Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 23.84 | 24.65 | 23.84 | 24.53 | 6,429 | +0.76(+3.19%) |
Apr 29, 2019 | 23.92 | 24.17 | 23.75 | 23.77 | 8,641 | -0.08(-0.33%) |
Apr 26, 2019 | 23.83 | 24.01 | 23.83 | 23.85 | 6,229 | +0.01(+0.04%) |
Apr 25, 2019 | 23.83 | 24.25 | 23.83 | 23.84 | 5,358 | +0.00(+0.00%) |
Apr 24, 2019 | 23.98 | 23.98 | 23.83 | 23.84 | 16,438 | -0.26(-1.10%) |
Apr 23, 2019 | 24.10 | 24.14 | 24.04 | 24.10 | 2,578 | -0.04(-0.18%) |
Apr 22, 2019 | 24.24 | 24.28 | 24.07 | 24.15 | 8,442 | -0.08(-0.33%) |
Apr 18, 2019 | 24.29 | 24.35 | 24.02 | 24.23 | 9,966 | -0.24(-0.97%) |
Apr 17, 2019 | 24.55 | 24.60 | 24.45 | 24.47 | 5,507 | -0.01(-0.04%) |
Apr 16, 2019 | 24.90 | 24.90 | 24.46 | 24.48 | 3,228 | -0.17(-0.68%) |
Apr 15, 2019 | 24.90 | 24.90 | 24.64 | 24.64 | 2,724 | -0.31(-1.24%) |
Apr 12, 2019 | 25.03 | 25.03 | 24.77 | 24.95 | 4,190 | +0.49(+2.02%) |
Apr 11, 2019 | 23.84 | 24.55 | 23.84 | 24.46 | 3,804 | -0.25(-1.00%) |
Apr 10, 2019 | 24.66 | 24.76 | 23.96 | 24.70 | 9,129 | +0.23(+0.94%) |
Apr 09, 2019 | 24.79 | 24.97 | 23.95 | 24.48 | 10,292 | -0.08(-0.32%) |
Apr 08, 2019 | 24.75 | 24.90 | 24.27 | 24.55 | 8,881 | -0.26(-1.03%) |
Apr 05, 2019 | 24.19 | 25.00 | 24.04 | 24.81 | 11,325 | +0.79(+3.27%) |
Apr 04, 2019 | 23.81 | 24.75 | 23.81 | 24.03 | 14,761 | +0.17(+0.70%) |
Apr 03, 2019 | 24.11 | 24.34 | 23.73 | 23.86 | 8,323 | -0.29(-1.21%) |
Apr 02, 2019 | 25.34 | 25.34 | 23.72 | 24.15 | 22,478 | -0.36(-1.48%) |
Apr 01, 2019 | 24.04 | 24.54 | 24.04 | 24.51 | 2,223 | +0.49(+2.02%) |
Mar 29, 2019 | 24.27 | 24.27 | 24.02 | 24.03 | 7,361 | +0.14(+0.57%) |
Mar 28, 2019 | 23.85 | 24.03 | 23.49 | 23.89 | 12,665 | -0.06(-0.24%) |
Mar 27, 2019 | 24.14 | 24.14 | 23.86 | 23.95 | 4,079 | -0.15(-0.62%) |
Mar 26, 2019 | 24.10 | 24.10 | 24.10 | 24.10 | 1,283 | -0.04(-0.15%) |
Mar 25, 2019 | 23.79 | 24.22 | 23.79 | 24.13 | 2,157 | +0.19(+0.77%) |
Mar 22, 2019 | 24.40 | 24.42 | 23.86 | 23.95 | 10,783 | -0.48(-1.95%) |
Mar 21, 2019 | 24.56 | 24.67 | 24.42 | 24.42 | 6,501 | -0.40(-1.60%) |
Mar 20, 2019 | 24.86 | 25.17 | 24.32 | 24.82 | 6,853 | +0.14(+0.57%) |
Mar 19, 2019 | 25.09 | 25.23 | 24.66 | 24.68 | 19,203 | -0.19(-0.78%) |
Mar 18, 2019 | 25.39 | 25.57 | 24.85 | 24.87 | 24,173 | -0.41(-1.60%) |
Mar 15, 2019 | 25.36 | 25.92 | 25.11 | 25.28 | 42,565 | -0.16(-0.62%) |
Mar 14, 2019 | 25.91 | 25.98 | 25.42 | 25.43 | 17,942 | -0.52(-2.00%) |
Mar 13, 2019 | 27.08 | 27.08 | 25.95 | 25.95 | 25,375 | -0.21(-0.81%) |
Mar 12, 2019 | 26.01 | 26.25 | 25.88 | 26.17 | 5,802 | -0.15(-0.57%) |
Mar 11, 2019 | 25.97 | 26.32 | 25.81 | 26.32 | 12,956 | +0.37(+1.43%) |
Mar 08, 2019 | 26.10 | 26.16 | 25.93 | 25.95 | 5,221 | +0.01(+0.03%) |
Mar 07, 2019 | 26.29 | 26.29 | 25.92 | 25.94 | 6,035 | -0.36(-1.37%) |
Mar 06, 2019 | 26.32 | 26.62 | 26.30 | 26.30 | 4,519 | -0.13(-0.50%) |
Mar 05, 2019 | 26.20 | 26.44 | 26.17 | 26.43 | 1,175 | -0.19(-0.73%) |
Mar 04, 2019 | 26.14 | 26.63 | 26.14 | 26.62 | 8,113 | +0.00(+0.00%) |
Mar 01, 2019 | 26.62 | 26.68 | 26.25 | 26.62 | 3,064 | -0.04(-0.13%) |
Feb 28, 2019 | 26.19 | 26.66 | 26.19 | 26.66 | 3,079 | -0.03(-0.10%) |
Feb 27, 2019 | 26.76 | 26.99 | 26.38 | 26.69 | 4,004 | -0.58(-2.13%) |
Feb 26, 2019 | 26.62 | 27.27 | 26.48 | 27.27 | 8,988 | +0.41(+1.54%) |
Feb 25, 2019 | 26.47 | 27.04 | 26.47 | 26.85 | 10,677 | +0.00(+0.00%) |
Feb 22, 2019 | 26.69 | 26.94 | 26.61 | 26.85 | 6,469 | +0.04(+0.16%) |
Feb 21, 2019 | 26.74 | 26.81 | 26.45 | 26.81 | 5,308 | +0.07(+0.26%) |
Feb 20, 2019 | 27.04 | 27.05 | 26.44 | 26.74 | 10,963 | -0.37(-1.36%) |
Feb 19, 2019 | 26.30 | 27.19 | 26.30 | 27.11 | 27,606 | +0.69(+2.60%) |
Feb 15, 2019 | 25.98 | 26.42 | 25.93 | 26.42 | 9,988 | +0.51(+1.97%) |
Feb 14, 2019 | 26.00 | 26.47 | 25.91 | 25.91 | 20,701 | -0.42(-1.61%) |
Feb 13, 2019 | 26.04 | 26.98 | 26.02 | 26.33 | 39,274 | +0.04(+0.13%) |
Feb 12, 2019 | 26.47 | 26.97 | 25.85 | 26.30 | 110,883 | +0.13(+0.50%) |
Feb 11, 2019 | 26.23 | 26.36 | 25.93 | 26.17 | 5,337 | +0.09(+0.34%) |
Feb 08, 2019 | 25.93 | 26.20 | 25.93 | 26.08 | 2,837 | -0.18(-0.67%) |
Feb 07, 2019 | 26.04 | 26.50 | 26.04 | 26.25 | 7,796 | +0.09(+0.34%) |
Feb 06, 2019 | 26.70 | 26.70 | 26.17 | 26.17 | 3,892 | -0.51(-1.92%) |
Feb 05, 2019 | 26.64 | 26.82 | 25.95 | 26.68 | 13,405 | +0.28(+1.07%) |
Feb 04, 2019 | 26.27 | 26.81 | 26.27 | 26.39 | 13,637 | +0.01(+0.03%) |
Feb 01, 2019 | 26.30 | 26.78 | 26.30 | 26.39 | 6,129 | +0.31(+1.18%) |
Jan 31, 2019 | 26.03 | 26.92 | 26.03 | 26.08 | 18,036 | -0.35(-1.33%) |
Jan 30, 2019 | 27.24 | 27.24 | 26.31 | 26.43 | 9,788 | +0.12(+0.47%) |
Jan 29, 2019 | 27.17 | 27.17 | 26.25 | 26.31 | 6,927 | +0.27(+1.05%) |
Jan 28, 2019 | 26.02 | 26.38 | 26.02 | 26.03 | 4,362 | -0.24(-0.91%) |
Jan 25, 2019 | 25.99 | 26.97 | 25.99 | 26.27 | 14,188 | -0.49(-1.84%) |
Jan 24, 2019 | 25.99 | 26.76 | 25.99 | 26.76 | 1,454 | +0.34(+1.30%) |
Jan 23, 2019 | 27.18 | 27.18 | 26.03 | 26.42 | 5,683 | +0.78(+3.02%) |
Jan 22, 2019 | 26.74 | 26.90 | 25.65 | 25.65 | 7,687 | -1.09(-4.09%) |
Jan 18, 2019 | 26.70 | 27.74 | 26.62 | 26.74 | 5,221 | +0.02(+0.07%) |
Jan 17, 2019 | 26.75 | 26.83 | 26.35 | 26.72 | 17,225 | +0.09(+0.33%) |
Jan 16, 2019 | 26.61 | 27.01 | 26.47 | 26.63 | 10,444 | +0.47(+1.78%) |
Jan 15, 2019 | 26.13 | 26.60 | 25.98 | 26.17 | 14,381 | +0.40(+1.54%) |
Jan 14, 2019 | 26.19 | 26.20 | 25.34 | 25.77 | 10,567 | -0.46(-1.75%) |
Jan 11, 2019 | 26.34 | 26.34 | 26.12 | 26.23 | 3,859 | -0.21(-0.80%) |
Jan 10, 2019 | 26.59 | 26.59 | 26.32 | 26.44 | 2,263 | -0.01(-0.03%) |
Jan 09, 2019 | 27.32 | 27.32 | 26.26 | 26.45 | 7,208 | -0.07(-0.27%) |
Jan 08, 2019 | 26.69 | 26.99 | 26.35 | 26.52 | 12,247 | -0.57(-2.11%) |
Jan 07, 2019 | 26.78 | 27.09 | 26.56 | 27.09 | 8,858 | -0.06(-0.23%) |
Jan 04, 2019 | 26.47 | 27.26 | 26.35 | 27.15 | 8,626 | +0.71(+2.70%) |
Jan 03, 2019 | 26.23 | 27.44 | 26.23 | 26.44 | 2,215 | +0.23(+0.87%) |
Jan 02, 2019 | 25.88 | 26.21 | 25.81 | 26.21 | 2,765 | +0.22(+0.85%) |
Dec 31, 2018 | 26.83 | 26.83 | 25.81 | 25.99 | 8,853 | -0.29(-1.11%) |
Dec 28, 2018 | 26.43 | 26.43 | 26.02 | 26.28 | 9,534 | -0.13(-0.50%) |
Dec 27, 2018 | 26.49 | 26.54 | 26.25 | 26.41 | 7,167 | -0.21(-0.79%) |
Dec 26, 2018 | 26.55 | 26.94 | 26.30 | 26.62 | 9,412 | +0.35(+1.34%) |
Dec 24, 2018 | 27.08 | 27.30 | 26.27 | 26.27 | 8,529 | -0.89(-3.27%) |
Dec 21, 2018 | 27.27 | 27.55 | 27.08 | 27.16 | 20,358 | -0.12(-0.45%) |
Dec 20, 2018 | 27.38 | 27.61 | 27.26 | 27.28 | 9,962 | -0.15(-0.54%) |
Dec 19, 2018 | 27.70 | 27.97 | 27.11 | 27.43 | 9,801 | -0.40(-1.42%) |
Dec 18, 2018 | 28.08 | 28.31 | 27.54 | 27.83 | 12,982 | -0.40(-1.40%) |
Dec 17, 2018 | 28.16 | 28.53 | 28.11 | 28.22 | 3,969 | -0.13(-0.47%) |
Dec 14, 2018 | 28.35 | 28.71 | 28.35 | 28.36 | 2,729 | -0.07(-0.25%) |
Dec 13, 2018 | 28.93 | 28.99 | 28.19 | 28.43 | 6,075 | -0.68(-2.33%) |
Dec 12, 2018 | 28.79 | 29.10 | 28.57 | 29.10 | 6,768 | +0.35(+1.22%) |
Dec 11, 2018 | 28.83 | 28.93 | 28.14 | 28.75 | 5,564 | +0.02(+0.06%) |
Dec 10, 2018 | 28.10 | 29.27 | 28.09 | 28.73 | 13,010 | +0.20(+0.71%) |
Dec 07, 2018 | 28.76 | 28.76 | 28.06 | 28.53 | 16,946 | +0.05(+0.19%) |
Dec 06, 2018 | 28.41 | 28.79 | 28.09 | 28.48 | 6,401 | -0.12(-0.43%) |
Dec 04, 2018 | 29.12 | 29.12 | 28.45 | 28.60 | 4,321 | -0.58(-1.99%) |
Dec 03, 2018 | 29.44 | 29.44 | 28.92 | 29.18 | 4,322 | +0.12(+0.42%) |
Nov 30, 2018 | 29.84 | 29.84 | 29.04 | 29.06 | 4,549 | -0.29(-0.99%) |
Nov 29, 2018 | 29.17 | 29.43 | 29.17 | 29.35 | 2,054 | +0.04(+0.15%) |
Nov 28, 2018 | 29.19 | 29.31 | 29.02 | 29.31 | 4,043 | +0.14(+0.48%) |
Nov 27, 2018 | 29.37 | 29.37 | 28.87 | 29.16 | 3,556 | +0.02(+0.06%) |
Nov 26, 2018 | 29.45 | 29.45 | 29.15 | 29.15 | 3,773 | -0.28(-0.96%) |
Nov 23, 2018 | 29.50 | 29.50 | 28.88 | 29.43 | 1,251 | +0.21(+0.72%) |
Nov 21, 2018 | 29.22 | 29.22 | 29.22 | 0 | +0.14(+0.48%) | |
Nov 20, 2018 | 28.92 | 29.43 | 28.84 | 29.08 | 5,697 | -0.31(-1.05%) |
Nov 19, 2018 | 28.95 | 29.71 | 28.85 | 29.38 | 11,374 | +0.18(+0.63%) |
Nov 16, 2018 | 29.31 | 29.44 | 28.87 | 29.20 | 5,572 | -0.13(-0.45%) |
Nov 15, 2018 | 29.35 | 29.35 | 28.84 | 29.33 | 9,031 | +0.49(+1.71%) |
Nov 14, 2018 | 29.23 | 29.31 | 28.84 | 28.84 | 7,519 | -0.60(-2.03%) |
Nov 13, 2018 | 29.35 | 29.44 | 29.19 | 29.44 | 4,303 | +0.33(+1.15%) |
Nov 12, 2018 | 29.16 | 29.34 | 29.10 | 29.10 | 2,051 | -0.01(-0.03%) |
Nov 09, 2018 | 29.25 | 29.40 | 29.10 | 29.11 | 6,596 | -0.13(-0.45%) |
Nov 08, 2018 | 29.32 | 29.46 | 29.11 | 29.24 | 3,058 | -0.10(-0.33%) |
Nov 07, 2018 | 29.41 | 29.41 | 29.20 | 29.34 | 4,403 | +0.27(+0.94%) |
Nov 06, 2018 | 29.41 | 29.41 | 29.05 | 29.07 | 3,393 | -0.18(-0.60%) |
Nov 05, 2018 | 29.21 | 29.61 | 29.10 | 29.24 | 9,152 | -0.27(-0.92%) |
Nov 02, 2018 | 28.86 | 29.57 | 28.86 | 29.52 | 7,847 | +0.49(+1.70%) |
Nov 01, 2018 | 29.02 | 29.34 | 28.86 | 29.02 | 4,046 | -0.08(-0.27%) |
Oct 31, 2018 | 29.53 | 29.53 | 29.10 | 29.10 | 5,243 | -0.24(-0.81%) |
Oct 30, 2018 | 29.15 | 29.45 | 29.11 | 29.34 | 3,739 | -0.06(-0.21%) |
Oct 29, 2018 | 29.13 | 29.58 | 29.13 | 29.40 | 5,258 | +0.02(+0.06%) |
Oct 26, 2018 | 29.10 | 29.38 | 29.10 | 29.38 | 4,435 | +0.07(+0.24%) |
Oct 25, 2018 | 29.40 | 29.61 | 29.19 | 29.31 | 5,683 | -0.17(-0.57%) |
Oct 24, 2018 | 29.62 | 29.62 | 29.38 | 29.48 | 6,464 | -0.13(-0.45%) |
Oct 23, 2018 | 29.63 | 29.66 | 29.36 | 29.61 | 7,505 | -0.18(-0.59%) |
Oct 22, 2018 | 29.20 | 29.79 | 29.20 | 29.79 | 7,173 | +0.37(+1.26%) |
Oct 19, 2018 | 29.31 | 29.76 | 29.24 | 29.42 | 7,392 | +0.04(+0.15%) |
Oct 18, 2018 | 29.46 | 29.77 | 29.01 | 29.38 | 13,724 | +0.27(+0.94%) |
Oct 17, 2018 | 29.10 | 29.31 | 28.89 | 29.10 | 12,636 | -0.17(-0.57%) |
Oct 16, 2018 | 28.87 | 29.44 | 28.87 | 29.27 | 7,168 | +0.41(+1.43%) |
Oct 15, 2018 | 29.24 | 29.27 | 28.86 | 28.86 | 8,427 | -0.40(-1.35%) |
Oct 12, 2018 | 29.19 | 29.36 | 28.94 | 29.25 | 5,686 | +0.33(+1.12%) |
Oct 11, 2018 | 29.13 | 29.50 | 28.93 | 28.93 | 8,354 | -0.16(-0.54%) |
Oct 10, 2018 | 29.87 | 29.87 | 28.86 | 29.09 | 9,403 | -0.18(-0.63%) |
Oct 09, 2018 | 29.12 | 29.46 | 29.12 | 29.27 | 5,187 | +0.16(+0.54%) |
Oct 08, 2018 | 29.50 | 29.62 | 28.96 | 29.11 | 33,474 | -0.55(-1.87%) |
Oct 05, 2018 | 29.57 | 29.88 | 29.51 | 29.67 | 9,326 | +0.06(+0.21%) |
Oct 04, 2018 | 29.54 | 29.84 | 29.20 | 29.60 | 18,985 | -0.21(-0.71%) |
Oct 03, 2018 | 29.64 | 29.89 | 29.64 | 29.82 | 6,660 | +0.13(+0.44%) |
Oct 02, 2018 | 29.56 | 29.68 | 29.56 | 29.68 | 5,315 | +0.10(+0.33%) |
Oct 01, 2018 | 29.63 | 29.85 | 29.57 | 29.59 | 16,690 | -0.13(-0.44%) |
Sep 28, 2018 | 29.72 | 29.72 | 29.61 | 29.72 | 13,761 | +0.04(+0.15%) |
Sep 27, 2018 | 29.54 | 29.72 | 29.54 | 29.67 | 13,492 | +0.14(+0.48%) |
Sep 26, 2018 | 29.62 | 29.69 | 29.49 | 29.53 | 13,943 | -0.09(-0.30%) |
Sep 25, 2018 | 29.67 | 29.80 | 29.62 | 29.62 | 21,924 | -0.09(-0.30%) |
Sep 24, 2018 | 29.93 | 29.93 | 29.67 | 29.71 | 36,478 | -0.70(-2.31%) |
Sep 21, 2018 | 29.23 | 30.41 | 29.14 | 30.41 | 142,989 | +1.18(+4.05%) |
Sep 20, 2018 | 29.31 | 29.49 | 29.23 | 29.23 | 36,855 | +0.09(+0.30%) |
Sep 19, 2018 | 29.31 | 29.31 | 29.14 | 29.14 | 29,312 | -0.09(-0.30%) |
Sep 18, 2018 | 29.27 | 29.31 | 29.18 | 29.23 | 25,676 | +0.04(+0.15%) |
Sep 17, 2018 | 29.23 | 29.27 | 29.14 | 29.18 | 23,511 | +0.00(+0.00%) |
Sep 14, 2018 | 29.18 | 29.36 | 29.18 | 29.18 | 22,559 | +0.00(+0.00%) |
Sep 13, 2018 | 29.40 | 29.40 | 29.18 | 29.18 | 16,244 | -0.04(-0.15%) |
Sep 12, 2018 | 29.31 | 29.36 | 29.18 | 29.23 | 23,168 | +0.09(+0.30%) |
Sep 11, 2018 | 29.27 | 29.29 | 29.14 | 29.14 | 28,467 | -0.13(-0.45%) |
Sep 10, 2018 | 29.58 | 29.58 | 29.14 | 29.27 | 17,525 | -0.22(-0.74%) |
Sep 07, 2018 | 29.67 | 29.67 | 29.49 | 29.49 | 13,672 | +0.00(+0.00%) |
Sep 06, 2018 | 29.01 | 29.49 | 29.01 | 29.49 | 38,041 | +1.14(+4.02%) |
Sep 05, 2018 | 28.31 | 28.48 | 28.31 | 28.35 | 6,400 | -0.04(-0.15%) |
Sep 04, 2018 | 28.04 | 28.70 | 28.04 | 28.39 | 1,706 | +0.04(+0.15%) |
Aug 31, 2018 | 28.35 | 28.35 | 28.35 | 0 | +0.22(+0.78%) | |
Aug 30, 2018 | 28.21 | 28.31 | 28.13 | 28.13 | 5,542 | -0.04(-0.16%) |
Aug 29, 2018 | 28.07 | 28.35 | 28.00 | 28.17 | 1,453 | +0.26(+0.94%) |
Aug 28, 2018 | 28.13 | 28.35 | 27.91 | 27.91 | 3,820 | -0.31(-1.09%) |
Aug 27, 2018 | 28.31 | 28.48 | 28.22 | 28.22 | 5,554 | +0.04(+0.16%) |
Aug 24, 2018 | 28.39 | 28.39 | 28.13 | 28.17 | 2,848 | -0.13(-0.47%) |
Aug 23, 2018 | 28.09 | 28.31 | 28.09 | 28.31 | 701 | +0.04(+0.16%) |
Aug 22, 2018 | 28.22 | 28.26 | 27.92 | 28.26 | 3,328 | +0.18(+0.63%) |
Aug 21, 2018 | 28.31 | 28.35 | 28.09 | 28.09 | 3,854 | -0.26(-0.93%) |
Aug 20, 2018 | 28.17 | 28.44 | 28.17 | 28.35 | 2,486 | +0.18(+0.62%) |
Aug 17, 2018 | 28.22 | 28.70 | 28.17 | 28.17 | 3,645 | -0.26(-0.93%) |
Aug 16, 2018 | 28.39 | 28.61 | 28.26 | 28.44 | 4,206 | +0.18(+0.62%) |
Aug 15, 2018 | 28.22 | 28.52 | 28.22 | 28.26 | 4,858 | -0.26(-0.92%) |
Aug 14, 2018 | 28.52 | 28.66 | 28.52 | 28.52 | 1,624 | +0.26(+0.93%) |
Aug 13, 2018 | 28.07 | 28.48 | 27.99 | 28.26 | 2,554 | -0.04(-0.16%) |
Aug 10, 2018 | 27.95 | 28.31 | 27.95 | 28.31 | 797 | -0.04(-0.15%) |
Aug 09, 2018 | 28.52 | 28.59 | 28.22 | 28.35 | 2,751 | -0.13(-0.46%) |
Aug 08, 2018 | 28.28 | 28.48 | 28.15 | 28.48 | 5,591 | +0.35(+1.25%) |
Aug 07, 2018 | 27.39 | 28.13 | 27.39 | 28.13 | 7,326 | -0.22(-0.77%) |
Aug 06, 2018 | 27.34 | 28.35 | 27.34 | 28.35 | 1,366 | +1.01(+3.69%) |
Aug 03, 2018 | 27.34 | 27.34 | 27.34 | 27.34 | 2,164 | -0.39(-1.42%) |
Aug 02, 2018 | 27.60 | 28.00 | 27.52 | 27.73 | 1,069 | +0.18(+0.64%) |
Aug 01, 2018 | 27.56 | 27.56 | 27.56 | 27.56 | 509 | -0.53(-1.87%) |
Jul 31, 2018 | 27.91 | 28.17 | 27.69 | 28.09 | 3,047 | +0.53(+1.91%) |
Jul 30, 2018 | 27.82 | 27.82 | 27.56 | 27.56 | 2,124 | +0.22(+0.80%) |
Jul 27, 2018 | 28.09 | 28.09 | 27.34 | 27.34 | 4,215 | -0.22(-0.80%) |
Jul 26, 2018 | 27.98 | 27.98 | 27.38 | 27.56 | 2,085 | +0.13(+0.48%) |
Jul 25, 2018 | 27.32 | 27.60 | 27.32 | 27.43 | 1,723 | +0.13(+0.48%) |
Jul 24, 2018 | 27.56 | 27.60 | 27.30 | 27.30 | 2,246 | -0.57(-2.05%) |
Jul 23, 2018 | 27.87 | 27.87 | 27.87 | 27.87 | 1,190 | +0.09(+0.32%) |
Jul 20, 2018 | 27.78 | 27.78 | 27.38 | 27.78 | 2,609 | +0.18(+0.64%) |
Jul 19, 2018 | 27.60 | 28.09 | 27.60 | 27.60 | 2,569 | +0.04(+0.16%) |
Jul 18, 2018 | 27.78 | 27.78 | 27.45 | 27.56 | 4,272 | -0.35(-1.26%) |
Jul 17, 2018 | 28.26 | 28.26 | 27.82 | 27.91 | 3,087 | -0.57(-2.00%) |
Jul 16, 2018 | 28.22 | 28.48 | 28.04 | 28.48 | 4,309 | -0.22(-0.76%) |
Jul 13, 2018 | 28.74 | 28.70 | 6,718 | +0.53(+1.87%) | ||
Jul 12, 2018 | 28.04 | 28.52 | 28.04 | 28.17 | 3,580 | +0.53(+1.90%) |
Jul 11, 2018 | 27.47 | 27.82 | 27.47 | 27.65 | 6,694 | +0.31(+1.12%) |
Jul 10, 2018 | 28.44 | 28.63 | 27.21 | 27.34 | 18,598 | -0.92(-3.26%) |
Jul 09, 2018 | 28.09 | 28.39 | 28.09 | 28.26 | 4,101 | +0.40(+1.42%) |
Jul 06, 2018 | 27.69 | 28.09 | 27.25 | 27.87 | 5,186 | +0.35(+1.28%) |
Jul 05, 2018 | 27.38 | 27.52 | 27.16 | 27.52 | 30,379 | +0.22(+0.80%) |
Jul 03, 2018 | 27.30 | 27.30 | 27.30 | 0 | -0.35(-1.27%) | |
Jul 02, 2018 | 27.60 | 27.91 | 27.47 | 27.65 | 3,317 | -0.18(-0.63%) |
Jun 29, 2018 | 28.09 | 28.09 | 27.56 | 27.82 | 6,144 | -0.26(-0.94%) |
Jun 28, 2018 | 27.82 | 28.11 | 27.65 | 28.09 | 4,696 | -0.30(-1.05%) |
Jun 27, 2018 | 28.30 | 29.04 | 28.30 | 28.38 | 11,722 | +0.13(+0.47%) |
Jun 26, 2018 | 27.33 | 28.30 | 27.14 | 28.25 | 8,796 | +0.39(+1.41%) |
Jun 25, 2018 | 28.12 | 28.21 | 27.73 | 27.86 | 4,572 | -0.26(-0.93%) |
Jun 22, 2018 | 28.43 | 28.60 | 28.03 | 28.12 | 26,654 | -0.18(-0.62%) |
Jun 21, 2018 | 28.25 | 28.38 | 27.77 | 28.30 | 9,124 | +0.26(+0.94%) |
Jun 20, 2018 | 27.33 | 28.32 | 27.25 | 28.03 | 15,142 | +0.31(+1.11%) |
Jun 19, 2018 | 26.54 | 27.95 | 26.41 | 27.73 | 9,454 | +0.83(+3.09%) |
Jun 18, 2018 | 26.37 | 27.07 | 26.37 | 26.90 | 2,576 | +0.35(+1.32%) |
Jun 15, 2018 | 26.68 | 26.39 | 26.54 | 25,660 | -0.13(-0.49%) | |
Jun 14, 2018 | 26.70 | 26.70 | 26.54 | 26.68 | 2,371 | -0.04(-0.16%) |
Jun 13, 2018 | 26.81 | 26.81 | 26.59 | 26.72 | 4,914 | +0.18(+0.66%) |
Jun 12, 2018 | 26.76 | 26.76 | 26.46 | 26.54 | 7,270 | -0.22(-0.82%) |
Jun 11, 2018 | 26.68 | 26.85 | 26.54 | 26.76 | 4,633 | +0.18(+0.66%) |
Jun 08, 2018 | 26.54 | 26.90 | 26.54 | 26.59 | 4,643 | -0.04(-0.16%) |
Jun 07, 2018 | 27.29 | 27.33 | 26.50 | 26.63 | 5,983 | -0.48(-1.78%) |
Jun 06, 2018 | 27.16 | 27.38 | 27.11 | 27.11 | 9,017 | -0.22(-0.80%) |
Jun 05, 2018 | 27.55 | 27.77 | 27.11 | 27.33 | 4,634 | -0.04(-0.16%) |
Jun 04, 2018 | 27.44 | 27.46 | 27.38 | 27.38 | 2,862 | -0.22(-0.79%) |
Jun 01, 2018 | 27.29 | 27.64 | 27.25 | 27.60 | 4,406 | +0.09(+0.32%) |
May 31, 2018 | 27.11 | 27.98 | 26.76 | 27.51 | 4,266 | +0.57(+2.11%) |
May 30, 2018 | 27.46 | 27.51 | 26.72 | 26.94 | 15,705 | -0.31(-1.13%) |
May 29, 2018 | 26.15 | 27.38 | 26.15 | 27.25 | 8,466 | +0.39(+1.47%) |
May 25, 2018 | 26.85 | 26.85 | 26.85 | 0 | +0.26(+0.99%) | |
May 24, 2018 | 26.29 | 26.59 | 26.29 | 26.59 | 1,587 | +0.00(+0.00%) |
May 23, 2018 | 26.41 | 26.68 | 26.19 | 26.59 | 7,152 | +0.35(+1.34%) |
May 22, 2018 | 26.81 | 26.81 | 26.24 | 26.24 | 8,129 | -0.39(-1.48%) |
May 21, 2018 | 26.98 | 27.04 | 26.46 | 26.63 | 9,549 | -0.22(-0.82%) |
May 18, 2018 | 26.90 | 26.90 | 26.46 | 26.85 | 7,747 | +0.18(+0.66%) |
May 17, 2018 | 27.55 | 27.77 | 26.68 | 26.68 | 13,408 | -0.74(-2.72%) |
May 16, 2018 | 27.25 | 27.64 | 27.16 | 27.42 | 2,810 | +0.18(+0.64%) |
May 15, 2018 | 28.69 | 28.69 | 27.03 | 27.25 | 2,742 | -0.48(-1.74%) |
May 14, 2018 | 28.03 | 28.18 | 27.73 | 27.73 | 7,007 | -0.61(-2.16%) |
May 11, 2018 | 27.71 | 28.34 | 27.39 | 28.34 | 8,935 | +0.26(+0.94%) |
May 10, 2018 | 28.40 | 28.41 | 27.95 | 28.08 | 6,694 | +0.00(+0.00%) |
May 09, 2018 | 28.38 | 28.38 | 26.82 | 28.08 | 8,493 | -0.09(-0.31%) |
May 08, 2018 | 28.38 | 28.56 | 27.68 | 28.17 | 5,504 | -0.53(-1.83%) |
May 07, 2018 | 28.47 | 28.69 | 28.17 | 28.69 | 2,032 | -0.04(-0.15%) |
May 04, 2018 | 27.99 | 28.73 | 27.95 | 28.73 | 5,308 | +0.53(+1.86%) |
May 03, 2018 | 28.30 | 28.30 | 28.08 | 28.21 | 1,919 | -0.18(-0.62%) |
May 02, 2018 | 27.60 | 28.47 | 27.60 | 28.38 | 4,830 | +0.26(+0.93%) |