Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 23.54 | 23.86 | 23.46 | 23.80 | 111,192 | +0.10(+0.42%) |
Apr 29, 2019 | 23.80 | 23.80 | 23.56 | 23.70 | 218,386 | -0.43(-1.78%) |
Apr 26, 2019 | 24.08 | 24.23 | 23.94 | 24.13 | 243,800 | +0.34(+1.43%) |
Apr 25, 2019 | 23.88 | 24.04 | 23.70 | 23.79 | 85,804 | -0.03(-0.13%) |
Apr 24, 2019 | 23.49 | 23.94 | 23.49 | 23.82 | 96,076 | +0.39(+1.67%) |
Apr 23, 2019 | 23.29 | 23.47 | 23.18 | 23.43 | 161,786 | -0.59(-2.46%) |
Apr 22, 2019 | 24.06 | 24.12 | 23.98 | 24.02 | 65,389 | +0.02(+0.08%) |
Apr 18, 2019 | 23.91 | 24.06 | 23.90 | 24.00 | 95,700 | +0.05(+0.21%) |
Apr 17, 2019 | 24.13 | 24.16 | 23.75 | 23.95 | 59,045 | -0.02(-0.08%) |
Apr 16, 2019 | 23.65 | 24.02 | 23.65 | 23.97 | 110,452 | +0.00(+0.00%) |
Apr 15, 2019 | 23.65 | 24.09 | 23.50 | 23.97 | 124,314 | +0.00(+0.00%) |
Apr 12, 2019 | 24.12 | 24.35 | 23.94 | 23.97 | 79,900 | +0.12(+0.50%) |
Apr 11, 2019 | 24.20 | 24.36 | 23.67 | 23.85 | 213,736 | -0.94(-3.79%) |
Apr 10, 2019 | 24.73 | 25.01 | 24.73 | 24.79 | 52,573 | -0.01(-0.04%) |
Apr 09, 2019 | 25.01 | 25.05 | 24.77 | 24.80 | 87,623 | -0.11(-0.44%) |
Apr 08, 2019 | 24.95 | 24.95 | 24.72 | 24.91 | 299,865 | +0.50(+2.04%) |
Apr 05, 2019 | 24.60 | 24.66 | 24.33 | 24.41 | 110,700 | -0.19(-0.77%) |
Apr 04, 2019 | 23.93 | 24.65 | 23.73 | 24.60 | 344,605 | +0.15(+0.61%) |
Apr 03, 2019 | 24.22 | 24.57 | 24.19 | 24.45 | 83,592 | +0.05(+0.21%) |
Apr 02, 2019 | 24.06 | 24.41 | 24.02 | 24.40 | 83,514 | +0.02(+0.08%) |
Apr 01, 2019 | 24.71 | 24.71 | 24.37 | 24.38 | 119,696 | -0.10(-0.41%) |
Mar 29, 2019 | 24.70 | 24.74 | 24.45 | 24.48 | 146,700 | +0.35(+1.45%) |
Mar 28, 2019 | 24.45 | 24.47 | 24.01 | 24.13 | 509,746 | -0.92(-3.67%) |
Mar 27, 2019 | 25.39 | 25.42 | 25.03 | 25.05 | 167,146 | -0.54(-2.11%) |
Mar 26, 2019 | 25.77 | 25.81 | 25.47 | 25.59 | 72,522 | -0.39(-1.50%) |
Mar 25, 2019 | 25.84 | 26.10 | 25.84 | 25.98 | 121,001 | +0.45(+1.76%) |
Mar 22, 2019 | 25.56 | 25.68 | 25.41 | 25.53 | 127,000 | -0.21(-0.82%) |
Mar 21, 2019 | 25.91 | 25.91 | 25.45 | 25.74 | 109,742 | -0.09(-0.35%) |
Mar 20, 2019 | 25.50 | 26.02 | 25.07 | 25.83 | 186,948 | +0.44(+1.73%) |
Mar 19, 2019 | 25.54 | 25.61 | 25.33 | 25.39 | 76,167 | +0.09(+0.36%) |
Mar 18, 2019 | 25.39 | 25.56 | 25.23 | 25.30 | 80,278 | +0.18(+0.72%) |
Mar 15, 2019 | 25.30 | 25.44 | 25.10 | 25.12 | 154,000 | +0.32(+1.29%) |
Mar 14, 2019 | 24.81 | 24.85 | 24.62 | 24.80 | 273,452 | -0.96(-3.73%) |
Mar 13, 2019 | 25.82 | 25.89 | 25.67 | 25.76 | 72,012 | +0.08(+0.31%) |
Mar 12, 2019 | 25.62 | 25.74 | 25.42 | 25.68 | 88,125 | +0.44(+1.74%) |
Mar 11, 2019 | 25.22 | 25.27 | 24.93 | 25.24 | 84,387 | -0.16(-0.63%) |
Mar 08, 2019 | 25.15 | 25.44 | 25.04 | 25.40 | 166,900 | +1.10(+4.53%) |
Mar 07, 2019 | 24.27 | 24.45 | 24.20 | 24.30 | 84,554 | -0.21(-0.86%) |
Mar 06, 2019 | 24.54 | 24.60 | 24.40 | 24.51 | 81,994 | -0.20(-0.81%) |
Mar 05, 2019 | 24.49 | 24.73 | 24.40 | 24.71 | 109,925 | +0.16(+0.65%) |
Mar 04, 2019 | 24.55 | 24.64 | 24.44 | 24.55 | 213,558 | -0.18(-0.73%) |
Mar 01, 2019 | 25.73 | 25.95 | 24.73 | 24.73 | 331,400 | -1.56(-5.93%) |
Feb 28, 2019 | 26.74 | 26.74 | 26.22 | 26.29 | 224,539 | -0.47(-1.76%) |
Feb 27, 2019 | 27.11 | 27.16 | 26.66 | 26.76 | 151,654 | -0.68(-2.48%) |
Feb 26, 2019 | 27.35 | 27.46 | 27.06 | 27.44 | 88,948 | +0.09(+0.33%) |
Feb 25, 2019 | 27.61 | 27.68 | 27.24 | 27.35 | 116,011 | -0.11(-0.40%) |
Feb 22, 2019 | 27.41 | 27.66 | 27.38 | 27.46 | 467,000 | +0.34(+1.25%) |
Feb 21, 2019 | 27.55 | 27.63 | 27.11 | 27.12 | 239,534 | -0.94(-3.35%) |
Feb 20, 2019 | 28.05 | 28.59 | 27.92 | 28.06 | 326,377 | +0.24(+0.86%) |
Feb 19, 2019 | 27.25 | 27.85 | 27.24 | 27.82 | 234,685 | +0.72(+2.66%) |
Feb 15, 2019 | 26.70 | 27.14 | 26.43 | 27.10 | 165,900 | +0.58(+2.19%) |
Feb 14, 2019 | 26.21 | 26.53 | 26.14 | 26.52 | 114,859 | +0.20(+0.76%) |
Feb 13, 2019 | 26.83 | 27.20 | 26.28 | 26.32 | 140,532 | -0.52(-1.94%) |
Feb 12, 2019 | 26.89 | 26.94 | 26.73 | 26.84 | 59,402 | -0.04(-0.15%) |
Feb 11, 2019 | 26.81 | 27.10 | 26.80 | 26.88 | 59,406 | -0.43(-1.57%) |
Feb 08, 2019 | 27.10 | 27.36 | 27.01 | 27.31 | 74,900 | +0.31(+1.15%) |
Feb 07, 2019 | 26.81 | 27.05 | 26.74 | 27.00 | 71,988 | +0.21(+0.78%) |
Feb 06, 2019 | 27.29 | 27.30 | 26.70 | 26.79 | 112,562 | -0.66(-2.40%) |
Feb 05, 2019 | 27.57 | 27.60 | 27.30 | 27.45 | 63,028 | -0.02(-0.07%) |
Feb 04, 2019 | 27.24 | 27.64 | 27.24 | 27.47 | 116,404 | -0.20(-0.72%) |
Feb 01, 2019 | 28.10 | 28.18 | 27.58 | 27.67 | 164,100 | -0.48(-1.71%) |
Jan 31, 2019 | 28.54 | 28.63 | 28.04 | 28.15 | 176,728 | -0.02(-0.07%) |
Jan 30, 2019 | 27.61 | 28.35 | 27.52 | 28.17 | 531,503 | +0.78(+2.85%) |
Jan 29, 2019 | 27.49 | 27.58 | 27.31 | 27.39 | 102,400 | +0.27(+1.00%) |
Jan 28, 2019 | 26.65 | 27.13 | 26.63 | 27.12 | 126,980 | +0.11(+0.41%) |
Jan 25, 2019 | 26.40 | 27.05 | 26.40 | 27.01 | 212,400 | +1.37(+5.34%) |
Jan 24, 2019 | 25.74 | 25.79 | 25.51 | 25.64 | 68,751 | -0.16(-0.62%) |
Jan 23, 2019 | 25.59 | 25.85 | 25.49 | 25.80 | 70,073 | +0.09(+0.35%) |
Jan 22, 2019 | 25.55 | 25.78 | 25.41 | 25.71 | 150,043 | -0.04(-0.16%) |
Jan 18, 2019 | 25.97 | 26.12 | 25.72 | 25.75 | 176,000 | -0.68(-2.57%) |
Jan 17, 2019 | 26.33 | 26.51 | 26.20 | 26.43 | 77,394 | -0.21(-0.79%) |
Jan 16, 2019 | 26.74 | 26.84 | 26.63 | 26.64 | 97,661 | +0.05(+0.19%) |
Jan 15, 2019 | 26.96 | 27.02 | 26.54 | 26.59 | 41,698 | -0.23(-0.86%) |
Jan 14, 2019 | 26.83 | 26.91 | 26.66 | 26.82 | 217,181 | +0.14(+0.52%) |
Jan 11, 2019 | 26.61 | 26.89 | 26.59 | 26.68 | 57,200 | +0.14(+0.53%) |
Jan 10, 2019 | 26.87 | 26.97 | 26.53 | 26.54 | 122,655 | -0.73(-2.68%) |
Jan 09, 2019 | 26.90 | 27.33 | 26.83 | 27.27 | 107,874 | +0.34(+1.26%) |
Jan 08, 2019 | 26.77 | 27.05 | 26.77 | 26.93 | 98,082 | +0.10(+0.37%) |
Jan 07, 2019 | 27.25 | 27.25 | 26.82 | 26.83 | 79,198 | -0.27(-1.00%) |
Jan 04, 2019 | 27.16 | 27.32 | 26.78 | 27.10 | 119,200 | -0.19(-0.70%) |
Jan 03, 2019 | 26.94 | 27.34 | 26.76 | 27.29 | 551,258 | +0.91(+3.45%) |
Jan 02, 2019 | 26.12 | 26.89 | 26.12 | 26.38 | 401,374 | +0.01(+0.04%) |
Dec 31, 2018 | 26.01 | 26.48 | 25.89 | 26.37 | 140,200 | +0.29(+1.11%) |
Dec 28, 2018 | 26.00 | 26.12 | 25.74 | 26.08 | 103,800 | +0.39(+1.52%) |
Dec 27, 2018 | 25.50 | 25.73 | 25.31 | 25.69 | 149,671 | +0.70(+2.80%) |
Dec 26, 2018 | 24.89 | 25.43 | 24.79 | 24.99 | 215,803 | +0.82(+3.39%) |
Dec 24, 2018 | 23.89 | 24.25 | 23.89 | 24.17 | 144,700 | +0.52(+2.20%) |
Dec 21, 2018 | 24.01 | 24.02 | 23.58 | 23.65 | 203,900 | -0.50(-2.07%) |
Dec 20, 2018 | 24.19 | 24.39 | 23.93 | 24.15 | 161,822 | +0.64(+2.72%) |
Dec 19, 2018 | 23.93 | 24.32 | 23.42 | 23.51 | 184,791 | -0.19(-0.80%) |
Dec 18, 2018 | 23.68 | 23.94 | 23.63 | 23.70 | 63,411 | -0.14(-0.59%) |
Dec 17, 2018 | 23.61 | 23.94 | 23.56 | 23.84 | 56,723 | +0.29(+1.23%) |
Dec 14, 2018 | 23.35 | 23.68 | 23.27 | 23.55 | 106,300 | -0.62(-2.57%) |
Dec 13, 2018 | 24.11 | 24.20 | 23.95 | 24.17 | 52,231 | +0.10(+0.42%) |
Dec 12, 2018 | 23.97 | 24.26 | 23.93 | 24.07 | 165,734 | +0.57(+2.43%) |
Dec 11, 2018 | 23.81 | 24.00 | 23.38 | 23.50 | 103,193 | +0.15(+0.64%) |
Dec 10, 2018 | 23.39 | 23.64 | 23.28 | 23.35 | 61,519 | -0.40(-1.68%) |
Dec 07, 2018 | 23.41 | 23.81 | 23.41 | 23.75 | 81,100 | +0.46(+1.98%) |
Dec 06, 2018 | 23.14 | 23.29 | 23.01 | 23.29 | 74,959 | -0.10(-0.43%) |
Dec 04, 2018 | 23.74 | 23.87 | 23.38 | 23.39 | 194,000 | +0.46(+2.01%) |
Dec 03, 2018 | 23.39 | 23.48 | 22.90 | 22.93 | 115,495 | +0.58(+2.60%) |
Nov 30, 2018 | 22.33 | 22.36 | 21.97 | 22.35 | 103,900 | -0.39(-1.72%) |
Nov 29, 2018 | 22.84 | 23.03 | 22.66 | 22.74 | 265,951 | -0.01(-0.04%) |
Nov 28, 2018 | 22.32 | 23.02 | 22.20 | 22.75 | 75,585 | +0.53(+2.39%) |
Nov 27, 2018 | 22.62 | 22.67 | 22.08 | 22.22 | 70,342 | -0.39(-1.72%) |
Nov 26, 2018 | 22.74 | 22.82 | 22.52 | 22.61 | 42,684 | -0.08(-0.35%) |
Nov 23, 2018 | 22.74 | 22.83 | 22.66 | 22.69 | 33,700 | -0.64(-2.74%) |
Nov 21, 2018 | 23.33 | 23.33 | 23.33 | 0 | +0.50(+2.19%) | |
Nov 20, 2018 | 23.11 | 23.11 | 22.55 | 22.83 | 84,516 | -0.31(-1.34%) |
Nov 19, 2018 | 23.08 | 23.23 | 23.00 | 23.14 | 372,123 | -0.03(-0.13%) |
Nov 16, 2018 | 23.14 | 23.17 | 22.92 | 23.17 | 82,000 | +0.41(+1.80%) |
Nov 15, 2018 | 22.40 | 22.92 | 22.33 | 22.76 | 62,965 | +0.46(+2.06%) |
Nov 14, 2018 | 21.92 | 22.47 | 21.92 | 22.30 | 111,717 | +0.46(+2.11%) |
Nov 13, 2018 | 21.88 | 22.14 | 21.74 | 21.84 | 75,463 | -0.08(-0.36%) |
Nov 12, 2018 | 22.10 | 22.11 | 21.88 | 21.92 | 129,770 | -0.49(-2.19%) |
Nov 09, 2018 | 22.61 | 22.63 | 22.20 | 22.41 | 155,200 | -0.83(-3.57%) |
Nov 08, 2018 | 23.24 | 23.44 | 23.10 | 23.24 | 76,984 | -0.44(-1.86%) |
Nov 07, 2018 | 23.89 | 23.97 | 23.64 | 23.68 | 43,814 | +0.12(+0.51%) |
Nov 06, 2018 | 23.69 | 23.81 | 23.44 | 23.56 | 73,198 | -0.40(-1.67%) |
Nov 05, 2018 | 23.93 | 24.20 | 23.83 | 23.96 | 175,607 | -0.34(-1.40%) |
Nov 02, 2018 | 24.48 | 24.84 | 24.22 | 24.30 | 122,500 | +0.04(+0.16%) |
Nov 01, 2018 | 23.77 | 24.53 | 23.76 | 24.26 | 169,347 | +1.49(+6.54%) |
Oct 31, 2018 | 22.85 | 22.96 | 22.71 | 22.77 | 322,149 | -0.69(-2.94%) |
Oct 30, 2018 | 23.30 | 23.54 | 23.30 | 23.46 | 48,272 | +0.08(+0.34%) |
Oct 29, 2018 | 24.07 | 24.14 | 23.22 | 23.38 | 125,009 | -0.80(-3.31%) |
Oct 26, 2018 | 24.11 | 24.43 | 24.07 | 24.18 | 369,600 | +0.19(+0.79%) |
Oct 25, 2018 | 24.11 | 24.12 | 23.86 | 23.99 | 88,404 | -0.14(-0.58%) |
Oct 24, 2018 | 24.31 | 24.45 | 24.01 | 24.13 | 65,905 | -0.17(-0.70%) |
Oct 23, 2018 | 24.48 | 24.57 | 24.28 | 24.30 | 193,663 | +0.55(+2.32%) |
Oct 22, 2018 | 23.80 | 23.83 | 23.62 | 23.75 | 57,853 | -0.22(-0.92%) |
Oct 19, 2018 | 24.20 | 24.27 | 23.93 | 23.97 | 128,700 | +0.15(+0.63%) |
Oct 18, 2018 | 23.83 | 24.08 | 23.68 | 23.82 | 92,842 | -0.15(-0.63%) |
Oct 17, 2018 | 24.12 | 24.34 | 23.92 | 23.97 | 52,267 | -0.09(-0.37%) |
Oct 16, 2018 | 24.58 | 24.63 | 24.06 | 24.06 | 89,173 | -0.13(-0.54%) |
Oct 15, 2018 | 24.28 | 24.48 | 24.11 | 24.19 | 103,847 | +0.19(+0.79%) |
Oct 12, 2018 | 24.15 | 24.22 | 23.79 | 24.00 | 112,600 | +0.22(+0.93%) |
Oct 11, 2018 | 23.50 | 24.08 | 23.37 | 23.78 | 274,871 | +0.81(+3.51%) |
Oct 10, 2018 | 23.15 | 23.19 | 22.79 | 22.97 | 104,936 | -0.32(-1.35%) |
Oct 09, 2018 | 23.09 | 23.35 | 22.87 | 23.29 | 66,952 | +0.00(+0.00%) |
Oct 08, 2018 | 23.07 | 23.30 | 22.88 | 23.29 | 188,718 | -0.80(-3.32%) |
Oct 05, 2018 | 24.20 | 24.35 | 23.93 | 24.09 | 200,200 | +0.15(+0.63%) |
Oct 04, 2018 | 24.44 | 24.50 | 23.76 | 23.94 | 96,998 | -0.23(-0.95%) |
Oct 03, 2018 | 24.27 | 24.55 | 24.05 | 24.17 | 102,794 | -0.03(-0.12%) |
Oct 02, 2018 | 24.60 | 24.99 | 24.12 | 24.20 | 302,423 | +0.55(+2.33%) |
Oct 01, 2018 | 23.39 | 23.72 | 23.26 | 23.65 | 123,455 | -0.42(-1.74%) |
Sep 28, 2018 | 23.60 | 24.38 | 23.60 | 24.07 | 174,700 | +1.14(+4.97%) |
Sep 27, 2018 | 22.72 | 23.00 | 22.65 | 22.93 | 69,278 | -0.25(-1.08%) |
Sep 26, 2018 | 23.36 | 23.51 | 23.05 | 23.18 | 81,199 | -0.43(-1.82%) |
Sep 25, 2018 | 23.46 | 23.86 | 23.46 | 23.61 | 211,036 | +0.64(+2.79%) |
Sep 24, 2018 | 23.04 | 23.30 | 22.95 | 22.97 | 211,244 | -0.09(-0.39%) |
Sep 21, 2018 | 22.67 | 23.34 | 22.64 | 23.06 | 130,900 | -0.04(-0.17%) |
Sep 20, 2018 | 22.95 | 23.11 | 22.80 | 23.10 | 126,222 | +0.19(+0.83%) |
Sep 19, 2018 | 22.74 | 23.19 | 22.73 | 22.91 | 104,022 | +0.28(+1.24%) |
Sep 18, 2018 | 22.70 | 22.77 | 22.43 | 22.63 | 25,870 | -0.04(-0.18%) |
Sep 17, 2018 | 22.74 | 22.88 | 22.60 | 22.67 | 97,548 | +0.34(+1.52%) |
Sep 14, 2018 | 22.69 | 22.84 | 22.30 | 22.33 | 49,500 | -0.44(-1.93%) |
Sep 13, 2018 | 23.19 | 23.25 | 22.68 | 22.77 | 101,667 | -0.12(-0.52%) |
Sep 12, 2018 | 22.45 | 23.00 | 22.39 | 22.89 | 118,589 | +0.39(+1.73%) |
Sep 11, 2018 | 22.30 | 22.62 | 21.93 | 22.50 | 92,101 | -0.14(-0.62%) |
Sep 10, 2018 | 22.75 | 22.81 | 22.60 | 22.64 | 27,772 | +0.02(+0.09%) |
Sep 07, 2018 | 22.66 | 22.93 | 22.54 | 22.62 | 90,000 | -0.04(-0.18%) |
Sep 06, 2018 | 22.82 | 23.05 | 22.43 | 22.66 | 139,964 | -0.09(-0.40%) |
Sep 05, 2018 | 22.88 | 22.88 | 22.69 | 22.75 | 94,787 | +0.10(+0.44%) |
Sep 04, 2018 | 22.39 | 22.69 | 22.18 | 22.65 | 253,732 | -1.12(-4.71%) |
Aug 31, 2018 | 23.77 | 23.77 | 23.77 | 0 | -0.20(-0.83%) | |
Aug 30, 2018 | 24.18 | 24.22 | 23.82 | 23.97 | 182,968 | -0.72(-2.92%) |
Aug 29, 2018 | 24.65 | 24.75 | 24.43 | 24.69 | 40,075 | +0.22(+0.90%) |
Aug 28, 2018 | 25.14 | 25.24 | 24.35 | 24.47 | 81,450 | -0.63(-2.51%) |
Aug 27, 2018 | 24.89 | 25.15 | 24.85 | 25.10 | 74,937 | +0.25(+1.01%) |
Aug 24, 2018 | 24.59 | 25.05 | 24.50 | 24.85 | 87,000 | +1.00(+4.19%) |
Aug 23, 2018 | 24.24 | 24.28 | 23.76 | 23.85 | 81,580 | -0.87(-3.52%) |
Aug 22, 2018 | 24.72 | 24.75 | 24.47 | 24.72 | 33,765 | +0.04(+0.16%) |
Aug 21, 2018 | 24.69 | 24.81 | 24.61 | 24.68 | 62,426 | -0.01(-0.04%) |
Aug 20, 2018 | 24.59 | 24.76 | 24.34 | 24.69 | 86,154 | -0.21(-0.84%) |
Aug 17, 2018 | 24.41 | 24.90 | 24.29 | 24.90 | 119,200 | +0.59(+2.43%) |
Aug 16, 2018 | 24.37 | 24.94 | 24.30 | 24.31 | 185,009 | +0.73(+3.10%) |
Aug 15, 2018 | 24.61 | 24.72 | 23.39 | 23.58 | 584,484 | -2.22(-8.60%) |
Aug 14, 2018 | 25.68 | 25.88 | 25.58 | 25.80 | 65,532 | +0.30(+1.18%) |
Aug 13, 2018 | 26.40 | 26.41 | 25.47 | 25.50 | 244,683 | -1.14(-4.28%) |
Aug 10, 2018 | 26.68 | 27.01 | 26.56 | 26.64 | 98,500 | -0.43(-1.59%) |
Aug 09, 2018 | 27.10 | 27.30 | 27.00 | 27.07 | 47,629 | +0.06(+0.22%) |
Aug 08, 2018 | 26.99 | 27.10 | 26.77 | 27.01 | 65,757 | +0.23(+0.86%) |
Aug 07, 2018 | 26.98 | 27.02 | 26.73 | 26.78 | 57,748 | +0.16(+0.61%) |
Aug 06, 2018 | 26.80 | 26.80 | 26.60 | 26.62 | 92,201 | -0.44(-1.64%) |
Aug 03, 2018 | 27.05 | 27.52 | 26.97 | 27.06 | 76,200 | +0.31(+1.16%) |
Aug 02, 2018 | 26.95 | 27.05 | 26.58 | 26.75 | 90,944 | -0.20(-0.75%) |
Aug 01, 2018 | 27.25 | 27.25 | 26.94 | 26.95 | 97,454 | -0.53(-1.93%) |
Jul 31, 2018 | 27.31 | 27.71 | 27.12 | 27.48 | 117,192 | +0.21(+0.77%) |
Jul 30, 2018 | 27.30 | 27.48 | 27.24 | 27.27 | 27,596 | -0.05(-0.18%) |
Jul 27, 2018 | 27.32 | 27.52 | 27.22 | 27.32 | 122,200 | +0.30(+1.11%) |
Jul 26, 2018 | 27.32 | 27.54 | 27.00 | 27.02 | 85,140 | -0.75(-2.70%) |
Jul 25, 2018 | 27.80 | 27.80 | 27.44 | 27.77 | 118,486 | +0.44(+1.61%) |
Jul 24, 2018 | 27.42 | 27.70 | 27.23 | 27.33 | 66,123 | +0.36(+1.33%) |
Jul 23, 2018 | 27.19 | 27.19 | 26.81 | 26.97 | 73,327 | -0.44(-1.61%) |
Jul 20, 2018 | 27.13 | 27.50 | 27.03 | 27.41 | 255,398 | +0.69(+2.59%) |
Jul 19, 2018 | 26.55 | 27.25 | 26.51 | 26.72 | 360,215 | -0.88(-3.19%) |
Jul 18, 2018 | 27.28 | 27.66 | 27.10 | 27.60 | 175,135 | -0.10(-0.36%) |
Jul 17, 2018 | 27.77 | 28.02 | 27.57 | 27.70 | 209,296 | -0.77(-2.70%) |
Jul 16, 2018 | 28.48 | 28.52 | 28.28 | 28.47 | 202,801 | -0.05(-0.18%) |
Jul 13, 2018 | 28.51 | 28.80 | 28.33 | 28.52 | 160,386 | -0.49(-1.69%) |
Jul 12, 2018 | 28.85 | 29.20 | 28.81 | 29.01 | 153,158 | +0.54(+1.90%) |
Jul 11, 2018 | 28.98 | 29.01 | 28.43 | 28.47 | 241,921 | -1.00(-3.39%) |
Jul 10, 2018 | 29.48 | 29.62 | 29.32 | 29.47 | 56,272 | -0.21(-0.71%) |
Jul 09, 2018 | 29.92 | 30.02 | 29.55 | 29.68 | 133,138 | +0.32(+1.09%) |
Jul 06, 2018 | 29.31 | 29.39 | 29.15 | 29.36 | 49,261 | -0.04(-0.14%) |
Jul 05, 2018 | 29.36 | 29.59 | 29.20 | 29.40 | 203,315 | +0.27(+0.93%) |
Jul 03, 2018 | 29.13 | 29.13 | 29.13 | 0 | +0.42(+1.46%) | |
Jul 02, 2018 | 29.15 | 29.16 | 28.47 | 28.71 | 198,106 | -0.95(-3.21%) |
Jun 29, 2018 | 29.33 | 29.90 | 29.25 | 29.66 | 103,132 | +0.38(+1.30%) |
Jun 28, 2018 | 29.40 | 29.42 | 29.00 | 29.28 | 156,676 | -0.18(-0.61%) |
Jun 27, 2018 | 30.01 | 30.26 | 29.20 | 29.46 | 270,450 | -0.91(-3.00%) |
Jun 26, 2018 | 30.52 | 30.52 | 30.18 | 30.37 | 224,910 | -0.15(-0.49%) |
Jun 25, 2018 | 30.63 | 30.66 | 30.40 | 30.52 | 86,385 | -0.49(-1.58%) |
Jun 22, 2018 | 30.69 | 31.13 | 30.61 | 31.01 | 89,994 | +0.55(+1.81%) |
Jun 21, 2018 | 30.43 | 30.64 | 30.32 | 30.46 | 85,969 | +0.03(+0.10%) |
Jun 20, 2018 | 30.47 | 30.56 | 30.32 | 30.43 | 162,768 | -0.05(-0.18%) |
Jun 19, 2018 | 30.56 | 30.73 | 30.40 | 30.48 | 244,163 | -0.64(-2.04%) |
Jun 18, 2018 | 31.42 | 31.42 | 30.91 | 31.12 | 216,029 | -0.40(-1.27%) |
Jun 15, 2018 | 33.92 | 31.01 | 31.52 | 674,169 | -2.40(-7.08%) | |
Jun 14, 2018 | 33.88 | 34.31 | 33.76 | 33.92 | 372,482 | +0.51(+1.53%) |
Jun 13, 2018 | 33.03 | 33.60 | 32.44 | 33.41 | 301,657 | +0.77(+2.36%) |
Jun 12, 2018 | 32.75 | 32.99 | 32.48 | 32.64 | 54,337 | -0.26(-0.79%) |
Jun 11, 2018 | 32.59 | 32.99 | 32.59 | 32.90 | 177,184 | +0.63(+1.95%) |
Jun 08, 2018 | 32.42 | 32.49 | 32.08 | 32.27 | 39,572 | +0.27(+0.84%) |
Jun 07, 2018 | 32.46 | 32.78 | 31.95 | 32.00 | 132,607 | +0.04(+0.13%) |
Jun 06, 2018 | 31.79 | 31.96 | 125,223 | +0.72(+2.30%) | ||
Jun 05, 2018 | 31.09 | 31.41 | 30.93 | 31.24 | 55,145 | +0.31(+1.00%) |
Jun 04, 2018 | 31.33 | 31.44 | 30.91 | 30.93 | 81,749 | +0.01(+0.03%) |
Jun 01, 2018 | 31.07 | 31.34 | 30.83 | 30.92 | 76,244 | -0.09(-0.29%) |
May 31, 2018 | 31.40 | 31.55 | 30.98 | 31.01 | 100,477 | -0.39(-1.24%) |
May 30, 2018 | 31.15 | 31.57 | 31.10 | 31.40 | 73,048 | +0.40(+1.29%) |
May 29, 2018 | 30.82 | 31.24 | 30.76 | 31.00 | 129,842 | -0.32(-1.02%) |
May 25, 2018 | 31.32 | 31.32 | 31.32 | 0 | -0.69(-2.16%) | |
May 24, 2018 | 31.59 | 32.08 | 31.59 | 32.01 | 221,302 | +0.79(+2.53%) |
May 23, 2018 | 30.75 | 31.29 | 30.68 | 31.22 | 99,398 | -0.36(-1.14%) |
May 22, 2018 | 31.90 | 32.00 | 31.50 | 31.58 | 81,809 | +0.12(+0.38%) |
May 21, 2018 | 31.42 | 31.48 | 31.13 | 31.46 | 236,605 | +0.28(+0.90%) |
May 18, 2018 | 30.92 | 31.29 | 30.92 | 31.18 | 149,266 | +0.07(+0.23%) |
May 17, 2018 | 31.28 | 31.37 | 31.07 | 31.11 | 97,592 | +0.27(+0.88%) |
May 16, 2018 | 30.58 | 31.12 | 30.54 | 30.84 | 404,345 | +0.28(+0.92%) |
May 15, 2018 | 30.56 | 30.66 | 30.27 | 30.56 | 208,468 | -0.59(-1.89%) |
May 14, 2018 | 32.09 | 32.09 | 31.15 | 31.15 | 131,502 | -0.96(-2.99%) |
May 11, 2018 | 32.69 | 32.69 | 32.05 | 32.11 | 121,084 | -0.15(-0.46%) |
May 10, 2018 | 32.28 | 32.40 | 32.07 | 32.26 | 115,156 | +0.83(+2.64%) |
May 09, 2018 | 31.55 | 31.93 | 31.40 | 31.43 | 188,312 | +0.07(+0.22%) |
May 08, 2018 | 31.26 | 31.58 | 30.77 | 31.36 | 194,524 | +0.05(+0.16%) |
May 07, 2018 | 31.38 | 31.52 | 31.22 | 31.31 | 134,747 | -0.21(-0.67%) |
May 04, 2018 | 31.09 | 31.53 | 31.00 | 31.52 | 77,993 | +0.30(+0.96%) |
May 03, 2018 | 31.57 | 31.67 | 31.13 | 31.22 | 67,927 | +0.24(+0.77%) |
May 02, 2018 | 31.17 | 31.60 | 30.87 | 30.98 | 243,903 | +0.72(+2.38%) |