Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 25.14 | 25.22 | 24.90 | 25.10 | 886,697 | -0.04(-0.17%) |
Feb 27, 2019 | 24.93 | 25.15 | 24.66 | 25.15 | 659,087 | +0.31(+1.24%) |
Feb 26, 2019 | 24.89 | 25.04 | 24.68 | 24.84 | 1,012,219 | -0.06(-0.24%) |
Feb 25, 2019 | 24.98 | 25.10 | 24.81 | 24.90 | 1,443,188 | -0.09(-0.34%) |
Feb 22, 2019 | 24.88 | 25.25 | 24.78 | 24.98 | 699,930 | +0.05(+0.21%) |
Feb 21, 2019 | 25.19 | 25.29 | 24.76 | 24.93 | 348,424 | -0.29(-1.15%) |
Feb 20, 2019 | 25.16 | 25.40 | 25.10 | 25.22 | 814,114 | -0.55(-2.13%) |
Feb 19, 2019 | 25.94 | 25.98 | 25.51 | 25.77 | 747,500 | -0.14(-0.53%) |
Feb 15, 2019 | 25.58 | 26.24 | 25.58 | 25.91 | 1,054,388 | +0.33(+1.31%) |
Feb 14, 2019 | 25.48 | 26.04 | 25.48 | 25.58 | 996,130 | -0.25(-0.96%) |
Feb 13, 2019 | 25.96 | 26.11 | 25.82 | 25.82 | 586,366 | -0.05(-0.20%) |
Feb 12, 2019 | 25.46 | 26.00 | 25.42 | 25.88 | 1,798,085 | +0.44(+1.72%) |
Feb 11, 2019 | 25.63 | 25.70 | 25.37 | 25.44 | 918,932 | -0.12(-0.47%) |
Feb 08, 2019 | 25.60 | 25.71 | 25.26 | 25.56 | 666,083 | -0.15(-0.60%) |
Feb 07, 2019 | 25.92 | 26.01 | 24.92 | 25.71 | 1,276,133 | -0.26(-0.99%) |
Feb 06, 2019 | 26.19 | 26.27 | 25.92 | 25.97 | 727,416 | -0.26(-0.98%) |
Feb 05, 2019 | 26.08 | 26.27 | 25.73 | 26.23 | 1,096,312 | +0.21(+0.82%) |
Feb 04, 2019 | 25.12 | 26.12 | 25.03 | 26.01 | 996,832 | +0.87(+3.44%) |
Feb 01, 2019 | 25.22 | 25.70 | 24.92 | 25.15 | 862,862 | +0.06(+0.24%) |
Jan 31, 2019 | 23.99 | 25.16 | 23.69 | 25.09 | 1,399,648 | +1.37(+5.78%) |
Jan 30, 2019 | 23.87 | 23.87 | 23.25 | 23.72 | 842,599 | -0.01(-0.04%) |
Jan 29, 2019 | 23.73 | 23.99 | 23.65 | 23.72 | 343,245 | -0.03(-0.14%) |
Jan 28, 2019 | 23.67 | 24.03 | 23.54 | 23.76 | 268,249 | -0.15(-0.64%) |
Jan 25, 2019 | 23.52 | 24.20 | 23.39 | 23.91 | 651,844 | +0.61(+2.61%) |
Jan 24, 2019 | 23.46 | 23.65 | 23.19 | 23.30 | 499,344 | -0.05(-0.22%) |
Jan 23, 2019 | 23.27 | 23.63 | 23.09 | 23.36 | 1,118,282 | +0.10(+0.44%) |
Jan 22, 2019 | 24.41 | 24.41 | 23.08 | 23.25 | 1,416,545 | -1.21(-4.94%) |
Jan 18, 2019 | 24.19 | 24.93 | 23.82 | 24.46 | 1,407,446 | +0.57(+2.40%) |
Jan 17, 2019 | 23.48 | 23.95 | 23.23 | 23.89 | 763,477 | +0.24(+1.01%) |
Jan 16, 2019 | 23.55 | 24.18 | 23.55 | 23.65 | 870,371 | +0.26(+1.10%) |
Jan 15, 2019 | 22.87 | 23.75 | 22.77 | 23.39 | 1,095,036 | +0.49(+2.13%) |
Jan 14, 2019 | 22.29 | 22.94 | 22.06 | 22.90 | 2,660,815 | +0.33(+1.44%) |
Jan 11, 2019 | 22.69 | 22.73 | 22.34 | 22.58 | 1,549,020 | -0.13(-0.57%) |
Jan 10, 2019 | 22.98 | 22.98 | 22.71 | 22.71 | 1,199,220 | -0.35(-1.52%) |
Jan 09, 2019 | 22.97 | 23.12 | 22.70 | 23.06 | 1,100,105 | +0.13(+0.56%) |
Jan 08, 2019 | 22.87 | 23.10 | 22.44 | 22.93 | 730,150 | +0.43(+1.90%) |
Jan 07, 2019 | 21.82 | 22.57 | 21.44 | 22.50 | 1,103,927 | +0.76(+3.51%) |
Jan 04, 2019 | 20.65 | 21.81 | 20.65 | 21.74 | 765,289 | +1.28(+6.24%) |
Jan 03, 2019 | 21.18 | 21.29 | 20.38 | 20.46 | 920,565 | -0.81(-3.79%) |
Jan 02, 2019 | 20.55 | 21.47 | 20.53 | 21.27 | 601,649 | +0.24(+1.14%) |
Dec 31, 2018 | 20.79 | 21.09 | 20.37 | 21.03 | 1,551,587 | +0.33(+1.57%) |
Dec 28, 2018 | 20.99 | 21.31 | 20.56 | 20.70 | 2,590,804 | -0.26(-1.23%) |
Dec 27, 2018 | 20.59 | 20.96 | 20.29 | 20.96 | 1,457,622 | -0.02(-0.08%) |
Dec 26, 2018 | 20.33 | 20.99 | 19.76 | 20.97 | 2,090,442 | +0.63(+3.07%) |
Dec 24, 2018 | 19.85 | 20.67 | 19.77 | 20.35 | 989,963 | +0.00(+0.00%) |
Dec 21, 2018 | 19.57 | 21.02 | 19.57 | 20.35 | 3,089,753 | +0.75(+3.80%) |
Dec 20, 2018 | 19.94 | 20.18 | 19.39 | 19.60 | 1,415,807 | -0.45(-2.26%) |
Dec 19, 2018 | 20.55 | 21.05 | 19.83 | 20.06 | 1,556,540 | -0.51(-2.46%) |
Dec 18, 2018 | 20.73 | 21.26 | 20.55 | 20.56 | 1,729,830 | -0.01(-0.04%) |
Dec 17, 2018 | 20.79 | 20.99 | 20.47 | 20.57 | 2,066,219 | -0.23(-1.11%) |
Dec 14, 2018 | 21.25 | 21.34 | 20.55 | 20.80 | 1,134,921 | -0.59(-2.76%) |
Dec 13, 2018 | 21.85 | 21.95 | 21.29 | 21.39 | 1,734,169 | -0.35(-1.62%) |
Dec 12, 2018 | 21.61 | 21.99 | 21.36 | 21.75 | 1,186,387 | +0.45(+2.09%) |
Dec 11, 2018 | 22.12 | 22.49 | 21.07 | 21.30 | 1,586,414 | -0.44(-2.01%) |
Dec 10, 2018 | 22.31 | 22.65 | 21.69 | 21.74 | 1,627,021 | -0.62(-2.76%) |
Dec 07, 2018 | 22.92 | 23.17 | 22.34 | 22.35 | 853,641 | -0.56(-2.43%) |
Dec 06, 2018 | 22.29 | 22.95 | 21.98 | 22.91 | 1,803,316 | +0.25(+1.10%) |
Dec 04, 2018 | 24.48 | 24.53 | 22.48 | 22.66 | 1,452,965 | -1.89(-7.71%) |
Dec 03, 2018 | 24.75 | 24.80 | 24.35 | 24.56 | 1,017,065 | +0.40(+1.67%) |
Nov 30, 2018 | 24.51 | 24.65 | 24.02 | 24.15 | 598,039 | -0.34(-1.40%) |
Nov 29, 2018 | 24.26 | 24.59 | 23.96 | 24.50 | 1,028,409 | +0.21(+0.85%) |
Nov 28, 2018 | 24.09 | 24.50 | 23.59 | 24.29 | 1,547,799 | +0.21(+0.85%) |
Nov 27, 2018 | 24.56 | 24.70 | 23.96 | 24.08 | 580,827 | -0.66(-2.67%) |
Nov 26, 2018 | 24.74 | 25.25 | 24.59 | 24.74 | 1,298,706 | +0.15(+0.63%) |
Nov 23, 2018 | 23.72 | 24.64 | 23.46 | 24.59 | 504,552 | +0.60(+2.50%) |
Nov 21, 2018 | 23.99 | 23.99 | 23.99 | 0 | +1.55(+6.91%) | |
Nov 20, 2018 | 22.47 | 23.16 | 22.15 | 22.44 | 3,456,826 | -0.34(-1.50%) |
Nov 19, 2018 | 23.67 | 23.85 | 22.53 | 22.78 | 1,876,429 | -1.34(-5.54%) |
Nov 16, 2018 | 24.10 | 24.21 | 23.90 | 24.12 | 2,054,039 | -0.09(-0.39%) |
Nov 15, 2018 | 24.20 | 24.46 | 23.86 | 24.21 | 1,394,391 | +0.02(+0.07%) |
Nov 14, 2018 | 24.95 | 25.13 | 24.01 | 24.20 | 1,399,693 | -0.71(-2.86%) |
Nov 13, 2018 | 25.22 | 25.54 | 24.80 | 24.91 | 1,900,466 | -0.33(-1.29%) |
Nov 12, 2018 | 26.13 | 26.35 | 25.16 | 25.23 | 1,078,676 | -0.98(-3.73%) |
Nov 09, 2018 | 26.97 | 27.14 | 26.12 | 26.21 | 704,598 | -1.00(-3.68%) |
Nov 08, 2018 | 27.13 | 27.57 | 26.85 | 27.21 | 795,104 | +0.01(+0.03%) |
Nov 07, 2018 | 26.49 | 27.22 | 26.39 | 27.20 | 790,209 | +0.97(+3.69%) |
Nov 06, 2018 | 25.76 | 26.29 | 25.76 | 26.24 | 384,397 | +0.50(+1.93%) |
Nov 05, 2018 | 25.34 | 25.98 | 25.22 | 25.74 | 620,869 | +0.41(+1.62%) |
Nov 02, 2018 | 26.48 | 26.87 | 25.28 | 25.33 | 1,465,336 | -0.88(-3.37%) |
Nov 01, 2018 | 25.40 | 26.28 | 25.11 | 26.21 | 1,237,578 | +1.00(+3.98%) |
Oct 31, 2018 | 25.96 | 26.01 | 24.29 | 25.21 | 3,001,608 | -0.43(-1.67%) |
Oct 30, 2018 | 25.27 | 25.88 | 25.16 | 25.64 | 1,218,836 | +0.33(+1.32%) |
Oct 29, 2018 | 26.43 | 26.65 | 25.11 | 25.30 | 1,877,321 | -0.67(-2.57%) |
Oct 26, 2018 | 25.15 | 26.15 | 24.86 | 25.97 | 1,884,454 | +0.39(+1.51%) |
Oct 25, 2018 | 24.61 | 25.95 | 24.47 | 25.58 | 1,771,562 | +1.29(+5.33%) |
Oct 24, 2018 | 25.24 | 25.27 | 24.01 | 24.29 | 1,948,275 | -0.96(-3.80%) |
Oct 23, 2018 | 24.90 | 25.30 | 24.02 | 25.25 | 2,554,250 | -0.02(-0.07%) |
Oct 22, 2018 | 25.51 | 25.52 | 25.17 | 25.27 | 1,775,354 | +0.00(+0.00%) |
Oct 19, 2018 | 26.11 | 26.11 | 25.14 | 25.27 | 2,172,853 | -0.75(-2.90%) |
Oct 18, 2018 | 27.01 | 27.08 | 25.93 | 26.02 | 1,220,141 | -1.12(-4.14%) |
Oct 17, 2018 | 27.20 | 27.42 | 26.92 | 27.14 | 877,156 | -0.05(-0.19%) |
Oct 16, 2018 | 26.92 | 27.31 | 26.74 | 27.19 | 970,315 | +0.51(+1.89%) |
Oct 15, 2018 | 26.52 | 26.99 | 26.24 | 26.69 | 915,886 | +0.08(+0.29%) |
Oct 12, 2018 | 26.81 | 27.05 | 26.21 | 26.61 | 1,027,077 | +0.33(+1.27%) |
Oct 11, 2018 | 26.83 | 27.52 | 26.18 | 26.28 | 2,191,410 | -0.63(-2.32%) |
Oct 10, 2018 | 28.22 | 28.22 | 26.84 | 26.90 | 2,607,215 | -1.24(-4.41%) |
Oct 09, 2018 | 28.20 | 28.36 | 27.97 | 28.15 | 805,162 | -0.19(-0.67%) |
Oct 08, 2018 | 28.70 | 28.93 | 28.11 | 28.33 | 1,048,465 | -0.65(-2.25%) |
Oct 05, 2018 | 30.11 | 30.20 | 28.91 | 28.99 | 2,025,911 | -1.13(-3.76%) |
Oct 04, 2018 | 30.84 | 31.13 | 29.86 | 30.12 | 949,018 | -0.91(-2.93%) |
Oct 03, 2018 | 30.39 | 31.20 | 30.39 | 31.02 | 2,083,547 | +0.67(+2.20%) |
Oct 02, 2018 | 30.40 | 30.78 | 30.23 | 30.36 | 827,797 | -0.05(-0.17%) |
Oct 01, 2018 | 30.36 | 30.68 | 30.12 | 30.41 | 1,243,819 | +0.81(+2.72%) |
Sep 28, 2018 | 29.77 | 30.07 | 29.39 | 29.60 | 508,170 | -0.33(-1.09%) |
Sep 27, 2018 | 30.56 | 30.66 | 29.80 | 29.93 | 837,374 | -0.54(-1.77%) |
Sep 26, 2018 | 30.84 | 31.01 | 30.33 | 30.47 | 528,736 | -0.48(-1.55%) |
Sep 25, 2018 | 30.86 | 31.14 | 30.73 | 30.95 | 804,124 | +0.19(+0.61%) |
Sep 24, 2018 | 30.82 | 31.05 | 30.51 | 30.76 | 984,323 | -0.15(-0.47%) |
Sep 21, 2018 | 30.31 | 31.26 | 30.31 | 30.90 | 1,311,158 | +0.74(+2.44%) |
Sep 20, 2018 | 29.65 | 30.60 | 29.47 | 30.17 | 1,785,490 | +0.66(+2.24%) |
Sep 19, 2018 | 29.48 | 29.62 | 29.13 | 29.51 | 442,620 | +0.08(+0.26%) |
Sep 18, 2018 | 29.22 | 29.54 | 29.09 | 29.43 | 736,201 | +0.24(+0.82%) |
Sep 17, 2018 | 29.36 | 29.53 | 29.05 | 29.19 | 800,966 | -0.28(-0.96%) |
Sep 14, 2018 | 29.27 | 29.60 | 29.27 | 29.47 | 644,841 | +0.27(+0.94%) |
Sep 13, 2018 | 29.38 | 29.81 | 29.17 | 29.20 | 492,735 | -0.10(-0.35%) |
Sep 12, 2018 | 29.30 | 29.38 | 29.05 | 29.30 | 259,635 | -0.07(-0.23%) |
Sep 11, 2018 | 28.85 | 29.41 | 28.81 | 29.37 | 436,471 | +0.37(+1.27%) |
Sep 10, 2018 | 28.84 | 29.09 | 28.57 | 29.00 | 955,610 | +0.33(+1.14%) |
Sep 07, 2018 | 28.83 | 29.07 | 28.65 | 28.68 | 392,857 | -0.45(-1.53%) |
Sep 06, 2018 | 29.45 | 29.53 | 28.92 | 29.12 | 732,886 | -0.32(-1.08%) |
Sep 05, 2018 | 29.68 | 29.77 | 29.30 | 29.44 | 489,536 | -0.31(-1.04%) |
Sep 04, 2018 | 29.56 | 29.79 | 29.39 | 29.75 | 555,483 | +0.16(+0.55%) |
Aug 31, 2018 | 29.59 | 29.59 | 29.59 | 0 | +0.10(+0.35%) | |
Aug 30, 2018 | 29.72 | 29.75 | 29.41 | 29.48 | 271,557 | -0.29(-0.98%) |
Aug 29, 2018 | 29.85 | 29.88 | 29.57 | 29.77 | 324,131 | +0.00(+0.00%) |
Aug 28, 2018 | 29.82 | 29.99 | 29.72 | 29.77 | 390,845 | +0.03(+0.09%) |
Aug 27, 2018 | 29.84 | 29.89 | 29.69 | 29.75 | 385,462 | +0.02(+0.06%) |
Aug 24, 2018 | 29.72 | 29.89 | 29.56 | 29.73 | 361,461 | +0.17(+0.58%) |
Aug 23, 2018 | 29.65 | 29.70 | 29.52 | 29.56 | 300,940 | -0.10(-0.35%) |
Aug 22, 2018 | 29.43 | 29.72 | 29.11 | 29.66 | 353,313 | +0.23(+0.79%) |
Aug 21, 2018 | 29.42 | 29.58 | 29.28 | 29.43 | 702,524 | +0.12(+0.41%) |
Aug 20, 2018 | 28.93 | 29.35 | 28.75 | 29.31 | 641,256 | +0.42(+1.45%) |
Aug 17, 2018 | 28.76 | 28.93 | 28.51 | 28.89 | 551,003 | +0.08(+0.27%) |
Aug 16, 2018 | 29.06 | 29.43 | 28.76 | 28.81 | 637,971 | -0.48(-1.64%) |
Aug 15, 2018 | 29.23 | 29.47 | 29.16 | 29.29 | 336,509 | -0.17(-0.58%) |
Aug 14, 2018 | 29.40 | 29.57 | 29.21 | 29.47 | 515,567 | +0.31(+1.06%) |
Aug 13, 2018 | 29.51 | 29.65 | 29.07 | 29.16 | 418,631 | -0.44(-1.48%) |
Aug 10, 2018 | 29.82 | 29.87 | 29.40 | 29.59 | 538,749 | -0.47(-1.57%) |
Aug 09, 2018 | 30.63 | 30.75 | 30.02 | 30.07 | 517,150 | -0.57(-1.85%) |
Aug 08, 2018 | 30.66 | 30.84 | 30.48 | 30.63 | 721,166 | -0.14(-0.45%) |
Aug 07, 2018 | 30.25 | 30.85 | 30.04 | 30.77 | 1,486,992 | +0.56(+1.84%) |
Aug 06, 2018 | 29.80 | 30.46 | 29.73 | 30.21 | 1,243,529 | +0.44(+1.47%) |
Aug 03, 2018 | 29.42 | 29.92 | 29.21 | 29.77 | 1,644,958 | +0.55(+1.88%) |
Aug 02, 2018 | 29.13 | 29.70 | 28.33 | 29.23 | 2,437,958 | -0.83(-2.77%) |
Aug 01, 2018 | 30.42 | 30.42 | 29.67 | 30.06 | 1,416,016 | -0.36(-1.18%) |
Jul 31, 2018 | 30.01 | 30.50 | 29.90 | 30.42 | 573,814 | +0.51(+1.72%) |
Jul 30, 2018 | 30.02 | 30.18 | 29.83 | 29.90 | 795,775 | -0.11(-0.37%) |
Jul 27, 2018 | 29.88 | 30.07 | 29.60 | 30.01 | 615,313 | +0.15(+0.49%) |
Jul 26, 2018 | 30.31 | 30.51 | 29.78 | 29.87 | 739,246 | -0.45(-1.47%) |
Jul 25, 2018 | 30.77 | 30.83 | 30.27 | 30.31 | 612,920 | -0.40(-1.31%) |
Jul 24, 2018 | 30.65 | 30.84 | 30.53 | 30.72 | 709,748 | +0.11(+0.36%) |
Jul 23, 2018 | 30.29 | 30.69 | 30.13 | 30.60 | 461,668 | +0.27(+0.90%) |
Jul 20, 2018 | 30.36 | 30.36 | 30.00 | 30.33 | 1,381,376 | -0.17(-0.56%) |
Jul 19, 2018 | 31.12 | 31.13 | 30.44 | 30.50 | 814,346 | -0.60(-1.93%) |
Jul 18, 2018 | 30.86 | 31.26 | 30.76 | 31.10 | 817,734 | +0.24(+0.78%) |
Jul 17, 2018 | 30.78 | 31.02 | 30.67 | 30.86 | 920,943 | +0.09(+0.28%) |
Jul 16, 2018 | 30.81 | 30.87 | 30.53 | 30.78 | 618,844 | -0.17(-0.55%) |
Jul 13, 2018 | 30.71 | 30.99 | 30.52 | 30.95 | 736,353 | +0.21(+0.67%) |
Jul 12, 2018 | 30.46 | 30.88 | 30.34 | 30.74 | 1,064,670 | +0.40(+1.33%) |
Jul 11, 2018 | 30.07 | 30.46 | 29.97 | 30.34 | 699,159 | +0.02(+0.06%) |
Jul 10, 2018 | 30.32 | 30.47 | 30.04 | 30.32 | 1,122,530 | +0.09(+0.28%) |
Jul 09, 2018 | 29.88 | 30.32 | 29.86 | 30.24 | 1,388,170 | +0.36(+1.20%) |
Jul 06, 2018 | 29.73 | 30.17 | 29.64 | 29.88 | 879,488 | +0.09(+0.32%) |
Jul 05, 2018 | 29.13 | 29.96 | 28.72 | 29.78 | 1,528,616 | +0.78(+2.69%) |
Jul 03, 2018 | 29.00 | 29.00 | 29.00 | 0 | +0.65(+2.30%) | |
Jul 02, 2018 | 27.01 | 28.42 | 26.99 | 28.35 | 1,244,265 | +1.05(+3.83%) |
Jun 29, 2018 | 26.95 | 27.46 | 26.80 | 27.31 | 793,800 | +0.63(+2.34%) |
Jun 28, 2018 | 26.35 | 26.74 | 26.23 | 26.68 | 573,689 | +0.33(+1.24%) |
Jun 27, 2018 | 26.49 | 26.75 | 26.35 | 26.36 | 488,255 | -0.10(-0.39%) |
Jun 26, 2018 | 26.20 | 26.59 | 25.81 | 26.46 | 937,290 | +0.35(+1.35%) |
Jun 25, 2018 | 27.24 | 27.24 | 25.92 | 26.11 | 988,795 | -1.11(-4.09%) |
Jun 22, 2018 | 27.31 | 27.42 | 26.95 | 27.22 | 809,337 | +0.07(+0.25%) |
Jun 21, 2018 | 27.40 | 27.40 | 26.77 | 27.15 | 347,473 | -0.12(-0.44%) |
Jun 20, 2018 | 27.23 | 27.50 | 27.15 | 27.27 | 528,248 | +0.15(+0.57%) |
Jun 19, 2018 | 26.89 | 27.29 | 26.84 | 27.12 | 701,430 | -0.46(-1.68%) |
Jun 18, 2018 | 27.44 | 27.66 | 27.24 | 27.58 | 726,264 | +0.09(+0.31%) |
Jun 15, 2018 | 27.66 | 27.17 | 27.49 | 836,686 | -0.16(-0.59%) | |
Jun 14, 2018 | 27.72 | 27.80 | 27.22 | 27.66 | 712,621 | +0.15(+0.53%) |
Jun 13, 2018 | 27.49 | 28.98 | 27.29 | 27.51 | 1,469,526 | +0.09(+0.34%) |
Jun 12, 2018 | 27.83 | 27.90 | 27.19 | 27.42 | 819,387 | -0.28(-1.02%) |
Jun 11, 2018 | 27.65 | 28.15 | 27.64 | 27.70 | 342,264 | +0.08(+0.28%) |
Jun 08, 2018 | 27.49 | 27.82 | 27.42 | 27.62 | 447,888 | +0.04(+0.16%) |
Jun 07, 2018 | 27.61 | 27.72 | 27.34 | 27.58 | 364,837 | -0.03(-0.12%) |
Jun 06, 2018 | 27.28 | 27.61 | 636,445 | -0.05(-0.19%) | ||
Jun 05, 2018 | 27.46 | 27.73 | 27.46 | 27.67 | 479,396 | +0.09(+0.34%) |
Jun 04, 2018 | 27.72 | 27.96 | 27.37 | 27.57 | 484,320 | -0.13(-0.46%) |
Jun 01, 2018 | 27.04 | 27.86 | 27.04 | 27.70 | 1,331,245 | +0.87(+3.22%) |
May 31, 2018 | 26.89 | 27.04 | 26.71 | 26.84 | 654,343 | -0.14(-0.51%) |
May 30, 2018 | 26.97 | 27.25 | 26.82 | 26.97 | 707,164 | +0.07(+0.25%) |
May 29, 2018 | 26.95 | 27.06 | 26.55 | 26.90 | 878,464 | -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 | 26.18 | 26.79 | 1,522,652 | +0.40(+1.53%) |
May 23, 2018 | 26.14 | 26.44 | 25.76 | 26.39 | 993,304 | +0.13(+0.49%) |
May 22, 2018 | 26.28 | 26.36 | 25.83 | 26.26 | 1,035,962 | -0.01(-0.03%) |
May 21, 2018 | 25.28 | 26.46 | 25.25 | 26.27 | 1,613,221 | +1.18(+4.71%) |
May 18, 2018 | 25.45 | 25.56 | 25.06 | 25.09 | 421,052 | -0.45(-1.78%) |
May 17, 2018 | 25.38 | 25.82 | 25.31 | 25.54 | 734,784 | -0.22(-0.86%) |
May 16, 2018 | 25.47 | 25.88 | 25.37 | 25.76 | 621,395 | +0.30(+1.18%) |
May 15, 2018 | 25.68 | 25.70 | 25.45 | 25.46 | 858,656 | -0.27(-1.03%) |
May 14, 2018 | 25.98 | 26.10 | 25.67 | 25.73 | 1,729,208 | -0.21(-0.83%) |
May 11, 2018 | 26.14 | 26.19 | 25.88 | 25.94 | 2,193,958 | -0.24(-0.92%) |
May 10, 2018 | 25.95 | 26.40 | 25.86 | 26.18 | 1,584,996 | +0.20(+0.76%) |
May 09, 2018 | 26.35 | 26.53 | 25.74 | 25.99 | 1,655,949 | -0.34(-1.30%) |
May 08, 2018 | 26.61 | 26.85 | 26.18 | 26.33 | 1,235,710 | -0.57(-2.10%) |
May 07, 2018 | 26.69 | 27.18 | 26.61 | 26.89 | 994,249 | +0.21(+0.77%) |
May 04, 2018 | 26.05 | 27.43 | 25.94 | 26.69 | 1,430,100 | +0.41(+1.57%) |
May 03, 2018 | 25.19 | 26.54 | 24.69 | 26.28 | 3,885,891 | +0.88(+3.48%) |
May 02, 2018 | 24.54 | 25.42 | 24.45 | 25.40 | 2,370,449 | +0.89(+3.64%) |
May 01, 2018 | 24.65 | 24.70 | 24.07 | 24.50 | 2,147,282 | -0.21(-0.83%) |
Apr 30, 2018 | 24.42 | 25.12 | 24.35 | 24.71 | 754,350 | +0.32(+1.30%) |
Apr 27, 2018 | 24.43 | 24.52 | 24.02 | 24.39 | 1,272,253 | -0.03(-0.14%) |
Apr 26, 2018 | 24.08 | 24.50 | 24.01 | 24.43 | 1,039,297 | +0.35(+1.46%) |
Apr 25, 2018 | 24.35 | 24.41 | 23.99 | 24.08 | 758,406 | -0.27(-1.13%) |
Apr 24, 2018 | 24.74 | 24.80 | 24.26 | 24.35 | 1,854,537 | -0.40(-1.63%) |
Apr 23, 2018 | 25.08 | 25.22 | 24.64 | 24.75 | 832,649 | -0.32(-1.26%) |
Apr 20, 2018 | 25.20 | 25.20 | 24.79 | 25.07 | 1,329,834 | -0.15(-0.58%) |
Apr 19, 2018 | 24.98 | 25.31 | 24.98 | 25.22 | 1,279,939 | +0.19(+0.75%) |
Apr 18, 2018 | 25.33 | 25.33 | 24.64 | 25.03 | 1,462,653 | -0.20(-0.78%) |
Apr 17, 2018 | 25.20 | 25.60 | 25.03 | 25.22 | 1,067,994 | +0.12(+0.48%) |
Apr 16, 2018 | 25.03 | 25.39 | 24.96 | 25.10 | 778,313 | +0.15(+0.58%) |
Apr 13, 2018 | 26.07 | 26.07 | 24.91 | 24.96 | 952,669 | -0.57(-2.22%) |
Apr 12, 2018 | 25.66 | 25.87 | 25.34 | 25.52 | 894,062 | -0.02(-0.07%) |
Apr 11, 2018 | 26.09 | 26.15 | 25.34 | 25.54 | 1,348,400 | -0.79(-2.99%) |
Apr 10, 2018 | 25.76 | 26.39 | 25.67 | 26.33 | 1,405,353 | +0.83(+3.26%) |
Apr 09, 2018 | 25.58 | 26.06 | 25.45 | 25.50 | 1,396,523 | +0.12(+0.47%) |
Apr 06, 2018 | 25.53 | 25.79 | 25.16 | 25.38 | 704,687 | -0.51(-1.95%) |
Apr 05, 2018 | 25.97 | 26.34 | 25.77 | 25.88 | 1,007,569 | +0.02(+0.07%) |
Apr 04, 2018 | 25.28 | 25.93 | 25.24 | 25.87 | 970,371 | +0.04(+0.17%) |
Apr 03, 2018 | 25.49 | 26.17 | 25.49 | 25.82 | 975,348 | +0.31(+1.21%) |
Apr 02, 2018 | 25.28 | 25.59 | 25.03 | 25.52 | 1,899,304 | +0.14(+0.54%) |
Mar 29, 2018 | 25.38 | 25.38 | 25.38 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 25.90 | 26.07 | 25.16 | 25.38 | 1,755,617 | -0.52(-2.02%) |
Mar 27, 2018 | 26.24 | 26.35 | 25.81 | 25.90 | 906,446 | -0.24(-0.92%) |
Mar 26, 2018 | 26.16 | 26.30 | 25.66 | 26.14 | 1,080,893 | +0.30(+1.16%) |
Mar 23, 2018 | 26.14 | 26.49 | 25.74 | 25.84 | 2,661,372 | -0.31(-1.18%) |
Mar 22, 2018 | 27.07 | 27.18 | 26.13 | 26.15 | 1,114,875 | -1.26(-4.60%) |
Mar 21, 2018 | 27.29 | 27.54 | 27.12 | 27.41 | 484,889 | +0.20(+0.72%) |
Mar 20, 2018 | 26.78 | 27.25 | 26.73 | 27.21 | 419,125 | +0.42(+1.57%) |
Mar 19, 2018 | 27.42 | 27.43 | 26.61 | 26.79 | 822,667 | -0.67(-2.43%) |
Mar 16, 2018 | 27.58 | 27.87 | 27.46 | 27.46 | 567,809 | -0.27(-0.99%) |
Mar 15, 2018 | 28.08 | 28.08 | 27.50 | 27.73 | 941,738 | -0.39(-1.40%) |
Mar 14, 2018 | 28.36 | 28.43 | 27.99 | 28.13 | 586,715 | -0.15(-0.55%) |
Mar 13, 2018 | 28.88 | 28.88 | 28.09 | 28.28 | 590,987 | -0.45(-1.58%) |
Mar 12, 2018 | 29.15 | 29.30 | 28.67 | 28.74 | 618,164 | -0.02(-0.06%) |
Mar 09, 2018 | 28.52 | 28.90 | 28.39 | 28.75 | 712,150 | +0.47(+1.67%) |
Mar 08, 2018 | 28.22 | 28.31 | 27.89 | 28.28 | 713,471 | +0.22(+0.79%) |
Mar 07, 2018 | 28.21 | 28.06 | 1,057,848 | -0.09(-0.30%) | ||
Mar 06, 2018 | 27.85 | 28.28 | 27.53 | 28.15 | 841,200 | +0.34(+1.23%) |
Mar 05, 2018 | 27.34 | 27.85 | 27.02 | 27.80 | 645,728 | +0.34(+1.25%) |
Mar 02, 2018 | 27.17 | 27.51 | 26.70 | 27.46 | 1,098,814 | +0.05(+0.19%) |