Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 26.93 | 26.96 | 26.34 | 26.79 | 266,317 | -0.15(-0.57%) |
Jan 30, 2019 | 27.16 | 27.24 | 26.54 | 26.94 | 147,188 | -0.11(-0.39%) |
Jan 29, 2019 | 27.25 | 27.33 | 26.90 | 27.05 | 228,343 | -0.10(-0.35%) |
Jan 28, 2019 | 27.34 | 27.63 | 27.11 | 27.14 | 144,781 | -0.43(-1.57%) |
Jan 25, 2019 | 27.89 | 28.30 | 27.37 | 27.58 | 441,593 | -0.18(-0.66%) |
Jan 24, 2019 | 28.04 | 28.25 | 25.67 | 27.76 | 342,392 | -0.28(-0.99%) |
Jan 23, 2019 | 27.60 | 28.28 | 27.49 | 28.04 | 426,254 | +0.44(+1.60%) |
Jan 22, 2019 | 27.43 | 28.39 | 27.23 | 27.60 | 535,919 | -0.02(-0.07%) |
Jan 18, 2019 | 27.40 | 28.43 | 26.97 | 27.61 | 496,025 | +0.20(+0.74%) |
Jan 17, 2019 | 27.37 | 27.74 | 27.01 | 27.41 | 367,612 | -0.09(-0.31%) |
Jan 16, 2019 | 26.53 | 27.56 | 26.53 | 27.50 | 502,083 | +0.94(+3.55%) |
Jan 15, 2019 | 26.54 | 26.78 | 25.22 | 26.56 | 525,803 | +0.03(+0.11%) |
Jan 14, 2019 | 26.28 | 27.11 | 25.71 | 26.53 | 250,757 | +0.06(+0.22%) |
Jan 11, 2019 | 25.73 | 26.72 | 25.70 | 26.47 | 390,284 | +0.68(+2.65%) |
Jan 10, 2019 | 25.88 | 25.96 | 25.28 | 25.79 | 185,260 | -0.26(-1.00%) |
Jan 09, 2019 | 26.11 | 26.70 | 25.75 | 26.05 | 234,533 | -0.06(-0.22%) |
Jan 08, 2019 | 25.23 | 26.13 | 24.85 | 26.11 | 426,225 | +1.05(+4.18%) |
Jan 07, 2019 | 24.50 | 25.84 | 24.34 | 25.06 | 356,307 | +0.54(+2.19%) |
Jan 04, 2019 | 23.77 | 24.62 | 23.59 | 24.52 | 344,803 | +0.89(+3.78%) |
Jan 03, 2019 | 22.71 | 24.21 | 22.42 | 23.63 | 444,498 | +0.77(+3.36%) |
Jan 02, 2019 | 22.10 | 22.87 | 21.65 | 22.86 | 517,782 | +0.52(+2.32%) |
Dec 31, 2018 | 22.96 | 23.11 | 22.01 | 22.34 | 401,940 | -0.48(-2.11%) |
Dec 28, 2018 | 23.49 | 23.98 | 22.63 | 22.82 | 328,046 | -0.78(-3.30%) |
Dec 27, 2018 | 23.28 | 25.22 | 22.77 | 23.60 | 290,160 | +0.12(+0.49%) |
Dec 26, 2018 | 22.63 | 23.52 | 22.31 | 23.48 | 284,877 | +1.08(+4.80%) |
Dec 24, 2018 | 23.38 | 23.39 | 22.41 | 22.41 | 140,398 | -0.98(-4.19%) |
Dec 21, 2018 | 23.96 | 23.96 | 23.12 | 23.39 | 669,311 | -0.59(-2.44%) |
Dec 20, 2018 | 23.55 | 24.18 | 23.25 | 23.97 | 229,329 | +0.49(+2.09%) |
Dec 19, 2018 | 23.88 | 24.48 | 23.43 | 23.48 | 194,743 | -0.38(-1.61%) |
Dec 18, 2018 | 23.72 | 24.52 | 23.59 | 23.87 | 312,478 | +0.37(+1.55%) |
Dec 17, 2018 | 23.73 | 24.06 | 23.33 | 23.50 | 398,740 | -0.29(-1.21%) |
Dec 14, 2018 | 24.95 | 25.06 | 23.59 | 23.79 | 188,689 | -1.40(-5.57%) |
Dec 13, 2018 | 24.89 | 25.41 | 24.68 | 25.19 | 334,744 | +0.34(+1.35%) |
Dec 12, 2018 | 24.44 | 25.12 | 24.37 | 24.86 | 278,054 | +0.63(+2.62%) |
Dec 11, 2018 | 24.20 | 24.64 | 23.95 | 24.22 | 278,755 | +0.23(+0.96%) |
Dec 10, 2018 | 23.69 | 24.05 | 23.07 | 23.99 | 290,463 | +0.22(+0.93%) |
Dec 07, 2018 | 24.15 | 24.41 | 23.37 | 23.77 | 313,580 | -0.37(-1.51%) |
Dec 06, 2018 | 24.75 | 25.12 | 23.67 | 24.14 | 351,017 | -0.69(-2.79%) |
Dec 04, 2018 | 25.92 | 26.27 | 24.78 | 24.83 | 333,875 | -1.11(-4.30%) |
Dec 03, 2018 | 25.55 | 26.06 | 25.15 | 25.94 | 339,395 | +0.69(+2.74%) |
Nov 30, 2018 | 26.23 | 26.44 | 25.00 | 25.25 | 472,816 | -1.00(-3.81%) |
Nov 29, 2018 | 25.85 | 26.73 | 25.78 | 26.25 | 288,122 | +0.38(+1.49%) |
Nov 28, 2018 | 25.06 | 26.01 | 24.87 | 25.87 | 509,907 | +0.98(+3.94%) |
Nov 27, 2018 | 25.56 | 25.89 | 24.61 | 24.89 | 1,008,695 | -0.92(-3.57%) |
Nov 26, 2018 | 25.79 | 26.78 | 25.73 | 25.81 | 260,487 | +0.11(+0.41%) |
Nov 23, 2018 | 26.18 | 26.18 | 25.63 | 25.70 | 107,926 | -0.48(-1.83%) |
Nov 21, 2018 | 26.18 | 26.18 | 26.18 | 0 | +0.27(+1.04%) | |
Nov 20, 2018 | 26.24 | 26.86 | 25.89 | 25.91 | 242,844 | -0.77(-2.88%) |
Nov 19, 2018 | 26.66 | 26.94 | 26.42 | 26.68 | 254,587 | +0.03(+0.11%) |
Nov 16, 2018 | 26.41 | 26.90 | 26.00 | 26.65 | 325,272 | +0.07(+0.25%) |
Nov 15, 2018 | 26.72 | 27.14 | 26.34 | 26.59 | 238,913 | -0.34(-1.28%) |
Nov 14, 2018 | 27.50 | 27.74 | 26.46 | 26.93 | 497,418 | -0.32(-1.16%) |
Nov 13, 2018 | 27.48 | 28.56 | 27.24 | 27.25 | 290,430 | -0.14(-0.52%) |
Nov 12, 2018 | 27.72 | 27.96 | 27.36 | 27.39 | 295,863 | -0.36(-1.31%) |
Nov 09, 2018 | 29.00 | 29.09 | 27.39 | 27.75 | 606,033 | -1.47(-5.04%) |
Nov 08, 2018 | 28.25 | 29.67 | 28.03 | 29.23 | 768,231 | +0.83(+2.93%) |
Nov 07, 2018 | 29.19 | 29.79 | 27.77 | 28.40 | 888,082 | -0.69(-2.37%) |
Nov 06, 2018 | 36.29 | 36.32 | 28.27 | 29.08 | 1,314,485 | -7.19(-19.82%) |
Nov 05, 2018 | 36.75 | 37.29 | 36.20 | 36.27 | 508,352 | -0.24(-0.66%) |
Nov 02, 2018 | 36.87 | 37.38 | 36.25 | 36.51 | 476,049 | -0.15(-0.42%) |
Nov 01, 2018 | 36.86 | 37.18 | 36.46 | 36.66 | 274,971 | -0.10(-0.26%) |
Oct 31, 2018 | 38.00 | 38.40 | 36.61 | 36.76 | 380,941 | -0.97(-2.56%) |
Oct 30, 2018 | 37.01 | 38.19 | 36.92 | 37.73 | 300,799 | +0.71(+1.91%) |
Oct 29, 2018 | 36.17 | 37.51 | 35.99 | 37.02 | 302,318 | +1.41(+3.95%) |
Oct 26, 2018 | 35.48 | 35.76 | 34.12 | 35.61 | 279,088 | -0.19(-0.53%) |
Oct 25, 2018 | 36.18 | 36.31 | 35.58 | 35.80 | 161,117 | -0.08(-0.21%) |
Oct 24, 2018 | 36.25 | 36.93 | 35.81 | 35.88 | 200,469 | -0.46(-1.26%) |
Oct 23, 2018 | 36.17 | 36.52 | 34.81 | 36.34 | 293,104 | +0.02(+0.05%) |
Oct 22, 2018 | 36.37 | 36.60 | 35.93 | 36.32 | 322,352 | +0.16(+0.45%) |
Oct 19, 2018 | 35.19 | 36.23 | 34.72 | 36.16 | 305,942 | +1.07(+3.06%) |
Oct 18, 2018 | 35.75 | 35.77 | 34.61 | 35.09 | 263,135 | -0.69(-1.93%) |
Oct 17, 2018 | 35.22 | 36.20 | 35.00 | 35.77 | 342,653 | +0.48(+1.36%) |
Oct 16, 2018 | 34.36 | 35.40 | 33.95 | 35.30 | 391,741 | +1.07(+3.13%) |
Oct 15, 2018 | 33.46 | 34.56 | 33.46 | 34.22 | 527,192 | +0.89(+2.67%) |
Oct 12, 2018 | 32.83 | 33.47 | 32.24 | 33.33 | 441,045 | +0.94(+2.90%) |
Oct 11, 2018 | 32.61 | 33.05 | 32.05 | 32.40 | 322,786 | -0.23(-0.70%) |
Oct 10, 2018 | 33.29 | 33.49 | 32.59 | 32.63 | 279,031 | -0.65(-1.96%) |
Oct 09, 2018 | 32.50 | 33.37 | 32.50 | 33.28 | 283,865 | +0.69(+2.11%) |
Oct 08, 2018 | 32.12 | 32.71 | 32.12 | 32.59 | 204,980 | +0.46(+1.43%) |
Oct 05, 2018 | 32.15 | 32.95 | 31.87 | 32.13 | 264,564 | -0.03(-0.09%) |
Oct 04, 2018 | 32.10 | 32.20 | 31.78 | 32.16 | 182,187 | -0.05(-0.15%) |
Oct 03, 2018 | 32.26 | 32.43 | 31.78 | 32.20 | 211,103 | +0.09(+0.27%) |
Oct 02, 2018 | 32.48 | 32.98 | 31.90 | 32.12 | 182,968 | -0.45(-1.38%) |
Oct 01, 2018 | 32.61 | 33.39 | 32.42 | 32.57 | 400,019 | +0.07(+0.21%) |
Sep 28, 2018 | 32.36 | 32.80 | 32.36 | 32.50 | 227,993 | +0.12(+0.38%) |
Sep 27, 2018 | 32.19 | 32.89 | 31.61 | 32.38 | 291,016 | +0.25(+0.77%) |
Sep 26, 2018 | 32.37 | 32.46 | 31.82 | 32.13 | 270,372 | +0.04(+0.12%) |
Sep 25, 2018 | 31.95 | 33.23 | 30.66 | 32.09 | 246,635 | +0.23(+0.72%) |
Sep 24, 2018 | 32.69 | 32.94 | 31.83 | 31.86 | 262,360 | -0.78(-2.38%) |
Sep 21, 2018 | 32.54 | 32.80 | 32.03 | 32.64 | 873,837 | +0.26(+0.80%) |
Sep 20, 2018 | 32.15 | 32.42 | 31.96 | 32.38 | 345,545 | +0.31(+0.96%) |
Sep 19, 2018 | 32.54 | 33.00 | 31.77 | 32.07 | 375,854 | -0.61(-1.87%) |
Sep 18, 2018 | 31.75 | 32.86 | 31.75 | 32.68 | 523,703 | +0.84(+2.65%) |
Sep 17, 2018 | 32.06 | 32.19 | 31.34 | 31.84 | 657,829 | -0.37(-1.16%) |
Sep 14, 2018 | 32.93 | 33.38 | 31.83 | 32.21 | 532,159 | -0.58(-1.78%) |
Sep 13, 2018 | 34.34 | 34.60 | 32.72 | 32.80 | 543,608 | -1.35(-3.95%) |
Sep 12, 2018 | 33.30 | 34.31 | 33.30 | 34.15 | 462,539 | +0.76(+2.26%) |
Sep 11, 2018 | 34.36 | 35.09 | 32.58 | 33.39 | 961,563 | -1.05(-3.06%) |
Sep 10, 2018 | 35.57 | 36.52 | 34.40 | 34.44 | 509,087 | -0.93(-2.62%) |
Sep 07, 2018 | 35.02 | 35.96 | 34.82 | 35.37 | 380,965 | +0.00(+0.00%) |
Sep 06, 2018 | 34.98 | 35.38 | 34.76 | 35.37 | 372,934 | +0.35(+1.01%) |
Sep 05, 2018 | 34.26 | 35.20 | 34.13 | 35.02 | 253,857 | +0.69(+2.01%) |
Sep 04, 2018 | 34.32 | 34.45 | 33.84 | 34.33 | 216,290 | +0.10(+0.28%) |
Aug 31, 2018 | 34.23 | 34.23 | 34.23 | 0 | +0.55(+1.62%) | |
Aug 30, 2018 | 33.11 | 33.72 | 32.84 | 33.69 | 403,589 | +0.51(+1.53%) |
Aug 29, 2018 | 32.86 | 33.48 | 32.54 | 33.18 | 510,347 | +0.19(+0.58%) |
Aug 28, 2018 | 33.80 | 34.12 | 32.81 | 32.99 | 633,857 | -0.81(-2.41%) |
Aug 27, 2018 | 33.97 | 34.35 | 33.72 | 33.80 | 384,088 | -0.11(-0.34%) |
Aug 24, 2018 | 33.26 | 34.06 | 33.00 | 33.92 | 669,251 | +0.72(+2.16%) |
Aug 23, 2018 | 33.10 | 33.63 | 32.46 | 33.20 | 672,530 | +0.23(+0.69%) |
Aug 22, 2018 | 33.11 | 33.56 | 32.65 | 32.97 | 495,544 | -0.23(-0.69%) |
Aug 21, 2018 | 32.64 | 33.47 | 32.54 | 33.20 | 383,878 | +0.72(+2.20%) |
Aug 20, 2018 | 32.18 | 32.72 | 31.67 | 32.49 | 436,528 | +0.41(+1.28%) |
Aug 17, 2018 | 31.87 | 32.29 | 31.54 | 32.08 | 318,750 | +0.11(+0.36%) |
Aug 16, 2018 | 32.12 | 32.63 | 31.75 | 31.96 | 483,007 | -0.02(-0.06%) |
Aug 15, 2018 | 31.37 | 32.04 | 30.93 | 31.98 | 373,753 | +0.35(+1.12%) |
Aug 14, 2018 | 30.21 | 31.70 | 30.07 | 31.63 | 641,768 | +1.41(+4.67%) |
Aug 13, 2018 | 30.26 | 30.91 | 30.13 | 30.21 | 574,175 | +0.11(+0.38%) |
Aug 10, 2018 | 29.40 | 30.21 | 28.83 | 30.10 | 359,302 | +0.44(+1.48%) |
Aug 09, 2018 | 27.86 | 30.25 | 27.86 | 29.66 | 647,044 | +1.93(+6.95%) |
Aug 08, 2018 | 27.67 | 28.47 | 27.15 | 27.73 | 970,813 | +0.74(+2.76%) |
Aug 07, 2018 | 24.61 | 27.77 | 24.54 | 26.99 | 833,874 | +3.00(+12.49%) |
Aug 06, 2018 | 23.54 | 24.07 | 22.93 | 23.99 | 708,696 | +0.60(+2.57%) |
Aug 03, 2018 | 23.18 | 23.44 | 23.07 | 23.39 | 300,413 | +0.16(+0.70%) |
Aug 02, 2018 | 22.69 | 23.34 | 22.69 | 23.23 | 254,044 | +0.52(+2.31%) |
Aug 01, 2018 | 23.04 | 23.21 | 22.62 | 22.70 | 307,481 | -0.37(-1.61%) |
Jul 31, 2018 | 23.22 | 23.42 | 22.89 | 23.08 | 213,956 | -0.12(-0.53%) |
Jul 30, 2018 | 22.79 | 23.44 | 22.54 | 23.20 | 246,754 | +0.35(+1.55%) |
Jul 27, 2018 | 23.69 | 23.69 | 22.75 | 22.85 | 301,356 | -0.78(-3.31%) |
Jul 26, 2018 | 23.17 | 24.02 | 23.17 | 23.63 | 524,758 | +0.42(+1.81%) |
Jul 25, 2018 | 22.82 | 23.33 | 22.57 | 23.21 | 311,164 | +0.40(+1.76%) |
Jul 24, 2018 | 23.09 | 23.09 | 22.63 | 22.81 | 223,694 | -0.29(-1.24%) |
Jul 23, 2018 | 23.23 | 23.51 | 22.88 | 23.10 | 448,733 | -0.12(-0.53%) |
Jul 20, 2018 | 23.00 | 23.31 | 22.93 | 23.22 | 265,232 | +0.16(+0.70%) |
Jul 19, 2018 | 22.79 | 23.17 | 22.67 | 23.06 | 469,373 | +0.20(+0.88%) |
Jul 18, 2018 | 22.49 | 22.87 | 22.46 | 22.86 | 627,448 | +0.31(+1.35%) |
Jul 17, 2018 | 22.34 | 22.67 | 22.34 | 22.55 | 199,870 | +0.18(+0.81%) |
Jul 16, 2018 | 22.51 | 22.62 | 22.28 | 22.37 | 251,256 | -0.05(-0.21%) |
Jul 13, 2018 | 22.24 | 22.65 | 22.24 | 22.42 | 247,732 | +0.11(+0.47%) |
Jul 12, 2018 | 22.81 | 23.17 | 22.28 | 22.31 | 274,970 | -0.45(-1.97%) |
Jul 11, 2018 | 22.96 | 23.21 | 22.48 | 22.76 | 572,512 | -0.13(-0.58%) |
Jul 10, 2018 | 22.99 | 23.04 | 22.63 | 22.89 | 429,045 | +0.03(+0.13%) |
Jul 09, 2018 | 22.72 | 23.00 | 22.72 | 22.87 | 490,580 | +0.21(+0.93%) |
Jul 06, 2018 | 22.35 | 22.68 | 22.35 | 22.66 | 229,579 | +0.36(+1.63%) |
Jul 05, 2018 | 21.99 | 22.57 | 21.92 | 22.29 | 526,765 | +0.56(+2.59%) |
Jul 03, 2018 | 21.73 | 21.73 | 21.73 | 0 | +0.18(+0.84%) | |
Jul 02, 2018 | 21.60 | 21.71 | 21.22 | 21.55 | 395,193 | -0.11(-0.53%) |
Jun 29, 2018 | 21.93 | 22.03 | 21.57 | 21.66 | 298,234 | -0.28(-1.26%) |
Jun 28, 2018 | 21.97 | 22.21 | 21.81 | 21.94 | 311,021 | +0.00(+0.00%) |
Jun 27, 2018 | 22.22 | 22.22 | 21.75 | 21.94 | 350,553 | -0.29(-1.29%) |
Jun 26, 2018 | 21.84 | 22.23 | 21.43 | 22.23 | 301,093 | +0.43(+1.97%) |
Jun 25, 2018 | 21.61 | 21.91 | 21.44 | 21.80 | 415,195 | +0.03(+0.13%) |
Jun 22, 2018 | 21.64 | 22.08 | 21.43 | 21.77 | 2,143,417 | +0.23(+1.06%) |
Jun 21, 2018 | 21.46 | 21.85 | 21.12 | 21.54 | 943,998 | +0.15(+0.71%) |
Jun 20, 2018 | 21.40 | 21.45 | 20.64 | 21.39 | 466,430 | +0.15(+0.72%) |
Jun 19, 2018 | 20.41 | 21.40 | 19.72 | 21.23 | 514,425 | +0.83(+4.07%) |
Jun 18, 2018 | 19.91 | 20.56 | 19.83 | 20.40 | 330,516 | +0.42(+2.10%) |
Jun 15, 2018 | 20.28 | 19.74 | 19.98 | 928,027 | +0.25(+1.26%) | |
Jun 14, 2018 | 19.23 | 19.81 | 19.23 | 19.74 | 248,999 | +0.56(+2.94%) |
Jun 13, 2018 | 19.81 | 19.81 | 18.97 | 19.17 | 684,751 | -0.64(-3.23%) |
Jun 12, 2018 | 19.78 | 20.00 | 18.98 | 19.81 | 303,430 | +0.06(+0.29%) |
Jun 11, 2018 | 19.64 | 19.84 | 19.46 | 19.76 | 275,330 | +0.20(+1.03%) |
Jun 08, 2018 | 19.41 | 19.66 | 19.41 | 19.55 | 288,741 | +0.13(+0.69%) |
Jun 07, 2018 | 19.48 | 19.63 | 19.32 | 19.42 | 319,308 | -0.05(-0.25%) |
Jun 06, 2018 | 19.54 | 19.64 | 19.30 | 19.47 | 305,826 | +0.03(+0.15%) |
Jun 05, 2018 | 19.44 | 19.57 | 19.16 | 19.44 | 289,411 | -0.02(-0.10%) |
Jun 04, 2018 | 18.67 | 19.58 | 18.62 | 19.46 | 504,760 | +0.91(+4.89%) |
Jun 01, 2018 | 18.72 | 19.03 | 18.47 | 18.55 | 520,224 | -0.08(-0.41%) |
May 31, 2018 | 18.42 | 18.67 | 18.04 | 18.63 | 531,626 | +0.20(+1.09%) |
May 30, 2018 | 17.88 | 18.52 | 17.70 | 18.43 | 320,246 | +0.64(+3.59%) |
May 29, 2018 | 17.53 | 18.04 | 17.34 | 17.79 | 517,434 | +0.14(+0.81%) |
May 25, 2018 | 17.65 | 17.65 | 17.65 | 0 | +0.08(+0.43%) | |
May 24, 2018 | 17.51 | 17.70 | 17.30 | 17.57 | 671,924 | +0.03(+0.16%) |
May 23, 2018 | 17.60 | 18.04 | 17.51 | 17.54 | 716,112 | +0.03(+0.16%) |
May 22, 2018 | 17.41 | 17.71 | 17.25 | 17.51 | 659,732 | +0.20(+1.15%) |
May 21, 2018 | 17.51 | 17.74 | 17.28 | 17.31 | 578,161 | -0.20(-1.14%) |
May 18, 2018 | 17.70 | 17.76 | 17.41 | 17.51 | 509,695 | -0.14(-0.81%) |
May 17, 2018 | 17.59 | 18.09 | 17.59 | 17.65 | 538,732 | +0.09(+0.54%) |
May 16, 2018 | 18.02 | 18.18 | 17.53 | 17.56 | 549,086 | -0.40(-2.22%) |
May 15, 2018 | 18.08 | 18.47 | 17.90 | 17.96 | 330,997 | -0.20(-1.10%) |
May 14, 2018 | 18.08 | 18.59 | 17.99 | 18.16 | 472,133 | +0.07(+0.37%) |
May 11, 2018 | 17.45 | 18.51 | 17.37 | 18.09 | 626,615 | +0.73(+4.21%) |
May 10, 2018 | 17.42 | 17.93 | 17.08 | 17.36 | 552,997 | +0.04(+0.22%) |
May 09, 2018 | 16.23 | 17.94 | 16.23 | 17.32 | 854,544 | +0.83(+5.01%) |
May 08, 2018 | 19.16 | 19.43 | 16.32 | 16.50 | 1,417,231 | -2.71(-14.13%) |
May 07, 2018 | 19.26 | 19.56 | 19.11 | 19.21 | 900,924 | -0.07(-0.34%) |
May 04, 2018 | 19.24 | 19.65 | 19.22 | 19.28 | 1,044,083 | -0.03(-0.15%) |
May 03, 2018 | 19.44 | 19.62 | 19.25 | 19.31 | 374,912 | -0.16(-0.83%) |
May 02, 2018 | 19.46 | 19.70 | 19.19 | 19.47 | 614,617 | +0.00(+0.00%) |
May 01, 2018 | 19.53 | 19.88 | 19.17 | 19.47 | 416,698 | -0.09(-0.49%) |
Apr 30, 2018 | 19.52 | 20.02 | 19.46 | 19.56 | 559,933 | +0.15(+0.78%) |
Apr 27, 2018 | 19.45 | 19.66 | 19.39 | 19.41 | 452,247 | +0.03(+0.15%) |
Apr 26, 2018 | 20.00 | 20.21 | 19.35 | 19.38 | 188,403 | -0.55(-2.76%) |
Apr 25, 2018 | 19.89 | 20.19 | 19.81 | 19.93 | 220,113 | +0.00(+0.00%) |
Apr 24, 2018 | 19.87 | 20.42 | 19.87 | 19.93 | 160,454 | +0.09(+0.48%) |
Apr 23, 2018 | 20.11 | 20.38 | 19.75 | 19.84 | 154,812 | -0.21(-1.04%) |
Apr 20, 2018 | 20.06 | 20.45 | 19.92 | 20.05 | 277,668 | -0.09(-0.47%) |
Apr 19, 2018 | 20.51 | 20.59 | 19.95 | 20.14 | 226,944 | -0.42(-2.03%) |
Apr 18, 2018 | 21.01 | 21.16 | 20.52 | 20.56 | 228,622 | -0.37(-1.77%) |
Apr 17, 2018 | 20.66 | 21.26 | 20.66 | 20.93 | 448,618 | +0.45(+2.18%) |
Apr 16, 2018 | 20.38 | 20.66 | 19.91 | 20.48 | 279,374 | +0.21(+1.03%) |
Apr 13, 2018 | 20.74 | 20.74 | 20.19 | 20.27 | 164,270 | -0.43(-2.06%) |
Apr 12, 2018 | 20.65 | 21.18 | 20.58 | 20.70 | 235,942 | +0.18(+0.88%) |
Apr 11, 2018 | 20.36 | 20.77 | 20.36 | 20.52 | 315,380 | +0.26(+1.26%) |
Apr 10, 2018 | 20.36 | 20.45 | 20.15 | 20.26 | 209,074 | +0.08(+0.38%) |
Apr 09, 2018 | 20.52 | 20.52 | 20.16 | 20.19 | 157,642 | -0.25(-1.21%) |
Apr 06, 2018 | 20.69 | 20.86 | 20.26 | 20.44 | 193,424 | -0.32(-1.55%) |
Apr 05, 2018 | 20.65 | 20.81 | 19.35 | 20.76 | 177,841 | +0.12(+0.60%) |
Apr 04, 2018 | 19.94 | 20.81 | 19.89 | 20.64 | 247,736 | +0.58(+2.89%) |
Apr 03, 2018 | 19.89 | 20.17 | 19.76 | 20.06 | 260,175 | +0.25(+1.25%) |
Apr 02, 2018 | 20.05 | 20.37 | 19.65 | 19.81 | 274,209 | -0.37(-1.83%) |
Mar 29, 2018 | 20.18 | 20.18 | 20.18 | 0 | -0.04(-0.19%) | |
Mar 28, 2018 | 19.86 | 20.44 | 19.74 | 20.22 | 253,140 | +0.38(+1.91%) |
Mar 27, 2018 | 19.88 | 20.06 | 19.47 | 19.84 | 178,699 | -0.02(-0.10%) |
Mar 26, 2018 | 19.79 | 19.89 | 19.37 | 19.86 | 284,474 | +0.17(+0.87%) |
Mar 23, 2018 | 20.21 | 20.25 | 19.66 | 19.69 | 218,055 | -0.44(-2.17%) |
Mar 22, 2018 | 20.39 | 20.52 | 20.00 | 20.12 | 371,762 | -0.38(-1.85%) |
Mar 21, 2018 | 20.57 | 21.06 | 20.26 | 20.50 | 207,914 | -0.13(-0.64%) |
Mar 20, 2018 | 21.19 | 21.43 | 20.37 | 20.64 | 269,970 | -0.58(-2.73%) |
Mar 19, 2018 | 21.15 | 21.43 | 20.83 | 21.21 | 339,571 | -0.09(-0.45%) |
Mar 16, 2018 | 21.21 | 21.79 | 20.65 | 21.31 | 947,665 | +0.09(+0.45%) |
Mar 15, 2018 | 21.45 | 21.66 | 21.05 | 21.21 | 233,738 | -0.23(-1.06%) |
Mar 14, 2018 | 21.37 | 21.61 | 21.23 | 21.44 | 227,645 | +0.09(+0.40%) |
Mar 13, 2018 | 21.56 | 21.67 | 21.26 | 21.36 | 175,924 | -0.12(-0.57%) |
Mar 12, 2018 | 21.52 | 21.71 | 21.30 | 21.48 | 202,719 | -0.03(-0.13%) |
Mar 09, 2018 | 21.39 | 21.69 | 21.13 | 21.51 | 257,616 | +0.28(+1.34%) |
Mar 08, 2018 | 21.24 | 21.50 | 21.03 | 21.22 | 234,061 | +0.04(+0.18%) |
Mar 07, 2018 | 21.28 | 21.59 | 21.01 | 21.19 | 321,542 | -0.28(-1.32%) |
Mar 06, 2018 | 20.78 | 21.54 | 20.43 | 21.47 | 312,484 | +0.80(+3.89%) |
Mar 05, 2018 | 19.43 | 20.75 | 19.43 | 20.67 | 370,309 | +1.21(+6.22%) |
Mar 02, 2018 | 19.09 | 19.54 | 18.65 | 19.46 | 322,112 | +0.32(+1.68%) |
Mar 01, 2018 | 19.16 | 20.53 | 18.52 | 19.14 | 455,724 | -0.21(-1.07%) |
Feb 28, 2018 | 19.85 | 20.00 | 19.24 | 19.34 | 377,824 | -0.43(-2.15%) |
Feb 27, 2018 | 19.74 | 19.96 | 19.60 | 19.77 | 298,822 | +0.01(+0.05%) |
Feb 26, 2018 | 19.70 | 19.98 | 19.40 | 19.76 | 329,712 | +0.06(+0.29%) |
Feb 23, 2018 | 19.17 | 19.71 | 19.17 | 19.70 | 264,457 | +0.60(+3.12%) |
Feb 22, 2018 | 19.91 | 19.91 | 18.45 | 19.11 | 417,492 | -0.67(-3.39%) |
Feb 21, 2018 | 19.31 | 20.00 | 19.25 | 19.78 | 247,225 | +0.54(+2.80%) |
Feb 20, 2018 | 19.89 | 19.89 | 19.02 | 19.24 | 399,211 | -0.84(-4.19%) |
Feb 16, 2018 | 20.08 | 20.08 | 20.08 | 0 | -0.16(-0.79%) | |
Feb 15, 2018 | 20.10 | 20.34 | 20.02 | 20.24 | 262,753 | +0.29(+1.47%) |
Feb 14, 2018 | 19.46 | 20.16 | 19.28 | 19.95 | 230,244 | +0.35(+1.78%) |
Feb 13, 2018 | 19.72 | 19.60 | 147,694 | +0.02(+0.10%) | ||
Feb 12, 2018 | 19.59 | 19.79 | 19.06 | 19.58 | 229,953 | +0.01(+0.05%) |
Feb 09, 2018 | 19.84 | 19.94 | 18.72 | 19.57 | 428,210 | -0.04(-0.19%) |
Feb 08, 2018 | 19.85 | 19.47 | 19.61 | 265,581 | +0.08(+0.39%) | |
Feb 07, 2018 | 19.39 | 19.77 | 19.39 | 19.53 | 239,610 | +0.16(+0.83%) |
Feb 06, 2018 | 19.28 | 20.07 | 19.05 | 19.37 | 612,035 | -0.30(-1.54%) |
Feb 05, 2018 | 19.61 | 19.89 | 19.48 | 19.67 | 281,979 | -0.09(-0.48%) |
Feb 02, 2018 | 20.42 | 20.55 | 19.43 | 19.77 | 381,915 | -0.80(-3.90%) |