Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 29.18 | 29.57 | 29.18 | 29.46 | 7,545 | +0.39(+1.35%) |
Jan 30, 2019 | 28.79 | 29.07 | 28.67 | 29.07 | 4,937 | +0.42(+1.47%) |
Jan 29, 2019 | 28.78 | 28.78 | 28.61 | 28.65 | 3,367 | -0.07(-0.23%) |
Jan 28, 2019 | 28.67 | 28.79 | 28.50 | 28.71 | 5,098 | -0.12(-0.43%) |
Jan 25, 2019 | 28.81 | 28.91 | 28.68 | 28.84 | 3,441 | +0.45(+1.59%) |
Jan 24, 2019 | 28.30 | 28.52 | 28.21 | 28.39 | 4,101 | +0.13(+0.46%) |
Jan 23, 2019 | 28.62 | 28.62 | 28.14 | 28.26 | 4,893 | +0.03(+0.12%) |
Jan 22, 2019 | 28.71 | 28.71 | 28.15 | 28.23 | 7,323 | -0.56(-1.95%) |
Jan 18, 2019 | 28.71 | 28.83 | 28.63 | 28.79 | 3,441 | +0.18(+0.62%) |
Jan 17, 2019 | 28.27 | 28.62 | 28.24 | 28.61 | 5,924 | +0.26(+0.91%) |
Jan 16, 2019 | 28.27 | 28.43 | 28.27 | 28.35 | 2,300 | +0.21(+0.75%) |
Jan 15, 2019 | 27.88 | 28.20 | 27.88 | 28.14 | 4,680 | +0.27(+0.98%) |
Jan 14, 2019 | 27.77 | 28.00 | 27.65 | 27.87 | 4,205 | -0.06(-0.21%) |
Jan 11, 2019 | 27.79 | 27.96 | 27.74 | 27.92 | 5,840 | +0.11(+0.40%) |
Jan 10, 2019 | 27.48 | 27.90 | 27.48 | 27.81 | 4,910 | +0.11(+0.38%) |
Jan 09, 2019 | 27.79 | 27.89 | 27.66 | 27.71 | 5,608 | +0.03(+0.12%) |
Jan 08, 2019 | 27.66 | 27.70 | 27.51 | 27.68 | 5,497 | +0.17(+0.61%) |
Jan 07, 2019 | 27.07 | 27.51 | 26.90 | 27.51 | 5,758 | +0.40(+1.49%) |
Jan 04, 2019 | 26.46 | 27.15 | 26.22 | 27.10 | 6,362 | +1.01(+3.89%) |
Jan 03, 2019 | 26.23 | 26.47 | 25.89 | 26.09 | 7,598 | -0.35(-1.34%) |
Jan 02, 2019 | 26.12 | 26.47 | 25.15 | 26.44 | 7,085 | -0.02(-0.07%) |
Dec 31, 2018 | 26.20 | 26.46 | 25.52 | 26.46 | 5,423 | +0.43(+1.66%) |
Dec 28, 2018 | 27.79 | 27.79 | 25.91 | 26.03 | 7,509 | -0.23(-0.88%) |
Dec 27, 2018 | 25.67 | 26.26 | 25.38 | 26.26 | 11,825 | +0.31(+1.21%) |
Dec 26, 2018 | 24.96 | 26.02 | 24.86 | 25.95 | 18,114 | +1.02(+4.09%) |
Dec 24, 2018 | 25.13 | 25.25 | 24.92 | 24.93 | 39,326 | -0.53(-2.10%) |
Dec 21, 2018 | 26.19 | 26.22 | 25.33 | 25.46 | 9,438 | -0.62(-2.38%) |
Dec 20, 2018 | 26.46 | 26.60 | 25.92 | 26.08 | 10,542 | -0.52(-1.97%) |
Dec 19, 2018 | 26.98 | 27.38 | 26.52 | 26.60 | 11,284 | -0.47(-1.73%) |
Dec 18, 2018 | 27.37 | 27.37 | 26.94 | 27.07 | 3,279 | +0.20(+0.76%) |
Dec 17, 2018 | 27.55 | 27.59 | 26.81 | 26.87 | 8,474 | -0.78(-2.82%) |
Dec 14, 2018 | 27.84 | 27.99 | 27.61 | 27.65 | 5,872 | -0.42(-1.49%) |
Dec 13, 2018 | 28.36 | 28.36 | 27.93 | 28.07 | 2,293 | -0.23(-0.82%) |
Dec 12, 2018 | 28.24 | 28.46 | 28.23 | 28.30 | 2,392 | +0.22(+0.79%) |
Dec 11, 2018 | 28.41 | 28.41 | 28.08 | 28.08 | 3,809 | -0.04(-0.13%) |
Dec 10, 2018 | 27.95 | 28.17 | 27.74 | 28.11 | 7,561 | -0.08(-0.29%) |
Dec 07, 2018 | 28.68 | 28.95 | 28.06 | 28.20 | 2,936 | -0.50(-1.73%) |
Dec 06, 2018 | 28.28 | 28.69 | 28.16 | 28.69 | 3,879 | -0.08(-0.28%) |
Dec 04, 2018 | 29.45 | 29.58 | 28.72 | 28.77 | 3,985 | -0.89(-2.99%) |
Dec 03, 2018 | 29.74 | 29.77 | 29.56 | 29.66 | 5,883 | +0.40(+1.36%) |
Nov 30, 2018 | 29.06 | 29.32 | 29.06 | 29.26 | 2,516 | +0.06(+0.20%) |
Nov 29, 2018 | 29.25 | 29.25 | 29.06 | 29.21 | 3,322 | +0.17(+0.59%) |
Nov 28, 2018 | 28.62 | 29.15 | 28.62 | 29.04 | 2,757 | +0.52(+1.82%) |
Nov 27, 2018 | 28.47 | 28.63 | 28.47 | 28.52 | 4,590 | -0.08(-0.29%) |
Nov 26, 2018 | 28.47 | 28.74 | 28.47 | 28.60 | 4,288 | +0.38(+1.36%) |
Nov 23, 2018 | 28.23 | 28.35 | 28.11 | 28.22 | 2,307 | -0.15(-0.54%) |
Nov 21, 2018 | 28.37 | 28.37 | 28.37 | 0 | +0.43(+1.54%) | |
Nov 20, 2018 | 27.99 | 28.30 | 27.84 | 27.94 | 2,708 | -0.61(-2.14%) |
Nov 19, 2018 | 28.88 | 29.03 | 28.55 | 28.55 | 2,457 | -0.49(-1.68%) |
Nov 16, 2018 | 28.81 | 29.16 | 28.81 | 29.04 | 2,307 | +0.15(+0.54%) |
Nov 15, 2018 | 28.46 | 28.97 | 28.45 | 28.88 | 3,012 | +0.17(+0.59%) |
Nov 14, 2018 | 29.01 | 29.18 | 28.70 | 28.71 | 9,039 | -0.05(-0.17%) |
Nov 13, 2018 | 29.11 | 29.15 | 28.76 | 28.76 | 5,428 | -0.14(-0.50%) |
Nov 12, 2018 | 29.20 | 29.20 | 28.90 | 28.90 | 1,841 | -0.31(-1.04%) |
Nov 09, 2018 | 29.27 | 29.40 | 29.05 | 29.21 | 2,936 | -0.27(-0.91%) |
Nov 08, 2018 | 29.61 | 29.80 | 29.48 | 29.48 | 7,834 | -0.21(-0.70%) |
Nov 07, 2018 | 29.60 | 29.77 | 29.46 | 29.68 | 4,584 | +0.28(+0.96%) |
Nov 06, 2018 | 29.49 | 29.49 | 29.27 | 29.40 | 2,952 | +0.18(+0.62%) |
Nov 05, 2018 | 29.27 | 29.32 | 29.14 | 29.22 | 4,157 | +0.11(+0.36%) |
Nov 02, 2018 | 29.61 | 29.61 | 29.05 | 29.11 | 4,089 | -0.09(-0.32%) |
Nov 01, 2018 | 28.84 | 29.30 | 28.78 | 29.21 | 2,830 | +0.42(+1.45%) |
Oct 31, 2018 | 28.47 | 28.89 | 28.47 | 28.79 | 3,702 | +0.73(+2.62%) |
Oct 30, 2018 | 27.61 | 28.08 | 27.61 | 28.05 | 5,239 | +0.58(+2.12%) |
Oct 29, 2018 | 28.26 | 28.43 | 27.47 | 27.47 | 6,232 | -0.44(-1.57%) |
Oct 26, 2018 | 27.86 | 27.99 | 27.59 | 27.91 | 4,404 | -0.35(-1.25%) |
Oct 25, 2018 | 27.84 | 28.42 | 27.84 | 28.26 | 14,873 | +0.53(+1.93%) |
Oct 24, 2018 | 28.86 | 28.88 | 27.73 | 27.73 | 10,646 | -1.17(-4.06%) |
Oct 23, 2018 | 28.57 | 28.97 | 28.40 | 28.90 | 3,664 | -0.18(-0.60%) |
Oct 22, 2018 | 29.26 | 29.26 | 29.05 | 29.08 | 7,472 | -0.12(-0.41%) |
Oct 19, 2018 | 29.48 | 29.60 | 29.15 | 29.20 | 4,928 | -0.12(-0.42%) |
Oct 18, 2018 | 29.80 | 29.80 | 29.18 | 29.32 | 3,406 | -0.43(-1.44%) |
Oct 17, 2018 | 29.75 | 29.86 | 29.56 | 29.75 | 5,011 | +0.03(+0.10%) |
Oct 16, 2018 | 29.21 | 29.72 | 29.21 | 29.72 | 2,015 | +0.55(+1.87%) |
Oct 15, 2018 | 29.10 | 29.30 | 28.99 | 29.18 | 5,120 | +0.04(+0.12%) |
Oct 12, 2018 | 29.18 | 29.31 | 28.84 | 29.14 | 6,921 | +0.40(+1.39%) |
Oct 11, 2018 | 29.01 | 29.22 | 28.65 | 28.74 | 11,833 | -0.60(-2.03%) |
Oct 10, 2018 | 29.93 | 29.93 | 29.33 | 29.34 | 5,184 | -0.71(-2.37%) |
Oct 09, 2018 | 30.18 | 30.18 | 29.99 | 30.05 | 6,487 | -0.11(-0.36%) |
Oct 08, 2018 | 30.18 | 30.21 | 29.96 | 30.16 | 4,233 | -0.05(-0.17%) |
Oct 05, 2018 | 30.50 | 30.51 | 30.09 | 30.21 | 4,928 | -0.20(-0.67%) |
Oct 04, 2018 | 30.75 | 30.81 | 30.31 | 30.41 | 6,010 | -0.39(-1.26%) |
Oct 03, 2018 | 31.00 | 31.01 | 30.80 | 30.80 | 4,399 | +0.03(+0.09%) |
Oct 02, 2018 | 30.87 | 31.01 | 30.77 | 30.77 | 2,220 | -0.12(-0.40%) |
Oct 01, 2018 | 31.14 | 31.25 | 30.90 | 30.90 | 18,474 | -0.12(-0.40%) |
Sep 28, 2018 | 31.05 | 31.09 | 30.95 | 31.02 | 4,194 | +0.03(+0.09%) |
Sep 27, 2018 | 30.90 | 31.10 | 30.90 | 30.99 | 4,103 | -0.09(-0.28%) |
Sep 26, 2018 | 31.01 | 31.18 | 31.01 | 31.08 | 3,407 | +0.10(+0.34%) |
Sep 25, 2018 | 31.11 | 31.15 | 30.97 | 30.97 | 5,508 | -0.16(-0.52%) |
Sep 24, 2018 | 31.22 | 31.22 | 31.03 | 31.13 | 3,369 | -0.10(-0.31%) |
Sep 21, 2018 | 31.39 | 31.50 | 31.23 | 31.23 | 6,187 | -0.12(-0.37%) |
Sep 20, 2018 | 31.24 | 31.45 | 31.24 | 31.35 | 3,555 | +0.32(+1.02%) |
Sep 19, 2018 | 31.12 | 31.14 | 31.02 | 31.03 | 3,417 | +0.13(+0.43%) |
Sep 18, 2018 | 30.78 | 30.99 | 30.76 | 30.90 | 4,308 | +0.26(+0.84%) |
Sep 17, 2018 | 30.89 | 30.89 | 30.64 | 30.64 | 9,140 | -0.28(-0.89%) |
Sep 14, 2018 | 31.03 | 31.03 | 30.87 | 30.91 | 11,011 | +0.01(+0.03%) |
Sep 13, 2018 | 30.92 | 31.01 | 30.86 | 30.90 | 7,404 | +0.17(+0.54%) |
Sep 12, 2018 | 30.52 | 30.80 | 30.48 | 30.74 | 3,393 | +0.08(+0.26%) |
Sep 11, 2018 | 30.50 | 30.67 | 30.40 | 30.66 | 3,155 | +0.12(+0.41%) |
Sep 10, 2018 | 30.47 | 30.54 | 30.37 | 30.53 | 5,215 | +0.20(+0.66%) |
Sep 07, 2018 | 30.42 | 30.44 | 30.27 | 30.33 | 2,621 | -0.09(-0.28%) |
Sep 06, 2018 | 30.76 | 30.77 | 30.42 | 30.42 | 4,223 | -0.38(-1.24%) |
Sep 05, 2018 | 30.95 | 30.95 | 30.67 | 30.80 | 3,540 | -0.23(-0.74%) |
Sep 04, 2018 | 31.13 | 31.13 | 30.95 | 31.03 | 7,442 | -0.17(-0.55%) |
Aug 31, 2018 | 31.20 | 31.20 | 31.20 | 0 | +0.00(+0.02%) | |
Aug 30, 2018 | 31.36 | 31.36 | 31.15 | 31.20 | 6,192 | -0.19(-0.61%) |
Aug 29, 2018 | 31.23 | 31.42 | 31.13 | 31.39 | 5,135 | +0.15(+0.48%) |
Aug 28, 2018 | 31.21 | 31.29 | 31.14 | 31.24 | 3,848 | +0.11(+0.37%) |
Aug 27, 2018 | 30.87 | 31.21 | 30.87 | 31.12 | 5,236 | +0.32(+1.05%) |
Aug 24, 2018 | 30.66 | 30.91 | 30.66 | 30.80 | 4,404 | +0.13(+0.44%) |
Aug 23, 2018 | 30.76 | 30.76 | 30.58 | 30.67 | 5,140 | -0.06(-0.19%) |
Aug 22, 2018 | 30.65 | 30.78 | 30.64 | 30.72 | 6,055 | -0.02(-0.06%) |
Aug 21, 2018 | 30.73 | 30.85 | 30.68 | 30.74 | 4,302 | +0.15(+0.50%) |
Aug 20, 2018 | 30.52 | 30.70 | 30.48 | 30.59 | 3,379 | +0.11(+0.38%) |
Aug 17, 2018 | 30.41 | 30.57 | 30.30 | 30.48 | 7,236 | +0.07(+0.22%) |
Aug 16, 2018 | 30.28 | 30.45 | 30.28 | 30.41 | 2,281 | +0.27(+0.89%) |
Aug 15, 2018 | 30.37 | 30.37 | 30.04 | 30.14 | 6,713 | -0.37(-1.22%) |
Aug 14, 2018 | 30.50 | 30.61 | 30.40 | 30.51 | 3,109 | +0.06(+0.20%) |
Aug 13, 2018 | 30.61 | 30.65 | 30.39 | 30.45 | 6,855 | -0.18(-0.58%) |
Aug 10, 2018 | 30.69 | 30.72 | 30.59 | 30.63 | 4,719 | -0.31(-1.02%) |
Aug 09, 2018 | 31.02 | 31.02 | 30.87 | 30.94 | 8,887 | +0.07(+0.22%) |
Aug 08, 2018 | 30.91 | 31.00 | 30.86 | 30.88 | 5,747 | -0.06(-0.18%) |
Aug 07, 2018 | 30.99 | 30.99 | 30.91 | 30.93 | 4,519 | +0.09(+0.29%) |
Aug 06, 2018 | 30.70 | 30.90 | 30.68 | 30.84 | 6,335 | +0.14(+0.45%) |
Aug 03, 2018 | 30.69 | 30.76 | 30.61 | 30.70 | 5,138 | +0.20(+0.66%) |
Aug 02, 2018 | 30.16 | 30.58 | 30.16 | 30.50 | 5,318 | +0.17(+0.57%) |
Aug 01, 2018 | 30.32 | 30.56 | 30.32 | 30.33 | 6,835 | -0.15(-0.50%) |
Jul 31, 2018 | 30.37 | 30.49 | 30.28 | 30.49 | 5,520 | +0.25(+0.84%) |
Jul 30, 2018 | 30.44 | 30.44 | 30.16 | 30.23 | 4,785 | -0.25(-0.84%) |
Jul 27, 2018 | 30.71 | 30.78 | 30.38 | 30.49 | 3,775 | -0.29(-0.93%) |
Jul 26, 2018 | 30.66 | 30.77 | 30.65 | 30.77 | 3,979 | +0.21(+0.69%) |
Jul 25, 2018 | 30.68 | 30.68 | 30.52 | 30.56 | 3,037 | +0.10(+0.31%) |
Jul 24, 2018 | 30.80 | 30.88 | 30.44 | 30.47 | 4,373 | -0.13(-0.44%) |
Jul 23, 2018 | 30.69 | 30.69 | 30.49 | 30.60 | 6,542 | -0.08(-0.25%) |
Jul 20, 2018 | 30.63 | 30.70 | 30.61 | 30.68 | 4,923 | -0.07(-0.22%) |
Jul 19, 2018 | 30.68 | 30.78 | 30.64 | 30.74 | 2,926 | -0.11(-0.37%) |
Jul 18, 2018 | 30.84 | 30.87 | 30.70 | 30.86 | 2,530 | +0.02(+0.06%) |
Jul 17, 2018 | 30.61 | 30.85 | 30.49 | 30.84 | 2,796 | +0.15(+0.50%) |
Jul 16, 2018 | 30.80 | 30.80 | 30.58 | 30.68 | 7,162 | -0.04(-0.13%) |
Jul 13, 2018 | 30.72 | 30.78 | 30.65 | 30.72 | 2,972 | +0.08(+0.25%) |
Jul 12, 2018 | 30.58 | 30.73 | 30.58 | 30.65 | 4,097 | +0.21(+0.68%) |
Jul 11, 2018 | 30.43 | 30.54 | 30.43 | 30.44 | 4,451 | -0.31(-1.01%) |
Jul 10, 2018 | 30.75 | 30.84 | 30.67 | 30.75 | 28,885 | +0.05(+0.17%) |
Jul 09, 2018 | 30.63 | 30.72 | 30.63 | 30.70 | 12,520 | +0.15(+0.48%) |
Jul 06, 2018 | 30.27 | 30.60 | 30.27 | 30.55 | 3,411 | +0.27(+0.88%) |
Jul 05, 2018 | 30.17 | 30.28 | 30.05 | 30.28 | 21,165 | +0.28(+0.92%) |
Jul 03, 2018 | 30.01 | 30.01 | 30.01 | 0 | -0.10(-0.32%) | |
Jul 02, 2018 | 29.76 | 30.10 | 29.68 | 30.10 | 8,097 | -0.02(-0.06%) |
Jun 29, 2018 | 30.15 | 30.25 | 30.03 | 30.12 | 3,484 | +0.02(+0.06%) |
Jun 28, 2018 | 29.98 | 30.10 | 29.74 | 30.10 | 14,965 | +0.17(+0.57%) |
Jun 27, 2018 | 30.36 | 30.45 | 29.93 | 29.93 | 15,206 | -0.35(-1.17%) |
Jun 26, 2018 | 30.10 | 30.38 | 30.09 | 30.29 | 4,257 | +0.07(+0.23%) |
Jun 25, 2018 | 30.66 | 30.66 | 30.12 | 30.22 | 13,899 | -0.67(-2.16%) |
Jun 22, 2018 | 30.92 | 30.96 | 30.77 | 30.89 | 9,785 | +0.20(+0.65%) |
Jun 21, 2018 | 30.92 | 30.92 | 30.69 | 30.69 | 3,894 | -0.14(-0.46%) |
Jun 20, 2018 | 30.65 | 30.85 | 30.59 | 30.83 | 3,587 | +0.23(+0.75%) |
Jun 19, 2018 | 30.56 | 30.61 | 30.37 | 30.60 | 8,493 | -0.15(-0.50%) |
Jun 18, 2018 | 30.67 | 30.75 | 30.56 | 30.75 | 9,864 | -0.06(-0.19%) |
Jun 15, 2018 | 30.81 | 30.77 | 30.81 | 6,509 | +0.04(+0.12%) | |
Jun 14, 2018 | 30.70 | 30.77 | 30.62 | 30.77 | 4,966 | +0.20(+0.65%) |
Jun 13, 2018 | 30.72 | 30.72 | 30.56 | 30.57 | 6,029 | +0.05(+0.16%) |
Jun 12, 2018 | 30.51 | 30.62 | 30.42 | 30.52 | 9,282 | +0.03(+0.09%) |
Jun 11, 2018 | 30.42 | 30.51 | 30.39 | 30.49 | 7,338 | +0.22(+0.72%) |
Jun 08, 2018 | 30.25 | 30.35 | 30.16 | 30.28 | 3,898 | +0.00(+0.01%) |
Jun 07, 2018 | 30.41 | 30.42 | 30.09 | 30.28 | 24,093 | -0.08(-0.25%) |
Jun 06, 2018 | 30.35 | 30.16 | 30.35 | 8,536 | +0.36(+1.21%) | |
Jun 05, 2018 | 30.13 | 30.19 | 29.98 | 29.99 | 4,579 | -0.03(-0.10%) |
Jun 04, 2018 | 29.86 | 30.10 | 29.86 | 30.02 | 10,671 | +0.23(+0.76%) |
Jun 01, 2018 | 29.66 | 29.89 | 29.66 | 29.79 | 4,882 | +0.17(+0.59%) |
May 31, 2018 | 29.75 | 29.75 | 29.47 | 29.62 | 6,698 | -0.13(-0.45%) |
May 30, 2018 | 29.57 | 29.75 | 29.48 | 29.75 | 5,742 | +0.44(+1.50%) |
May 29, 2018 | 29.61 | 29.61 | 29.27 | 29.31 | 8,994 | -0.34(-1.16%) |
May 25, 2018 | 29.66 | 29.66 | 29.66 | 0 | +0.10(+0.32%) | |
May 24, 2018 | 29.46 | 29.62 | 29.46 | 29.56 | 2,378 | -0.08(-0.26%) |
May 23, 2018 | 29.45 | 29.64 | 29.45 | 29.64 | 3,233 | +0.00(+0.01%) |
May 22, 2018 | 29.89 | 29.89 | 29.63 | 29.63 | 5,318 | -0.01(-0.04%) |
May 21, 2018 | 29.66 | 29.76 | 29.64 | 29.65 | 4,762 | +0.10(+0.32%) |
May 18, 2018 | 29.33 | 29.62 | 29.33 | 29.55 | 18,160 | -0.06(-0.19%) |
May 17, 2018 | 29.63 | 29.69 | 29.54 | 29.61 | 6,856 | +0.06(+0.19%) |
May 16, 2018 | 29.33 | 29.63 | 29.33 | 29.55 | 13,648 | +0.15(+0.52%) |
May 15, 2018 | 29.38 | 29.41 | 29.29 | 29.40 | 8,045 | -0.10(-0.36%) |
May 14, 2018 | 29.59 | 29.60 | 29.46 | 29.50 | 8,978 | +0.16(+0.55%) |
May 11, 2018 | 29.34 | 29.44 | 29.27 | 29.34 | 3,539 | -0.06(-0.19%) |
May 10, 2018 | 29.13 | 29.40 | 29.13 | 29.40 | 3,928 | +0.30(+1.02%) |
May 09, 2018 | 29.01 | 29.14 | 28.97 | 29.10 | 8,003 | +0.25(+0.86%) |
May 08, 2018 | 28.85 | 28.85 | 28.72 | 28.85 | 9,112 | -0.06(-0.20%) |
May 07, 2018 | 28.73 | 28.99 | 28.73 | 28.91 | 14,796 | +0.23(+0.80%) |
May 04, 2018 | 28.24 | 28.77 | 28.24 | 28.68 | 4,516 | +0.47(+1.66%) |
May 03, 2018 | 28.26 | 28.26 | 28.00 | 28.22 | 5,247 | -0.02(-0.07%) |
May 02, 2018 | 28.39 | 28.56 | 28.23 | 28.23 | 7,054 | -0.17(-0.60%) |
May 01, 2018 | 28.53 | 28.53 | 28.30 | 28.41 | 8,471 | -0.20(-0.70%) |
Apr 30, 2018 | 28.64 | 28.80 | 28.52 | 28.61 | 3,959 | -0.12(-0.43%) |
Apr 27, 2018 | 28.71 | 28.80 | 28.57 | 28.73 | 9,526 | -0.02(-0.06%) |
Apr 26, 2018 | 28.69 | 28.81 | 28.61 | 28.75 | 6,160 | +0.16(+0.56%) |
Apr 25, 2018 | 28.51 | 28.66 | 28.34 | 28.59 | 3,046 | +0.00(+0.00%) |
Apr 24, 2018 | 29.05 | 29.14 | 28.47 | 28.59 | 9,679 | -0.31(-1.09%) |
Apr 23, 2018 | 29.04 | 29.06 | 28.88 | 28.90 | 4,018 | -0.10(-0.33%) |
Apr 20, 2018 | 29.07 | 29.13 | 28.99 | 29.00 | 2,309 | -0.17(-0.57%) |
Apr 19, 2018 | 29.34 | 29.34 | 29.10 | 29.16 | 7,226 | -0.26(-0.89%) |
Apr 18, 2018 | 29.39 | 29.48 | 29.30 | 29.43 | 4,886 | +0.21(+0.72%) |
Apr 17, 2018 | 29.12 | 29.33 | 29.05 | 29.22 | 6,029 | +0.25(+0.86%) |
Apr 16, 2018 | 28.81 | 28.98 | 28.71 | 28.97 | 5,998 | +0.34(+1.18%) |
Apr 13, 2018 | 28.79 | 28.85 | 28.54 | 28.63 | 2,647 | -0.11(-0.38%) |
Apr 12, 2018 | 28.78 | 28.83 | 28.65 | 28.74 | 2,306 | +0.23(+0.80%) |
Apr 11, 2018 | 28.35 | 28.66 | 28.35 | 28.51 | 5,940 | -0.11(-0.40%) |
Apr 10, 2018 | 28.51 | 28.72 | 28.40 | 28.63 | 4,667 | +0.45(+1.59%) |
Apr 09, 2018 | 28.14 | 28.50 | 28.14 | 28.18 | 8,296 | +0.25(+0.89%) |
Apr 06, 2018 | 28.32 | 28.60 | 27.84 | 27.93 | 5,655 | -0.74(-2.57%) |
Apr 05, 2018 | 28.57 | 28.74 | 28.57 | 28.66 | 4,614 | +0.15(+0.54%) |
Apr 04, 2018 | 27.76 | 28.51 | 27.76 | 28.51 | 7,877 | +0.41(+1.46%) |
Apr 03, 2018 | 28.01 | 28.19 | 27.94 | 28.10 | 5,292 | +0.46(+1.66%) |
Apr 02, 2018 | 28.43 | 28.44 | 27.64 | 27.64 | 5,786 | -0.82(-2.89%) |
Mar 29, 2018 | 28.47 | 28.47 | 28.47 | 0 | +0.36(+1.27%) | |
Mar 28, 2018 | 28.24 | 28.24 | 28.02 | 28.11 | 4,320 | -0.02(-0.06%) |
Mar 27, 2018 | 28.61 | 28.78 | 28.13 | 28.13 | 4,550 | -0.50(-1.74%) |
Mar 26, 2018 | 28.38 | 28.73 | 28.34 | 28.63 | 6,001 | +0.61(+2.18%) |
Mar 23, 2018 | 28.52 | 28.63 | 27.98 | 28.02 | 11,291 | -0.58(-2.03%) |
Mar 22, 2018 | 29.04 | 29.04 | 28.60 | 28.60 | 7,198 | -0.67(-2.28%) |
Mar 21, 2018 | 29.09 | 29.34 | 29.07 | 29.26 | 7,195 | +0.17(+0.59%) |
Mar 20, 2018 | 29.27 | 29.27 | 29.09 | 29.09 | 3,551 | +0.01(+0.04%) |
Mar 19, 2018 | 29.39 | 29.41 | 28.97 | 29.08 | 5,653 | -0.42(-1.43%) |
Mar 16, 2018 | 29.50 | 29.55 | 29.41 | 29.50 | 5,761 | +0.18(+0.62%) |
Mar 15, 2018 | 29.59 | 29.59 | 29.32 | 29.32 | 7,523 | -0.17(-0.58%) |
Mar 14, 2018 | 29.68 | 29.68 | 29.42 | 29.49 | 1,906 | -0.11(-0.39%) |
Mar 13, 2018 | 29.90 | 29.95 | 29.52 | 29.61 | 6,077 | -0.24(-0.80%) |
Mar 12, 2018 | 29.87 | 29.88 | 29.75 | 29.85 | 7,998 | +0.05(+0.16%) |
Mar 09, 2018 | 29.59 | 29.80 | 29.56 | 29.80 | 6,257 | +0.35(+1.20%) |
Mar 08, 2018 | 29.38 | 29.49 | 29.33 | 29.45 | 4,998 | +0.16(+0.55%) |
Mar 07, 2018 | 29.37 | 29.28 | 2,234 | +0.06(+0.20%) | ||
Mar 06, 2018 | 29.22 | 29.31 | 29.04 | 29.23 | 5,095 | +0.15(+0.52%) |
Mar 05, 2018 | 28.62 | 29.16 | 28.55 | 29.07 | 5,185 | +0.42(+1.46%) |
Mar 02, 2018 | 28.17 | 28.73 | 28.09 | 28.65 | 3,429 | +0.29(+1.01%) |
Mar 01, 2018 | 28.70 | 28.89 | 28.37 | 28.37 | 5,632 | -0.56(-1.92%) |
Feb 28, 2018 | 29.06 | 29.14 | 28.84 | 28.92 | 23,644 | -0.19(-0.65%) |
Feb 27, 2018 | 29.44 | 29.44 | 29.05 | 29.11 | 6,646 | -0.32(-1.10%) |
Feb 26, 2018 | 29.46 | 29.53 | 29.24 | 29.44 | 6,924 | +0.21(+0.72%) |
Feb 23, 2018 | 28.97 | 29.30 | 28.97 | 29.23 | 4,816 | +0.35(+1.22%) |
Feb 22, 2018 | 28.85 | 28.87 | 5,691 | -0.30(-1.01%) | ||
Feb 21, 2018 | 29.14 | 29.35 | 29.14 | 29.17 | 9,727 | +0.03(+0.10%) |
Feb 20, 2018 | 29.21 | 29.36 | 29.07 | 29.14 | 8,447 | -0.14(-0.46%) |
Feb 16, 2018 | 29.28 | 29.28 | 29.28 | 0 | +0.05(+0.17%) | |
Feb 15, 2018 | 29.17 | 29.23 | 28.87 | 29.23 | 9,274 | +0.26(+0.89%) |
Feb 14, 2018 | 28.32 | 28.98 | 28.32 | 28.97 | 3,363 | +0.52(+1.84%) |
Feb 13, 2018 | 28.30 | 28.48 | 28.19 | 28.44 | 3,768 | +0.12(+0.44%) |
Feb 12, 2018 | 28.10 | 28.46 | 28.06 | 28.32 | 7,182 | +0.27(+0.95%) |
Feb 09, 2018 | 27.93 | 28.05 | 27.21 | 28.05 | 15,400 | +0.27(+0.96%) |
Feb 08, 2018 | 28.73 | 28.74 | 27.76 | 27.79 | 4,595 | -0.77(-2.70%) |
Feb 07, 2018 | 28.87 | 28.55 | 28.56 | 7,405 | -0.02(-0.07%) | |
Feb 06, 2018 | 27.69 | 28.69 | 27.46 | 28.58 | 32,829 | +0.16(+0.57%) |
Feb 05, 2018 | 29.06 | 29.18 | 28.14 | 28.42 | 12,648 | -0.87(-2.98%) |
Feb 02, 2018 | 29.74 | 29.75 | 29.27 | 29.29 | 10,006 | -0.62(-2.09%) |