Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 23.99 | 25.15 | 23.69 | 25.08 | 1,399,941 | +1.37(+5.78%) |
Jan 30, 2019 | 23.87 | 23.87 | 23.24 | 23.71 | 842,776 | -0.01(-0.04%) |
Jan 29, 2019 | 23.73 | 23.99 | 23.64 | 23.72 | 343,318 | -0.03(-0.14%) |
Jan 28, 2019 | 23.67 | 24.03 | 23.53 | 23.75 | 268,305 | -0.15(-0.64%) |
Jan 25, 2019 | 23.51 | 24.19 | 23.39 | 23.91 | 651,981 | +0.61(+2.61%) |
Jan 24, 2019 | 23.45 | 23.65 | 23.18 | 23.30 | 499,449 | -0.05(-0.22%) |
Jan 23, 2019 | 23.27 | 23.63 | 23.09 | 23.35 | 1,118,517 | +0.10(+0.44%) |
Jan 22, 2019 | 24.41 | 24.41 | 23.08 | 23.25 | 1,416,843 | -1.21(-4.94%) |
Jan 18, 2019 | 24.18 | 24.93 | 23.81 | 24.46 | 1,407,742 | +0.57(+2.40%) |
Jan 17, 2019 | 23.47 | 23.94 | 23.22 | 23.88 | 763,637 | +0.24(+1.01%) |
Jan 16, 2019 | 23.55 | 24.17 | 23.55 | 23.64 | 870,554 | +0.26(+1.10%) |
Jan 15, 2019 | 22.86 | 23.75 | 22.77 | 23.39 | 1,095,266 | +0.49(+2.13%) |
Jan 14, 2019 | 22.28 | 22.93 | 22.06 | 22.90 | 2,661,374 | +0.33(+1.44%) |
Jan 11, 2019 | 22.68 | 22.73 | 22.33 | 22.57 | 1,549,345 | -0.13(-0.57%) |
Jan 10, 2019 | 22.97 | 22.97 | 22.70 | 22.70 | 1,199,472 | -0.35(-1.52%) |
Jan 09, 2019 | 22.97 | 23.12 | 22.69 | 23.05 | 1,100,336 | +0.13(+0.56%) |
Jan 08, 2019 | 22.86 | 23.09 | 22.43 | 22.92 | 730,304 | +0.43(+1.90%) |
Jan 07, 2019 | 21.82 | 22.56 | 21.43 | 22.49 | 1,104,159 | +0.76(+3.51%) |
Jan 04, 2019 | 20.64 | 21.80 | 20.64 | 21.73 | 765,450 | +1.28(+6.24%) |
Jan 03, 2019 | 21.18 | 21.29 | 20.38 | 20.46 | 920,758 | -0.81(-3.79%) |
Jan 02, 2019 | 20.55 | 21.47 | 20.52 | 21.26 | 601,775 | +0.24(+1.14%) |
Dec 31, 2018 | 20.78 | 21.08 | 20.37 | 21.02 | 1,551,913 | +0.33(+1.57%) |
Dec 28, 2018 | 20.99 | 21.30 | 20.55 | 20.70 | 2,591,348 | -0.26(-1.23%) |
Dec 27, 2018 | 20.58 | 20.95 | 20.28 | 20.95 | 1,457,928 | -0.02(-0.08%) |
Dec 26, 2018 | 20.33 | 20.99 | 19.75 | 20.97 | 2,090,880 | +0.63(+3.07%) |
Dec 24, 2018 | 19.85 | 20.66 | 19.76 | 20.34 | 990,170 | +0.00(+0.00%) |
Dec 21, 2018 | 19.57 | 21.01 | 19.57 | 20.34 | 3,090,402 | +0.75(+3.80%) |
Dec 20, 2018 | 19.93 | 20.17 | 19.39 | 19.60 | 1,416,104 | -0.45(-2.26%) |
Dec 19, 2018 | 20.55 | 21.05 | 19.83 | 20.05 | 1,556,866 | -0.51(-2.46%) |
Dec 18, 2018 | 20.73 | 21.25 | 20.55 | 20.56 | 1,730,193 | -0.01(-0.04%) |
Dec 17, 2018 | 20.78 | 20.99 | 20.46 | 20.57 | 2,066,653 | -0.23(-1.11%) |
Dec 14, 2018 | 21.24 | 21.34 | 20.55 | 20.80 | 1,135,159 | -0.59(-2.76%) |
Dec 13, 2018 | 21.84 | 21.95 | 21.29 | 21.39 | 1,734,533 | -0.35(-1.62%) |
Dec 12, 2018 | 21.60 | 21.98 | 21.36 | 21.74 | 1,186,636 | +0.45(+2.09%) |
Dec 11, 2018 | 22.12 | 22.49 | 21.07 | 21.30 | 1,586,747 | -0.44(-2.01%) |
Dec 10, 2018 | 22.31 | 22.65 | 21.69 | 21.73 | 1,627,362 | -0.62(-2.76%) |
Dec 07, 2018 | 22.91 | 23.16 | 22.33 | 22.35 | 853,821 | -0.56(-2.43%) |
Dec 06, 2018 | 22.29 | 22.94 | 21.97 | 22.91 | 1,803,695 | +0.25(+1.10%) |
Dec 04, 2018 | 24.47 | 24.52 | 22.48 | 22.66 | 1,453,270 | -1.89(-7.71%) |
Dec 03, 2018 | 24.75 | 24.79 | 24.35 | 24.55 | 1,017,278 | +0.40(+1.67%) |
Nov 30, 2018 | 24.51 | 24.64 | 24.01 | 24.15 | 598,165 | -0.34(-1.40%) |
Nov 29, 2018 | 24.26 | 24.59 | 23.96 | 24.49 | 1,028,625 | +0.21(+0.85%) |
Nov 28, 2018 | 24.09 | 24.50 | 23.58 | 24.29 | 1,548,124 | +0.21(+0.85%) |
Nov 27, 2018 | 24.55 | 24.70 | 23.95 | 24.08 | 580,949 | -0.66(-2.67%) |
Nov 26, 2018 | 24.73 | 25.24 | 24.59 | 24.74 | 1,298,978 | +0.15(+0.63%) |
Nov 23, 2018 | 23.71 | 24.64 | 23.45 | 24.59 | 504,657 | +0.60(+2.50%) |
Nov 21, 2018 | 23.99 | 23.99 | 23.99 | 0 | +1.55(+6.91%) | |
Nov 20, 2018 | 22.47 | 23.15 | 22.14 | 22.43 | 3,457,552 | -0.34(-1.50%) |
Nov 19, 2018 | 23.67 | 23.84 | 22.53 | 22.78 | 1,876,823 | -1.34(-5.54%) |
Nov 16, 2018 | 24.10 | 24.21 | 23.90 | 24.11 | 2,054,470 | -0.09(-0.39%) |
Nov 15, 2018 | 24.19 | 24.46 | 23.85 | 24.21 | 1,394,684 | +0.02(+0.07%) |
Nov 14, 2018 | 24.94 | 25.12 | 24.00 | 24.19 | 1,399,987 | -0.71(-2.86%) |
Nov 13, 2018 | 25.22 | 25.54 | 24.79 | 24.90 | 1,900,865 | -0.33(-1.29%) |
Nov 12, 2018 | 26.13 | 26.34 | 25.16 | 25.23 | 1,078,903 | -0.98(-3.73%) |
Nov 09, 2018 | 26.97 | 27.14 | 26.11 | 26.20 | 704,746 | -1.00(-3.68%) |
Nov 08, 2018 | 27.13 | 27.57 | 26.85 | 27.21 | 795,271 | +0.01(+0.03%) |
Nov 07, 2018 | 26.49 | 27.21 | 26.38 | 27.20 | 790,375 | +0.97(+3.69%) |
Nov 06, 2018 | 25.76 | 26.28 | 25.76 | 26.23 | 384,478 | +0.50(+1.93%) |
Nov 05, 2018 | 25.33 | 25.97 | 25.21 | 25.73 | 621,000 | +0.41(+1.62%) |
Nov 02, 2018 | 26.47 | 26.86 | 25.28 | 25.32 | 1,465,644 | -0.88(-3.37%) |
Nov 01, 2018 | 25.40 | 26.27 | 25.11 | 26.20 | 1,237,838 | +1.00(+3.98%) |
Oct 31, 2018 | 25.96 | 26.01 | 24.29 | 25.20 | 3,002,238 | -0.43(-1.67%) |
Oct 30, 2018 | 25.26 | 25.87 | 25.16 | 25.63 | 1,219,092 | +0.33(+1.32%) |
Oct 29, 2018 | 26.43 | 26.64 | 25.11 | 25.30 | 1,877,715 | -0.67(-2.57%) |
Oct 26, 2018 | 25.14 | 26.14 | 24.85 | 25.96 | 1,884,850 | +0.39(+1.51%) |
Oct 25, 2018 | 24.60 | 25.95 | 24.47 | 25.58 | 1,771,934 | +1.29(+5.33%) |
Oct 24, 2018 | 25.24 | 25.26 | 24.00 | 24.29 | 1,948,684 | -0.96(-3.80%) |
Oct 23, 2018 | 24.89 | 25.30 | 24.01 | 25.24 | 2,554,786 | -0.02(-0.07%) |
Oct 22, 2018 | 25.50 | 25.52 | 25.17 | 25.26 | 1,775,727 | +0.00(+0.00%) |
Oct 19, 2018 | 26.10 | 26.10 | 25.13 | 25.26 | 2,173,309 | -0.75(-2.90%) |
Oct 18, 2018 | 27.01 | 27.08 | 25.92 | 26.02 | 1,220,397 | -1.12(-4.14%) |
Oct 17, 2018 | 27.20 | 27.41 | 26.91 | 27.14 | 877,340 | -0.05(-0.19%) |
Oct 16, 2018 | 26.91 | 27.30 | 26.74 | 27.19 | 970,519 | +0.51(+1.89%) |
Oct 15, 2018 | 26.51 | 26.98 | 26.24 | 26.68 | 916,078 | +0.08(+0.29%) |
Oct 12, 2018 | 26.80 | 27.04 | 26.20 | 26.61 | 1,027,293 | +0.33(+1.27%) |
Oct 11, 2018 | 26.82 | 27.51 | 26.18 | 26.27 | 2,191,870 | -0.63(-2.33%) |
Oct 10, 2018 | 28.22 | 28.22 | 26.83 | 26.90 | 2,607,762 | -1.24(-4.41%) |
Oct 09, 2018 | 28.19 | 28.35 | 27.96 | 28.14 | 805,331 | -0.19(-0.67%) |
Oct 08, 2018 | 28.70 | 28.93 | 28.11 | 28.33 | 1,048,685 | -0.65(-2.25%) |
Oct 05, 2018 | 30.10 | 30.20 | 28.90 | 28.98 | 2,026,336 | -1.13(-3.76%) |
Oct 04, 2018 | 30.83 | 31.12 | 29.85 | 30.11 | 949,218 | -0.91(-2.93%) |
Oct 03, 2018 | 30.38 | 31.19 | 30.38 | 31.02 | 2,083,985 | +0.67(+2.20%) |
Oct 02, 2018 | 30.39 | 30.77 | 30.22 | 30.35 | 827,971 | -0.05(-0.17%) |
Oct 01, 2018 | 30.35 | 30.68 | 30.11 | 30.40 | 1,244,080 | +0.81(+2.72%) |
Sep 28, 2018 | 29.77 | 30.07 | 29.38 | 29.60 | 508,276 | -0.33(-1.09%) |
Sep 27, 2018 | 30.56 | 30.65 | 29.80 | 29.92 | 837,550 | -0.54(-1.77%) |
Sep 26, 2018 | 30.83 | 31.00 | 30.32 | 30.46 | 528,847 | -0.48(-1.55%) |
Sep 25, 2018 | 30.86 | 31.13 | 30.73 | 30.94 | 804,293 | +0.19(+0.61%) |
Sep 24, 2018 | 30.81 | 31.04 | 30.50 | 30.75 | 984,530 | -0.15(-0.47%) |
Sep 21, 2018 | 30.31 | 31.26 | 30.31 | 30.90 | 1,311,433 | +0.74(+2.44%) |
Sep 20, 2018 | 29.64 | 30.60 | 29.46 | 30.16 | 1,785,865 | +0.66(+2.24%) |
Sep 19, 2018 | 29.48 | 29.61 | 29.13 | 29.50 | 442,713 | +0.08(+0.26%) |
Sep 18, 2018 | 29.21 | 29.54 | 29.08 | 29.42 | 736,355 | +0.24(+0.82%) |
Sep 17, 2018 | 29.36 | 29.52 | 29.04 | 29.18 | 801,134 | -0.28(-0.96%) |
Sep 14, 2018 | 29.26 | 29.60 | 29.26 | 29.47 | 644,976 | +0.27(+0.94%) |
Sep 13, 2018 | 29.37 | 29.80 | 29.17 | 29.19 | 492,839 | -0.10(-0.35%) |
Sep 12, 2018 | 29.30 | 29.37 | 29.05 | 29.30 | 259,690 | -0.07(-0.23%) |
Sep 11, 2018 | 28.84 | 29.41 | 28.80 | 29.36 | 436,563 | +0.37(+1.27%) |
Sep 10, 2018 | 28.83 | 29.08 | 28.56 | 29.00 | 955,811 | +0.33(+1.14%) |
Sep 07, 2018 | 28.83 | 29.07 | 28.65 | 28.67 | 392,939 | -0.45(-1.53%) |
Sep 06, 2018 | 29.44 | 29.52 | 28.91 | 29.12 | 733,040 | -0.32(-1.08%) |
Sep 05, 2018 | 29.67 | 29.77 | 29.30 | 29.43 | 489,639 | -0.31(-1.04%) |
Sep 04, 2018 | 29.55 | 29.78 | 29.38 | 29.74 | 555,600 | +0.16(+0.55%) |
Aug 31, 2018 | 29.58 | 29.58 | 29.58 | 0 | +0.10(+0.35%) | |
Aug 30, 2018 | 29.72 | 29.74 | 29.41 | 29.48 | 271,614 | -0.29(-0.98%) |
Aug 29, 2018 | 29.84 | 29.87 | 29.56 | 29.77 | 324,199 | +0.00(+0.00%) |
Aug 28, 2018 | 29.81 | 29.98 | 29.72 | 29.77 | 390,927 | +0.03(+0.09%) |
Aug 27, 2018 | 29.84 | 29.89 | 29.68 | 29.74 | 385,543 | +0.02(+0.06%) |
Aug 24, 2018 | 29.72 | 29.89 | 29.55 | 29.72 | 361,537 | +0.17(+0.58%) |
Aug 23, 2018 | 29.65 | 29.69 | 29.51 | 29.55 | 301,004 | -0.10(-0.35%) |
Aug 22, 2018 | 29.42 | 29.72 | 29.11 | 29.66 | 353,387 | +0.23(+0.79%) |
Aug 21, 2018 | 29.42 | 29.57 | 29.27 | 29.42 | 702,672 | +0.12(+0.41%) |
Aug 20, 2018 | 28.93 | 29.34 | 28.75 | 29.30 | 641,390 | +0.42(+1.45%) |
Aug 17, 2018 | 28.76 | 28.92 | 28.51 | 28.89 | 551,119 | +0.08(+0.27%) |
Aug 16, 2018 | 29.06 | 29.42 | 28.76 | 28.81 | 638,105 | -0.48(-1.64%) |
Aug 15, 2018 | 29.23 | 29.47 | 29.15 | 29.29 | 336,579 | -0.17(-0.58%) |
Aug 14, 2018 | 29.39 | 29.56 | 29.20 | 29.46 | 515,675 | +0.31(+1.06%) |
Aug 13, 2018 | 29.50 | 29.64 | 29.07 | 29.15 | 418,719 | -0.44(-1.48%) |
Aug 10, 2018 | 29.81 | 29.86 | 29.39 | 29.59 | 538,862 | -0.47(-1.57%) |
Aug 09, 2018 | 30.62 | 30.74 | 30.02 | 30.06 | 517,258 | -0.57(-1.85%) |
Aug 08, 2018 | 30.65 | 30.84 | 30.47 | 30.62 | 721,317 | -0.14(-0.45%) |
Aug 07, 2018 | 30.24 | 30.85 | 30.03 | 30.76 | 1,487,305 | +0.56(+1.84%) |
Aug 06, 2018 | 29.79 | 30.45 | 29.72 | 30.20 | 1,243,791 | +0.44(+1.47%) |
Aug 03, 2018 | 29.42 | 29.91 | 29.20 | 29.77 | 1,645,304 | +0.55(+1.88%) |
Aug 02, 2018 | 29.13 | 29.69 | 28.33 | 29.22 | 2,438,470 | -0.83(-2.77%) |
Aug 01, 2018 | 30.41 | 30.41 | 29.66 | 30.05 | 1,416,313 | -0.36(-1.18%) |
Jul 31, 2018 | 30.01 | 30.50 | 29.90 | 30.41 | 573,934 | +0.51(+1.72%) |
Jul 30, 2018 | 30.02 | 30.17 | 29.83 | 29.90 | 795,942 | -0.11(-0.37%) |
Jul 27, 2018 | 29.87 | 30.06 | 29.60 | 30.01 | 615,442 | +0.15(+0.49%) |
Jul 26, 2018 | 30.31 | 30.50 | 29.77 | 29.86 | 739,401 | -0.45(-1.47%) |
Jul 25, 2018 | 30.76 | 30.82 | 30.26 | 30.31 | 613,049 | -0.40(-1.31%) |
Jul 24, 2018 | 30.64 | 30.83 | 30.52 | 30.71 | 709,897 | +0.11(+0.36%) |
Jul 23, 2018 | 30.28 | 30.68 | 30.13 | 30.60 | 461,764 | +0.27(+0.90%) |
Jul 20, 2018 | 30.36 | 30.36 | 29.99 | 30.32 | 1,381,666 | -0.17(-0.56%) |
Jul 19, 2018 | 31.11 | 31.13 | 30.44 | 30.50 | 814,517 | -0.60(-1.93%) |
Jul 18, 2018 | 30.86 | 31.26 | 30.75 | 31.10 | 817,906 | +0.24(+0.78%) |
Jul 17, 2018 | 30.77 | 31.02 | 30.67 | 30.86 | 921,136 | +0.09(+0.28%) |
Jul 16, 2018 | 30.80 | 30.86 | 30.52 | 30.77 | 618,974 | -0.17(-0.55%) |
Jul 13, 2018 | 30.70 | 30.98 | 30.51 | 30.94 | 736,507 | +0.21(+0.67%) |
Jul 12, 2018 | 30.45 | 30.88 | 30.33 | 30.74 | 1,064,893 | +0.40(+1.33%) |
Jul 11, 2018 | 30.06 | 30.45 | 29.96 | 30.33 | 699,306 | +0.02(+0.06%) |
Jul 10, 2018 | 30.32 | 30.46 | 30.03 | 30.32 | 1,122,766 | +0.09(+0.28%) |
Jul 09, 2018 | 29.87 | 30.32 | 29.85 | 30.23 | 1,388,461 | +0.36(+1.20%) |
Jul 06, 2018 | 29.72 | 30.16 | 29.63 | 29.87 | 879,672 | +0.09(+0.32%) |
Jul 05, 2018 | 29.13 | 29.96 | 28.71 | 29.78 | 1,528,937 | +0.78(+2.69%) |
Jul 03, 2018 | 29.00 | 29.00 | 29.00 | 0 | +0.65(+2.30%) | |
Jul 02, 2018 | 27.01 | 28.41 | 26.98 | 28.35 | 1,244,526 | +1.05(+3.83%) |
Jun 29, 2018 | 26.94 | 27.45 | 26.80 | 27.30 | 793,967 | +0.63(+2.34%) |
Jun 28, 2018 | 26.34 | 26.74 | 26.22 | 26.68 | 573,809 | +0.33(+1.24%) |
Jun 27, 2018 | 26.49 | 26.74 | 26.34 | 26.35 | 488,357 | -0.10(-0.39%) |
Jun 26, 2018 | 26.20 | 26.58 | 25.80 | 26.45 | 937,487 | +0.35(+1.35%) |
Jun 25, 2018 | 27.23 | 27.23 | 25.91 | 26.10 | 989,003 | -1.11(-4.09%) |
Jun 22, 2018 | 27.30 | 27.42 | 26.95 | 27.21 | 809,507 | +0.07(+0.25%) |
Jun 21, 2018 | 27.39 | 27.39 | 26.77 | 27.15 | 347,546 | -0.12(-0.44%) |
Jun 20, 2018 | 27.22 | 27.50 | 27.15 | 27.27 | 528,359 | +0.15(+0.57%) |
Jun 19, 2018 | 26.88 | 27.28 | 26.83 | 27.11 | 701,577 | -0.46(-1.68%) |
Jun 18, 2018 | 27.44 | 27.66 | 27.23 | 27.57 | 726,416 | +0.09(+0.31%) |
Jun 15, 2018 | 27.65 | 27.16 | 27.49 | 836,862 | -0.16(-0.59%) | |
Jun 14, 2018 | 27.71 | 27.80 | 27.21 | 27.65 | 712,771 | +0.15(+0.53%) |
Jun 13, 2018 | 27.49 | 28.97 | 27.28 | 27.51 | 1,469,835 | +0.09(+0.34%) |
Jun 12, 2018 | 27.82 | 27.89 | 27.18 | 27.41 | 819,559 | -0.28(-1.02%) |
Jun 11, 2018 | 27.64 | 28.15 | 27.63 | 27.69 | 342,336 | +0.08(+0.28%) |
Jun 08, 2018 | 27.49 | 27.81 | 27.41 | 27.62 | 447,982 | +0.04(+0.16%) |
Jun 07, 2018 | 27.61 | 27.71 | 27.33 | 27.57 | 364,914 | -0.03(-0.12%) |
Jun 06, 2018 | 27.27 | 27.61 | 636,578 | -0.05(-0.19%) | ||
Jun 05, 2018 | 27.45 | 27.73 | 27.45 | 27.66 | 479,497 | +0.09(+0.34%) |
Jun 04, 2018 | 27.71 | 27.95 | 27.36 | 27.57 | 484,422 | -0.13(-0.46%) |
Jun 01, 2018 | 27.03 | 27.86 | 27.03 | 27.69 | 1,331,525 | +0.87(+3.22%) |
May 31, 2018 | 26.89 | 27.03 | 26.70 | 26.83 | 654,480 | -0.14(-0.51%) |
May 30, 2018 | 26.97 | 27.25 | 26.81 | 26.97 | 707,312 | +0.07(+0.25%) |
May 29, 2018 | 26.94 | 27.05 | 26.55 | 26.90 | 878,648 | -0.19(-0.70%) |
May 25, 2018 | 27.09 | 27.09 | 27.09 | 0 | +0.30(+1.12%) | |
May 24, 2018 | 26.36 | 26.94 | 26.17 | 26.79 | 1,522,972 | +0.40(+1.53%) |
May 23, 2018 | 26.14 | 26.44 | 25.75 | 26.38 | 993,513 | +0.13(+0.49%) |
May 22, 2018 | 26.27 | 26.35 | 25.83 | 26.26 | 1,036,179 | -0.01(-0.03%) |
May 21, 2018 | 25.27 | 26.45 | 25.24 | 26.26 | 1,613,560 | +1.18(+4.71%) |
May 18, 2018 | 25.44 | 25.56 | 25.06 | 25.08 | 421,141 | -0.45(-1.78%) |
May 17, 2018 | 25.37 | 25.81 | 25.31 | 25.54 | 734,938 | -0.22(-0.86%) |
May 16, 2018 | 25.47 | 25.87 | 25.36 | 25.76 | 621,525 | +0.30(+1.18%) |
May 15, 2018 | 25.67 | 25.70 | 25.44 | 25.46 | 858,837 | -0.27(-1.03%) |
May 14, 2018 | 25.97 | 26.09 | 25.67 | 25.72 | 1,729,571 | -0.21(-0.83%) |
May 11, 2018 | 26.14 | 26.19 | 25.88 | 25.94 | 2,194,419 | -0.24(-0.92%) |
May 10, 2018 | 25.95 | 26.39 | 25.86 | 26.18 | 1,585,328 | +0.20(+0.76%) |
May 09, 2018 | 26.34 | 26.52 | 25.73 | 25.98 | 1,656,297 | -0.34(-1.30%) |
May 08, 2018 | 26.61 | 26.85 | 26.17 | 26.32 | 1,235,969 | -0.57(-2.10%) |
May 07, 2018 | 26.68 | 27.17 | 26.61 | 26.89 | 994,458 | +0.21(+0.77%) |
May 04, 2018 | 26.04 | 27.42 | 25.93 | 26.68 | 1,430,401 | +0.41(+1.57%) |
May 03, 2018 | 25.18 | 26.53 | 24.69 | 26.27 | 3,886,706 | +0.88(+3.47%) |
May 02, 2018 | 24.53 | 25.42 | 24.44 | 25.39 | 2,370,946 | +0.89(+3.64%) |
May 01, 2018 | 24.64 | 24.70 | 24.06 | 24.50 | 2,147,733 | -0.21(-0.83%) |
Apr 30, 2018 | 24.41 | 25.11 | 24.35 | 24.70 | 754,508 | +0.32(+1.30%) |
Apr 27, 2018 | 24.42 | 24.52 | 24.01 | 24.39 | 1,272,520 | -0.03(-0.14%) |
Apr 26, 2018 | 24.08 | 24.49 | 24.00 | 24.42 | 1,039,516 | +0.35(+1.46%) |
Apr 25, 2018 | 24.35 | 24.41 | 23.99 | 24.07 | 758,565 | -0.27(-1.13%) |
Apr 24, 2018 | 24.73 | 24.79 | 24.26 | 24.35 | 1,854,926 | -0.40(-1.63%) |
Apr 23, 2018 | 25.07 | 25.22 | 24.64 | 24.75 | 832,824 | -0.32(-1.26%) |
Apr 20, 2018 | 25.19 | 25.19 | 24.78 | 25.06 | 1,330,114 | -0.15(-0.58%) |
Apr 19, 2018 | 24.98 | 25.30 | 24.98 | 25.21 | 1,280,208 | +0.19(+0.75%) |
Apr 18, 2018 | 25.32 | 25.32 | 24.64 | 25.02 | 1,462,960 | -0.20(-0.78%) |
Apr 17, 2018 | 25.19 | 25.60 | 25.02 | 25.22 | 1,068,218 | +0.12(+0.48%) |
Apr 16, 2018 | 25.02 | 25.38 | 24.95 | 25.10 | 778,477 | +0.15(+0.58%) |
Apr 13, 2018 | 26.07 | 26.07 | 24.90 | 24.95 | 952,869 | -0.57(-2.22%) |
Apr 12, 2018 | 25.66 | 25.86 | 25.34 | 25.52 | 894,249 | -0.02(-0.07%) |
Apr 11, 2018 | 26.08 | 26.14 | 25.33 | 25.54 | 1,348,683 | -0.79(-2.99%) |
Apr 10, 2018 | 25.76 | 26.38 | 25.66 | 26.32 | 1,405,648 | +0.83(+3.26%) |
Apr 09, 2018 | 25.58 | 26.05 | 25.44 | 25.49 | 1,396,816 | +0.12(+0.47%) |
Apr 06, 2018 | 25.53 | 25.78 | 25.15 | 25.37 | 704,835 | -0.51(-1.95%) |
Apr 05, 2018 | 25.96 | 26.33 | 25.77 | 25.88 | 1,007,780 | +0.02(+0.07%) |
Apr 04, 2018 | 25.27 | 25.92 | 25.24 | 25.86 | 970,575 | +0.04(+0.17%) |
Apr 03, 2018 | 25.48 | 26.16 | 25.48 | 25.82 | 975,552 | +0.31(+1.21%) |
Apr 02, 2018 | 25.27 | 25.59 | 25.02 | 25.51 | 1,899,702 | +0.14(+0.54%) |
Mar 29, 2018 | 25.37 | 25.37 | 25.37 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 25.90 | 26.06 | 25.16 | 25.37 | 1,755,985 | -0.52(-2.02%) |
Mar 27, 2018 | 26.24 | 26.34 | 25.80 | 25.90 | 906,636 | -0.24(-0.92%) |
Mar 26, 2018 | 26.15 | 26.29 | 25.66 | 26.14 | 1,081,120 | +0.30(+1.16%) |
Mar 23, 2018 | 26.14 | 26.49 | 25.73 | 25.84 | 2,661,931 | -0.31(-1.18%) |
Mar 22, 2018 | 27.07 | 27.17 | 26.13 | 26.14 | 1,115,109 | -1.26(-4.60%) |
Mar 21, 2018 | 27.28 | 27.53 | 27.11 | 27.40 | 484,991 | +0.20(+0.72%) |
Mar 20, 2018 | 26.78 | 27.25 | 26.73 | 27.21 | 419,213 | +0.42(+1.57%) |
Mar 19, 2018 | 27.41 | 27.43 | 26.61 | 26.79 | 822,839 | -0.67(-2.43%) |
Mar 16, 2018 | 27.57 | 27.87 | 27.45 | 27.45 | 567,928 | -0.27(-0.99%) |
Mar 15, 2018 | 28.07 | 28.07 | 27.50 | 27.73 | 941,935 | -0.39(-1.40%) |
Mar 14, 2018 | 28.35 | 28.43 | 27.99 | 28.12 | 586,839 | -0.15(-0.55%) |
Mar 13, 2018 | 28.88 | 28.88 | 28.08 | 28.28 | 591,111 | -0.45(-1.58%) |
Mar 12, 2018 | 29.14 | 29.30 | 28.66 | 28.73 | 618,294 | -0.02(-0.06%) |
Mar 09, 2018 | 28.52 | 28.89 | 28.39 | 28.75 | 712,299 | +0.47(+1.67%) |
Mar 08, 2018 | 28.22 | 28.30 | 27.88 | 28.28 | 713,621 | +0.22(+0.79%) |
Mar 07, 2018 | 28.20 | 28.05 | 1,058,070 | -0.09(-0.30%) | ||
Mar 06, 2018 | 27.84 | 28.28 | 27.52 | 28.14 | 841,376 | +0.34(+1.23%) |
Mar 05, 2018 | 27.33 | 27.84 | 27.02 | 27.80 | 645,864 | +0.34(+1.25%) |
Mar 02, 2018 | 27.16 | 27.51 | 26.69 | 27.45 | 1,099,045 | +0.05(+0.19%) |
Mar 01, 2018 | 28.16 | 28.35 | 27.00 | 27.40 | 2,212,777 | -0.69(-2.47%) |
Feb 28, 2018 | 28.12 | 28.36 | 27.93 | 28.10 | 1,579,230 | +0.09(+0.31%) |
Feb 27, 2018 | 29.21 | 29.26 | 27.97 | 28.01 | 2,668,761 | -1.24(-4.25%) |
Feb 26, 2018 | 29.42 | 29.63 | 29.20 | 29.25 | 1,059,904 | -0.09(-0.29%) |
Feb 23, 2018 | 29.26 | 29.40 | 29.04 | 29.34 | 640,592 | +0.30(+1.03%) |
Feb 22, 2018 | 29.39 | 29.04 | 1,024,629 | +0.05(+0.18%) | ||
Feb 21, 2018 | 28.78 | 29.36 | 28.78 | 28.99 | 1,077,400 | +0.21(+0.71%) |
Feb 20, 2018 | 28.65 | 28.11 | 28.78 | 3,070,351 | -0.35(-1.21%) | |
Feb 16, 2018 | 29.13 | 29.13 | 29.13 | 0 | -0.44(-1.48%) | |
Feb 15, 2018 | 29.64 | 29.71 | 29.06 | 29.57 | 2,143,561 | +0.21(+0.70%) |
Feb 14, 2018 | 28.67 | 29.39 | 28.58 | 29.36 | 1,027,814 | +0.61(+2.11%) |
Feb 13, 2018 | 28.83 | 28.76 | 961,676 | +0.47(+1.67%) | ||
Feb 12, 2018 | 27.97 | 28.37 | 27.54 | 28.29 | 1,281,735 | +0.59(+2.13%) |
Feb 09, 2018 | 27.69 | 28.16 | 26.44 | 27.69 | 3,214,405 | +0.26(+0.94%) |
Feb 08, 2018 | 29.09 | 29.15 | 27.43 | 27.44 | 1,767,130 | -1.47(-5.10%) |
Feb 07, 2018 | 28.82 | 29.35 | 28.70 | 28.91 | 1,148,762 | +0.14(+0.48%) |
Feb 06, 2018 | 28.34 | 28.95 | 27.54 | 28.77 | 3,768,297 | -0.67(-2.27%) |
Feb 05, 2018 | 30.08 | 30.14 | 28.78 | 29.44 | 2,887,329 | -1.31(-4.26%) |
Feb 02, 2018 | 31.38 | 31.50 | 30.30 | 30.75 | 1,474,597 | -0.75(-2.39%) |