Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 24.93 | 25.05 | 24.62 | 24.83 | 75,899 | -0.15(-0.58%) |
Jan 30, 2019 | 24.72 | 25.15 | 24.66 | 24.98 | 22,446 | +0.39(+1.57%) |
Jan 29, 2019 | 24.70 | 25.05 | 24.51 | 24.59 | 12,058 | -0.12(-0.49%) |
Jan 28, 2019 | 24.87 | 25.14 | 24.70 | 24.71 | 20,337 | -0.16(-0.66%) |
Jan 25, 2019 | 24.65 | 24.92 | 24.33 | 24.87 | 35,730 | +0.21(+0.87%) |
Jan 24, 2019 | 24.91 | 24.96 | 23.98 | 24.66 | 71,096 | -0.07(-0.28%) |
Jan 23, 2019 | 24.82 | 24.96 | 24.70 | 24.73 | 11,000 | -0.09(-0.35%) |
Jan 22, 2019 | 24.91 | 25.13 | 24.66 | 24.81 | 27,808 | +0.09(+0.35%) |
Jan 18, 2019 | 25.02 | 25.35 | 24.70 | 24.73 | 42,015 | -0.21(-0.83%) |
Jan 17, 2019 | 24.92 | 25.35 | 24.82 | 24.93 | 18,593 | +0.06(+0.24%) |
Jan 16, 2019 | 24.87 | 25.30 | 24.78 | 24.87 | 23,529 | +0.03(+0.10%) |
Jan 15, 2019 | 24.80 | 25.05 | 24.70 | 24.85 | 14,677 | +0.01(+0.03%) |
Jan 14, 2019 | 24.80 | 25.00 | 24.68 | 24.84 | 26,915 | +0.03(+0.10%) |
Jan 11, 2019 | 24.89 | 24.89 | 24.57 | 24.81 | 16,410 | -0.02(-0.07%) |
Jan 10, 2019 | 24.86 | 24.86 | 24.59 | 24.83 | 16,822 | -0.07(-0.28%) |
Jan 09, 2019 | 25.05 | 25.46 | 24.86 | 24.90 | 14,805 | -0.14(-0.55%) |
Jan 08, 2019 | 24.89 | 25.10 | 24.70 | 25.04 | 44,939 | +0.12(+0.48%) |
Jan 07, 2019 | 24.83 | 24.93 | 24.50 | 24.92 | 46,391 | +0.09(+0.35%) |
Jan 04, 2019 | 24.81 | 24.92 | 24.46 | 24.83 | 50,279 | +0.21(+0.87%) |
Jan 03, 2019 | 24.59 | 24.90 | 24.45 | 24.62 | 45,645 | -0.07(-0.28%) |
Jan 02, 2019 | 24.29 | 24.90 | 24.29 | 24.68 | 49,817 | +0.02(+0.07%) |
Dec 31, 2018 | 23.84 | 24.87 | 23.72 | 24.67 | 70,414 | +0.82(+3.46%) |
Dec 28, 2018 | 23.55 | 23.85 | 23.46 | 23.84 | 59,473 | +0.31(+1.31%) |
Dec 27, 2018 | 23.41 | 23.83 | 22.67 | 23.53 | 48,824 | -0.04(-0.18%) |
Dec 26, 2018 | 23.45 | 23.84 | 22.98 | 23.58 | 41,974 | +0.64(+2.77%) |
Dec 24, 2018 | 23.03 | 23.23 | 22.94 | 22.94 | 32,239 | -0.12(-0.52%) |
Dec 21, 2018 | 22.90 | 23.49 | 22.90 | 23.06 | 69,599 | +0.08(+0.34%) |
Dec 20, 2018 | 23.72 | 23.76 | 22.91 | 22.98 | 32,786 | -0.73(-3.08%) |
Dec 19, 2018 | 23.63 | 23.84 | 23.45 | 23.71 | 51,453 | +0.10(+0.44%) |
Dec 18, 2018 | 23.62 | 23.80 | 23.58 | 23.61 | 40,282 | +0.09(+0.40%) |
Dec 17, 2018 | 23.37 | 23.76 | 23.33 | 23.52 | 40,659 | +0.23(+1.00%) |
Dec 14, 2018 | 23.40 | 23.84 | 23.06 | 23.28 | 62,732 | +0.07(+0.30%) |
Dec 13, 2018 | 23.67 | 23.74 | 23.15 | 23.22 | 13,610 | -0.30(-1.28%) |
Dec 12, 2018 | 23.71 | 23.76 | 23.28 | 23.52 | 21,358 | -0.18(-0.76%) |
Dec 11, 2018 | 24.06 | 24.06 | 23.53 | 23.70 | 21,724 | -0.36(-1.50%) |
Dec 10, 2018 | 24.06 | 24.40 | 24.06 | 24.06 | 30,467 | +0.00(+0.00%) |
Dec 07, 2018 | 23.76 | 24.62 | 23.76 | 24.06 | 42,597 | +0.23(+0.97%) |
Dec 06, 2018 | 23.66 | 24.45 | 23.65 | 23.83 | 10,583 | -0.02(-0.07%) |
Dec 04, 2018 | 25.30 | 25.33 | 23.66 | 23.84 | 27,583 | -1.45(-5.74%) |
Dec 03, 2018 | 25.56 | 25.56 | 25.14 | 25.30 | 26,245 | -0.20(-0.78%) |
Nov 30, 2018 | 25.53 | 25.56 | 25.45 | 25.49 | 30,144 | -0.05(-0.20%) |
Nov 29, 2018 | 25.45 | 25.56 | 25.44 | 25.54 | 16,509 | +0.01(+0.03%) |
Nov 28, 2018 | 25.56 | 25.56 | 25.48 | 25.54 | 25,499 | +0.04(+0.15%) |
Nov 27, 2018 | 25.54 | 25.56 | 25.48 | 25.50 | 32,740 | -0.09(-0.35%) |
Nov 26, 2018 | 25.77 | 25.77 | 25.52 | 25.59 | 5,597 | -0.10(-0.40%) |
Nov 23, 2018 | 25.52 | 25.69 | 25.36 | 25.69 | 6,983 | +0.18(+0.71%) |
Nov 21, 2018 | 25.51 | 25.51 | 25.51 | 0 | -0.05(-0.20%) | |
Nov 20, 2018 | 25.49 | 25.78 | 25.48 | 25.56 | 32,871 | +0.03(+0.10%) |
Nov 19, 2018 | 25.66 | 25.75 | 25.42 | 25.54 | 3,904 | +0.06(+0.24%) |
Nov 16, 2018 | 25.43 | 25.68 | 25.43 | 25.48 | 9,194 | -0.08(-0.30%) |
Nov 15, 2018 | 25.48 | 25.56 | 25.48 | 25.55 | 6,799 | +0.20(+0.78%) |
Nov 14, 2018 | 25.54 | 25.83 | 25.33 | 25.36 | 16,466 | -0.09(-0.34%) |
Nov 13, 2018 | 25.54 | 25.63 | 25.35 | 25.44 | 17,545 | -0.10(-0.40%) |
Nov 12, 2018 | 25.59 | 26.19 | 25.54 | 25.54 | 6,971 | -0.04(-0.17%) |
Nov 09, 2018 | 25.54 | 25.76 | 25.54 | 25.59 | 5,726 | +0.00(+0.00%) |
Nov 08, 2018 | 25.56 | 25.65 | 25.43 | 25.59 | 10,214 | +0.15(+0.57%) |
Nov 07, 2018 | 25.46 | 25.49 | 25.38 | 25.44 | 8,305 | +0.04(+0.17%) |
Nov 06, 2018 | 25.47 | 25.88 | 25.36 | 25.40 | 42,421 | -0.15(-0.57%) |
Nov 05, 2018 | 25.91 | 25.99 | 25.50 | 25.54 | 28,016 | -0.35(-1.36%) |
Nov 02, 2018 | 26.27 | 26.32 | 25.81 | 25.89 | 12,971 | -0.34(-1.30%) |
Nov 01, 2018 | 26.09 | 26.48 | 25.89 | 26.24 | 5,058 | +0.29(+1.12%) |
Oct 31, 2018 | 26.71 | 26.71 | 25.93 | 25.95 | 12,165 | -0.17(-0.66%) |
Oct 30, 2018 | 25.77 | 26.29 | 25.74 | 26.12 | 6,523 | +0.35(+1.36%) |
Oct 29, 2018 | 25.37 | 25.81 | 25.37 | 25.77 | 15,136 | +0.51(+2.03%) |
Oct 26, 2018 | 25.12 | 25.40 | 25.12 | 25.25 | 12,387 | +0.14(+0.55%) |
Oct 25, 2018 | 25.24 | 25.62 | 25.12 | 25.12 | 22,009 | -0.04(-0.17%) |
Oct 24, 2018 | 25.67 | 25.74 | 25.16 | 25.16 | 16,994 | -0.51(-2.00%) |
Oct 23, 2018 | 25.68 | 26.31 | 25.39 | 25.67 | 22,309 | -0.19(-0.73%) |
Oct 22, 2018 | 26.19 | 26.19 | 25.67 | 25.86 | 24,962 | -0.26(-0.98%) |
Oct 19, 2018 | 26.10 | 26.53 | 26.10 | 26.12 | 5,375 | +0.09(+0.33%) |
Oct 18, 2018 | 26.17 | 26.23 | 25.91 | 26.03 | 21,425 | -0.14(-0.52%) |
Oct 17, 2018 | 26.01 | 26.53 | 26.01 | 26.17 | 22,659 | -0.03(-0.13%) |
Oct 16, 2018 | 25.76 | 26.66 | 25.76 | 26.20 | 5,747 | +0.46(+1.80%) |
Oct 15, 2018 | 25.67 | 25.99 | 25.54 | 25.74 | 16,261 | +0.20(+0.77%) |
Oct 12, 2018 | 26.27 | 26.50 | 25.54 | 25.54 | 32,253 | -0.60(-2.29%) |
Oct 11, 2018 | 26.23 | 26.66 | 26.12 | 26.14 | 10,813 | -0.09(-0.33%) |
Oct 10, 2018 | 26.36 | 26.53 | 26.23 | 26.23 | 17,311 | -0.14(-0.52%) |
Oct 09, 2018 | 26.36 | 26.66 | 26.36 | 26.36 | 22,757 | -0.04(-0.16%) |
Oct 08, 2018 | 26.57 | 26.61 | 26.31 | 26.41 | 31,606 | -0.08(-0.29%) |
Oct 05, 2018 | 26.60 | 26.63 | 26.44 | 26.48 | 22,904 | -0.01(-0.03%) |
Oct 04, 2018 | 26.77 | 26.96 | 26.48 | 26.49 | 31,124 | -0.35(-1.31%) |
Oct 03, 2018 | 26.70 | 26.89 | 26.70 | 26.84 | 25,442 | +0.12(+0.45%) |
Oct 02, 2018 | 26.74 | 26.83 | 26.65 | 26.72 | 17,325 | -0.03(-0.10%) |
Oct 01, 2018 | 26.89 | 26.96 | 26.74 | 26.75 | 10,872 | -0.09(-0.32%) |
Sep 28, 2018 | 26.87 | 26.91 | 26.84 | 26.84 | 13,438 | -0.03(-0.10%) |
Sep 27, 2018 | 26.87 | 26.96 | 26.85 | 26.86 | 19,135 | -0.01(-0.03%) |
Sep 26, 2018 | 26.87 | 26.92 | 26.87 | 26.87 | 6,117 | +0.04(+0.16%) |
Sep 25, 2018 | 26.89 | 26.90 | 26.83 | 26.83 | 12,630 | -0.05(-0.19%) |
Sep 24, 2018 | 26.93 | 27.26 | 26.83 | 26.88 | 16,088 | +0.01(+0.03%) |
Sep 21, 2018 | 26.87 | 26.96 | 26.87 | 26.87 | 32,253 | -0.08(-0.29%) |
Sep 20, 2018 | 26.80 | 26.96 | 26.78 | 26.95 | 11,801 | +0.21(+0.80%) |
Sep 19, 2018 | 26.94 | 26.94 | 26.73 | 26.73 | 2,712 | -0.09(-0.35%) |
Sep 18, 2018 | 26.95 | 26.95 | 26.83 | 26.83 | 8,862 | -0.01(-0.03%) |
Sep 17, 2018 | 26.83 | 26.95 | 26.83 | 26.84 | 6,479 | +0.00(+0.00%) |
Sep 14, 2018 | 26.92 | 26.96 | 26.83 | 26.84 | 3,505 | -0.05(-0.19%) |
Sep 13, 2018 | 26.88 | 26.96 | 26.85 | 26.89 | 8,832 | +0.08(+0.29%) |
Sep 12, 2018 | 26.78 | 27.00 | 26.78 | 26.81 | 6,291 | -0.02(-0.06%) |
Sep 11, 2018 | 26.96 | 26.96 | 26.83 | 26.83 | 3,065 | -0.12(-0.44%) |
Sep 10, 2018 | 26.96 | 26.96 | 26.79 | 26.95 | 4,000 | +0.09(+0.32%) |
Sep 07, 2018 | 26.75 | 26.91 | 26.74 | 26.86 | 3,622 | +0.08(+0.29%) |
Sep 06, 2018 | 26.67 | 26.87 | 26.67 | 26.78 | 20,824 | +0.00(+0.00%) |
Sep 05, 2018 | 26.71 | 26.83 | 26.66 | 26.78 | 7,130 | +0.11(+0.42%) |
Sep 04, 2018 | 26.96 | 26.96 | 26.66 | 26.67 | 3,544 | -0.28(-1.05%) |
Aug 31, 2018 | 26.96 | 26.96 | 26.96 | 0 | +0.28(+1.06%) | |
Aug 30, 2018 | 26.64 | 26.87 | 26.64 | 26.67 | 5,714 | +0.01(+0.03%) |
Aug 29, 2018 | 26.72 | 26.72 | 26.57 | 26.66 | 4,504 | +0.09(+0.35%) |
Aug 28, 2018 | 26.61 | 26.61 | 26.57 | 26.57 | 3,215 | -0.07(-0.26%) |
Aug 27, 2018 | 26.66 | 26.79 | 26.45 | 26.64 | 4,855 | -0.04(-0.16%) |
Aug 24, 2018 | 26.87 | 26.87 | 26.68 | 26.68 | 2,103 | -0.18(-0.67%) |
Aug 23, 2018 | 26.54 | 26.87 | 26.53 | 26.86 | 6,852 | +0.21(+0.77%) |
Aug 22, 2018 | 26.59 | 26.87 | 26.59 | 26.66 | 9,113 | -0.09(-0.32%) |
Aug 21, 2018 | 26.81 | 26.85 | 26.61 | 26.74 | 8,312 | -0.07(-0.26%) |
Aug 20, 2018 | 26.87 | 26.87 | 26.52 | 26.81 | 7,442 | -0.13(-0.48%) |
Aug 17, 2018 | 26.88 | 27.09 | 26.83 | 26.94 | 10,984 | +0.02(+0.06%) |
Aug 16, 2018 | 26.87 | 26.96 | 26.87 | 26.92 | 6,557 | +0.17(+0.64%) |
Aug 15, 2018 | 26.85 | 26.89 | 26.52 | 26.75 | 12,830 | -0.15(-0.57%) |
Aug 14, 2018 | 26.56 | 26.98 | 26.56 | 26.90 | 2,289 | -0.01(-0.03%) |
Aug 13, 2018 | 26.85 | 26.95 | 26.85 | 26.91 | 6,403 | -0.04(-0.16%) |
Aug 10, 2018 | 27.11 | 27.11 | 26.85 | 26.95 | 3,871 | -0.18(-0.66%) |
Aug 09, 2018 | 27.07 | 27.22 | 26.85 | 27.13 | 3,532 | -0.05(-0.19%) |
Aug 08, 2018 | 26.94 | 27.22 | 26.94 | 27.18 | 3,365 | -0.05(-0.19%) |
Aug 07, 2018 | 27.58 | 27.58 | 27.16 | 27.24 | 4,855 | -0.26(-0.96%) |
Aug 06, 2018 | 27.36 | 27.50 | 27.36 | 27.50 | 1,954 | -0.05(-0.19%) |
Aug 03, 2018 | 27.35 | 27.61 | 27.35 | 27.55 | 9,150 | -0.13(-0.46%) |
Aug 02, 2018 | 27.75 | 27.83 | 27.41 | 27.68 | 5,588 | -0.09(-0.34%) |
Aug 01, 2018 | 27.57 | 27.92 | 27.32 | 27.77 | 3,251 | +0.07(+0.25%) |
Jul 31, 2018 | 27.61 | 27.70 | 27.17 | 27.70 | 9,024 | +0.43(+1.59%) |
Jul 30, 2018 | 27.28 | 27.28 | 27.13 | 27.27 | 3,157 | +0.09(+0.35%) |
Jul 27, 2018 | 27.70 | 27.70 | 27.14 | 27.18 | 3,519 | -0.52(-1.88%) |
Jul 26, 2018 | 27.70 | 27.70 | 27.35 | 27.70 | 2,787 | -0.02(-0.06%) |
Jul 25, 2018 | 27.94 | 28.05 | 27.71 | 27.71 | 6,897 | -0.22(-0.79%) |
Jul 24, 2018 | 27.82 | 28.04 | 27.82 | 27.93 | 7,378 | -0.06(-0.21%) |
Jul 23, 2018 | 27.73 | 28.05 | 27.73 | 27.99 | 5,769 | +0.13(+0.46%) |
Jul 20, 2018 | 27.82 | 28.05 | 27.82 | 27.87 | 9,259 | -0.02(-0.06%) |
Jul 19, 2018 | 27.89 | 28.05 | 27.88 | 27.88 | 14,332 | +0.06(+0.21%) |
Jul 18, 2018 | 28.00 | 28.00 | 27.75 | 27.82 | 8,475 | -0.26(-0.91%) |
Jul 17, 2018 | 27.96 | 28.13 | 27.96 | 28.08 | 12,647 | +0.12(+0.43%) |
Jul 16, 2018 | 27.96 | 27.96 | 27.79 | 27.96 | 6,971 | +0.08(+0.28%) |
Jul 13, 2018 | 27.66 | 28.00 | 27.66 | 27.88 | 3,387 | +0.18(+0.65%) |
Jul 12, 2018 | 27.91 | 27.91 | 27.58 | 27.70 | 14,072 | -0.01(-0.03%) |
Jul 11, 2018 | 27.64 | 27.82 | 27.57 | 27.71 | 8,906 | +0.09(+0.34%) |
Jul 10, 2018 | 27.53 | 27.96 | 27.36 | 27.62 | 12,005 | +0.22(+0.81%) |
Jul 09, 2018 | 26.99 | 27.82 | 26.99 | 27.40 | 5,782 | +0.26(+0.97%) |
Jul 06, 2018 | 27.15 | 27.35 | 26.87 | 27.13 | 13,203 | -0.01(-0.03%) |
Jul 05, 2018 | 27.14 | 27.27 | 27.01 | 27.14 | 7,147 | +0.00(+0.00%) |
Jul 03, 2018 | 27.14 | 27.14 | 27.14 | 0 | -0.13(-0.47%) | |
Jul 02, 2018 | 27.06 | 27.79 | 27.01 | 27.27 | 10,845 | -0.14(-0.50%) |
Jun 29, 2018 | 27.32 | 27.70 | 27.24 | 27.41 | 12,872 | +0.09(+0.34%) |
Jun 28, 2018 | 27.29 | 27.78 | 27.01 | 27.31 | 9,781 | -0.08(-0.28%) |
Jun 27, 2018 | 27.64 | 27.95 | 26.78 | 27.39 | 14,824 | -0.38(-1.35%) |
Jun 26, 2018 | 27.69 | 27.88 | 27.69 | 27.76 | 25,841 | +0.09(+0.34%) |
Jun 25, 2018 | 27.70 | 27.94 | 27.51 | 27.67 | 12,935 | -0.28(-1.01%) |
Jun 22, 2018 | 27.69 | 27.96 | 27.45 | 27.95 | 63,744 | +0.42(+1.52%) |
Jun 21, 2018 | 27.76 | 27.86 | 27.41 | 27.53 | 13,224 | -0.21(-0.77%) |
Jun 20, 2018 | 27.96 | 27.96 | 27.70 | 27.75 | 9,421 | -0.21(-0.76%) |
Jun 19, 2018 | 27.00 | 28.26 | 26.70 | 27.96 | 25,153 | +0.73(+2.69%) |
Jun 18, 2018 | 26.77 | 27.23 | 26.77 | 27.23 | 15,816 | +0.54(+2.01%) |
Jun 15, 2018 | 27.06 | 26.57 | 26.69 | 34,150 | -0.17(-0.63%) | |
Jun 14, 2018 | 27.24 | 27.24 | 26.54 | 26.86 | 6,406 | -0.22(-0.82%) |
Jun 13, 2018 | 26.68 | 27.15 | 26.68 | 27.08 | 5,492 | +0.09(+0.35%) |
Jun 12, 2018 | 26.40 | 27.17 | 26.40 | 26.99 | 6,369 | +0.26(+0.99%) |
Jun 11, 2018 | 26.66 | 26.95 | 26.51 | 26.72 | 19,379 | +0.16(+0.61%) |
Jun 08, 2018 | 26.52 | 26.84 | 26.07 | 26.56 | 16,750 | +0.01(+0.03%) |
Jun 07, 2018 | 26.50 | 26.75 | 26.26 | 26.55 | 10,524 | +0.20(+0.74%) |
Jun 06, 2018 | 25.96 | 26.78 | 25.67 | 26.36 | 43,231 | +0.38(+1.48%) |
Jun 05, 2018 | 25.95 | 26.42 | 25.91 | 25.97 | 27,883 | -0.35(-1.33%) |
Jun 04, 2018 | 26.33 | 26.94 | 26.03 | 26.32 | 9,012 | -0.06(-0.23%) |
Jun 01, 2018 | 26.81 | 26.81 | 26.22 | 26.38 | 9,057 | -0.03(-0.13%) |
May 31, 2018 | 26.59 | 27.04 | 25.97 | 26.42 | 5,425 | -0.14(-0.51%) |
May 30, 2018 | 26.71 | 26.71 | 25.95 | 26.55 | 15,189 | -0.03(-0.13%) |
May 29, 2018 | 25.98 | 26.59 | 25.96 | 26.59 | 4,836 | +0.46(+1.76%) |
May 25, 2018 | 26.13 | 26.13 | 26.13 | 0 | -0.14(-0.55%) | |
May 24, 2018 | 26.31 | 26.68 | 26.15 | 26.27 | 6,428 | +0.10(+0.39%) |
May 23, 2018 | 26.30 | 26.30 | 25.95 | 26.17 | 1,799 | +0.00(+0.00%) |
May 22, 2018 | 25.89 | 26.38 | 25.89 | 26.17 | 4,021 | -0.43(-1.60%) |
May 21, 2018 | 26.01 | 26.60 | 25.92 | 26.60 | 8,936 | +0.59(+2.26%) |
May 18, 2018 | 26.78 | 26.79 | 25.97 | 26.01 | 10,138 | -0.56(-2.12%) |
May 17, 2018 | 26.49 | 26.75 | 26.45 | 26.57 | 8,219 | +0.09(+0.32%) |
May 16, 2018 | 25.87 | 26.73 | 25.87 | 26.49 | 18,465 | +0.60(+2.31%) |
May 15, 2018 | 25.87 | 26.05 | 25.87 | 25.89 | 8,449 | -0.03(-0.10%) |
May 14, 2018 | 25.90 | 26.26 | 25.67 | 25.91 | 20,037 | -0.46(-1.75%) |
May 11, 2018 | 26.66 | 26.69 | 25.94 | 26.37 | 17,738 | -0.42(-1.58%) |
May 10, 2018 | 26.41 | 26.96 | 26.13 | 26.80 | 12,985 | +0.72(+2.77%) |
May 09, 2018 | 26.17 | 26.17 | 25.95 | 26.08 | 5,600 | +0.10(+0.39%) |
May 08, 2018 | 26.86 | 26.86 | 25.90 | 25.98 | 19,089 | -1.12(-4.14%) |
May 07, 2018 | 27.08 | 27.23 | 26.79 | 27.10 | 11,257 | -0.08(-0.28%) |
May 04, 2018 | 26.88 | 27.42 | 26.88 | 27.17 | 1,706 | +0.13(+0.47%) |
May 03, 2018 | 26.83 | 27.16 | 26.79 | 27.05 | 1,537 | +0.21(+0.79%) |
May 02, 2018 | 27.13 | 27.13 | 26.83 | 26.83 | 3,723 | -0.25(-0.94%) |
May 01, 2018 | 26.80 | 27.18 | 26.80 | 27.09 | 10,258 | +0.27(+1.01%) |
Apr 30, 2018 | 26.94 | 26.94 | 26.74 | 26.82 | 10,802 | -0.03(-0.10%) |
Apr 27, 2018 | 26.83 | 27.30 | 26.77 | 26.84 | 11,814 | -0.31(-1.13%) |
Apr 26, 2018 | 27.64 | 27.64 | 27.15 | 27.15 | 4,217 | -0.29(-1.05%) |
Apr 25, 2018 | 27.18 | 27.64 | 27.18 | 27.44 | 6,078 | +0.14(+0.53%) |
Apr 24, 2018 | 27.31 | 27.88 | 27.22 | 27.29 | 13,481 | -0.31(-1.11%) |
Apr 23, 2018 | 27.00 | 27.64 | 27.00 | 27.60 | 4,089 | +0.10(+0.37%) |
Apr 20, 2018 | 26.87 | 27.64 | 26.87 | 27.50 | 15,389 | +0.48(+1.79%) |
Apr 19, 2018 | 26.92 | 27.13 | 26.86 | 27.01 | 62,672 | +0.10(+0.38%) |
Apr 18, 2018 | 27.51 | 27.51 | 26.88 | 26.91 | 55,775 | -0.08(-0.31%) |
Apr 17, 2018 | 26.92 | 27.18 | 26.88 | 26.99 | 20,388 | +0.01(+0.03%) |
Apr 16, 2018 | 26.92 | 27.61 | 26.86 | 26.99 | 20,954 | +0.09(+0.35%) |
Apr 13, 2018 | 26.96 | 26.96 | 26.78 | 26.89 | 10,954 | -0.05(-0.19%) |
Apr 12, 2018 | 26.99 | 27.13 | 26.89 | 26.94 | 16,000 | +0.02(+0.06%) |
Apr 11, 2018 | 26.92 | 27.09 | 26.70 | 26.93 | 51,554 | -0.07(-0.25%) |
Apr 10, 2018 | 27.13 | 27.25 | 26.92 | 26.99 | 18,969 | -0.08(-0.28%) |
Apr 09, 2018 | 27.17 | 28.12 | 26.75 | 27.07 | 26,211 | -0.04(-0.16%) |
Apr 06, 2018 | 27.18 | 27.56 | 26.88 | 27.11 | 8,275 | -0.05(-0.19%) |
Apr 05, 2018 | 27.56 | 27.56 | 26.96 | 27.16 | 13,271 | -0.31(-1.11%) |
Apr 04, 2018 | 27.33 | 27.47 | 27.17 | 27.47 | 4,044 | +0.38(+1.41%) |
Apr 03, 2018 | 26.93 | 27.19 | 26.93 | 27.09 | 6,645 | +0.30(+1.11%) |
Apr 02, 2018 | 27.47 | 27.47 | 26.76 | 26.79 | 13,695 | -0.62(-2.26%) |
Mar 29, 2018 | 27.41 | 27.41 | 27.41 | 0 | +0.10(+0.37%) | |
Mar 28, 2018 | 27.05 | 27.44 | 26.96 | 27.31 | 11,973 | -0.21(-0.77%) |
Mar 27, 2018 | 27.60 | 27.60 | 27.43 | 27.52 | 3,391 | -0.19(-0.67%) |
Mar 26, 2018 | 27.91 | 27.95 | 27.47 | 27.71 | 4,610 | +0.54(+1.97%) |
Mar 23, 2018 | 28.36 | 28.36 | 27.16 | 27.17 | 30,288 | -0.99(-3.53%) |
Mar 22, 2018 | 28.87 | 29.30 | 28.16 | 28.17 | 8,665 | -0.82(-2.81%) |
Mar 21, 2018 | 27.96 | 28.98 | 27.93 | 28.98 | 5,052 | +0.07(+0.24%) |
Mar 20, 2018 | 28.88 | 29.83 | 28.38 | 28.91 | 9,570 | +0.04(+0.15%) |
Mar 19, 2018 | 28.70 | 29.15 | 28.30 | 28.87 | 11,432 | +0.03(+0.12%) |
Mar 16, 2018 | 28.25 | 29.08 | 27.99 | 28.84 | 41,342 | +0.61(+2.17%) |
Mar 15, 2018 | 28.29 | 29.23 | 28.18 | 28.23 | 17,867 | -0.31(-1.10%) |
Mar 14, 2018 | 28.44 | 28.86 | 27.88 | 28.54 | 10,606 | +0.32(+1.14%) |
Mar 13, 2018 | 27.98 | 28.45 | 27.92 | 28.22 | 59,652 | +0.03(+0.09%) |
Mar 12, 2018 | 28.35 | 28.35 | 27.69 | 28.19 | 11,984 | -0.21(-0.75%) |
Mar 09, 2018 | 27.71 | 28.51 | 27.71 | 28.40 | 14,713 | +0.72(+2.61%) |
Mar 08, 2018 | 27.56 | 27.81 | 27.44 | 27.68 | 20,834 | +0.09(+0.34%) |
Mar 07, 2018 | 27.34 | 28.01 | 27.34 | 27.59 | 10,373 | +0.06(+0.22%) |
Mar 06, 2018 | 27.43 | 27.53 | 27.18 | 27.53 | 3,828 | +0.30(+1.09%) |
Mar 05, 2018 | 27.51 | 27.56 | 27.23 | 27.23 | 6,309 | -0.20(-0.71%) |
Mar 02, 2018 | 26.83 | 27.43 | 26.83 | 27.43 | 5,163 | +0.54(+1.99%) |
Mar 01, 2018 | 26.83 | 27.12 | 26.83 | 26.89 | 5,334 | +0.31(+1.18%) |
Feb 28, 2018 | 27.31 | 27.45 | 26.54 | 26.58 | 21,606 | -0.84(-3.07%) |
Feb 27, 2018 | 27.64 | 28.02 | 27.22 | 27.42 | 5,186 | -0.23(-0.83%) |
Feb 26, 2018 | 27.72 | 27.77 | 27.61 | 27.65 | 3,545 | +0.01(+0.03%) |
Feb 23, 2018 | 27.60 | 27.81 | 27.56 | 27.64 | 4,581 | +0.25(+0.93%) |
Feb 22, 2018 | 28.05 | 27.17 | 27.39 | 40,592 | -0.23(-0.83%) | |
Feb 21, 2018 | 28.11 | 28.11 | 27.56 | 27.61 | 2,664 | -0.32(-1.15%) |
Feb 20, 2018 | 27.29 | 28.00 | 27.29 | 27.94 | 3,129 | -0.25(-0.87%) |
Feb 16, 2018 | 28.18 | 28.18 | 28.18 | 0 | +0.37(+1.34%) | |
Feb 15, 2018 | 28.01 | 28.24 | 27.61 | 27.81 | 12,678 | -0.13(-0.45%) |
Feb 14, 2018 | 27.50 | 28.27 | 27.50 | 27.94 | 17,859 | +0.20(+0.73%) |
Feb 13, 2018 | 27.41 | 27.73 | 27.05 | 27.73 | 3,127 | +0.07(+0.24%) |
Feb 12, 2018 | 27.72 | 27.91 | 27.07 | 27.66 | 7,485 | +0.08(+0.28%) |
Feb 09, 2018 | 27.07 | 27.89 | 26.81 | 27.59 | 16,859 | +0.61(+2.26%) |
Feb 08, 2018 | 27.65 | 27.65 | 27.65 | 26.98 | 15,978 | -0.73(-2.63%) |
Feb 07, 2018 | 27.87 | 28.44 | 27.00 | 27.71 | 11,518 | -0.40(-1.41%) |
Feb 06, 2018 | 27.67 | 28.20 | 27.67 | 28.10 | 7,464 | -0.41(-1.42%) |
Feb 05, 2018 | 28.94 | 29.02 | 28.11 | 28.51 | 10,910 | -0.54(-1.86%) |
Feb 02, 2018 | 29.19 | 29.53 | 29.02 | 29.05 | 6,464 | -0.01(-0.03%) |