Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 20.29 | 20.29 | 19.77 | 20.01 | 21,238 | -0.36(-1.74%) |
Feb 27, 2019 | 20.05 | 20.45 | 20.05 | 20.37 | 3,736 | -0.05(-0.23%) |
Feb 26, 2019 | 20.67 | 20.67 | 20.30 | 20.41 | 7,013 | -0.33(-1.60%) |
Feb 25, 2019 | 20.18 | 20.75 | 20.18 | 20.75 | 9,036 | +0.79(+3.97%) |
Feb 22, 2019 | 19.88 | 20.04 | 19.83 | 19.95 | 3,257 | +0.05(+0.27%) |
Feb 21, 2019 | 20.06 | 20.06 | 19.82 | 19.90 | 13,315 | -0.31(-1.53%) |
Feb 20, 2019 | 20.24 | 20.37 | 20.12 | 20.21 | 9,513 | -0.16(-0.78%) |
Feb 19, 2019 | 20.27 | 20.53 | 20.27 | 20.37 | 20,783 | -0.01(-0.05%) |
Feb 15, 2019 | 20.07 | 20.39 | 20.07 | 20.38 | 11,945 | +0.32(+1.61%) |
Feb 14, 2019 | 20.01 | 20.07 | 20.01 | 20.06 | 3,416 | +0.16(+0.79%) |
Feb 13, 2019 | 19.98 | 20.17 | 19.90 | 19.90 | 29,602 | -0.01(-0.05%) |
Feb 12, 2019 | 19.85 | 19.91 | 19.73 | 19.91 | 9,374 | +0.17(+0.84%) |
Feb 11, 2019 | 19.61 | 19.85 | 19.61 | 19.74 | 5,699 | +0.15(+0.75%) |
Feb 08, 2019 | 19.53 | 19.63 | 19.41 | 19.59 | 2,063 | -0.04(-0.23%) |
Feb 07, 2019 | 20.07 | 20.07 | 19.58 | 19.64 | 11,098 | -0.59(-2.92%) |
Feb 06, 2019 | 19.92 | 20.24 | 19.92 | 20.23 | 15,615 | +0.90(+4.67%) |
Feb 05, 2019 | 19.44 | 19.64 | 19.20 | 19.33 | 3,612 | +0.01(+0.05%) |
Feb 04, 2019 | 19.31 | 19.38 | 19.20 | 19.32 | 5,045 | +0.11(+0.57%) |
Feb 01, 2019 | 19.10 | 19.34 | 19.06 | 19.21 | 18,136 | +0.18(+0.95%) |
Jan 31, 2019 | 18.69 | 19.09 | 18.69 | 19.03 | 13,534 | +0.47(+2.55%) |
Jan 30, 2019 | 18.34 | 18.59 | 18.24 | 18.55 | 5,503 | +0.23(+1.28%) |
Jan 29, 2019 | 18.29 | 18.35 | 18.24 | 18.32 | 4,261 | +0.07(+0.38%) |
Jan 28, 2019 | 18.65 | 18.65 | 18.23 | 18.25 | 11,246 | -0.48(-2.58%) |
Jan 25, 2019 | 18.56 | 18.73 | 18.35 | 18.73 | 6,407 | +0.42(+2.29%) |
Jan 24, 2019 | 18.42 | 18.42 | 18.21 | 18.32 | 13,351 | -0.06(-0.32%) |
Jan 23, 2019 | 18.63 | 18.66 | 18.21 | 18.37 | 13,378 | -0.21(-1.11%) |
Jan 22, 2019 | 19.16 | 19.16 | 18.55 | 18.58 | 12,561 | -0.61(-3.16%) |
Jan 18, 2019 | 19.19 | 19.28 | 19.04 | 19.19 | 9,230 | -0.05(-0.26%) |
Jan 17, 2019 | 19.08 | 19.31 | 19.08 | 19.24 | 8,648 | -0.04(-0.19%) |
Jan 16, 2019 | 19.31 | 19.52 | 19.20 | 19.27 | 12,491 | -0.01(-0.05%) |
Jan 15, 2019 | 18.91 | 19.29 | 18.91 | 19.28 | 4,621 | +0.35(+1.85%) |
Jan 14, 2019 | 19.13 | 19.16 | 18.88 | 18.93 | 5,894 | -0.44(-2.28%) |
Jan 11, 2019 | 19.36 | 19.48 | 19.32 | 19.37 | 2,606 | +0.01(+0.07%) |
Jan 10, 2019 | 19.06 | 19.36 | 18.85 | 19.36 | 19,009 | +0.27(+1.43%) |
Jan 09, 2019 | 19.15 | 19.24 | 19.09 | 19.09 | 12,543 | +0.02(+0.08%) |
Jan 08, 2019 | 19.16 | 19.16 | 18.52 | 19.07 | 17,282 | +0.47(+2.53%) |
Jan 07, 2019 | 18.14 | 18.71 | 18.14 | 18.60 | 173,617 | +0.67(+3.75%) |
Jan 04, 2019 | 17.44 | 17.97 | 17.41 | 17.93 | 4,452 | +0.92(+5.41%) |
Jan 03, 2019 | 17.40 | 17.40 | 16.94 | 17.01 | 4,181 | -0.47(-2.69%) |
Jan 02, 2019 | 17.18 | 17.52 | 17.15 | 17.48 | 2,799 | +0.10(+0.58%) |
Dec 31, 2018 | 17.04 | 17.39 | 17.04 | 17.38 | 69,069 | +0.46(+2.72%) |
Dec 28, 2018 | 16.74 | 17.26 | 16.72 | 16.92 | 36,272 | +0.19(+1.16%) |
Dec 27, 2018 | 16.42 | 16.72 | 16.14 | 16.72 | 57,471 | +0.11(+0.67%) |
Dec 26, 2018 | 16.02 | 16.62 | 15.87 | 16.61 | 31,746 | +0.62(+3.86%) |
Dec 24, 2018 | 15.70 | 15.99 | 15.53 | 15.99 | 16,615 | +0.15(+0.93%) |
Dec 21, 2018 | 16.52 | 16.57 | 15.80 | 15.85 | 20,742 | -0.61(-3.69%) |
Dec 20, 2018 | 16.90 | 17.04 | 16.34 | 16.45 | 48,790 | -0.55(-3.25%) |
Dec 19, 2018 | 17.54 | 17.82 | 16.77 | 17.01 | 36,791 | -0.56(-3.18%) |
Dec 18, 2018 | 18.37 | 18.37 | 17.35 | 17.57 | 24,908 | -0.39(-2.18%) |
Dec 17, 2018 | 18.44 | 18.66 | 17.90 | 17.96 | 15,439 | -0.67(-3.58%) |
Dec 14, 2018 | 18.83 | 18.92 | 18.62 | 18.62 | 9,991 | -0.42(-2.20%) |
Dec 13, 2018 | 19.43 | 19.43 | 18.98 | 19.04 | 12,588 | -0.29(-1.53%) |
Dec 12, 2018 | 19.34 | 19.64 | 19.34 | 19.34 | 9,166 | +0.20(+1.02%) |
Dec 11, 2018 | 19.23 | 19.33 | 18.90 | 19.14 | 15,668 | -0.01(-0.05%) |
Dec 10, 2018 | 19.05 | 19.15 | 18.61 | 19.15 | 29,894 | +0.13(+0.67%) |
Dec 07, 2018 | 19.28 | 19.28 | 19.00 | 19.02 | 7,058 | -0.26(-1.34%) |
Dec 06, 2018 | 18.90 | 19.35 | 18.90 | 19.28 | 9,905 | -0.18(-0.90%) |
Dec 04, 2018 | 20.25 | 20.53 | 19.46 | 19.46 | 25,520 | -0.74(-3.65%) |
Dec 03, 2018 | 19.88 | 20.19 | 19.88 | 20.19 | 13,258 | +0.43(+2.19%) |
Nov 30, 2018 | 19.54 | 19.82 | 19.54 | 19.76 | 9,665 | +0.29(+1.51%) |
Nov 29, 2018 | 19.46 | 19.74 | 19.46 | 19.47 | 10,477 | +0.04(+0.19%) |
Nov 28, 2018 | 19.03 | 19.43 | 18.93 | 19.43 | 9,470 | +0.50(+2.63%) |
Nov 27, 2018 | 19.13 | 19.13 | 18.92 | 18.93 | 5,972 | -0.22(-1.15%) |
Nov 26, 2018 | 19.00 | 19.32 | 18.95 | 19.15 | 14,107 | +0.12(+0.60%) |
Nov 23, 2018 | 18.88 | 19.12 | 18.88 | 19.04 | 2,823 | +0.28(+1.50%) |
Nov 21, 2018 | 18.76 | 18.76 | 18.76 | 0 | +0.22(+1.17%) | |
Nov 20, 2018 | 18.43 | 18.88 | 18.31 | 18.54 | 128,023 | -0.25(-1.32%) |
Nov 19, 2018 | 19.10 | 19.16 | 18.64 | 18.79 | 14,384 | -0.52(-2.71%) |
Nov 16, 2018 | 18.86 | 19.35 | 18.83 | 19.31 | 12,271 | +0.25(+1.31%) |
Nov 15, 2018 | 18.49 | 19.06 | 18.49 | 19.06 | 5,405 | +0.30(+1.58%) |
Nov 14, 2018 | 18.89 | 18.90 | 18.56 | 18.76 | 9,479 | -0.20(-1.03%) |
Nov 13, 2018 | 18.89 | 19.17 | 18.89 | 18.96 | 10,646 | +0.01(+0.05%) |
Nov 12, 2018 | 19.14 | 19.24 | 18.78 | 18.95 | 10,396 | -0.41(-2.09%) |
Nov 09, 2018 | 19.80 | 19.80 | 19.25 | 19.36 | 9,013 | -0.55(-2.78%) |
Nov 08, 2018 | 19.97 | 20.08 | 19.91 | 19.91 | 12,965 | +0.09(+0.44%) |
Nov 07, 2018 | 19.39 | 19.99 | 19.39 | 19.82 | 27,052 | +0.59(+3.05%) |
Nov 06, 2018 | 19.26 | 19.49 | 19.23 | 19.24 | 10,591 | -0.18(-0.93%) |
Nov 05, 2018 | 19.44 | 19.50 | 19.16 | 19.42 | 8,795 | +0.01(+0.05%) |
Nov 02, 2018 | 19.36 | 19.80 | 19.35 | 19.41 | 13,140 | +0.12(+0.60%) |
Nov 01, 2018 | 18.29 | 19.32 | 18.29 | 19.29 | 7,988 | +1.06(+5.81%) |
Oct 31, 2018 | 18.17 | 18.40 | 18.14 | 18.23 | 15,796 | +0.25(+1.38%) |
Oct 30, 2018 | 17.74 | 18.22 | 17.74 | 17.98 | 14,748 | +0.17(+0.93%) |
Oct 29, 2018 | 18.57 | 18.71 | 17.61 | 17.82 | 15,753 | -0.56(-3.06%) |
Oct 26, 2018 | 17.96 | 18.46 | 17.79 | 18.38 | 12,054 | +0.10(+0.55%) |
Oct 25, 2018 | 17.96 | 18.43 | 17.96 | 18.28 | 19,375 | +0.43(+2.43%) |
Oct 24, 2018 | 19.01 | 19.09 | 17.85 | 17.85 | 33,230 | -1.15(-6.04%) |
Oct 23, 2018 | 18.61 | 19.19 | 18.48 | 18.99 | 45,073 | +0.10(+0.52%) |
Oct 22, 2018 | 19.62 | 19.62 | 18.78 | 18.90 | 38,470 | -1.18(-5.87%) |
Oct 19, 2018 | 20.73 | 20.73 | 20.06 | 20.07 | 10,968 | -0.32(-1.57%) |
Oct 18, 2018 | 20.91 | 20.91 | 20.35 | 20.39 | 4,266 | -0.51(-2.43%) |
Oct 17, 2018 | 20.87 | 20.90 | 20.58 | 20.90 | 13,489 | -0.09(-0.44%) |
Oct 16, 2018 | 20.29 | 20.99 | 20.29 | 20.99 | 15,609 | +0.80(+3.97%) |
Oct 15, 2018 | 20.29 | 20.34 | 20.12 | 20.19 | 5,663 | -0.19(-0.95%) |
Oct 12, 2018 | 20.43 | 20.54 | 20.21 | 20.39 | 36,489 | +0.30(+1.51%) |
Oct 11, 2018 | 20.32 | 20.44 | 19.94 | 20.08 | 28,408 | -0.30(-1.49%) |
Oct 10, 2018 | 21.18 | 21.18 | 20.39 | 20.39 | 35,694 | -0.80(-3.78%) |
Oct 09, 2018 | 21.28 | 21.36 | 21.18 | 21.19 | 13,567 | -0.14(-0.65%) |
Oct 08, 2018 | 21.71 | 21.71 | 21.01 | 21.33 | 23,569 | -0.41(-1.86%) |
Oct 05, 2018 | 22.00 | 22.19 | 21.39 | 21.73 | 24,652 | -0.41(-1.83%) |
Oct 04, 2018 | 22.58 | 22.58 | 21.99 | 22.14 | 23,688 | -0.48(-2.12%) |
Oct 03, 2018 | 22.44 | 22.66 | 22.30 | 22.62 | 5,005 | +0.18(+0.78%) |
Oct 02, 2018 | 22.79 | 22.79 | 22.32 | 22.44 | 12,510 | -0.29(-1.30%) |
Oct 01, 2018 | 22.86 | 22.96 | 22.67 | 22.73 | 20,678 | -0.13(-0.56%) |
Sep 28, 2018 | 22.70 | 22.97 | 22.70 | 22.86 | 7,058 | +0.06(+0.24%) |
Sep 27, 2018 | 22.67 | 22.90 | 22.67 | 22.81 | 5,996 | +0.17(+0.73%) |
Sep 26, 2018 | 22.96 | 22.96 | 22.64 | 22.64 | 6,259 | -0.31(-1.36%) |
Sep 25, 2018 | 23.06 | 23.09 | 22.94 | 22.96 | 1,800 | +0.07(+0.32%) |
Sep 24, 2018 | 22.77 | 22.89 | 22.68 | 22.88 | 9,245 | +0.07(+0.32%) |
Sep 21, 2018 | 23.02 | 23.02 | 22.74 | 22.81 | 7,493 | -0.17(-0.76%) |
Sep 20, 2018 | 22.65 | 23.08 | 22.65 | 22.98 | 15,884 | +0.36(+1.58%) |
Sep 19, 2018 | 22.29 | 22.65 | 22.29 | 22.63 | 7,442 | +0.21(+0.95%) |
Sep 18, 2018 | 22.05 | 22.48 | 22.05 | 22.41 | 11,700 | +0.41(+1.84%) |
Sep 17, 2018 | 22.38 | 22.38 | 21.99 | 22.01 | 13,800 | -0.39(-1.73%) |
Sep 14, 2018 | 22.51 | 22.60 | 22.31 | 22.39 | 8,470 | -0.10(-0.45%) |
Sep 13, 2018 | 22.50 | 22.61 | 22.46 | 22.50 | 5,374 | +0.05(+0.21%) |
Sep 12, 2018 | 22.60 | 22.60 | 22.38 | 22.45 | 7,737 | -0.17(-0.73%) |
Sep 11, 2018 | 22.41 | 22.62 | 22.33 | 22.62 | 15,912 | +0.24(+1.07%) |
Sep 10, 2018 | 22.16 | 22.38 | 22.15 | 22.38 | 5,378 | +0.26(+1.17%) |
Sep 07, 2018 | 22.10 | 22.33 | 22.10 | 22.12 | 11,077 | -0.07(-0.33%) |
Sep 06, 2018 | 23.02 | 23.02 | 22.19 | 22.19 | 33,522 | -0.91(-3.95%) |
Sep 05, 2018 | 23.55 | 23.55 | 23.03 | 23.10 | 24,535 | -0.32(-1.37%) |
Sep 04, 2018 | 23.64 | 23.64 | 23.15 | 23.42 | 11,086 | -0.22(-0.94%) |
Aug 31, 2018 | 23.65 | 23.65 | 23.65 | 0 | +0.10(+0.43%) | |
Aug 30, 2018 | 23.14 | 23.73 | 23.09 | 23.55 | 8,189 | +0.23(+0.99%) |
Aug 29, 2018 | 23.52 | 23.52 | 23.30 | 23.32 | 10,657 | -0.03(-0.12%) |
Aug 28, 2018 | 23.20 | 23.40 | 23.20 | 23.34 | 14,378 | +0.18(+0.79%) |
Aug 27, 2018 | 22.85 | 23.20 | 22.85 | 23.16 | 19,540 | +0.38(+1.66%) |
Aug 24, 2018 | 22.76 | 22.92 | 22.70 | 22.78 | 8,036 | +0.19(+0.86%) |
Aug 23, 2018 | 22.80 | 22.80 | 22.43 | 22.59 | 14,465 | -0.12(-0.53%) |
Aug 22, 2018 | 22.52 | 22.71 | 22.50 | 22.71 | 18,009 | +0.37(+1.65%) |
Aug 21, 2018 | 22.01 | 22.44 | 22.01 | 22.34 | 20,171 | +0.28(+1.25%) |
Aug 20, 2018 | 22.14 | 22.21 | 22.05 | 22.06 | 19,000 | -0.09(-0.42%) |
Aug 17, 2018 | 21.97 | 22.24 | 21.92 | 22.15 | 9,230 | +0.01(+0.04%) |
Aug 16, 2018 | 22.02 | 22.16 | 21.89 | 22.15 | 11,252 | +0.13(+0.59%) |
Aug 15, 2018 | 22.19 | 22.26 | 21.84 | 22.02 | 23,052 | -0.26(-1.16%) |
Aug 14, 2018 | 22.29 | 22.57 | 22.20 | 22.27 | 32,659 | -0.02(-0.08%) |
Aug 13, 2018 | 22.34 | 22.58 | 22.23 | 22.29 | 13,458 | -0.19(-0.86%) |
Aug 10, 2018 | 22.17 | 22.66 | 22.17 | 22.49 | 16,072 | -0.01(-0.04%) |
Aug 09, 2018 | 22.14 | 22.60 | 22.14 | 22.50 | 30,027 | +0.14(+0.62%) |
Aug 08, 2018 | 22.25 | 22.51 | 22.21 | 22.36 | 8,657 | -0.06(-0.29%) |
Aug 07, 2018 | 21.89 | 22.42 | 21.89 | 22.42 | 11,229 | +0.46(+2.10%) |
Aug 06, 2018 | 21.54 | 22.03 | 21.54 | 21.96 | 29,515 | +0.28(+1.27%) |
Aug 03, 2018 | 22.24 | 22.24 | 21.69 | 21.69 | 24,000 | -0.55(-2.48%) |
Aug 02, 2018 | 22.09 | 22.24 | 21.92 | 22.24 | 6,982 | +0.17(+0.75%) |
Aug 01, 2018 | 22.42 | 22.60 | 22.07 | 22.07 | 13,213 | -0.26(-1.17%) |
Jul 31, 2018 | 21.79 | 22.33 | 21.79 | 22.33 | 19,904 | +0.50(+2.30%) |
Jul 30, 2018 | 22.08 | 22.08 | 21.73 | 21.83 | 29,673 | -0.18(-0.80%) |
Jul 27, 2018 | 22.73 | 22.73 | 21.92 | 22.01 | 30,082 | -0.60(-2.65%) |
Jul 26, 2018 | 22.73 | 22.85 | 22.48 | 22.61 | 12,478 | +0.04(+0.16%) |
Jul 25, 2018 | 22.35 | 22.73 | 22.35 | 22.57 | 18,628 | +0.07(+0.33%) |
Jul 24, 2018 | 23.08 | 23.19 | 22.39 | 22.50 | 43,385 | -0.50(-2.16%) |
Jul 23, 2018 | 22.99 | 23.10 | 22.95 | 22.99 | 12,954 | -0.07(-0.32%) |
Jul 20, 2018 | 23.25 | 23.41 | 23.07 | 23.07 | 14,170 | -0.07(-0.32%) |
Jul 19, 2018 | 23.16 | 23.22 | 22.91 | 23.14 | 16,923 | +0.13(+0.56%) |
Jul 18, 2018 | 23.00 | 23.07 | 22.85 | 23.01 | 24,555 | -0.09(-0.40%) |
Jul 17, 2018 | 22.74 | 23.22 | 22.70 | 23.10 | 14,538 | +0.32(+1.41%) |
Jul 16, 2018 | 23.02 | 23.02 | 22.74 | 22.78 | 15,824 | -0.28(-1.20%) |
Jul 13, 2018 | 23.14 | 23.14 | 22.89 | 23.06 | 28,106 | -0.10(-0.44%) |
Jul 12, 2018 | 23.01 | 23.16 | 22.89 | 23.16 | 22,631 | +0.38(+1.66%) |
Jul 11, 2018 | 22.65 | 22.89 | 22.65 | 22.78 | 11,678 | -0.14(-0.60%) |
Jul 10, 2018 | 23.09 | 23.38 | 22.83 | 22.92 | 21,539 | -0.20(-0.88%) |
Jul 09, 2018 | 23.26 | 23.40 | 23.02 | 23.12 | 16,910 | -0.03(-0.12%) |
Jul 06, 2018 | 22.80 | 23.19 | 22.80 | 23.15 | 37,624 | +0.49(+2.15%) |
Jul 05, 2018 | 22.75 | 22.75 | 22.56 | 22.66 | 26,276 | +0.15(+0.65%) |
Jul 03, 2018 | 22.51 | 22.51 | 22.51 | 0 | +0.16(+0.70%) | |
Jul 02, 2018 | 22.16 | 22.36 | 21.94 | 22.36 | 15,913 | +0.13(+0.58%) |
Jun 29, 2018 | 22.18 | 22.56 | 22.16 | 22.23 | 16,676 | +0.13(+0.58%) |
Jun 28, 2018 | 22.20 | 22.20 | 21.69 | 22.10 | 31,593 | -0.02(-0.08%) |
Jun 27, 2018 | 23.04 | 23.12 | 22.12 | 22.12 | 63,118 | -0.98(-4.23%) |
Jun 26, 2018 | 22.91 | 23.14 | 22.69 | 23.09 | 31,008 | +0.06(+0.28%) |
Jun 25, 2018 | 23.34 | 23.49 | 23.02 | 23.03 | 41,720 | -0.59(-2.50%) |
Jun 22, 2018 | 23.92 | 23.92 | 23.39 | 23.62 | 80,991 | -0.13(-0.54%) |
Jun 21, 2018 | 24.25 | 24.25 | 23.71 | 23.75 | 22,032 | -0.40(-1.64%) |
Jun 20, 2018 | 23.80 | 24.17 | 23.80 | 24.14 | 25,465 | +0.47(+1.98%) |
Jun 19, 2018 | 23.87 | 24.04 | 23.65 | 23.67 | 41,388 | -0.32(-1.34%) |
Jun 18, 2018 | 24.29 | 24.29 | 23.94 | 24.00 | 34,644 | -0.45(-1.85%) |
Jun 15, 2018 | 24.55 | 24.32 | 24.45 | 19,436 | -0.10(-0.41%) | |
Jun 14, 2018 | 24.48 | 24.63 | 24.42 | 24.55 | 97,636 | +0.01(+0.04%) |
Jun 13, 2018 | 24.54 | 24.79 | 24.36 | 24.54 | 29,276 | -0.01(-0.04%) |
Jun 12, 2018 | 24.55 | 24.67 | 24.37 | 24.55 | 57,781 | +0.05(+0.19%) |
Jun 11, 2018 | 24.90 | 24.90 | 24.42 | 24.50 | 41,159 | -0.33(-1.33%) |
Jun 08, 2018 | 24.60 | 24.88 | 24.41 | 24.83 | 15,001 | +0.20(+0.82%) |
Jun 07, 2018 | 25.18 | 25.19 | 24.49 | 24.63 | 49,021 | -0.54(-2.16%) |
Jun 06, 2018 | 25.29 | 25.38 | 25.14 | 25.18 | 18,719 | +0.02(+0.07%) |
Jun 05, 2018 | 25.12 | 25.32 | 25.02 | 25.16 | 34,826 | +0.12(+0.48%) |
Jun 04, 2018 | 26.02 | 26.02 | 24.66 | 25.04 | 84,719 | -1.22(-4.66%) |
Jun 01, 2018 | 26.16 | 26.34 | 25.92 | 26.26 | 42,470 | +0.39(+1.49%) |
May 31, 2018 | 26.00 | 26.16 | 25.74 | 25.87 | 19,017 | -0.00(-0.02%) |
May 30, 2018 | 25.81 | 26.04 | 25.76 | 25.88 | 13,089 | +0.24(+0.92%) |
May 29, 2018 | 25.99 | 26.13 | 25.45 | 25.64 | 40,421 | -0.46(-1.77%) |
May 25, 2018 | 26.11 | 26.11 | 26.11 | 0 | +0.06(+0.25%) | |
May 24, 2018 | 26.11 | 26.14 | 25.92 | 26.04 | 21,182 | +0.12(+0.48%) |
May 23, 2018 | 25.81 | 26.15 | 25.81 | 25.92 | 18,391 | +0.08(+0.32%) |
May 22, 2018 | 25.82 | 26.11 | 25.66 | 25.83 | 18,687 | +0.22(+0.85%) |
May 21, 2018 | 25.88 | 26.13 | 25.54 | 25.62 | 24,384 | -0.22(-0.86%) |
May 18, 2018 | 25.58 | 25.89 | 25.58 | 25.84 | 19,320 | +0.39(+1.52%) |
May 17, 2018 | 25.75 | 25.75 | 25.36 | 25.45 | 37,617 | -0.64(-2.47%) |
May 16, 2018 | 25.76 | 26.16 | 25.72 | 26.10 | 32,331 | +0.41(+1.61%) |
May 15, 2018 | 25.67 | 25.71 | 25.36 | 25.68 | 16,675 | +0.01(+0.04%) |
May 14, 2018 | 25.43 | 25.75 | 25.43 | 25.67 | 99,361 | +0.47(+1.86%) |
May 11, 2018 | 24.59 | 25.27 | 24.59 | 25.20 | 16,616 | +0.64(+2.59%) |
May 10, 2018 | 24.78 | 25.28 | 24.56 | 24.57 | 33,030 | +0.30(+1.25%) |
May 09, 2018 | 23.91 | 24.41 | 23.84 | 24.26 | 31,922 | +0.29(+1.19%) |
May 08, 2018 | 24.48 | 24.48 | 23.86 | 23.98 | 37,220 | -0.64(-2.62%) |
May 07, 2018 | 24.32 | 24.72 | 24.32 | 24.62 | 39,557 | +0.31(+1.29%) |
May 04, 2018 | 24.36 | 24.45 | 24.17 | 24.31 | 42,413 | +0.02(+0.08%) |
May 03, 2018 | 24.55 | 24.76 | 24.04 | 24.29 | 11,568 | -0.28(-1.12%) |
May 02, 2018 | 24.25 | 24.82 | 24.22 | 24.57 | 52,640 | +0.28(+1.14%) |
May 01, 2018 | 24.01 | 24.29 | 23.94 | 24.29 | 52,274 | +0.17(+0.69%) |
Apr 30, 2018 | 24.54 | 24.71 | 24.13 | 24.13 | 37,763 | -0.42(-1.73%) |
Apr 27, 2018 | 24.73 | 24.85 | 24.41 | 24.55 | 70,788 | -0.05(-0.19%) |
Apr 26, 2018 | 24.25 | 24.68 | 24.23 | 24.59 | 53,845 | +0.49(+2.02%) |
Apr 25, 2018 | 23.86 | 24.19 | 23.63 | 24.11 | 27,359 | +0.11(+0.46%) |
Apr 24, 2018 | 24.27 | 24.35 | 23.77 | 24.00 | 50,309 | -0.29(-1.21%) |
Apr 23, 2018 | 24.55 | 24.64 | 24.09 | 24.29 | 28,141 | -0.16(-0.64%) |
Apr 20, 2018 | 24.63 | 24.66 | 24.38 | 24.45 | 20,750 | -0.24(-0.97%) |
Apr 19, 2018 | 25.05 | 25.22 | 24.62 | 24.69 | 37,462 | -0.40(-1.58%) |
Apr 18, 2018 | 25.57 | 25.64 | 25.08 | 25.08 | 31,927 | -0.31(-1.23%) |
Apr 17, 2018 | 25.23 | 25.63 | 25.06 | 25.40 | 118,061 | +0.15(+0.58%) |
Apr 16, 2018 | 26.11 | 26.11 | 25.01 | 25.25 | 98,089 | -0.79(-3.04%) |
Apr 13, 2018 | 26.75 | 26.75 | 25.79 | 26.04 | 47,674 | -0.38(-1.43%) |
Apr 12, 2018 | 26.18 | 26.55 | 26.05 | 26.42 | 40,812 | +0.57(+2.21%) |
Apr 11, 2018 | 25.65 | 26.34 | 25.55 | 25.85 | 30,850 | +0.16(+0.61%) |
Apr 10, 2018 | 25.48 | 25.76 | 25.06 | 25.69 | 59,636 | +0.84(+3.39%) |
Apr 09, 2018 | 24.91 | 25.24 | 24.63 | 24.85 | 40,860 | +0.31(+1.26%) |
Apr 06, 2018 | 25.14 | 25.27 | 24.29 | 24.54 | 78,888 | -1.21(-4.69%) |
Apr 05, 2018 | 26.63 | 26.63 | 25.71 | 25.75 | 44,429 | -0.50(-1.89%) |
Apr 04, 2018 | 25.57 | 26.40 | 25.43 | 26.24 | 36,184 | +0.45(+1.75%) |
Apr 03, 2018 | 25.71 | 26.00 | 25.31 | 25.79 | 26,364 | +0.23(+0.90%) |
Apr 02, 2018 | 26.52 | 26.57 | 25.46 | 25.56 | 52,036 | -1.19(-4.44%) |
Mar 29, 2018 | 26.75 | 26.75 | 26.75 | 0 | +0.41(+1.54%) | |
Mar 28, 2018 | 26.62 | 26.76 | 25.97 | 26.34 | 44,690 | -0.30(-1.12%) |
Mar 27, 2018 | 28.08 | 28.12 | 26.57 | 26.64 | 54,002 | -1.25(-4.47%) |
Mar 26, 2018 | 27.50 | 27.96 | 27.17 | 27.89 | 48,832 | +0.66(+2.43%) |
Mar 23, 2018 | 27.59 | 27.95 | 27.16 | 27.23 | 49,071 | -0.39(-1.40%) |
Mar 22, 2018 | 27.99 | 28.32 | 27.57 | 27.61 | 42,539 | -0.51(-1.80%) |
Mar 21, 2018 | 27.89 | 28.39 | 27.89 | 28.12 | 31,408 | +0.13(+0.46%) |
Mar 20, 2018 | 27.84 | 28.06 | 27.70 | 27.99 | 65,041 | +0.16(+0.56%) |
Mar 19, 2018 | 28.24 | 28.26 | 27.55 | 27.84 | 39,633 | -0.38(-1.35%) |
Mar 16, 2018 | 28.20 | 28.52 | 28.09 | 28.22 | 25,132 | -0.11(-0.37%) |
Mar 15, 2018 | 28.77 | 28.84 | 28.22 | 28.32 | 46,618 | -0.31(-1.09%) |
Mar 14, 2018 | 28.99 | 29.08 | 28.54 | 28.64 | 54,483 | -0.10(-0.35%) |
Mar 13, 2018 | 29.76 | 29.76 | 28.65 | 28.74 | 97,674 | -0.70(-2.38%) |
Mar 12, 2018 | 29.23 | 29.54 | 28.97 | 29.44 | 107,303 | +0.36(+1.23%) |
Mar 09, 2018 | 29.20 | 29.20 | 28.60 | 29.08 | 43,842 | +0.32(+1.12%) |
Mar 08, 2018 | 28.77 | 29.01 | 28.50 | 28.76 | 76,661 | +0.25(+0.87%) |
Mar 07, 2018 | 28.03 | 28.57 | 27.92 | 28.51 | 44,531 | +0.33(+1.18%) |
Mar 06, 2018 | 28.18 | 28.36 | 27.76 | 28.18 | 62,299 | +0.00(+0.01%) |
Mar 05, 2018 | 27.40 | 28.24 | 27.40 | 28.18 | 83,320 | +0.75(+2.73%) |
Mar 02, 2018 | 26.22 | 27.46 | 25.87 | 27.43 | 47,846 | +1.15(+4.37%) |