Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 31.64 | 32.21 | 30.42 | 31.82 | 304,771 | +1.18(+3.85%) |
Feb 27, 2019 | 29.97 | 30.72 | 29.84 | 30.64 | 150,420 | +0.61(+2.03%) |
Feb 26, 2019 | 30.28 | 30.35 | 30.02 | 30.03 | 101,514 | -0.21(-0.68%) |
Feb 25, 2019 | 30.73 | 30.94 | 30.18 | 30.23 | 161,505 | -0.23(-0.74%) |
Feb 22, 2019 | 30.93 | 30.93 | 30.34 | 30.46 | 221,519 | -0.31(-0.99%) |
Feb 21, 2019 | 30.83 | 31.09 | 30.33 | 30.76 | 104,700 | -0.21(-0.67%) |
Feb 20, 2019 | 31.14 | 31.28 | 30.83 | 30.97 | 122,442 | -0.18(-0.57%) |
Feb 19, 2019 | 30.66 | 31.18 | 30.48 | 31.15 | 94,555 | +0.36(+1.18%) |
Feb 15, 2019 | 30.19 | 30.85 | 29.73 | 30.78 | 96,533 | +0.69(+2.29%) |
Feb 14, 2019 | 29.99 | 30.38 | 29.96 | 30.09 | 71,121 | -0.03(-0.10%) |
Feb 13, 2019 | 29.81 | 30.17 | 29.77 | 30.12 | 75,083 | +0.34(+1.16%) |
Feb 12, 2019 | 29.51 | 30.00 | 29.51 | 29.78 | 125,192 | +0.46(+1.58%) |
Feb 11, 2019 | 29.12 | 29.33 | 29.01 | 29.32 | 52,677 | +0.21(+0.71%) |
Feb 08, 2019 | 29.13 | 29.16 | 28.88 | 29.11 | 52,636 | -0.03(-0.10%) |
Feb 07, 2019 | 29.13 | 29.19 | 28.84 | 29.14 | 81,117 | -0.20(-0.67%) |
Feb 06, 2019 | 29.10 | 29.39 | 29.01 | 29.34 | 49,673 | +0.21(+0.71%) |
Feb 05, 2019 | 28.99 | 29.42 | 28.81 | 29.13 | 202,109 | +0.14(+0.48%) |
Feb 04, 2019 | 28.42 | 28.99 | 28.28 | 28.99 | 127,615 | +0.57(+2.01%) |
Feb 01, 2019 | 28.53 | 28.83 | 28.25 | 28.42 | 53,652 | -0.11(-0.38%) |
Jan 31, 2019 | 28.10 | 28.57 | 28.06 | 28.53 | 134,155 | +0.36(+1.29%) |
Jan 30, 2019 | 28.11 | 28.35 | 27.70 | 28.17 | 115,688 | +0.15(+0.53%) |
Jan 29, 2019 | 27.56 | 28.16 | 27.42 | 28.02 | 117,201 | +0.47(+1.71%) |
Jan 28, 2019 | 27.81 | 27.99 | 27.36 | 27.55 | 142,599 | -0.59(-2.10%) |
Jan 25, 2019 | 27.87 | 28.29 | 27.87 | 28.14 | 107,914 | +0.44(+1.60%) |
Jan 24, 2019 | 27.48 | 27.82 | 27.48 | 27.69 | 184,823 | +0.19(+0.68%) |
Jan 23, 2019 | 27.72 | 28.55 | 27.45 | 27.51 | 262,800 | -0.17(-0.60%) |
Jan 22, 2019 | 27.69 | 27.87 | 27.46 | 27.67 | 168,385 | -0.19(-0.67%) |
Jan 18, 2019 | 27.51 | 28.20 | 27.48 | 27.86 | 195,912 | +0.41(+1.51%) |
Jan 17, 2019 | 26.55 | 27.48 | 26.44 | 27.45 | 146,581 | +0.81(+3.03%) |
Jan 16, 2019 | 26.68 | 27.08 | 26.62 | 26.64 | 107,250 | +0.02(+0.07%) |
Jan 15, 2019 | 26.51 | 26.90 | 26.28 | 26.62 | 122,128 | +0.12(+0.45%) |
Jan 14, 2019 | 26.46 | 27.06 | 26.26 | 26.50 | 193,504 | -0.07(-0.26%) |
Jan 11, 2019 | 26.33 | 26.98 | 26.33 | 26.57 | 415,400 | +0.08(+0.30%) |
Jan 10, 2019 | 26.78 | 27.02 | 26.36 | 26.49 | 351,632 | -0.46(-1.72%) |
Jan 09, 2019 | 26.13 | 27.09 | 26.05 | 26.95 | 178,528 | +0.89(+3.40%) |
Jan 08, 2019 | 26.24 | 26.85 | 25.93 | 26.07 | 232,951 | +0.02(+0.08%) |
Jan 07, 2019 | 26.26 | 26.57 | 25.99 | 26.05 | 161,764 | -0.21(-0.79%) |
Jan 04, 2019 | 25.95 | 27.15 | 25.93 | 26.26 | 202,111 | +0.57(+2.22%) |
Jan 03, 2019 | 26.17 | 26.17 | 25.19 | 25.69 | 138,412 | -0.56(-2.14%) |
Jan 02, 2019 | 26.43 | 26.72 | 26.11 | 26.25 | 193,923 | -0.61(-2.27%) |
Dec 31, 2018 | 26.69 | 27.31 | 26.12 | 26.86 | 128,237 | +0.23(+0.85%) |
Dec 28, 2018 | 26.41 | 26.90 | 26.26 | 26.63 | 146,223 | +0.21(+0.78%) |
Dec 27, 2018 | 25.40 | 26.46 | 25.40 | 26.42 | 165,440 | +0.69(+2.68%) |
Dec 26, 2018 | 25.19 | 25.76 | 24.78 | 25.73 | 215,760 | +0.55(+2.19%) |
Dec 24, 2018 | 25.54 | 25.65 | 25.05 | 25.18 | 99,175 | -0.37(-1.46%) |
Dec 21, 2018 | 25.99 | 26.47 | 25.47 | 25.56 | 291,532 | -0.42(-1.63%) |
Dec 20, 2018 | 26.06 | 26.34 | 25.54 | 25.98 | 301,433 | -0.05(-0.19%) |
Dec 19, 2018 | 26.68 | 26.82 | 25.89 | 26.03 | 164,713 | -0.54(-2.04%) |
Dec 18, 2018 | 26.95 | 27.42 | 26.49 | 26.57 | 228,916 | -0.28(-1.03%) |
Dec 17, 2018 | 26.76 | 27.34 | 26.49 | 26.85 | 183,074 | +0.01(+0.04%) |
Dec 14, 2018 | 27.01 | 27.48 | 26.63 | 26.84 | 139,211 | -0.40(-1.48%) |
Dec 13, 2018 | 27.53 | 27.67 | 27.09 | 27.24 | 94,569 | -0.21(-0.75%) |
Dec 12, 2018 | 27.05 | 27.83 | 26.58 | 27.45 | 117,126 | +0.64(+2.39%) |
Dec 11, 2018 | 27.11 | 27.36 | 26.65 | 26.81 | 88,396 | +0.08(+0.29%) |
Dec 10, 2018 | 26.67 | 26.99 | 26.40 | 26.73 | 135,042 | +0.02(+0.07%) |
Dec 07, 2018 | 27.03 | 27.50 | 26.45 | 26.71 | 121,530 | -0.31(-1.17%) |
Dec 06, 2018 | 26.48 | 27.03 | 26.32 | 27.02 | 168,034 | +0.25(+0.92%) |
Dec 04, 2018 | 28.37 | 29.17 | 26.70 | 26.78 | 123,766 | -1.80(-6.30%) |
Dec 03, 2018 | 28.88 | 28.98 | 28.27 | 28.58 | 90,890 | +0.01(+0.03%) |
Nov 30, 2018 | 28.17 | 28.61 | 28.01 | 28.57 | 104,459 | +0.35(+1.26%) |
Nov 29, 2018 | 28.36 | 28.91 | 27.91 | 28.21 | 55,914 | -0.25(-0.86%) |
Nov 28, 2018 | 27.60 | 28.52 | 27.40 | 28.46 | 108,579 | +0.92(+3.32%) |
Nov 27, 2018 | 28.02 | 28.02 | 27.34 | 27.55 | 70,950 | -0.54(-1.93%) |
Nov 26, 2018 | 28.21 | 28.85 | 27.85 | 28.09 | 103,826 | -0.01(-0.04%) |
Nov 23, 2018 | 28.04 | 28.23 | 27.98 | 28.10 | 64,626 | -0.02(-0.07%) |
Nov 21, 2018 | 28.12 | 28.12 | 28.12 | 0 | -0.62(-2.16%) | |
Nov 20, 2018 | 29.07 | 29.51 | 28.67 | 28.74 | 143,495 | -0.44(-1.52%) |
Nov 19, 2018 | 29.90 | 29.94 | 28.76 | 29.18 | 133,172 | -0.80(-2.66%) |
Nov 16, 2018 | 29.41 | 30.06 | 29.08 | 29.98 | 153,539 | +0.31(+1.06%) |
Nov 15, 2018 | 29.11 | 29.68 | 29.07 | 29.66 | 152,732 | +0.31(+1.07%) |
Nov 14, 2018 | 29.42 | 29.87 | 28.31 | 29.35 | 92,260 | +0.19(+0.64%) |
Nov 13, 2018 | 28.97 | 29.49 | 28.81 | 29.16 | 73,110 | +0.19(+0.65%) |
Nov 12, 2018 | 29.29 | 29.73 | 28.24 | 28.97 | 78,548 | -0.45(-1.54%) |
Nov 09, 2018 | 29.55 | 29.74 | 26.48 | 29.42 | 84,543 | -0.31(-1.03%) |
Nov 08, 2018 | 30.04 | 30.23 | 29.44 | 29.73 | 61,237 | -0.31(-1.05%) |
Nov 07, 2018 | 29.69 | 30.04 | 29.39 | 30.04 | 88,358 | +0.39(+1.33%) |
Nov 06, 2018 | 28.86 | 29.76 | 28.86 | 29.65 | 118,398 | +0.80(+2.76%) |
Nov 05, 2018 | 29.06 | 29.50 | 28.85 | 28.85 | 138,256 | -0.13(-0.44%) |
Nov 02, 2018 | 29.08 | 29.28 | 28.87 | 28.98 | 107,609 | -0.08(-0.27%) |
Nov 01, 2018 | 29.09 | 29.32 | 28.94 | 29.06 | 137,812 | +0.08(+0.27%) |
Oct 31, 2018 | 29.99 | 29.99 | 28.58 | 28.98 | 170,582 | -0.51(-1.73%) |
Oct 30, 2018 | 28.19 | 29.61 | 27.56 | 29.49 | 356,759 | +2.51(+9.30%) |
Oct 29, 2018 | 27.34 | 27.66 | 26.30 | 26.98 | 192,007 | -0.02(-0.07%) |
Oct 26, 2018 | 27.11 | 27.51 | 25.95 | 27.00 | 234,831 | -0.47(-1.72%) |
Oct 25, 2018 | 27.40 | 27.77 | 27.10 | 27.48 | 155,301 | +0.22(+0.79%) |
Oct 24, 2018 | 27.47 | 27.63 | 27.09 | 27.26 | 278,341 | -0.22(-0.79%) |
Oct 23, 2018 | 27.39 | 27.67 | 27.09 | 27.48 | 167,389 | -0.39(-1.41%) |
Oct 22, 2018 | 27.69 | 28.24 | 27.60 | 27.87 | 73,812 | +0.24(+0.85%) |
Oct 19, 2018 | 27.67 | 27.99 | 27.46 | 27.63 | 109,946 | -0.07(-0.25%) |
Oct 18, 2018 | 28.17 | 28.17 | 27.55 | 27.70 | 110,913 | -0.58(-2.05%) |
Oct 17, 2018 | 28.33 | 28.33 | 27.90 | 28.28 | 79,538 | -0.04(-0.14%) |
Oct 16, 2018 | 27.77 | 28.37 | 27.61 | 28.32 | 94,222 | +0.63(+2.27%) |
Oct 15, 2018 | 27.40 | 27.93 | 27.30 | 27.69 | 91,843 | +0.15(+0.54%) |
Oct 12, 2018 | 27.85 | 28.01 | 27.16 | 27.55 | 133,318 | +0.14(+0.50%) |
Oct 11, 2018 | 28.26 | 28.49 | 27.39 | 27.41 | 77,704 | -0.92(-3.23%) |
Oct 10, 2018 | 29.22 | 29.23 | 28.29 | 28.32 | 106,045 | -1.00(-3.42%) |
Oct 09, 2018 | 29.50 | 29.93 | 28.99 | 29.33 | 307,359 | -0.26(-0.87%) |
Oct 08, 2018 | 29.34 | 29.70 | 29.34 | 29.58 | 103,208 | +0.24(+0.80%) |
Oct 05, 2018 | 29.39 | 29.62 | 29.07 | 29.35 | 268,770 | -0.03(-0.10%) |
Oct 04, 2018 | 29.34 | 29.71 | 29.13 | 29.38 | 77,379 | +0.03(+0.10%) |
Oct 03, 2018 | 29.70 | 29.70 | 28.91 | 29.35 | 132,156 | -0.31(-1.03%) |
Oct 02, 2018 | 29.44 | 29.80 | 29.27 | 29.65 | 99,858 | +0.21(+0.70%) |
Oct 01, 2018 | 30.10 | 30.27 | 29.37 | 29.44 | 132,065 | -0.47(-1.58%) |
Sep 28, 2018 | 30.06 | 30.36 | 29.89 | 29.92 | 82,612 | -0.25(-0.82%) |
Sep 27, 2018 | 30.06 | 30.46 | 29.82 | 30.16 | 156,352 | +0.10(+0.33%) |
Sep 26, 2018 | 30.51 | 30.61 | 30.02 | 30.06 | 130,174 | -0.34(-1.13%) |
Sep 25, 2018 | 30.61 | 30.70 | 30.29 | 30.41 | 106,132 | -0.20(-0.64%) |
Sep 24, 2018 | 30.90 | 31.05 | 30.31 | 30.61 | 100,201 | -0.44(-1.43%) |
Sep 21, 2018 | 31.05 | 31.29 | 30.70 | 31.05 | 326,995 | +0.10(+0.32%) |
Sep 20, 2018 | 30.66 | 30.95 | 30.56 | 30.95 | 97,707 | +0.59(+1.95%) |
Sep 19, 2018 | 30.75 | 30.90 | 30.31 | 30.36 | 108,838 | -0.34(-1.12%) |
Sep 18, 2018 | 31.00 | 31.05 | 30.66 | 30.70 | 75,729 | -0.20(-0.64%) |
Sep 17, 2018 | 30.90 | 31.12 | 30.63 | 30.90 | 173,336 | +0.05(+0.16%) |
Sep 14, 2018 | 30.51 | 31.00 | 30.51 | 30.85 | 75,296 | +0.30(+0.97%) |
Sep 13, 2018 | 30.41 | 30.70 | 30.02 | 30.56 | 45,582 | +0.34(+1.14%) |
Sep 12, 2018 | 30.51 | 30.70 | 30.21 | 30.21 | 54,394 | -0.34(-1.13%) |
Sep 11, 2018 | 30.26 | 30.70 | 30.06 | 30.56 | 63,772 | +0.30(+0.98%) |
Sep 10, 2018 | 30.02 | 30.26 | 29.92 | 30.26 | 82,053 | +0.25(+0.82%) |
Sep 07, 2018 | 30.06 | 30.16 | 29.82 | 30.02 | 98,464 | -0.15(-0.49%) |
Sep 06, 2018 | 30.16 | 30.51 | 29.92 | 30.16 | 69,298 | +0.05(+0.16%) |
Sep 05, 2018 | 29.72 | 30.21 | 29.62 | 30.11 | 87,683 | +0.39(+1.32%) |
Sep 04, 2018 | 30.21 | 30.26 | 29.52 | 29.72 | 64,914 | -0.49(-1.63%) |
Aug 31, 2018 | 30.21 | 30.21 | 30.21 | 0 | -0.20(-0.65%) | |
Aug 30, 2018 | 30.80 | 30.90 | 30.31 | 30.41 | 77,612 | -0.39(-1.28%) |
Aug 29, 2018 | 30.56 | 30.95 | 30.29 | 30.80 | 60,908 | +0.25(+0.81%) |
Aug 28, 2018 | 30.51 | 30.75 | 30.41 | 30.56 | 83,173 | +0.05(+0.16%) |
Aug 27, 2018 | 30.02 | 30.66 | 30.02 | 30.51 | 86,563 | +0.44(+1.47%) |
Aug 24, 2018 | 30.16 | 30.21 | 29.87 | 30.06 | 59,749 | -0.05(-0.16%) |
Aug 23, 2018 | 30.41 | 30.66 | 30.02 | 30.11 | 106,489 | -0.30(-0.97%) |
Aug 22, 2018 | 30.61 | 30.70 | 30.36 | 30.41 | 64,748 | -0.25(-0.80%) |
Aug 21, 2018 | 30.41 | 31.10 | 30.41 | 30.66 | 147,658 | +0.34(+1.14%) |
Aug 20, 2018 | 30.75 | 30.75 | 29.92 | 30.31 | 99,393 | -0.39(-1.28%) |
Aug 17, 2018 | 29.77 | 30.70 | 29.77 | 30.70 | 66,760 | +0.84(+2.80%) |
Aug 16, 2018 | 29.82 | 30.06 | 29.67 | 29.87 | 115,778 | +0.25(+0.83%) |
Aug 15, 2018 | 30.06 | 30.06 | 29.33 | 29.62 | 96,975 | -0.54(-1.79%) |
Aug 14, 2018 | 29.92 | 30.34 | 29.87 | 30.16 | 158,083 | +0.39(+1.32%) |
Aug 13, 2018 | 30.41 | 30.70 | 29.72 | 29.77 | 227,743 | -0.59(-1.94%) |
Aug 10, 2018 | 30.16 | 30.66 | 29.87 | 30.36 | 87,693 | +0.00(+0.00%) |
Aug 09, 2018 | 30.80 | 30.90 | 30.16 | 30.36 | 87,047 | -0.49(-1.60%) |
Aug 08, 2018 | 29.87 | 31.25 | 29.87 | 30.85 | 191,083 | +1.18(+3.98%) |
Aug 07, 2018 | 29.42 | 30.14 | 28.69 | 29.67 | 293,424 | +0.49(+1.69%) |
Aug 06, 2018 | 29.52 | 29.67 | 29.13 | 29.18 | 128,485 | -0.30(-1.00%) |
Aug 03, 2018 | 29.47 | 29.62 | 29.13 | 29.47 | 144,597 | -0.05(-0.17%) |
Aug 02, 2018 | 29.23 | 29.57 | 28.44 | 29.52 | 265,347 | +0.20(+0.67%) |
Aug 01, 2018 | 29.13 | 29.38 | 28.59 | 29.33 | 115,444 | +0.20(+0.68%) |
Jul 31, 2018 | 28.39 | 29.38 | 28.24 | 29.13 | 123,599 | +0.74(+2.60%) |
Jul 30, 2018 | 28.44 | 28.93 | 27.92 | 28.39 | 67,369 | -0.10(-0.35%) |
Jul 27, 2018 | 29.18 | 29.18 | 28.39 | 28.49 | 64,525 | -0.74(-2.53%) |
Jul 26, 2018 | 28.88 | 29.38 | 28.88 | 29.23 | 55,704 | +0.34(+1.19%) |
Jul 25, 2018 | 28.54 | 28.98 | 28.49 | 28.88 | 55,198 | +0.30(+1.03%) |
Jul 24, 2018 | 28.74 | 29.08 | 28.44 | 28.59 | 77,430 | -0.10(-0.34%) |
Jul 23, 2018 | 29.23 | 29.40 | 28.64 | 28.69 | 69,311 | -0.69(-2.35%) |
Jul 20, 2018 | 29.38 | 29.52 | 29.23 | 29.38 | 64,235 | -0.05(-0.17%) |
Jul 19, 2018 | 29.08 | 29.72 | 28.93 | 29.42 | 96,628 | +0.25(+0.84%) |
Jul 18, 2018 | 28.64 | 29.33 | 28.44 | 29.18 | 114,675 | +0.49(+1.72%) |
Jul 17, 2018 | 28.49 | 28.79 | 28.49 | 28.69 | 58,036 | +0.15(+0.52%) |
Jul 16, 2018 | 28.83 | 28.83 | 28.29 | 28.54 | 78,353 | -0.25(-0.85%) |
Jul 13, 2018 | 28.19 | 28.83 | 28.19 | 28.79 | 33,810 | +0.44(+1.56%) |
Jul 12, 2018 | 28.69 | 28.74 | 28.00 | 28.34 | 109,806 | -0.49(-1.71%) |
Jul 11, 2018 | 29.52 | 29.87 | 28.79 | 28.83 | 73,975 | -0.79(-2.66%) |
Jul 10, 2018 | 29.87 | 30.11 | 29.42 | 29.62 | 82,309 | -0.25(-0.82%) |
Jul 09, 2018 | 29.47 | 30.04 | 29.47 | 29.87 | 72,632 | +0.44(+1.51%) |
Jul 06, 2018 | 29.57 | 29.72 | 29.33 | 29.42 | 72,675 | -0.10(-0.33%) |
Jul 05, 2018 | 29.33 | 29.55 | 29.03 | 29.52 | 90,061 | +0.39(+1.35%) |
Jul 03, 2018 | 29.13 | 29.13 | 29.13 | 0 | -0.05(-0.17%) | |
Jul 02, 2018 | 28.69 | 29.18 | 28.49 | 29.18 | 100,477 | +0.25(+0.85%) |
Jun 29, 2018 | 28.59 | 29.08 | 28.54 | 28.93 | 127,591 | +0.39(+1.38%) |
Jun 28, 2018 | 28.39 | 28.61 | 27.73 | 28.54 | 79,765 | +0.15(+0.52%) |
Jun 27, 2018 | 28.83 | 29.03 | 28.39 | 28.39 | 65,991 | -0.39(-1.37%) |
Jun 26, 2018 | 28.74 | 29.03 | 28.54 | 28.79 | 77,150 | +0.10(+0.34%) |
Jun 25, 2018 | 28.74 | 28.79 | 28.42 | 28.69 | 101,154 | -0.15(-0.51%) |
Jun 22, 2018 | 28.74 | 28.93 | 28.54 | 28.83 | 265,785 | +0.20(+0.69%) |
Jun 21, 2018 | 28.88 | 28.88 | 28.49 | 28.64 | 85,293 | -0.20(-0.68%) |
Jun 20, 2018 | 28.83 | 28.88 | 28.64 | 28.83 | 104,595 | +0.15(+0.51%) |
Jun 19, 2018 | 29.08 | 29.08 | 28.44 | 28.69 | 162,574 | -0.49(-1.69%) |
Jun 18, 2018 | 29.57 | 29.72 | 29.13 | 29.18 | 119,844 | -0.59(-1.98%) |
Jun 15, 2018 | 29.82 | 29.15 | 29.77 | 179,398 | +0.10(+0.33%) | |
Jun 14, 2018 | 29.72 | 29.77 | 29.28 | 29.67 | 103,837 | +0.05(+0.17%) |
Jun 13, 2018 | 29.72 | 29.82 | 29.50 | 29.62 | 132,471 | -0.15(-0.50%) |
Jun 12, 2018 | 29.77 | 29.82 | 29.38 | 29.77 | 80,433 | +0.00(+0.00%) |
Jun 11, 2018 | 29.52 | 29.92 | 29.08 | 29.77 | 105,525 | +0.34(+1.17%) |
Jun 08, 2018 | 28.93 | 29.87 | 28.88 | 29.42 | 136,381 | +0.59(+2.05%) |
Jun 07, 2018 | 29.33 | 29.52 | 28.79 | 28.83 | 113,916 | -0.44(-1.51%) |
Jun 06, 2018 | 29.52 | 29.57 | 29.18 | 29.28 | 109,305 | -0.30(-1.00%) |
Jun 05, 2018 | 28.74 | 29.62 | 28.59 | 29.57 | 107,643 | +0.74(+2.56%) |
Jun 04, 2018 | 28.83 | 29.47 | 28.71 | 28.83 | 159,482 | +0.10(+0.34%) |
Jun 01, 2018 | 28.24 | 28.79 | 28.24 | 28.74 | 126,835 | +0.59(+2.10%) |
May 31, 2018 | 28.59 | 28.93 | 28.07 | 28.15 | 129,397 | -0.54(-1.89%) |
May 30, 2018 | 28.34 | 28.93 | 28.19 | 28.69 | 173,475 | +0.44(+1.57%) |
May 29, 2018 | 28.05 | 28.29 | 27.85 | 28.24 | 99,274 | +0.00(+0.00%) |
May 25, 2018 | 28.24 | 28.24 | 28.24 | 0 | -0.25(-0.86%) | |
May 24, 2018 | 28.29 | 28.59 | 28.19 | 28.49 | 66,602 | +0.20(+0.70%) |
May 23, 2018 | 28.44 | 28.56 | 28.19 | 28.29 | 80,937 | -0.20(-0.69%) |
May 22, 2018 | 28.69 | 28.93 | 28.49 | 28.49 | 132,493 | -0.10(-0.34%) |
May 21, 2018 | 28.34 | 28.69 | 28.34 | 28.59 | 83,580 | +0.39(+1.40%) |
May 18, 2018 | 28.39 | 28.49 | 27.83 | 28.19 | 118,672 | -0.10(-0.35%) |
May 17, 2018 | 27.70 | 28.29 | 27.70 | 28.29 | 87,890 | +0.54(+1.95%) |
May 16, 2018 | 27.36 | 28.00 | 27.31 | 27.75 | 87,348 | +0.44(+1.62%) |
May 15, 2018 | 27.26 | 27.46 | 26.87 | 27.31 | 118,605 | +0.05(+0.18%) |
May 14, 2018 | 28.05 | 28.49 | 27.26 | 27.26 | 75,572 | -0.69(-2.46%) |
May 11, 2018 | 28.05 | 28.24 | 27.83 | 27.95 | 74,780 | -0.10(-0.35%) |
May 10, 2018 | 28.10 | 28.19 | 27.95 | 28.05 | 93,547 | +0.10(+0.35%) |
May 09, 2018 | 27.60 | 28.00 | 27.51 | 27.95 | 111,411 | +0.20(+0.71%) |
May 08, 2018 | 27.11 | 27.80 | 26.72 | 27.75 | 137,983 | +0.79(+2.92%) |
May 07, 2018 | 26.72 | 27.11 | 26.72 | 26.96 | 61,578 | +0.30(+1.11%) |
May 04, 2018 | 26.18 | 26.82 | 26.13 | 26.67 | 59,770 | +0.39(+1.50%) |
May 03, 2018 | 26.37 | 26.47 | 25.88 | 26.28 | 92,326 | -0.20(-0.74%) |
May 02, 2018 | 26.62 | 26.82 | 26.42 | 26.47 | 80,935 | -0.20(-0.74%) |
May 01, 2018 | 26.57 | 26.82 | 26.13 | 26.67 | 96,862 | +0.00(+0.00%) |
Apr 30, 2018 | 27.01 | 27.26 | 26.62 | 26.67 | 180,036 | -0.20(-0.73%) |
Apr 27, 2018 | 28.10 | 28.10 | 26.82 | 26.87 | 145,179 | -1.03(-3.70%) |
Apr 26, 2018 | 26.82 | 28.37 | 25.78 | 27.90 | 187,554 | +0.93(+3.47%) |
Apr 25, 2018 | 26.77 | 27.21 | 26.42 | 26.96 | 136,252 | +0.15(+0.55%) |
Apr 24, 2018 | 26.77 | 27.21 | 26.47 | 26.82 | 188,757 | +0.15(+0.55%) |
Apr 23, 2018 | 27.21 | 27.36 | 26.47 | 26.67 | 157,575 | -0.54(-1.99%) |
Apr 20, 2018 | 27.21 | 27.46 | 27.14 | 27.21 | 153,132 | -0.05(-0.18%) |
Apr 19, 2018 | 26.92 | 27.46 | 26.92 | 27.26 | 99,456 | +0.20(+0.73%) |
Apr 18, 2018 | 27.06 | 27.31 | 26.96 | 27.06 | 179,586 | +0.00(+0.00%) |
Apr 17, 2018 | 27.21 | 27.31 | 26.57 | 27.06 | 193,057 | +0.05(+0.18%) |
Apr 16, 2018 | 26.82 | 27.06 | 26.72 | 27.01 | 289,665 | +0.34(+1.29%) |
Apr 13, 2018 | 27.11 | 27.16 | 26.52 | 26.67 | 110,263 | -0.25(-0.91%) |
Apr 12, 2018 | 27.11 | 27.11 | 26.87 | 26.92 | 120,425 | +0.05(+0.18%) |
Apr 11, 2018 | 27.16 | 27.26 | 26.74 | 26.87 | 158,734 | -0.39(-1.44%) |
Apr 10, 2018 | 27.31 | 27.56 | 27.16 | 27.26 | 129,224 | +0.30(+1.09%) |
Apr 09, 2018 | 27.60 | 27.60 | 26.96 | 26.96 | 120,269 | -0.44(-1.62%) |
Apr 06, 2018 | 27.70 | 28.10 | 27.26 | 27.41 | 200,368 | -0.44(-1.59%) |
Apr 05, 2018 | 27.56 | 28.15 | 27.04 | 27.85 | 209,711 | +0.49(+1.80%) |
Apr 04, 2018 | 26.52 | 27.51 | 26.52 | 27.36 | 135,223 | +0.49(+1.83%) |
Apr 03, 2018 | 25.34 | 26.92 | 25.34 | 26.87 | 295,647 | +2.02(+8.12%) |
Apr 02, 2018 | 25.78 | 25.83 | 24.55 | 24.85 | 203,085 | -0.98(-3.81%) |
Mar 29, 2018 | 25.83 | 25.83 | 25.83 | 0 | +0.49(+1.94%) | |
Mar 28, 2018 | 24.85 | 25.39 | 24.75 | 25.34 | 122,373 | +0.49(+1.98%) |
Mar 27, 2018 | 25.09 | 25.34 | 24.75 | 24.85 | 179,289 | -0.20(-0.79%) |
Mar 26, 2018 | 24.60 | 25.14 | 24.31 | 25.05 | 170,535 | +0.74(+3.04%) |
Mar 23, 2018 | 24.95 | 25.09 | 24.31 | 24.31 | 185,045 | -0.59(-2.37%) |
Mar 22, 2018 | 25.69 | 25.78 | 24.90 | 24.90 | 140,617 | -0.93(-3.62%) |
Mar 21, 2018 | 25.83 | 25.98 | 25.54 | 25.83 | 152,050 | +0.05(+0.19%) |
Mar 20, 2018 | 25.49 | 25.93 | 25.49 | 25.78 | 134,709 | +0.34(+1.35%) |
Mar 19, 2018 | 25.69 | 25.69 | 25.29 | 25.44 | 127,791 | -0.25(-0.96%) |
Mar 16, 2018 | 25.54 | 26.08 | 25.39 | 25.69 | 301,624 | +0.10(+0.38%) |
Mar 15, 2018 | 25.64 | 25.98 | 25.44 | 25.59 | 270,620 | +0.05(+0.19%) |
Mar 14, 2018 | 25.88 | 25.88 | 25.46 | 25.54 | 94,659 | -0.25(-0.95%) |
Mar 13, 2018 | 26.32 | 26.52 | 25.78 | 25.78 | 97,818 | -0.44(-1.69%) |
Mar 12, 2018 | 26.28 | 26.32 | 25.93 | 26.23 | 104,893 | +0.00(+0.00%) |
Mar 09, 2018 | 25.83 | 26.23 | 25.73 | 26.23 | 166,110 | +0.54(+2.11%) |
Mar 08, 2018 | 25.98 | 26.18 | 25.69 | 25.69 | 135,088 | -0.20(-0.76%) |
Mar 07, 2018 | 25.44 | 26.08 | 25.34 | 25.88 | 139,429 | +0.34(+1.35%) |
Mar 06, 2018 | 25.19 | 25.54 | 25.19 | 25.54 | 115,403 | +0.49(+1.96%) |
Mar 05, 2018 | 24.95 | 25.19 | 22.79 | 25.05 | 119,435 | -0.15(-0.59%) |
Mar 02, 2018 | 25.05 | 25.29 | 24.85 | 25.19 | 114,859 | -0.15(-0.58%) |