 | 1,499,678 | +1.90(+7.90%) |
May 15, 2018 | 23.90 | 24.30 | 23.60 | 24.05 | 65,333 | +0.10(+0.42%) |
May 14, 2018 | 24.55 | 24.65 | 23.75 | 23.95 | 99,299 | -0.55(-2.24%) |
May 11, 2018 | 24.50 | 24.82 | 24.40 | 24.50 | 145,604 | -0.10(-0.41%) |
May 10, 2018 | 24.60 | 24.75 | 24.55 | 24.60 | 95,212 | -0.05(-0.20%) |
May 09, 2018 | 25.75 | 25.80 | 24.55 | 24.65 | 187,496 | -2.95(-10.69%) |
May 08, 2018 | 27.85 | 28.07 | 27.55 | 27.60 | 54,851 | -0.25(-0.90%) |
May 07, 2018 | 27.80 | 28.10 | 27.60 | 27.85 | 43,964 | +0.10(+0.36%) |
May 04, 2018 | 27.30 | 28.00 | 27.15 | 27.75 | 27,145 | +0.40(+1.46%) |
May 03, 2018 | 27.40 | 27.70 | 27.10 | 27.35 | 41,350 | -0.15(-0.55%) |
May 02, 2018 | 28.00 | 28.10 | 27.40 | 27.50 | 107,334 | -0.60(-2.14%) |
May 01, 2018 | 28.35 | 28.35 | 27.60 | 28.10 | 38,238 | -0.25(-0.88%) |
Apr 30, 2018 | 28.60 | 28.60 | 28.30 | 28.35 | 47,450 | -0.25(-0.87%) |
Apr 27, 2018 | 28.75 | 28.80 | 28.20 | 28.60 | 21,586 | -0.15(-0.52%) |
Apr 26, 2018 | 28.55 | 28.90 | 28.30 | 28.75 | 51,247 | +0.20(+0.70%) |
Apr 25, 2018 | 28.80 | 29.05 | 28.45 | 28.55 | 40,928 | -0.30(-1.04%) |
Apr 24, 2018 | 29.05 | 29.10 | 28.65 | 28.85 | 38,307 | -0.10(-0.35%) |
Apr 23, 2018 | 28.95 | 29.07 | 28.65 | 28.95 | 44,809 | +0.10(+0.35%) |
Apr 20, 2018 | 28.75 | 29.00 | 28.60 | 28.85 | 56,426 | -0.15(-0.52%) |
Apr 19, 2018 | 28.95 | 29.05 | 28.80 | 29.00 | 28,969 | -0.05(-0.17%) |
Apr 18, 2018 | 29.20 | 29.30 | 29.05 | 29.05 | 32,253 | -0.15(-0.51%) |
Apr 17, 2018 | 29.30 | 29.35 | 29.05 | 29.20 | 41,220 | +0.00(+0.00%) |
Apr 16, 2018 | 28.85 | 29.50 | 28.65 | 29.20 | 57,557 | +0.50(+1.74%) |
Apr 13, 2018 | 29.05 | 29.15 | 28.55 | 28.70 | 56,352 | -0.25(-0.86%) |
Apr 12, 2018 | 29.05 | 29.40 | 28.90 | 28.95 | 111,890 | +0.20(+0.70%) |
Apr 11, 2018 | 28.90 | 29.20 | 28.75 | 28.75 | 50,234 | -0.20(-0.69%) |
Apr 10, 2018 | 29.00 | 29.26 | 28.50 | 28.95 | 89,056 | +0.30(+1.05%) |
Apr 09, 2018 | 29.50 | 30.10 | 28.60 | 28.65 | 155,745 | -1.25(-4.18%) |
Apr 06, 2018 | 29.80 | 30.50 | 29.55 | 29.90 | 73,336 | -0.20(-0.66%) |
Apr 05, 2018 | 29.85 | 30.15 | 29.40 | 30.10 | 70,148 | +0.50(+1.69%) |
Apr 04, 2018 | 28.85 | 29.85 | 28.85 | 29.60 | 127,858 | +0.40(+1.37%) |
Apr 03, 2018 | 29.55 | 29.60 | 29.15 | 29.20 | 59,797 | -0.20(-0.68%) |