Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 29.80 | 29.87 | 29.50 | 29.73 | 74,605 | -0.12(-0.39%) |
Feb 27, 2019 | 29.95 | 30.15 | 29.68 | 29.85 | 30,355 | -0.19(-0.63%) |
Feb 26, 2019 | 29.98 | 30.25 | 29.89 | 30.04 | 33,580 | +0.13(+0.44%) |
Feb 25, 2019 | 29.72 | 29.99 | 29.69 | 29.91 | 51,809 | +0.26(+0.88%) |
Feb 22, 2019 | 28.90 | 29.67 | 28.90 | 29.64 | 50,635 | +0.76(+2.62%) |
Feb 21, 2019 | 28.93 | 29.23 | 28.59 | 28.89 | 33,751 | -0.04(-0.13%) |
Feb 20, 2019 | 29.39 | 29.49 | 28.92 | 28.92 | 38,963 | -0.28(-0.97%) |
Feb 19, 2019 | 28.47 | 29.91 | 28.47 | 29.21 | 62,320 | +0.62(+2.19%) |
Feb 15, 2019 | 28.12 | 28.60 | 28.04 | 28.58 | 56,690 | +0.58(+2.08%) |
Feb 14, 2019 | 27.94 | 28.77 | 27.86 | 28.00 | 40,062 | -0.04(-0.16%) |
Feb 13, 2019 | 28.14 | 28.15 | 27.76 | 28.05 | 49,532 | +0.17(+0.63%) |
Feb 12, 2019 | 28.31 | 28.47 | 27.62 | 27.87 | 82,134 | -0.33(-1.16%) |
Feb 11, 2019 | 27.73 | 28.38 | 27.51 | 28.20 | 225,396 | +0.48(+1.73%) |
Feb 08, 2019 | 27.19 | 27.78 | 27.19 | 27.72 | 52,837 | +0.45(+1.65%) |
Feb 07, 2019 | 27.17 | 27.32 | 27.07 | 27.27 | 48,778 | +0.02(+0.08%) |
Feb 06, 2019 | 27.15 | 27.31 | 27.07 | 27.25 | 92,319 | +0.09(+0.32%) |
Feb 05, 2019 | 27.25 | 27.30 | 27.06 | 27.16 | 58,249 | -0.09(-0.35%) |
Feb 04, 2019 | 27.11 | 27.54 | 27.10 | 27.25 | 60,803 | +0.15(+0.56%) |
Feb 01, 2019 | 26.34 | 27.64 | 26.34 | 27.10 | 118,471 | +0.86(+3.27%) |
Jan 31, 2019 | 24.90 | 26.32 | 24.88 | 26.24 | 368,825 | +1.36(+5.46%) |
Jan 30, 2019 | 25.15 | 25.22 | 24.75 | 24.88 | 68,691 | -0.20(-0.81%) |
Jan 29, 2019 | 25.44 | 25.52 | 24.94 | 25.09 | 115,828 | -0.23(-0.92%) |
Jan 28, 2019 | 25.40 | 25.55 | 25.24 | 25.32 | 132,831 | -0.20(-0.77%) |
Jan 25, 2019 | 25.51 | 25.83 | 25.40 | 25.52 | 98,520 | +0.00(+0.00%) |
Jan 24, 2019 | 24.93 | 25.88 | 24.84 | 25.52 | 187,728 | +0.59(+2.36%) |
Jan 23, 2019 | 25.29 | 25.54 | 24.88 | 24.93 | 128,089 | -0.42(-1.66%) |
Jan 22, 2019 | 26.74 | 26.91 | 25.25 | 25.35 | 116,956 | -1.66(-6.14%) |
Jan 18, 2019 | 27.28 | 27.54 | 26.66 | 27.01 | 124,663 | -0.17(-0.62%) |
Jan 17, 2019 | 27.36 | 27.91 | 27.11 | 27.17 | 122,405 | -0.30(-1.08%) |
Jan 16, 2019 | 27.57 | 28.15 | 27.35 | 27.47 | 74,173 | -0.23(-0.81%) |
Jan 15, 2019 | 28.01 | 28.04 | 27.66 | 27.70 | 27,983 | -0.31(-1.12%) |
Jan 14, 2019 | 28.47 | 28.55 | 27.95 | 28.01 | 35,392 | -0.61(-2.13%) |
Jan 11, 2019 | 28.18 | 28.79 | 28.18 | 28.62 | 61,919 | +0.23(+0.82%) |
Jan 10, 2019 | 28.33 | 28.65 | 28.19 | 28.39 | 39,102 | -0.07(-0.26%) |
Jan 09, 2019 | 28.44 | 29.01 | 28.37 | 28.46 | 27,803 | +0.01(+0.05%) |
Jan 08, 2019 | 28.47 | 28.55 | 27.99 | 28.45 | 34,674 | +0.23(+0.82%) |
Jan 07, 2019 | 28.06 | 28.52 | 27.91 | 28.21 | 54,073 | +0.22(+0.78%) |
Jan 04, 2019 | 27.20 | 28.39 | 26.97 | 27.99 | 90,539 | +0.89(+3.27%) |
Jan 03, 2019 | 26.90 | 27.22 | 26.85 | 27.11 | 65,445 | +0.20(+0.76%) |
Jan 02, 2019 | 26.90 | 27.18 | 26.74 | 26.90 | 81,131 | -0.17(-0.62%) |
Dec 31, 2018 | 27.06 | 27.25 | 26.66 | 27.07 | 64,808 | +0.02(+0.08%) |
Dec 28, 2018 | 26.96 | 27.18 | 26.51 | 27.05 | 44,168 | +0.22(+0.81%) |
Dec 27, 2018 | 26.65 | 27.07 | 26.19 | 26.83 | 41,092 | +0.03(+0.11%) |
Dec 26, 2018 | 26.49 | 27.01 | 25.89 | 26.80 | 92,451 | +0.43(+1.63%) |
Dec 24, 2018 | 27.12 | 27.95 | 26.21 | 26.37 | 55,864 | -0.90(-3.30%) |
Dec 21, 2018 | 28.07 | 28.58 | 27.16 | 27.28 | 132,781 | -0.83(-2.95%) |
Dec 20, 2018 | 28.29 | 28.80 | 27.89 | 28.10 | 168,250 | -0.30(-1.05%) |
Dec 19, 2018 | 27.69 | 28.58 | 27.59 | 28.40 | 158,592 | +0.75(+2.71%) |
Dec 18, 2018 | 28.31 | 28.43 | 27.51 | 27.65 | 81,495 | -0.39(-1.37%) |
Dec 17, 2018 | 28.39 | 28.65 | 27.85 | 28.04 | 69,899 | -0.39(-1.36%) |
Dec 14, 2018 | 28.43 | 29.03 | 28.14 | 28.42 | 56,415 | -0.35(-1.21%) |
Dec 13, 2018 | 29.14 | 29.19 | 27.93 | 28.77 | 52,739 | -0.26(-0.90%) |
Dec 12, 2018 | 28.95 | 29.54 | 28.61 | 29.03 | 81,416 | +0.36(+1.27%) |
Dec 11, 2018 | 29.53 | 29.53 | 28.37 | 28.67 | 52,311 | -0.57(-1.96%) |
Dec 10, 2018 | 28.93 | 29.27 | 28.26 | 29.24 | 117,813 | +0.32(+1.11%) |
Dec 07, 2018 | 29.15 | 29.57 | 28.77 | 28.92 | 92,465 | -0.12(-0.40%) |
Dec 06, 2018 | 28.60 | 29.96 | 28.49 | 29.04 | 49,524 | +0.15(+0.53%) |
Dec 04, 2018 | 30.28 | 30.57 | 28.81 | 28.89 | 90,814 | -1.39(-4.58%) |
Dec 03, 2018 | 30.95 | 31.73 | 30.05 | 30.28 | 134,844 | -0.62(-2.00%) |
Nov 30, 2018 | 31.26 | 31.56 | 30.40 | 30.89 | 110,903 | -0.36(-1.14%) |
Nov 29, 2018 | 31.88 | 33.61 | 31.07 | 31.25 | 75,045 | -0.71(-2.23%) |
Nov 28, 2018 | 31.80 | 32.18 | 31.57 | 31.96 | 88,196 | +0.17(+0.53%) |
Nov 27, 2018 | 31.60 | 31.97 | 31.16 | 31.80 | 55,275 | +0.11(+0.34%) |
Nov 26, 2018 | 31.96 | 32.30 | 31.21 | 31.69 | 29,900 | -0.07(-0.23%) |
Nov 23, 2018 | 31.51 | 32.04 | 31.51 | 31.76 | 19,263 | +0.15(+0.46%) |
Nov 21, 2018 | 31.61 | 31.61 | 31.61 | 0 | -0.15(-0.46%) | |
Nov 20, 2018 | 32.17 | 32.35 | 31.52 | 31.76 | 89,186 | -0.69(-2.13%) |
Nov 19, 2018 | 32.53 | 34.21 | 32.45 | 32.45 | 163,596 | -0.21(-0.65%) |
Nov 16, 2018 | 32.52 | 32.82 | 32.06 | 32.66 | 61,093 | -0.07(-0.22%) |
Nov 15, 2018 | 32.46 | 32.94 | 32.46 | 32.73 | 31,809 | +0.11(+0.33%) |
Nov 14, 2018 | 32.99 | 33.07 | 32.57 | 32.62 | 32,196 | -0.12(-0.35%) |
Nov 13, 2018 | 32.67 | 33.07 | 32.65 | 32.74 | 34,380 | +0.06(+0.18%) |
Nov 12, 2018 | 32.70 | 32.92 | 32.19 | 32.68 | 56,851 | -0.02(-0.07%) |
Nov 09, 2018 | 32.78 | 32.93 | 32.01 | 32.70 | 49,948 | -0.22(-0.66%) |
Nov 08, 2018 | 32.92 | 33.23 | 32.69 | 32.92 | 55,941 | -0.01(-0.02%) |
Nov 07, 2018 | 32.90 | 33.31 | 32.81 | 32.93 | 107,723 | +0.15(+0.47%) |
Nov 06, 2018 | 32.44 | 32.81 | 32.44 | 32.78 | 46,270 | +0.34(+1.05%) |
Nov 05, 2018 | 32.43 | 32.96 | 32.43 | 32.44 | 105,442 | +0.09(+0.27%) |
Nov 02, 2018 | 32.84 | 32.84 | 32.21 | 32.35 | 35,500 | -0.36(-1.11%) |
Nov 01, 2018 | 32.64 | 32.85 | 32.05 | 32.71 | 87,323 | +0.25(+0.78%) |
Oct 31, 2018 | 32.22 | 32.79 | 31.99 | 32.46 | 80,460 | +0.70(+2.20%) |
Oct 30, 2018 | 31.51 | 31.98 | 31.29 | 31.76 | 31,811 | +0.24(+0.76%) |
Oct 29, 2018 | 31.57 | 31.77 | 31.26 | 31.52 | 76,529 | +0.27(+0.86%) |
Oct 26, 2018 | 30.89 | 31.42 | 30.52 | 31.25 | 81,182 | -0.04(-0.12%) |
Oct 25, 2018 | 30.02 | 31.58 | 30.02 | 31.29 | 68,260 | +1.37(+4.59%) |
Oct 24, 2018 | 31.40 | 31.83 | 29.74 | 29.91 | 69,232 | -1.53(-4.85%) |
Oct 23, 2018 | 31.84 | 31.97 | 31.29 | 31.44 | 74,511 | -0.83(-2.57%) |
Oct 22, 2018 | 32.57 | 32.73 | 32.10 | 32.27 | 36,843 | -0.23(-0.69%) |
Oct 19, 2018 | 32.67 | 33.42 | 32.39 | 32.49 | 73,890 | -0.28(-0.86%) |
Oct 18, 2018 | 33.24 | 33.71 | 32.48 | 32.78 | 90,149 | -0.47(-1.42%) |
Oct 17, 2018 | 33.04 | 33.43 | 32.70 | 33.25 | 212,994 | +0.20(+0.62%) |
Oct 16, 2018 | 32.73 | 33.36 | 32.27 | 33.05 | 172,271 | +0.39(+1.18%) |
Oct 15, 2018 | 32.62 | 33.07 | 32.10 | 32.66 | 125,222 | -0.32(-0.97%) |
Oct 12, 2018 | 33.11 | 33.39 | 32.88 | 32.98 | 70,862 | +0.20(+0.62%) |
Oct 11, 2018 | 32.81 | 33.51 | 32.52 | 32.78 | 91,049 | -0.23(-0.68%) |
Oct 10, 2018 | 33.95 | 34.04 | 33.00 | 33.00 | 80,490 | -0.97(-2.85%) |
Oct 09, 2018 | 34.36 | 34.39 | 33.63 | 33.97 | 47,043 | -0.39(-1.12%) |
Oct 08, 2018 | 34.58 | 34.86 | 33.87 | 34.35 | 41,707 | -0.22(-0.63%) |
Oct 05, 2018 | 34.64 | 34.95 | 33.98 | 34.57 | 75,953 | -0.06(-0.17%) |
Oct 04, 2018 | 34.23 | 34.91 | 33.24 | 34.63 | 125,413 | +0.29(+0.85%) |
Oct 03, 2018 | 33.93 | 34.39 | 33.14 | 34.34 | 121,529 | +0.52(+1.53%) |
Oct 02, 2018 | 33.83 | 33.90 | 32.65 | 33.82 | 62,624 | +0.00(+0.00%) |
Oct 01, 2018 | 33.15 | 34.22 | 33.07 | 33.82 | 83,739 | +0.83(+2.51%) |
Sep 28, 2018 | 32.30 | 32.99 | 32.05 | 32.99 | 84,760 | +0.69(+2.14%) |
Sep 27, 2018 | 32.20 | 32.50 | 31.98 | 32.30 | 21,971 | +0.15(+0.45%) |
Sep 26, 2018 | 32.70 | 32.74 | 32.12 | 32.16 | 43,414 | -0.47(-1.45%) |
Sep 25, 2018 | 31.90 | 32.70 | 31.43 | 32.63 | 93,950 | +0.76(+2.39%) |
Sep 24, 2018 | 31.98 | 32.32 | 31.58 | 31.87 | 58,714 | -0.22(-0.68%) |
Sep 21, 2018 | 31.36 | 32.67 | 30.89 | 32.09 | 201,167 | +0.73(+2.32%) |
Sep 20, 2018 | 31.76 | 32.43 | 30.67 | 31.36 | 126,848 | -0.33(-1.03%) |
Sep 19, 2018 | 31.47 | 31.98 | 30.78 | 31.69 | 60,648 | +0.25(+0.81%) |
Sep 18, 2018 | 31.50 | 31.72 | 31.32 | 31.43 | 26,959 | -0.04(-0.12%) |
Sep 17, 2018 | 31.76 | 31.76 | 31.18 | 31.47 | 36,108 | -0.25(-0.80%) |
Sep 14, 2018 | 31.87 | 32.16 | 31.61 | 31.72 | 30,133 | -0.07(-0.23%) |
Sep 13, 2018 | 32.23 | 32.41 | 31.69 | 31.80 | 31,209 | -0.33(-1.02%) |
Sep 12, 2018 | 31.43 | 32.20 | 31.18 | 32.12 | 87,226 | +0.73(+2.31%) |
Sep 11, 2018 | 31.50 | 31.70 | 31.32 | 31.40 | 41,425 | -0.15(-0.46%) |
Sep 10, 2018 | 31.54 | 31.61 | 31.40 | 31.54 | 27,902 | +0.11(+0.35%) |
Sep 07, 2018 | 31.29 | 31.80 | 31.14 | 31.43 | 45,269 | +0.11(+0.35%) |
Sep 06, 2018 | 31.36 | 31.47 | 31.18 | 31.32 | 41,886 | -0.04(-0.12%) |
Sep 05, 2018 | 31.47 | 31.47 | 31.11 | 31.36 | 49,350 | -0.11(-0.35%) |
Sep 04, 2018 | 32.16 | 32.16 | 31.43 | 31.47 | 105,098 | -0.76(-2.37%) |
Aug 31, 2018 | 32.23 | 32.23 | 32.23 | 0 | +0.07(+0.23%) | |
Aug 30, 2018 | 31.32 | 32.27 | 31.14 | 32.16 | 76,951 | +0.87(+2.79%) |
Aug 29, 2018 | 30.71 | 31.50 | 30.52 | 31.29 | 207,613 | +0.54(+1.77%) |
Aug 28, 2018 | 30.78 | 30.85 | 30.67 | 30.74 | 86,542 | -0.04(-0.12%) |
Aug 27, 2018 | 30.12 | 30.85 | 29.51 | 30.78 | 131,282 | +0.69(+2.29%) |
Aug 24, 2018 | 29.76 | 30.23 | 29.72 | 30.09 | 84,760 | +0.36(+1.22%) |
Aug 23, 2018 | 29.32 | 29.80 | 29.14 | 29.72 | 80,203 | +0.15(+0.49%) |
Aug 22, 2018 | 29.72 | 29.72 | 28.78 | 29.58 | 93,226 | +0.15(+0.49%) |
Aug 21, 2018 | 29.51 | 29.67 | 29.29 | 29.43 | 50,264 | +0.04(+0.12%) |
Aug 20, 2018 | 30.09 | 30.16 | 29.32 | 29.40 | 37,532 | -0.65(-2.18%) |
Aug 17, 2018 | 29.83 | 30.16 | 29.52 | 30.05 | 70,037 | +0.07(+0.24%) |
Aug 16, 2018 | 30.09 | 30.74 | 29.80 | 29.98 | 46,165 | +0.04(+0.12%) |
Aug 15, 2018 | 30.56 | 30.56 | 29.62 | 29.94 | 86,970 | -0.65(-2.14%) |
Aug 14, 2018 | 30.52 | 30.85 | 30.49 | 30.60 | 38,790 | +0.15(+0.48%) |
Aug 13, 2018 | 30.56 | 30.67 | 30.12 | 30.45 | 68,881 | -0.15(-0.47%) |
Aug 10, 2018 | 30.63 | 30.81 | 30.49 | 30.60 | 43,343 | -0.29(-0.94%) |
Aug 09, 2018 | 30.41 | 30.92 | 30.20 | 30.89 | 60,376 | +0.69(+2.29%) |
Aug 08, 2018 | 30.31 | 30.63 | 29.83 | 30.20 | 50,249 | -0.15(-0.48%) |
Aug 07, 2018 | 29.40 | 30.41 | 29.07 | 30.34 | 68,051 | +1.09(+3.73%) |
Aug 06, 2018 | 29.32 | 29.78 | 29.00 | 29.25 | 83,568 | -0.07(-0.25%) |
Aug 03, 2018 | 30.41 | 30.67 | 29.25 | 29.32 | 113,793 | -1.20(-3.93%) |
Aug 02, 2018 | 29.25 | 30.63 | 29.14 | 30.52 | 109,446 | +1.20(+4.09%) |
Aug 01, 2018 | 28.74 | 29.43 | 28.31 | 29.32 | 108,564 | +0.62(+2.15%) |
Jul 31, 2018 | 28.31 | 28.92 | 28.31 | 28.71 | 184,661 | +0.51(+1.80%) |
Jul 30, 2018 | 28.13 | 29.25 | 28.13 | 28.20 | 156,256 | +0.11(+0.39%) |
Jul 27, 2018 | 27.83 | 28.27 | 27.80 | 28.09 | 61,093 | +0.29(+1.05%) |
Jul 26, 2018 | 27.33 | 28.49 | 27.33 | 27.80 | 96,633 | +0.47(+1.73%) |
Jul 25, 2018 | 27.73 | 27.73 | 27.00 | 27.33 | 39,819 | -0.07(-0.27%) |
Jul 24, 2018 | 27.58 | 27.73 | 27.22 | 27.40 | 42,040 | +0.04(+0.13%) |
Jul 23, 2018 | 28.05 | 28.05 | 27.33 | 27.36 | 73,501 | -0.73(-2.59%) |
Jul 20, 2018 | 27.73 | 28.49 | 27.65 | 28.09 | 51,325 | +0.29(+1.05%) |
Jul 19, 2018 | 27.87 | 27.94 | 27.76 | 27.80 | 29,905 | -0.11(-0.39%) |
Jul 18, 2018 | 28.16 | 28.20 | 27.83 | 27.91 | 39,608 | -0.22(-0.78%) |
Jul 17, 2018 | 28.20 | 28.42 | 28.02 | 28.13 | 25,472 | -0.15(-0.51%) |
Jul 16, 2018 | 28.23 | 28.31 | 28.05 | 28.27 | 28,898 | +0.00(+0.00%) |
Jul 13, 2018 | 28.02 | 28.34 | 27.93 | 28.27 | 56,613 | +0.15(+0.52%) |
Jul 12, 2018 | 28.16 | 28.31 | 27.83 | 28.13 | 86,854 | +0.07(+0.26%) |
Jul 11, 2018 | 28.49 | 28.66 | 28.05 | 28.05 | 37,736 | -0.47(-1.66%) |
Jul 10, 2018 | 28.63 | 28.74 | 28.38 | 28.53 | 72,869 | -0.04(-0.13%) |
Jul 09, 2018 | 28.45 | 28.49 | 28.23 | 28.56 | 75,982 | +0.15(+0.51%) |
Jul 06, 2018 | 27.94 | 28.78 | 27.91 | 28.42 | 181,388 | +0.51(+1.82%) |
Jul 05, 2018 | 27.87 | 28.23 | 27.80 | 27.91 | 105,127 | +0.11(+0.39%) |
Jul 03, 2018 | 27.80 | 27.80 | 27.80 | 0 | +0.44(+1.59%) | |
Jul 02, 2018 | 27.11 | 27.47 | 26.96 | 27.36 | 61,290 | +0.04(+0.13%) |
Jun 29, 2018 | 27.43 | 27.47 | 27.11 | 27.33 | 110,352 | -0.04(-0.13%) |
Jun 28, 2018 | 27.33 | 27.47 | 27.07 | 27.36 | 42,128 | +0.00(+0.00%) |
Jun 27, 2018 | 27.65 | 27.83 | 27.04 | 27.36 | 61,049 | -0.29(-1.05%) |
Jun 26, 2018 | 27.80 | 27.83 | 27.58 | 27.65 | 33,088 | -0.15(-0.52%) |
Jun 25, 2018 | 28.09 | 28.13 | 27.65 | 27.80 | 44,285 | -0.47(-1.67%) |
Jun 22, 2018 | 27.80 | 28.27 | 27.73 | 28.27 | 153,449 | +0.51(+1.83%) |
Jun 21, 2018 | 28.23 | 28.31 | 27.73 | 27.76 | 44,686 | -0.51(-1.80%) |
Jun 20, 2018 | 28.09 | 28.31 | 28.09 | 28.27 | 45,443 | +0.15(+0.52%) |
Jun 19, 2018 | 28.16 | 28.23 | 27.94 | 28.13 | 51,636 | -0.11(-0.39%) |
Jun 18, 2018 | 27.98 | 28.27 | 27.69 | 28.23 | 57,048 | +0.25(+0.91%) |
Jun 15, 2018 | 28.13 | 27.87 | 27.98 | 84,501 | +0.11(+0.39%) | |
Jun 14, 2018 | 27.58 | 27.91 | 27.51 | 27.87 | 33,672 | +0.33(+1.19%) |
Jun 13, 2018 | 27.69 | 28.09 | 27.40 | 27.54 | 78,289 | -0.15(-0.53%) |
Jun 12, 2018 | 27.98 | 28.05 | 27.18 | 27.69 | 118,266 | -0.25(-0.91%) |
Jun 11, 2018 | 28.05 | 28.45 | 27.62 | 27.94 | 88,600 | -0.18(-0.65%) |
Jun 08, 2018 | 28.34 | 28.53 | 27.87 | 28.13 | 85,295 | -0.18(-0.64%) |
Jun 07, 2018 | 28.05 | 28.53 | 27.98 | 28.31 | 52,969 | +0.25(+0.91%) |
Jun 06, 2018 | 27.51 | 28.09 | 26.78 | 28.05 | 313,128 | +0.51(+1.85%) |
Jun 05, 2018 | 27.83 | 28.34 | 27.47 | 27.54 | 78,749 | -0.25(-0.92%) |
Jun 04, 2018 | 28.34 | 29.65 | 27.69 | 27.80 | 105,116 | -0.51(-1.80%) |
Jun 01, 2018 | 28.05 | 28.31 | 27.87 | 28.31 | 58,853 | +0.40(+1.43%) |
May 31, 2018 | 28.13 | 29.00 | 27.62 | 27.91 | 108,120 | -0.25(-0.90%) |
May 30, 2018 | 28.67 | 28.71 | 27.83 | 28.16 | 94,210 | -0.11(-0.39%) |
May 29, 2018 | 28.13 | 29.00 | 28.13 | 28.27 | 84,937 | +0.04(+0.13%) |
May 25, 2018 | 28.23 | 28.23 | 28.23 | 0 | -0.22(-0.77%) | |
May 24, 2018 | 28.67 | 28.92 | 28.45 | 28.45 | 22,585 | -0.25(-0.89%) |
May 23, 2018 | 28.67 | 28.89 | 28.53 | 28.71 | 32,336 | -0.04(-0.13%) |
May 22, 2018 | 28.71 | 29.03 | 28.67 | 28.74 | 28,837 | +0.07(+0.25%) |
May 21, 2018 | 28.67 | 29.00 | 28.45 | 28.67 | 60,200 | +0.04(+0.13%) |
May 18, 2018 | 28.56 | 28.74 | 28.34 | 28.63 | 53,261 | +0.22(+0.77%) |
May 17, 2018 | 28.31 | 28.56 | 28.23 | 28.42 | 76,354 | +0.11(+0.39%) |
May 16, 2018 | 28.09 | 28.69 | 28.05 | 28.31 | 85,785 | +0.22(+0.78%) |
May 15, 2018 | 27.98 | 28.23 | 27.94 | 28.09 | 55,538 | +0.07(+0.26%) |
May 14, 2018 | 28.45 | 28.45 | 27.98 | 28.02 | 40,851 | -0.47(-1.66%) |
May 11, 2018 | 28.34 | 28.89 | 28.22 | 28.49 | 90,386 | +0.18(+0.64%) |
May 10, 2018 | 27.87 | 28.45 | 27.73 | 28.31 | 95,634 | +0.44(+1.56%) |
May 09, 2018 | 28.27 | 28.63 | 27.69 | 27.87 | 137,129 | -0.40(-1.41%) |
May 08, 2018 | 28.42 | 28.74 | 28.20 | 28.27 | 120,971 | -0.18(-0.64%) |
May 07, 2018 | 28.42 | 28.96 | 28.42 | 28.45 | 78,244 | +0.11(+0.38%) |
May 04, 2018 | 27.69 | 28.56 | 27.58 | 28.34 | 118,115 | +0.58(+2.09%) |
May 03, 2018 | 28.20 | 28.20 | 27.36 | 27.76 | 78,686 | -0.54(-1.93%) |
May 02, 2018 | 28.27 | 28.71 | 28.20 | 28.31 | 50,913 | +0.04(+0.13%) |
May 01, 2018 | 28.16 | 28.31 | 27.80 | 28.27 | 86,939 | +0.04(+0.13%) |
Apr 30, 2018 | 28.63 | 28.63 | 28.05 | 28.23 | 111,423 | -0.40(-1.40%) |
Apr 27, 2018 | 28.96 | 29.11 | 28.56 | 28.63 | 62,249 | -0.22(-0.76%) |
Apr 26, 2018 | 28.92 | 29.16 | 28.71 | 28.85 | 79,981 | -0.04(-0.13%) |
Apr 25, 2018 | 28.85 | 29.03 | 28.67 | 28.89 | 74,189 | +0.04(+0.13%) |
Apr 24, 2018 | 29.18 | 29.49 | 28.71 | 28.85 | 58,498 | -0.29(-1.00%) |
Apr 23, 2018 | 28.92 | 29.29 | 28.89 | 29.14 | 131,544 | +0.22(+0.75%) |
Apr 20, 2018 | 29.11 | 29.29 | 28.71 | 28.92 | 86,582 | -0.25(-0.87%) |
Apr 19, 2018 | 28.85 | 29.32 | 28.74 | 29.18 | 274,664 | +0.29(+1.01%) |
Apr 18, 2018 | 29.07 | 29.36 | 28.82 | 28.89 | 210,893 | -0.04(-0.13%) |
Apr 17, 2018 | 29.11 | 29.15 | 28.82 | 28.92 | 166,441 | -0.07(-0.25%) |
Apr 16, 2018 | 29.18 | 29.18 | 28.89 | 29.00 | 180,936 | -0.07(-0.25%) |
Apr 13, 2018 | 29.03 | 29.12 | 28.89 | 29.07 | 133,028 | +0.07(+0.25%) |
Apr 12, 2018 | 29.14 | 29.22 | 28.92 | 29.00 | 117,102 | -0.11(-0.37%) |
Apr 11, 2018 | 28.89 | 29.51 | 28.85 | 29.11 | 195,893 | +0.15(+0.50%) |
Apr 10, 2018 | 29.29 | 29.54 | 28.89 | 28.96 | 230,287 | -0.11(-0.37%) |
Apr 09, 2018 | 29.18 | 29.18 | 28.91 | 29.07 | 229,184 | +0.00(+0.00%) |
Apr 06, 2018 | 29.51 | 29.72 | 28.92 | 29.07 | 86,539 | -0.55(-1.84%) |
Apr 05, 2018 | 29.62 | 30.02 | 29.47 | 29.62 | 246,875 | +0.04(+0.12%) |
Apr 04, 2018 | 29.40 | 29.69 | 29.16 | 29.58 | 178,063 | -0.07(-0.24%) |
Apr 03, 2018 | 29.65 | 30.21 | 29.40 | 29.65 | 113,833 | +0.00(+0.00%) |
Apr 02, 2018 | 30.31 | 30.56 | 29.47 | 29.65 | 70,386 | -0.62(-2.04%) |
Mar 29, 2018 | 30.27 | 30.27 | 30.27 | 0 | +0.11(+0.36%) | |
Mar 28, 2018 | 30.74 | 31.07 | 29.91 | 30.16 | 42,981 | -0.62(-2.01%) |
Mar 27, 2018 | 31.87 | 32.23 | 30.74 | 30.78 | 70,686 | -0.94(-2.98%) |
Mar 26, 2018 | 32.92 | 33.02 | 31.47 | 31.72 | 76,819 | -0.22(-0.68%) |
Mar 23, 2018 | 32.56 | 32.99 | 31.80 | 31.94 | 62,514 | -0.58(-1.79%) |
Mar 22, 2018 | 32.59 | 33.39 | 32.34 | 32.52 | 47,281 | -0.36(-1.11%) |
Mar 21, 2018 | 32.89 | 33.58 | 32.56 | 32.89 | 44,289 | +0.29(+0.89%) |
Mar 20, 2018 | 32.99 | 33.21 | 32.12 | 32.59 | 40,252 | -0.11(-0.33%) |
Mar 19, 2018 | 32.89 | 32.41 | 32.70 | 33,192 | -0.18(-0.55%) | |
Mar 16, 2018 | 32.96 | 33.25 | 32.74 | 32.89 | 102,312 | +0.11(+0.33%) |
Mar 15, 2018 | 32.67 | 33.10 | 32.63 | 32.78 | 26,157 | -0.22(-0.66%) |
Mar 14, 2018 | 33.61 | 33.61 | 32.89 | 32.99 | 26,308 | -0.55(-1.63%) |
Mar 13, 2018 | 34.23 | 34.23 | 33.43 | 33.54 | 47,643 | -0.73(-2.12%) |
Mar 12, 2018 | 33.79 | 34.48 | 33.39 | 34.27 | 30,658 | +0.40(+1.18%) |
Mar 09, 2018 | 33.36 | 34.74 | 33.25 | 33.87 | 44,471 | +0.73(+2.19%) |
Mar 08, 2018 | 33.50 | 33.50 | 32.59 | 33.14 | 51,771 | -0.25(-0.76%) |
Mar 07, 2018 | 33.32 | 33.79 | 32.67 | 33.39 | 101,241 | -0.11(-0.33%) |
Mar 06, 2018 | 33.03 | 33.54 | 32.41 | 33.50 | 28,310 | +0.55(+1.65%) |
Mar 05, 2018 | 32.52 | 33.61 | 32.45 | 32.96 | 34,259 | +0.29(+0.89%) |
Mar 02, 2018 | 31.61 | 32.70 | 31.61 | 32.67 | 27,604 | +0.55(+1.70%) |