Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 28.76 | 28.98 | 28.66 | 28.91 | 74,649 | +0.14(+0.48%) |
Jan 30, 2019 | 28.59 | 28.89 | 28.39 | 28.77 | 79,401 | +0.41(+1.46%) |
Jan 29, 2019 | 28.45 | 28.45 | 28.27 | 28.36 | 28,185 | -0.07(-0.25%) |
Jan 28, 2019 | 28.30 | 28.44 | 28.23 | 28.43 | 85,544 | -0.21(-0.73%) |
Jan 25, 2019 | 28.40 | 28.65 | 28.40 | 28.64 | 58,800 | +0.52(+1.85%) |
Jan 24, 2019 | 28.01 | 28.22 | 27.98 | 28.12 | 67,379 | +0.23(+0.82%) |
Jan 23, 2019 | 28.06 | 28.11 | 27.59 | 27.89 | 79,233 | +0.05(+0.18%) |
Jan 22, 2019 | 28.18 | 28.18 | 27.70 | 27.84 | 94,487 | -0.50(-1.76%) |
Jan 18, 2019 | 28.10 | 28.40 | 27.96 | 28.34 | 72,100 | +0.57(+2.05%) |
Jan 17, 2019 | 27.47 | 27.91 | 27.45 | 27.77 | 61,959 | +0.19(+0.69%) |
Jan 16, 2019 | 27.60 | 27.70 | 27.52 | 27.58 | 144,419 | +0.00(+0.00%) |
Jan 15, 2019 | 27.51 | 27.62 | 27.39 | 27.58 | 184,473 | +0.19(+0.69%) |
Jan 14, 2019 | 27.46 | 27.51 | 27.31 | 27.39 | 75,936 | -0.31(-1.12%) |
Jan 11, 2019 | 27.62 | 27.77 | 27.46 | 27.70 | 63,000 | +0.11(+0.40%) |
Jan 10, 2019 | 27.38 | 27.65 | 27.28 | 27.59 | 80,223 | +0.11(+0.40%) |
Jan 09, 2019 | 27.28 | 27.61 | 27.15 | 27.48 | 100,405 | +0.36(+1.33%) |
Jan 08, 2019 | 27.20 | 27.20 | 26.79 | 27.12 | 77,691 | +0.34(+1.27%) |
Jan 07, 2019 | 26.50 | 27.06 | 26.38 | 26.78 | 38,660 | +0.28(+1.06%) |
Jan 04, 2019 | 25.88 | 26.54 | 25.87 | 26.50 | 71,600 | +1.08(+4.25%) |
Jan 03, 2019 | 25.73 | 25.82 | 25.42 | 25.42 | 45,754 | -0.57(-2.19%) |
Jan 02, 2019 | 25.45 | 26.15 | 25.44 | 25.99 | 440,639 | +0.29(+1.13%) |
Dec 31, 2018 | 25.76 | 25.78 | 25.50 | 25.70 | 702,400 | +0.20(+0.78%) |
Dec 28, 2018 | 25.68 | 25.89 | 25.45 | 25.50 | 87,400 | -0.03(-0.11%) |
Dec 27, 2018 | 25.10 | 25.54 | 24.71 | 25.53 | 262,194 | +0.10(+0.39%) |
Dec 26, 2018 | 24.38 | 25.43 | 24.13 | 25.43 | 241,032 | +1.19(+4.91%) |
Dec 24, 2018 | 24.46 | 24.76 | 24.24 | 24.24 | 45,700 | -0.62(-2.49%) |
Dec 21, 2018 | 25.27 | 25.63 | 24.79 | 24.86 | 94,600 | -0.57(-2.24%) |
Dec 20, 2018 | 25.62 | 25.89 | 25.12 | 25.43 | 112,791 | -0.37(-1.43%) |
Dec 19, 2018 | 26.34 | 26.58 | 25.66 | 25.80 | 87,034 | -0.49(-1.86%) |
Dec 18, 2018 | 26.48 | 26.68 | 26.19 | 26.29 | 39,691 | -0.05(-0.19%) |
Dec 17, 2018 | 26.74 | 26.92 | 26.20 | 26.34 | 70,521 | -0.48(-1.79%) |
Dec 14, 2018 | 26.84 | 27.18 | 26.74 | 26.82 | 38,700 | -0.37(-1.36%) |
Dec 13, 2018 | 27.63 | 27.63 | 27.14 | 27.19 | 37,499 | -0.31(-1.13%) |
Dec 12, 2018 | 27.65 | 27.84 | 27.50 | 27.50 | 68,151 | +0.22(+0.81%) |
Dec 11, 2018 | 27.55 | 27.74 | 27.08 | 27.28 | 52,937 | -0.03(-0.11%) |
Dec 10, 2018 | 27.22 | 27.34 | 26.73 | 27.31 | 63,422 | +0.01(+0.04%) |
Dec 07, 2018 | 28.03 | 28.12 | 27.17 | 27.30 | 70,600 | -0.73(-2.60%) |
Dec 06, 2018 | 27.76 | 28.03 | 27.33 | 28.03 | 143,759 | -0.08(-0.28%) |
Dec 04, 2018 | 28.88 | 29.02 | 28.07 | 28.11 | 52,100 | -0.93(-3.20%) |
Dec 03, 2018 | 29.29 | 29.29 | 28.85 | 29.04 | 43,347 | +0.25(+0.87%) |
Nov 30, 2018 | 28.57 | 28.79 | 28.47 | 28.79 | 82,000 | +0.28(+0.99%) |
Nov 29, 2018 | 28.42 | 28.68 | 28.40 | 28.51 | 75,302 | -0.14(-0.50%) |
Nov 28, 2018 | 28.26 | 28.65 | 27.94 | 28.65 | 97,372 | +0.55(+1.96%) |
Nov 27, 2018 | 27.98 | 28.10 | 27.89 | 28.10 | 59,167 | +0.04(+0.14%) |
Nov 26, 2018 | 27.97 | 28.06 | 27.89 | 28.06 | 38,639 | +0.45(+1.63%) |
Nov 23, 2018 | 27.47 | 27.71 | 27.39 | 27.61 | 13,500 | -0.14(-0.50%) |
Nov 21, 2018 | 27.75 | 27.75 | 27.75 | 0 | +0.30(+1.09%) | |
Nov 20, 2018 | 27.50 | 27.83 | 27.37 | 27.45 | 68,553 | -0.59(-2.10%) |
Nov 19, 2018 | 28.46 | 28.57 | 27.97 | 28.04 | 21,047 | -0.56(-1.96%) |
Nov 16, 2018 | 28.32 | 28.67 | 28.31 | 28.60 | 43,300 | -0.01(-0.03%) |
Nov 15, 2018 | 28.25 | 28.67 | 28.00 | 28.61 | 78,726 | +0.31(+1.10%) |
Nov 14, 2018 | 28.71 | 28.82 | 28.22 | 28.30 | 40,575 | -0.19(-0.67%) |
Nov 13, 2018 | 28.66 | 28.77 | 28.39 | 28.49 | 23,227 | -0.05(-0.18%) |
Nov 12, 2018 | 28.92 | 28.92 | 28.50 | 28.54 | 31,609 | -0.38(-1.31%) |
Nov 09, 2018 | 29.07 | 29.20 | 28.84 | 28.92 | 30,400 | -0.33(-1.13%) |
Nov 08, 2018 | 29.30 | 29.45 | 29.25 | 29.25 | 53,663 | -0.18(-0.61%) |
Nov 07, 2018 | 29.12 | 29.43 | 29.03 | 29.43 | 60,142 | +0.37(+1.27%) |
Nov 06, 2018 | 28.72 | 29.06 | 28.71 | 29.06 | 52,695 | +0.19(+0.66%) |
Nov 05, 2018 | 28.78 | 28.91 | 28.64 | 28.87 | 53,140 | +0.16(+0.56%) |
Nov 02, 2018 | 29.12 | 29.12 | 28.50 | 28.71 | 49,200 | -0.21(-0.73%) |
Nov 01, 2018 | 28.20 | 28.92 | 28.20 | 28.92 | 80,943 | +0.68(+2.41%) |
Oct 31, 2018 | 28.38 | 28.45 | 28.17 | 28.24 | 130,815 | +0.16(+0.57%) |
Oct 30, 2018 | 27.49 | 28.08 | 27.49 | 28.08 | 46,691 | +0.55(+2.00%) |
Oct 29, 2018 | 27.87 | 28.14 | 27.20 | 27.53 | 23,336 | -0.10(-0.36%) |
Oct 26, 2018 | 27.62 | 27.89 | 27.24 | 27.63 | 59,500 | -0.40(-1.43%) |
Oct 25, 2018 | 27.73 | 28.15 | 27.73 | 28.03 | 111,391 | +0.49(+1.78%) |
Oct 24, 2018 | 28.62 | 28.62 | 27.51 | 27.54 | 60,425 | -1.10(-3.84%) |
Oct 23, 2018 | 28.33 | 28.74 | 28.08 | 28.64 | 112,989 | -0.16(-0.56%) |
Oct 22, 2018 | 29.04 | 29.04 | 28.69 | 28.80 | 19,164 | -0.12(-0.41%) |
Oct 19, 2018 | 29.23 | 29.28 | 28.87 | 28.92 | 87,200 | -0.25(-0.86%) |
Oct 18, 2018 | 29.50 | 29.50 | 29.11 | 29.17 | 69,141 | -0.33(-1.12%) |
Oct 17, 2018 | 29.72 | 29.76 | 29.31 | 29.50 | 113,538 | -0.14(-0.47%) |
Oct 16, 2018 | 29.27 | 29.64 | 29.22 | 29.64 | 49,411 | +0.61(+2.10%) |
Oct 15, 2018 | 29.06 | 29.20 | 28.98 | 29.03 | 99,871 | -0.06(-0.21%) |
Oct 12, 2018 | 29.22 | 29.23 | 28.78 | 29.09 | 131,500 | +0.33(+1.15%) |
Oct 11, 2018 | 29.23 | 29.41 | 28.71 | 28.76 | 228,248 | -0.47(-1.61%) |
Oct 10, 2018 | 29.96 | 29.96 | 29.23 | 29.23 | 151,840 | -0.79(-2.63%) |
Oct 09, 2018 | 30.25 | 30.31 | 29.98 | 30.02 | 31,713 | -0.25(-0.83%) |
Oct 08, 2018 | 30.16 | 30.33 | 30.03 | 30.27 | 73,358 | +0.01(+0.03%) |
Oct 05, 2018 | 30.45 | 30.56 | 30.07 | 30.26 | 78,500 | -0.25(-0.82%) |
Oct 04, 2018 | 30.81 | 30.81 | 30.35 | 30.51 | 73,043 | -0.37(-1.20%) |
Oct 03, 2018 | 30.90 | 31.01 | 30.83 | 30.88 | 54,626 | +0.12(+0.39%) |
Oct 02, 2018 | 30.74 | 30.92 | 30.72 | 30.76 | 59,332 | -0.10(-0.32%) |
Oct 01, 2018 | 31.07 | 31.07 | 30.79 | 30.86 | 88,740 | +0.01(+0.03%) |
Sep 28, 2018 | 30.77 | 30.91 | 30.72 | 30.85 | 46,400 | +0.01(+0.03%) |
Sep 27, 2018 | 30.86 | 30.97 | 30.79 | 30.84 | 68,268 | +0.00(+0.00%) |
Sep 26, 2018 | 30.87 | 31.07 | 30.84 | 30.84 | 32,996 | -0.02(-0.05%) |
Sep 25, 2018 | 31.04 | 31.04 | 30.85 | 30.86 | 42,494 | -0.26(-0.85%) |
Sep 24, 2018 | 31.24 | 31.31 | 31.07 | 31.12 | 62,644 | -0.18(-0.58%) |
Sep 21, 2018 | 31.20 | 31.41 | 31.20 | 31.30 | 40,300 | +0.06(+0.19%) |
Sep 20, 2018 | 31.16 | 31.27 | 31.13 | 31.24 | 34,324 | +0.31(+1.01%) |
Sep 19, 2018 | 30.91 | 31.02 | 30.91 | 30.93 | 31,108 | +0.03(+0.09%) |
Sep 18, 2018 | 30.72 | 30.93 | 30.67 | 30.90 | 25,989 | +0.16(+0.51%) |
Sep 17, 2018 | 30.79 | 30.84 | 30.74 | 30.74 | 50,537 | -0.07(-0.22%) |
Sep 14, 2018 | 30.82 | 30.84 | 30.70 | 30.81 | 153,200 | +0.04(+0.13%) |
Sep 13, 2018 | 30.79 | 30.82 | 30.72 | 30.77 | 44,260 | +0.09(+0.28%) |
Sep 12, 2018 | 30.50 | 30.69 | 30.49 | 30.68 | 89,519 | +0.12(+0.39%) |
Sep 11, 2018 | 30.48 | 30.63 | 30.43 | 30.56 | 53,625 | -0.13(-0.41%) |
Sep 10, 2018 | 30.73 | 30.79 | 30.66 | 30.69 | 71,582 | +0.13(+0.43%) |
Sep 07, 2018 | 30.71 | 30.73 | 30.48 | 30.56 | 108,900 | -0.15(-0.49%) |
Sep 06, 2018 | 30.93 | 30.98 | 30.65 | 30.71 | 101,979 | -0.23(-0.74%) |
Sep 05, 2018 | 30.98 | 30.99 | 30.81 | 30.94 | 60,120 | -0.01(-0.04%) |
Sep 04, 2018 | 31.06 | 31.06 | 30.84 | 30.95 | 30,220 | -0.22(-0.70%) |
Aug 31, 2018 | 31.17 | 31.17 | 31.17 | 0 | +0.04(+0.13%) | |
Aug 30, 2018 | 31.15 | 31.31 | 31.09 | 31.13 | 62,276 | -0.08(-0.26%) |
Aug 29, 2018 | 31.22 | 31.29 | 31.05 | 31.21 | 63,509 | +0.05(+0.16%) |
Aug 28, 2018 | 31.24 | 31.31 | 31.10 | 31.16 | 47,599 | -0.06(-0.19%) |
Aug 27, 2018 | 31.27 | 31.35 | 31.21 | 31.22 | 108,692 | +0.14(+0.45%) |
Aug 24, 2018 | 31.14 | 31.21 | 31.04 | 31.08 | 42,000 | +0.06(+0.19%) |
Aug 23, 2018 | 31.17 | 31.20 | 31.02 | 31.02 | 58,516 | -0.14(-0.45%) |
Aug 22, 2018 | 31.19 | 31.27 | 31.15 | 31.16 | 25,254 | -0.07(-0.22%) |
Aug 21, 2018 | 31.10 | 31.32 | 31.10 | 31.23 | 109,102 | +0.14(+0.45%) |
Aug 20, 2018 | 30.98 | 31.11 | 30.97 | 31.09 | 24,862 | +0.25(+0.81%) |
Aug 17, 2018 | 30.61 | 30.92 | 30.55 | 30.84 | 72,900 | +0.20(+0.65%) |
Aug 16, 2018 | 30.66 | 30.79 | 30.63 | 30.64 | 77,978 | +0.26(+0.86%) |
Aug 15, 2018 | 30.64 | 30.64 | 30.19 | 30.38 | 171,795 | -0.44(-1.43%) |
Aug 14, 2018 | 30.64 | 30.84 | 30.64 | 30.82 | 51,330 | +0.29(+0.95%) |
Aug 13, 2018 | 30.70 | 30.77 | 30.44 | 30.53 | 42,653 | -0.11(-0.36%) |
Aug 10, 2018 | 30.72 | 30.77 | 30.58 | 30.64 | 37,800 | -0.23(-0.75%) |
Aug 09, 2018 | 31.00 | 31.00 | 30.86 | 30.87 | 44,239 | -0.05(-0.16%) |
Aug 08, 2018 | 31.00 | 31.01 | 30.85 | 30.92 | 113,827 | -0.03(-0.10%) |
Aug 07, 2018 | 30.92 | 30.98 | 30.90 | 30.95 | 51,342 | +0.19(+0.63%) |
Aug 06, 2018 | 30.69 | 30.81 | 30.67 | 30.76 | 55,990 | +0.03(+0.08%) |
Aug 03, 2018 | 30.59 | 30.74 | 30.59 | 30.73 | 43,700 | +0.19(+0.62%) |
Aug 02, 2018 | 30.21 | 30.54 | 30.21 | 30.54 | 39,746 | +0.20(+0.66%) |
Aug 01, 2018 | 30.61 | 30.69 | 30.33 | 30.34 | 27,623 | -0.28(-0.91%) |
Jul 31, 2018 | 30.58 | 30.75 | 30.58 | 30.62 | 36,365 | +0.16(+0.52%) |
Jul 30, 2018 | 30.51 | 30.57 | 30.43 | 30.46 | 74,848 | -0.04(-0.13%) |
Jul 27, 2018 | 30.70 | 30.71 | 30.36 | 30.50 | 89,100 | -0.12(-0.39%) |
Jul 26, 2018 | 30.57 | 30.75 | 30.53 | 30.62 | 75,422 | +0.04(+0.12%) |
Jul 25, 2018 | 30.37 | 30.59 | 30.28 | 30.58 | 55,916 | +0.21(+0.71%) |
Jul 24, 2018 | 30.62 | 30.65 | 30.30 | 30.37 | 120,051 | +0.00(+0.00%) |
Jul 23, 2018 | 30.34 | 30.44 | 30.26 | 30.37 | 72,442 | -0.01(-0.03%) |
Jul 20, 2018 | 30.53 | 30.53 | 30.36 | 30.38 | 24,106 | -0.22(-0.72%) |
Jul 19, 2018 | 30.62 | 30.67 | 30.50 | 30.60 | 129,516 | -0.07(-0.23%) |
Jul 18, 2018 | 30.67 | 30.67 | 30.58 | 30.67 | 58,079 | +0.06(+0.20%) |
Jul 17, 2018 | 30.43 | 30.64 | 30.43 | 30.61 | 50,676 | +0.16(+0.53%) |
Jul 16, 2018 | 30.59 | 30.59 | 30.41 | 30.45 | 42,101 | -0.14(-0.46%) |
Jul 13, 2018 | 30.59 | 30.70 | 30.59 | 30.59 | 52,746 | +0.04(+0.13%) |
Jul 12, 2018 | 30.50 | 30.55 | 30.45 | 30.55 | 26,110 | +0.24(+0.79%) |
Jul 11, 2018 | 30.49 | 30.49 | 30.27 | 30.31 | 37,103 | -0.32(-1.04%) |
Jul 10, 2018 | 30.67 | 30.67 | 30.54 | 30.63 | 16,953 | +0.07(+0.23%) |
Jul 09, 2018 | 30.51 | 30.59 | 30.50 | 30.56 | 63,232 | +0.29(+0.95%) |
Jul 06, 2018 | 30.04 | 30.31 | 30.04 | 30.27 | 22,577 | +0.37(+1.25%) |
Jul 05, 2018 | 29.71 | 29.90 | 29.61 | 29.90 | 77,047 | +0.14(+0.47%) |
Jul 03, 2018 | 29.76 | 29.76 | 29.76 | 0 | +0.09(+0.30%) | |
Jul 02, 2018 | 29.37 | 29.67 | 29.37 | 29.67 | 668,828 | -0.17(-0.57%) |
Jun 29, 2018 | 29.87 | 29.91 | 29.84 | 29.84 | 153,573 | +0.13(+0.44%) |
Jun 28, 2018 | 29.61 | 29.76 | 29.41 | 29.71 | 16,258 | -0.03(-0.10%) |
Jun 27, 2018 | 30.09 | 30.21 | 29.74 | 29.74 | 19,329 | -0.27(-0.90%) |
Jun 26, 2018 | 29.95 | 30.05 | 29.88 | 30.01 | 19,643 | +0.10(+0.33%) |
Jun 25, 2018 | 30.34 | 30.34 | 29.88 | 29.91 | 16,579 | -0.46(-1.51%) |
Jun 22, 2018 | 30.69 | 30.69 | 30.37 | 30.37 | 14,813 | -0.10(-0.33%) |
Jun 21, 2018 | 30.74 | 30.74 | 30.47 | 30.47 | 30,226 | -0.19(-0.62%) |
Jun 20, 2018 | 30.68 | 30.68 | 30.54 | 30.66 | 11,129 | +0.14(+0.48%) |
Jun 19, 2018 | 30.32 | 30.56 | 30.28 | 30.52 | 6,834 | -0.13(-0.43%) |
Jun 18, 2018 | 30.73 | 30.73 | 30.53 | 30.65 | 21,224 | -0.14(-0.46%) |
Jun 15, 2018 | 30.77 | 30.64 | 30.79 | 31,639 | +0.02(+0.06%) | |
Jun 14, 2018 | 30.91 | 30.91 | 30.77 | 30.77 | 17,820 | -0.04(-0.13%) |
Jun 13, 2018 | 30.93 | 30.96 | 30.79 | 30.81 | 22,064 | -0.09(-0.29%) |
Jun 12, 2018 | 31.00 | 31.00 | 30.80 | 30.90 | 20,878 | -0.02(-0.06%) |
Jun 11, 2018 | 30.83 | 30.96 | 30.82 | 30.92 | 16,338 | +0.12(+0.39%) |
Jun 08, 2018 | 30.59 | 30.80 | 30.59 | 30.80 | 7,358 | +0.14(+0.46%) |
Jun 07, 2018 | 30.69 | 30.71 | 30.48 | 30.66 | 21,157 | +0.07(+0.24%) |
Jun 06, 2018 | 30.60 | 30.59 | 37,436 | +0.28(+0.93%) | ||
Jun 05, 2018 | 30.27 | 30.33 | 30.22 | 30.31 | 39,577 | +0.13(+0.42%) |
Jun 04, 2018 | 30.07 | 30.18 | 30.01 | 30.18 | 14,842 | +0.25(+0.84%) |
Jun 01, 2018 | 29.90 | 29.98 | 29.80 | 29.93 | 54,947 | +0.38(+1.29%) |
May 31, 2018 | 29.88 | 29.88 | 29.51 | 29.55 | 4,010 | -0.41(-1.37%) |
May 30, 2018 | 29.77 | 29.96 | 29.77 | 29.96 | 1,664 | +0.47(+1.60%) |
May 29, 2018 | 29.76 | 29.76 | 29.49 | 29.49 | 42,071 | -0.28(-0.94%) |
May 25, 2018 | 29.77 | 29.77 | 29.77 | 0 | -0.11(-0.37%) | |
May 24, 2018 | 29.82 | 29.90 | 29.68 | 29.88 | 3,108 | +0.09(+0.31%) |
May 23, 2018 | 29.70 | 29.79 | 29.60 | 29.79 | 9,691 | -0.04(-0.14%) |
May 22, 2018 | 29.99 | 30.00 | 29.82 | 29.83 | 11,848 | +0.02(+0.07%) |
May 21, 2018 | 29.91 | 29.91 | 29.77 | 29.81 | 4,812 | +0.14(+0.47%) |
May 18, 2018 | 29.70 | 29.73 | 29.61 | 29.67 | 25,917 | -0.20(-0.67%) |
May 17, 2018 | 29.79 | 29.94 | 29.79 | 29.87 | 17,675 | +0.08(+0.27%) |
May 16, 2018 | 29.71 | 29.85 | 29.67 | 29.79 | 43,830 | +0.34(+1.15%) |
May 15, 2018 | 29.39 | 29.50 | 29.39 | 29.45 | 16,487 | -0.13(-0.44%) |
May 14, 2018 | 29.64 | 29.73 | 29.58 | 29.58 | 6,869 | +0.13(+0.44%) |
May 11, 2018 | 29.41 | 29.45 | 29.31 | 29.45 | 11,355 | +0.11(+0.37%) |
May 10, 2018 | 29.15 | 29.39 | 29.15 | 29.34 | 5,279 | +0.39(+1.35%) |
May 09, 2018 | 28.74 | 29.06 | 28.74 | 28.95 | 10,438 | +0.22(+0.77%) |
May 08, 2018 | 28.72 | 28.75 | 28.59 | 28.73 | 2,767 | -0.04(-0.14%) |
May 07, 2018 | 28.91 | 28.91 | 28.77 | 28.77 | 6,820 | -0.10(-0.35%) |
May 04, 2018 | 28.46 | 28.92 | 28.39 | 28.87 | 12,757 | +0.35(+1.23%) |
May 03, 2018 | 28.56 | 28.56 | 28.33 | 28.52 | 4,145 | -0.19(-0.66%) |
May 02, 2018 | 29.00 | 29.00 | 28.71 | 28.71 | 8,058 | -0.23(-0.79%) |
May 01, 2018 | 28.95 | 28.95 | 28.63 | 28.94 | 6,483 | -0.12(-0.43%) |
Apr 30, 2018 | 29.47 | 29.47 | 29.06 | 29.06 | 10,142 | -0.35(-1.19%) |
Apr 27, 2018 | 29.54 | 29.54 | 29.33 | 29.42 | 17,286 | -0.01(-0.05%) |
Apr 26, 2018 | 29.31 | 29.51 | 29.21 | 29.43 | 18,583 | +0.39(+1.36%) |
Apr 25, 2018 | 28.94 | 29.17 | 28.84 | 29.04 | 18,956 | +0.01(+0.03%) |
Apr 24, 2018 | 29.51 | 29.53 | 28.93 | 29.02 | 12,162 | -0.25(-0.84%) |
Apr 23, 2018 | 29.38 | 29.42 | 29.24 | 29.27 | 10,640 | +0.00(+0.00%) |
Apr 20, 2018 | 29.48 | 29.48 | 29.21 | 29.27 | 4,987 | -0.18(-0.61%) |
Apr 19, 2018 | 29.66 | 29.73 | 29.43 | 29.45 | 6,305 | -0.50(-1.67%) |
Apr 18, 2018 | 29.88 | 30.01 | 29.85 | 29.95 | 17,982 | +0.10(+0.34%) |
Apr 17, 2018 | 29.73 | 29.87 | 29.73 | 29.85 | 8,272 | +0.28(+0.95%) |
Apr 16, 2018 | 29.42 | 29.63 | 29.42 | 29.57 | 11,351 | +0.37(+1.25%) |
Apr 13, 2018 | 29.20 | 29.20 | 29.20 | 29.20 | 329 | -0.09(-0.32%) |
Apr 12, 2018 | 29.25 | 29.30 | 29.22 | 29.30 | 2,360 | +0.24(+0.84%) |
Apr 11, 2018 | 28.96 | 29.22 | 28.96 | 29.05 | 13,412 | -0.11(-0.36%) |
Apr 10, 2018 | 29.14 | 29.17 | 29.13 | 29.16 | 7,313 | +0.47(+1.64%) |
Apr 09, 2018 | 28.69 | 28.99 | 28.69 | 28.69 | 1,862 | +0.27(+0.93%) |
Apr 06, 2018 | 29.01 | 29.01 | 28.43 | 28.43 | 1,689 | -0.71(-2.44%) |
Apr 05, 2018 | 29.17 | 29.19 | 28.99 | 29.14 | 7,768 | +0.19(+0.66%) |
Apr 04, 2018 | 28.26 | 28.95 | 28.23 | 28.95 | 8,522 | +0.38(+1.31%) |
Apr 03, 2018 | 28.43 | 28.57 | 28.41 | 28.57 | 1,904 | +0.25(+0.88%) |
Apr 02, 2018 | 28.88 | 28.89 | 28.09 | 28.32 | 6,226 | -0.63(-2.18%) |
Mar 29, 2018 | 28.95 | 28.95 | 28.95 | 0 | +0.25(+0.87%) | |
Mar 28, 2018 | 28.86 | 28.86 | 28.64 | 28.70 | 4,566 | -0.34(-1.17%) |
Mar 27, 2018 | 29.08 | 29.16 | 29.04 | 29.04 | 1,839 | -0.18(-0.62%) |
Mar 26, 2018 | 28.89 | 29.22 | 28.75 | 29.22 | 7,149 | +0.60(+2.10%) |
Mar 23, 2018 | 29.27 | 29.27 | 28.62 | 28.62 | 6,502 | -0.54(-1.85%) |
Mar 22, 2018 | 29.62 | 29.69 | 29.16 | 29.16 | 3,896 | -0.76(-2.54%) |
Mar 21, 2018 | 29.81 | 29.99 | 29.78 | 29.92 | 5,984 | +0.13(+0.44%) |
Mar 20, 2018 | 29.81 | 29.84 | 29.75 | 29.79 | 4,926 | +0.03(+0.10%) |
Mar 19, 2018 | 30.02 | 30.04 | 29.75 | 29.76 | 14,933 | -0.49(-1.62%) |
Mar 16, 2018 | 30.28 | 30.32 | 30.25 | 30.25 | 4,161 | +0.15(+0.51%) |
Mar 15, 2018 | 30.19 | 30.25 | 30.04 | 30.10 | 5,494 | -0.14(-0.47%) |
Mar 14, 2018 | 30.42 | 30.43 | 30.22 | 30.24 | 13,168 | -0.22(-0.72%) |
Mar 13, 2018 | 30.72 | 30.81 | 30.46 | 30.46 | 17,393 | -0.12(-0.39%) |
Mar 12, 2018 | 30.48 | 30.61 | 30.48 | 30.58 | 6,631 | +0.17(+0.56%) |
Mar 09, 2018 | 30.26 | 30.41 | 30.20 | 30.41 | 4,302 | +0.42(+1.41%) |
Mar 08, 2018 | 30.15 | 30.15 | 29.99 | 29.99 | 1,883 | +0.00(+0.00%) |
Mar 07, 2018 | 29.98 | 30.02 | 29.82 | 29.99 | 6,016 | -0.10(-0.35%) |
Mar 06, 2018 | 29.90 | 30.14 | 29.88 | 30.09 | 4,615 | +0.24(+0.80%) |
Mar 05, 2018 | 29.45 | 29.89 | 29.45 | 29.85 | 4,424 | +0.37(+1.25%) |
Mar 02, 2018 | 28.97 | 29.51 | 28.97 | 29.48 | 21,489 | +0.33(+1.13%) |
Mar 01, 2018 | 29.67 | 29.68 | 29.08 | 29.15 | 10,466 | -0.59(-1.98%) |
Feb 28, 2018 | 30.02 | 30.02 | 29.72 | 29.74 | 10,216 | -0.30(-1.00%) |
Feb 27, 2018 | 30.39 | 30.46 | 30.02 | 30.04 | 5,731 | -0.19(-0.63%) |
Feb 26, 2018 | 30.11 | 30.23 | 29.97 | 30.23 | 1,812 | +0.33(+1.10%) |
Feb 23, 2018 | 29.89 | 29.90 | 29.60 | 29.90 | 9,590 | +0.45(+1.55%) |
Feb 22, 2018 | 29.45 | 29.45 | 15,004 | -0.25(-0.83%) | ||
Feb 21, 2018 | 29.76 | 29.78 | 29.69 | 29.69 | 3,493 | +0.09(+0.30%) |
Feb 20, 2018 | 29.65 | 29.86 | 29.60 | 29.60 | 10,380 | -0.19(-0.64%) |
Feb 16, 2018 | 29.79 | 29.79 | 29.79 | 0 | +0.08(+0.27%) | |
Feb 15, 2018 | 29.59 | 29.71 | 29.37 | 29.71 | 13,652 | +0.29(+0.99%) |
Feb 14, 2018 | 28.74 | 29.42 | 28.74 | 29.42 | 2,258 | +0.54(+1.87%) |
Feb 13, 2018 | 28.68 | 28.89 | 28.68 | 28.88 | 6,789 | +0.10(+0.35%) |
Feb 12, 2018 | 28.74 | 28.87 | 28.74 | 28.78 | 15,659 | +0.38(+1.34%) |
Feb 09, 2018 | 28.52 | 28.52 | 27.56 | 28.40 | 17,735 | +0.02(+0.07%) |
Feb 08, 2018 | 29.13 | 29.13 | 28.38 | 28.38 | 15,467 | -0.81(-2.79%) |
Feb 07, 2018 | 29.22 | 29.50 | 29.17 | 29.19 | 15,791 | +0.09(+0.33%) |
Feb 06, 2018 | 28.02 | 29.28 | 28.00 | 29.10 | 71,448 | +0.21(+0.73%) |
Feb 05, 2018 | 29.41 | 29.69 | 28.85 | 28.89 | 12,828 | -0.81(-2.73%) |
Feb 02, 2018 | 29.98 | 30.01 | 29.67 | 29.70 | 4,133 | -0.76(-2.50%) |