Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 25.47 | 25.58 | 24.69 | 24.95 | 305,693 | -0.59(-2.33%) |
Feb 27, 2019 | 25.19 | 25.89 | 25.13 | 25.55 | 336,144 | +0.29(+1.14%) |
Feb 26, 2019 | 24.98 | 25.46 | 24.53 | 25.26 | 265,246 | +0.29(+1.16%) |
Feb 25, 2019 | 25.03 | 25.63 | 24.81 | 24.97 | 236,226 | -0.15(-0.61%) |
Feb 22, 2019 | 25.03 | 25.39 | 24.64 | 25.12 | 345,651 | -0.11(-0.43%) |
Feb 21, 2019 | 24.72 | 25.25 | 24.47 | 25.23 | 555,792 | +0.25(+1.01%) |
Feb 20, 2019 | 26.55 | 27.54 | 24.63 | 24.98 | 895,583 | -1.35(-5.14%) |
Feb 19, 2019 | 29.51 | 30.97 | 25.79 | 26.33 | 1,235,392 | -5.42(-17.06%) |
Feb 15, 2019 | 31.27 | 31.82 | 31.11 | 31.75 | 184,472 | +0.71(+2.29%) |
Feb 14, 2019 | 31.24 | 31.31 | 30.84 | 31.04 | 131,256 | -0.34(-1.09%) |
Feb 13, 2019 | 31.25 | 31.61 | 31.25 | 31.38 | 89,910 | +0.18(+0.58%) |
Feb 12, 2019 | 30.67 | 31.43 | 30.67 | 31.20 | 112,402 | +0.66(+2.15%) |
Feb 11, 2019 | 30.35 | 30.56 | 30.15 | 30.54 | 120,957 | +0.20(+0.65%) |
Feb 08, 2019 | 29.05 | 30.37 | 29.05 | 30.34 | 308,601 | +1.28(+4.40%) |
Feb 07, 2019 | 29.05 | 29.29 | 28.72 | 29.06 | 144,360 | -0.13(-0.43%) |
Feb 06, 2019 | 29.29 | 29.55 | 28.88 | 29.19 | 101,882 | -0.14(-0.46%) |
Feb 05, 2019 | 29.11 | 29.51 | 29.00 | 29.33 | 115,915 | +0.23(+0.81%) |
Feb 04, 2019 | 28.90 | 29.15 | 28.77 | 29.09 | 97,809 | +0.23(+0.81%) |
Feb 01, 2019 | 28.98 | 29.10 | 28.52 | 28.86 | 123,129 | +0.03(+0.09%) |
Jan 31, 2019 | 28.45 | 28.95 | 28.45 | 28.83 | 106,669 | +0.40(+1.40%) |
Jan 30, 2019 | 28.01 | 28.75 | 28.01 | 28.43 | 140,199 | +0.36(+1.28%) |
Jan 29, 2019 | 27.85 | 28.25 | 27.78 | 28.07 | 94,632 | +0.23(+0.81%) |
Jan 28, 2019 | 27.70 | 28.13 | 27.63 | 27.85 | 115,031 | +0.01(+0.03%) |
Jan 25, 2019 | 27.65 | 28.28 | 27.65 | 27.84 | 109,596 | +0.22(+0.78%) |
Jan 24, 2019 | 27.26 | 27.77 | 27.25 | 27.62 | 115,408 | +0.16(+0.59%) |
Jan 23, 2019 | 27.49 | 27.59 | 27.20 | 27.46 | 131,197 | -0.02(-0.07%) |
Jan 22, 2019 | 27.11 | 27.48 | 26.78 | 27.48 | 145,174 | +0.23(+0.86%) |
Jan 18, 2019 | 27.28 | 27.68 | 27.11 | 27.24 | 221,855 | +0.00(+0.00%) |
Jan 17, 2019 | 27.09 | 27.24 | 26.71 | 27.24 | 165,641 | +0.10(+0.37%) |
Jan 16, 2019 | 27.23 | 27.50 | 27.02 | 27.14 | 180,701 | +0.01(+0.03%) |
Jan 15, 2019 | 27.33 | 27.33 | 26.81 | 27.13 | 146,038 | -0.12(-0.43%) |
Jan 14, 2019 | 27.63 | 28.13 | 27.21 | 27.25 | 177,331 | -0.49(-1.75%) |
Jan 11, 2019 | 27.68 | 28.28 | 27.50 | 27.74 | 398,341 | -0.03(-0.10%) |
Jan 10, 2019 | 27.32 | 28.26 | 27.32 | 27.77 | 192,321 | +0.37(+1.35%) |
Jan 09, 2019 | 26.95 | 27.52 | 26.87 | 27.40 | 262,156 | +0.42(+1.57%) |
Jan 08, 2019 | 27.04 | 27.27 | 26.86 | 26.97 | 282,486 | +0.06(+0.23%) |
Jan 07, 2019 | 26.58 | 27.42 | 26.41 | 26.91 | 327,022 | +0.35(+1.32%) |
Jan 04, 2019 | 26.63 | 27.10 | 26.44 | 26.56 | 360,515 | +0.09(+0.34%) |
Jan 03, 2019 | 25.49 | 26.72 | 25.45 | 26.47 | 241,329 | +0.94(+3.67%) |
Jan 02, 2019 | 25.38 | 26.04 | 25.04 | 25.53 | 203,915 | +0.05(+0.18%) |
Dec 31, 2018 | 25.50 | 25.81 | 25.25 | 25.48 | 182,032 | +0.08(+0.32%) |
Dec 28, 2018 | 25.51 | 25.83 | 25.12 | 25.40 | 237,274 | -0.01(-0.04%) |
Dec 27, 2018 | 25.46 | 25.83 | 24.89 | 25.41 | 178,471 | -0.37(-1.43%) |
Dec 26, 2018 | 25.01 | 25.82 | 24.80 | 25.78 | 311,856 | +0.78(+3.10%) |
Dec 24, 2018 | 24.56 | 25.33 | 24.17 | 25.01 | 142,431 | +0.38(+1.54%) |
Dec 21, 2018 | 26.46 | 26.46 | 24.54 | 24.63 | 541,549 | -1.90(-7.17%) |
Dec 20, 2018 | 26.93 | 27.16 | 26.27 | 26.53 | 248,917 | -0.40(-1.47%) |
Dec 19, 2018 | 27.57 | 27.82 | 26.71 | 26.93 | 326,580 | -0.81(-2.93%) |
Dec 18, 2018 | 28.91 | 29.27 | 27.68 | 27.74 | 256,460 | -1.24(-4.29%) |
Dec 17, 2018 | 29.18 | 29.45 | 28.80 | 28.98 | 336,093 | -0.32(-1.08%) |
Dec 14, 2018 | 29.85 | 30.04 | 29.23 | 29.30 | 142,875 | -0.73(-2.43%) |
Dec 13, 2018 | 29.88 | 30.66 | 29.88 | 30.03 | 259,324 | +0.20(+0.66%) |
Dec 12, 2018 | 29.46 | 30.21 | 29.24 | 29.83 | 191,925 | +0.64(+2.19%) |
Dec 11, 2018 | 29.11 | 29.89 | 29.05 | 29.19 | 241,040 | +0.34(+1.19%) |
Dec 10, 2018 | 29.12 | 29.12 | 28.29 | 28.85 | 294,850 | -0.17(-0.59%) |
Dec 07, 2018 | 28.65 | 29.42 | 28.65 | 29.02 | 237,607 | +0.20(+0.69%) |
Dec 06, 2018 | 28.35 | 28.85 | 28.12 | 28.82 | 234,650 | +0.25(+0.88%) |
Dec 04, 2018 | 29.79 | 29.79 | 28.37 | 28.57 | 238,938 | -1.23(-4.11%) |
Dec 03, 2018 | 30.61 | 30.89 | 29.75 | 29.79 | 391,949 | -0.54(-1.78%) |
Nov 30, 2018 | 29.92 | 30.85 | 29.77 | 30.34 | 414,204 | +0.43(+1.45%) |
Nov 29, 2018 | 29.64 | 30.27 | 29.44 | 29.90 | 237,874 | +0.14(+0.45%) |
Nov 28, 2018 | 27.54 | 30.07 | 27.54 | 29.77 | 675,344 | +2.17(+7.87%) |
Nov 27, 2018 | 27.42 | 27.74 | 27.42 | 27.59 | 219,995 | +0.17(+0.62%) |
Nov 26, 2018 | 27.48 | 28.11 | 27.34 | 27.42 | 242,214 | +0.08(+0.30%) |
Nov 23, 2018 | 27.59 | 27.82 | 27.29 | 27.34 | 49,695 | -0.36(-1.30%) |
Nov 21, 2018 | 27.70 | 27.70 | 27.70 | 0 | +0.30(+1.09%) | |
Nov 20, 2018 | 26.76 | 27.92 | 26.71 | 27.41 | 274,132 | +0.60(+2.25%) |
Nov 19, 2018 | 27.37 | 27.54 | 26.80 | 26.80 | 201,778 | -0.53(-1.95%) |
Nov 16, 2018 | 27.50 | 27.77 | 27.24 | 27.33 | 196,453 | -0.25(-0.91%) |
Nov 15, 2018 | 27.62 | 27.78 | 27.18 | 27.59 | 213,597 | -0.14(-0.52%) |
Nov 14, 2018 | 28.55 | 28.61 | 27.69 | 27.73 | 125,488 | -0.65(-2.29%) |
Nov 13, 2018 | 28.56 | 28.89 | 28.30 | 28.38 | 147,683 | -0.12(-0.41%) |
Nov 12, 2018 | 28.66 | 28.91 | 28.33 | 28.50 | 191,637 | -0.14(-0.50%) |
Nov 09, 2018 | 29.10 | 29.60 | 28.63 | 28.64 | 194,933 | -0.49(-1.69%) |
Nov 08, 2018 | 29.18 | 29.44 | 28.76 | 29.13 | 424,540 | -0.13(-0.46%) |
Nov 07, 2018 | 29.77 | 29.83 | 28.94 | 29.27 | 180,292 | -0.50(-1.69%) |
Nov 06, 2018 | 29.35 | 29.99 | 29.15 | 29.77 | 199,177 | +0.36(+1.22%) |
Nov 05, 2018 | 29.56 | 29.97 | 29.22 | 29.41 | 114,181 | -0.09(-0.30%) |
Nov 02, 2018 | 30.14 | 30.19 | 29.26 | 29.50 | 108,222 | -0.64(-2.11%) |
Nov 01, 2018 | 29.72 | 30.77 | 29.62 | 30.14 | 299,900 | +0.50(+1.70%) |
Oct 31, 2018 | 28.56 | 29.91 | 28.44 | 29.64 | 286,357 | +1.29(+4.56%) |
Oct 30, 2018 | 26.07 | 29.15 | 26.07 | 28.34 | 620,059 | -0.44(-1.53%) |
Oct 29, 2018 | 28.45 | 29.39 | 28.23 | 28.78 | 276,469 | +0.48(+1.68%) |
Oct 26, 2018 | 28.50 | 28.68 | 27.96 | 28.31 | 196,382 | -0.20(-0.69%) |
Oct 25, 2018 | 28.49 | 28.82 | 28.18 | 28.50 | 132,370 | +0.04(+0.13%) |
Oct 24, 2018 | 28.65 | 29.17 | 28.42 | 28.47 | 299,227 | -0.15(-0.53%) |
Oct 23, 2018 | 27.48 | 28.92 | 27.27 | 28.62 | 255,253 | +0.92(+3.34%) |
Oct 22, 2018 | 27.15 | 28.11 | 26.81 | 27.70 | 644,280 | +0.65(+2.39%) |
Oct 19, 2018 | 26.90 | 27.18 | 26.89 | 27.05 | 161,942 | +0.13(+0.50%) |
Oct 18, 2018 | 27.28 | 27.46 | 26.73 | 26.92 | 124,114 | -0.52(-1.90%) |
Oct 17, 2018 | 27.54 | 27.70 | 27.01 | 27.44 | 151,022 | -0.14(-0.52%) |
Oct 16, 2018 | 27.18 | 27.79 | 27.10 | 27.58 | 256,598 | +0.38(+1.39%) |
Oct 15, 2018 | 26.94 | 27.61 | 26.66 | 27.20 | 290,070 | +0.19(+0.70%) |
Oct 12, 2018 | 27.87 | 27.87 | 26.65 | 27.02 | 339,155 | -0.63(-2.27%) |
Oct 11, 2018 | 27.85 | 28.15 | 27.62 | 27.64 | 189,001 | -0.25(-0.90%) |
Oct 10, 2018 | 28.37 | 28.72 | 27.75 | 27.89 | 206,851 | -0.58(-2.05%) |
Oct 09, 2018 | 29.15 | 29.29 | 28.47 | 28.48 | 140,434 | -0.69(-2.37%) |
Oct 08, 2018 | 29.17 | 29.37 | 29.06 | 29.17 | 192,709 | -0.03(-0.09%) |
Oct 05, 2018 | 29.33 | 29.71 | 29.13 | 29.20 | 224,803 | -0.01(-0.03%) |
Oct 04, 2018 | 28.96 | 29.22 | 28.41 | 29.20 | 271,406 | +0.15(+0.52%) |
Oct 03, 2018 | 29.78 | 29.89 | 28.83 | 29.05 | 251,010 | -0.74(-2.50%) |
Oct 02, 2018 | 29.47 | 30.06 | 29.21 | 29.80 | 269,223 | +0.35(+1.19%) |
Oct 01, 2018 | 30.56 | 30.94 | 29.36 | 29.45 | 174,721 | -0.96(-3.16%) |
Sep 28, 2018 | 30.62 | 30.95 | 30.34 | 30.41 | 242,524 | -0.20(-0.65%) |
Sep 27, 2018 | 30.09 | 31.18 | 30.09 | 30.60 | 215,058 | +0.40(+1.34%) |
Sep 26, 2018 | 31.50 | 31.82 | 30.08 | 30.20 | 257,754 | -1.30(-4.13%) |
Sep 25, 2018 | 31.54 | 31.70 | 31.34 | 31.50 | 183,840 | +0.02(+0.06%) |
Sep 24, 2018 | 31.63 | 31.82 | 31.18 | 31.48 | 229,515 | -0.04(-0.14%) |
Sep 21, 2018 | 31.84 | 32.10 | 31.43 | 31.53 | 421,073 | -0.33(-1.04%) |
Sep 20, 2018 | 31.90 | 31.94 | 31.63 | 31.86 | 101,179 | -0.04(-0.11%) |
Sep 19, 2018 | 32.43 | 32.58 | 31.82 | 31.90 | 131,340 | -0.51(-1.58%) |
Sep 18, 2018 | 32.81 | 32.81 | 32.15 | 32.41 | 168,844 | -0.37(-1.12%) |
Sep 17, 2018 | 33.53 | 33.68 | 32.74 | 32.78 | 114,612 | -0.80(-2.38%) |
Sep 14, 2018 | 33.55 | 33.74 | 33.22 | 33.57 | 94,736 | +0.00(+0.00%) |
Sep 13, 2018 | 33.97 | 34.18 | 33.54 | 33.57 | 240,504 | -0.26(-0.77%) |
Sep 12, 2018 | 33.85 | 33.86 | 33.63 | 33.83 | 109,939 | +0.17(+0.51%) |
Sep 11, 2018 | 34.01 | 34.15 | 33.65 | 33.66 | 139,068 | -0.36(-1.05%) |
Sep 10, 2018 | 34.01 | 34.39 | 33.79 | 34.02 | 130,988 | +0.13(+0.37%) |
Sep 07, 2018 | 33.66 | 33.90 | 33.60 | 33.90 | 110,116 | +0.22(+0.67%) |
Sep 06, 2018 | 33.53 | 33.81 | 33.46 | 33.67 | 95,579 | +0.08(+0.24%) |
Sep 05, 2018 | 33.79 | 34.02 | 33.53 | 33.59 | 154,778 | -0.15(-0.45%) |
Sep 04, 2018 | 33.44 | 33.75 | 33.15 | 33.74 | 130,716 | +0.15(+0.45%) |
Aug 31, 2018 | 33.59 | 33.59 | 33.59 | 0 | +0.05(+0.16%) | |
Aug 30, 2018 | 34.05 | 34.24 | 33.33 | 33.54 | 291,433 | -0.63(-1.84%) |
Aug 29, 2018 | 34.27 | 34.51 | 33.97 | 34.17 | 143,011 | -0.11(-0.31%) |
Aug 28, 2018 | 34.53 | 34.83 | 34.27 | 34.27 | 149,525 | -0.22(-0.65%) |
Aug 27, 2018 | 34.27 | 34.53 | 34.09 | 34.50 | 127,892 | +0.39(+1.16%) |
Aug 24, 2018 | 33.98 | 34.25 | 33.91 | 34.10 | 138,983 | +0.04(+0.11%) |
Aug 23, 2018 | 34.18 | 34.32 | 33.82 | 34.07 | 148,828 | -0.21(-0.60%) |
Aug 22, 2018 | 34.03 | 34.36 | 33.99 | 34.27 | 107,331 | +0.17(+0.50%) |
Aug 21, 2018 | 34.05 | 34.47 | 33.99 | 34.10 | 118,372 | +0.04(+0.13%) |
Aug 20, 2018 | 34.33 | 34.47 | 33.93 | 34.06 | 120,973 | -0.13(-0.39%) |
Aug 17, 2018 | 34.04 | 34.22 | 33.84 | 34.19 | 189,360 | +0.06(+0.18%) |
Aug 16, 2018 | 34.36 | 34.45 | 34.02 | 34.13 | 121,597 | -0.22(-0.63%) |
Aug 15, 2018 | 34.44 | 34.75 | 34.24 | 34.35 | 240,318 | -0.14(-0.42%) |
Aug 14, 2018 | 34.23 | 34.79 | 34.23 | 34.49 | 251,260 | +0.25(+0.73%) |
Aug 13, 2018 | 34.18 | 34.57 | 33.93 | 34.24 | 218,978 | -0.09(-0.26%) |
Aug 10, 2018 | 34.48 | 34.85 | 34.24 | 34.33 | 193,797 | -0.51(-1.46%) |
Aug 09, 2018 | 34.68 | 35.17 | 34.51 | 34.84 | 269,798 | +0.24(+0.70%) |
Aug 08, 2018 | 33.99 | 34.81 | 33.79 | 34.60 | 276,134 | +0.55(+1.60%) |
Aug 07, 2018 | 33.87 | 34.33 | 33.74 | 34.05 | 250,854 | +0.09(+0.26%) |
Aug 06, 2018 | 33.45 | 34.25 | 33.37 | 33.96 | 365,019 | +0.40(+1.20%) |
Aug 03, 2018 | 33.10 | 34.30 | 33.10 | 33.56 | 349,215 | +0.59(+1.79%) |
Aug 02, 2018 | 31.88 | 33.42 | 31.37 | 32.97 | 267,428 | -0.24(-0.73%) |
Aug 01, 2018 | 32.59 | 34.47 | 32.47 | 33.21 | 476,369 | +0.77(+2.37%) |
Jul 31, 2018 | 32.54 | 32.56 | 30.65 | 32.44 | 1,301,624 | -3.80(-10.48%) |
Jul 30, 2018 | 36.47 | 37.04 | 36.10 | 36.24 | 221,128 | -0.28(-0.76%) |
Jul 27, 2018 | 37.29 | 37.32 | 36.37 | 36.52 | 241,127 | -0.70(-1.87%) |
Jul 26, 2018 | 36.58 | 37.42 | 36.55 | 37.21 | 344,210 | +0.75(+2.06%) |
Jul 25, 2018 | 37.10 | 37.10 | 36.09 | 36.46 | 161,182 | -0.61(-1.64%) |
Jul 24, 2018 | 37.76 | 37.99 | 37.06 | 37.07 | 276,011 | -0.70(-1.85%) |
Jul 23, 2018 | 38.17 | 38.23 | 37.55 | 37.77 | 139,283 | -0.50(-1.31%) |
Jul 20, 2018 | 38.54 | 38.54 | 38.09 | 38.27 | 113,063 | -0.14(-0.37%) |
Jul 19, 2018 | 38.16 | 38.47 | 38.09 | 38.41 | 94,689 | +0.09(+0.23%) |
Jul 18, 2018 | 38.83 | 38.83 | 37.94 | 38.32 | 124,942 | -0.51(-1.31%) |
Jul 17, 2018 | 38.84 | 39.33 | 38.78 | 38.83 | 70,802 | +0.05(+0.14%) |
Jul 16, 2018 | 39.42 | 39.45 | 38.77 | 38.78 | 111,621 | -0.64(-1.63%) |
Jul 13, 2018 | 39.53 | 39.74 | 39.38 | 39.42 | 64,250 | -0.21(-0.54%) |
Jul 12, 2018 | 39.91 | 39.91 | 39.51 | 39.64 | 57,037 | -0.18(-0.45%) |
Jul 11, 2018 | 39.83 | 40.15 | 39.80 | 39.82 | 71,785 | -0.13(-0.34%) |
Jul 10, 2018 | 40.21 | 40.44 | 39.82 | 39.95 | 127,162 | -0.19(-0.47%) |
Jul 09, 2018 | 40.15 | 40.42 | 40.01 | 40.14 | 101,575 | -0.09(-0.22%) |
Jul 06, 2018 | 39.96 | 40.45 | 39.82 | 40.23 | 149,145 | +0.27(+0.67%) |
Jul 05, 2018 | 39.73 | 40.02 | 39.48 | 39.96 | 122,051 | +0.36(+0.90%) |
Jul 03, 2018 | 39.60 | 39.60 | 39.60 | 0 | -0.02(-0.05%) | |
Jul 02, 2018 | 39.60 | 39.87 | 39.31 | 39.62 | 112,144 | -0.20(-0.49%) |
Jun 29, 2018 | 39.91 | 40.20 | 39.65 | 39.82 | 215,680 | -0.05(-0.13%) |
Jun 28, 2018 | 39.82 | 40.03 | 39.57 | 39.87 | 129,168 | +0.08(+0.20%) |
Jun 27, 2018 | 40.18 | 40.40 | 39.76 | 39.79 | 166,713 | -0.46(-1.13%) |
Jun 26, 2018 | 39.98 | 40.49 | 39.48 | 40.24 | 140,478 | +0.22(+0.56%) |
Jun 25, 2018 | 39.59 | 40.24 | 39.39 | 40.02 | 199,208 | +0.41(+1.04%) |
Jun 22, 2018 | 40.00 | 40.28 | 39.46 | 39.61 | 453,590 | -0.26(-0.65%) |
Jun 21, 2018 | 39.96 | 40.15 | 39.49 | 39.87 | 156,493 | +0.04(+0.09%) |
Jun 20, 2018 | 40.15 | 40.15 | 39.42 | 39.83 | 228,704 | -0.19(-0.47%) |
Jun 19, 2018 | 39.51 | 40.15 | 39.51 | 40.02 | 365,271 | +0.46(+1.17%) |
Jun 18, 2018 | 39.43 | 39.68 | 39.10 | 39.56 | 205,439 | -0.05(-0.14%) |
Jun 15, 2018 | 39.70 | 39.19 | 39.61 | 373,315 | +0.42(+1.07%) | |
Jun 14, 2018 | 39.28 | 39.40 | 38.94 | 39.19 | 139,296 | +0.02(+0.05%) |
Jun 13, 2018 | 39.18 | 39.24 | 38.67 | 39.17 | 156,339 | +0.09(+0.23%) |
Jun 12, 2018 | 39.46 | 39.46 | 38.83 | 39.08 | 132,265 | -0.21(-0.52%) |
Jun 11, 2018 | 38.91 | 39.46 | 38.90 | 39.29 | 169,840 | +0.43(+1.10%) |
Jun 08, 2018 | 38.84 | 39.40 | 38.54 | 38.86 | 156,540 | +0.04(+0.12%) |
Jun 07, 2018 | 40.01 | 40.20 | 38.72 | 38.81 | 336,114 | -1.40(-3.49%) |
Jun 06, 2018 | 40.22 | 39.69 | 40.22 | 231,107 | +0.18(+0.45%) | |
Jun 05, 2018 | 40.17 | 40.17 | 39.66 | 40.04 | 138,007 | +0.07(+0.18%) |
Jun 04, 2018 | 39.97 | 40.25 | 39.78 | 39.97 | 125,482 | +0.05(+0.13%) |
Jun 01, 2018 | 40.23 | 40.23 | 39.84 | 39.91 | 111,871 | -0.22(-0.56%) |
May 31, 2018 | 40.74 | 40.74 | 40.07 | 40.14 | 155,176 | -0.61(-1.49%) |
May 30, 2018 | 40.75 | 41.08 | 40.64 | 40.74 | 146,187 | +0.18(+0.44%) |
May 29, 2018 | 40.40 | 40.81 | 40.33 | 40.57 | 172,362 | +0.05(+0.13%) |
May 25, 2018 | 40.51 | 40.51 | 40.51 | 0 | +0.10(+0.24%) | |
May 24, 2018 | 40.78 | 40.92 | 40.14 | 40.41 | 198,509 | -0.40(-0.99%) |
May 23, 2018 | 40.95 | 41.33 | 40.45 | 40.82 | 153,732 | -0.30(-0.74%) |
May 22, 2018 | 41.66 | 41.75 | 41.08 | 41.12 | 193,430 | -0.46(-1.10%) |
May 21, 2018 | 41.48 | 41.77 | 41.34 | 41.58 | 239,493 | +0.13(+0.32%) |
May 18, 2018 | 42.13 | 42.13 | 41.16 | 41.44 | 159,593 | -0.58(-1.38%) |
May 17, 2018 | 42.09 | 42.37 | 41.89 | 42.02 | 197,280 | -0.04(-0.11%) |
May 16, 2018 | 42.22 | 42.49 | 41.98 | 42.07 | 205,991 | +0.01(+0.02%) |
May 15, 2018 | 42.05 | 42.51 | 41.85 | 42.06 | 134,208 | +0.01(+0.02%) |
May 14, 2018 | 42.51 | 42.83 | 42.00 | 42.05 | 141,831 | -0.46(-1.07%) |
May 11, 2018 | 42.63 | 42.89 | 42.43 | 42.51 | 111,881 | +0.00(+0.00%) |
May 10, 2018 | 42.25 | 42.87 | 42.01 | 42.51 | 137,592 | +0.40(+0.96%) |
May 09, 2018 | 42.51 | 42.73 | 42.00 | 42.10 | 188,088 | -0.20(-0.46%) |
May 08, 2018 | 42.86 | 43.11 | 42.14 | 42.30 | 171,546 | -0.72(-1.68%) |
May 07, 2018 | 43.45 | 43.45 | 42.97 | 43.02 | 127,319 | -0.24(-0.56%) |
May 04, 2018 | 42.61 | 43.50 | 42.52 | 43.26 | 152,019 | +0.68(+1.59%) |
May 03, 2018 | 43.95 | 43.95 | 42.41 | 42.59 | 257,561 | -1.41(-3.20%) |
May 02, 2018 | 46.07 | 46.07 | 43.41 | 43.99 | 432,710 | -2.16(-4.69%) |
May 01, 2018 | 45.56 | 46.71 | 44.91 | 46.16 | 241,243 | +2.37(+5.41%) |
Apr 30, 2018 | 44.79 | 44.84 | 43.75 | 43.79 | 242,641 | -0.78(-1.74%) |
Apr 27, 2018 | 44.73 | 44.83 | 44.44 | 44.56 | 113,336 | -0.08(-0.18%) |
Apr 26, 2018 | 44.48 | 44.65 | 43.81 | 44.65 | 105,021 | +0.30(+0.68%) |
Apr 25, 2018 | 44.13 | 44.56 | 43.97 | 44.34 | 76,891 | +0.12(+0.28%) |
Apr 24, 2018 | 44.52 | 44.54 | 43.88 | 44.22 | 93,039 | -0.07(-0.16%) |
Apr 23, 2018 | 44.27 | 44.37 | 43.89 | 44.29 | 100,081 | +0.22(+0.51%) |
Apr 20, 2018 | 44.07 | 44.27 | 43.62 | 44.07 | 166,958 | -0.06(-0.14%) |
Apr 19, 2018 | 44.37 | 44.56 | 43.76 | 44.13 | 217,320 | -0.67(-1.49%) |
Apr 18, 2018 | 45.03 | 45.13 | 44.27 | 44.80 | 224,594 | -0.04(-0.08%) |
Apr 17, 2018 | 44.34 | 44.85 | 44.23 | 44.83 | 113,318 | +0.69(+1.55%) |
Apr 16, 2018 | 43.58 | 44.29 | 43.10 | 44.15 | 123,865 | +0.61(+1.39%) |
Apr 13, 2018 | 43.13 | 43.59 | 42.75 | 43.54 | 113,695 | +0.49(+1.14%) |
Apr 12, 2018 | 43.09 | 43.26 | 42.80 | 43.05 | 70,565 | +0.05(+0.12%) |
Apr 11, 2018 | 42.69 | 43.05 | 42.43 | 43.00 | 91,416 | +0.25(+0.58%) |
Apr 10, 2018 | 43.01 | 43.01 | 42.54 | 42.75 | 134,315 | +0.03(+0.06%) |
Apr 09, 2018 | 42.65 | 43.01 | 42.48 | 42.72 | 184,945 | +0.13(+0.31%) |
Apr 06, 2018 | 42.57 | 43.14 | 42.47 | 42.59 | 309,853 | -0.07(-0.17%) |
Apr 05, 2018 | 42.69 | 42.81 | 42.15 | 42.66 | 162,502 | +0.03(+0.06%) |
Apr 04, 2018 | 40.64 | 42.74 | 40.20 | 42.63 | 342,938 | +1.72(+4.20%) |
Apr 03, 2018 | 40.56 | 41.03 | 40.27 | 40.91 | 148,302 | +0.58(+1.44%) |
Apr 02, 2018 | 40.26 | 40.55 | 39.93 | 40.33 | 232,928 | +0.03(+0.07%) |
Mar 29, 2018 | 40.31 | 40.31 | 40.31 | 0 | +0.13(+0.33%) | |
Mar 28, 2018 | 40.32 | 40.63 | 40.10 | 40.17 | 181,516 | -0.09(-0.22%) |
Mar 27, 2018 | 40.46 | 40.73 | 40.08 | 40.26 | 132,415 | -0.14(-0.35%) |
Mar 26, 2018 | 40.50 | 40.54 | 39.41 | 40.40 | 209,819 | +0.53(+1.34%) |
Mar 23, 2018 | 40.12 | 40.77 | 39.84 | 39.87 | 328,294 | -0.18(-0.44%) |
Mar 22, 2018 | 40.98 | 41.13 | 40.02 | 40.05 | 280,948 | -0.97(-2.37%) |
Mar 21, 2018 | 41.46 | 41.48 | 40.98 | 41.02 | 168,422 | -0.76(-1.81%) |
Mar 20, 2018 | 41.95 | 42.19 | 40.97 | 41.78 | 498,355 | -0.09(-0.21%) |
Mar 19, 2018 | 42.14 | 42.34 | 41.69 | 41.87 | 257,795 | -0.38(-0.91%) |
Mar 16, 2018 | 42.19 | 42.94 | 41.60 | 42.25 | 466,220 | +0.09(+0.21%) |
Mar 15, 2018 | 42.32 | 42.34 | 41.78 | 42.16 | 333,501 | -0.15(-0.36%) |
Mar 14, 2018 | 42.27 | 42.93 | 42.16 | 42.31 | 317,589 | -0.01(-0.02%) |
Mar 13, 2018 | 42.52 | 42.68 | 42.04 | 42.32 | 201,062 | -0.02(-0.04%) |
Mar 12, 2018 | 42.74 | 42.86 | 42.14 | 42.34 | 155,642 | -0.24(-0.56%) |
Mar 09, 2018 | 42.48 | 42.63 | 41.81 | 42.58 | 170,816 | +0.34(+0.80%) |
Mar 08, 2018 | 42.91 | 42.91 | 42.02 | 42.24 | 365,892 | -0.66(-1.54%) |
Mar 07, 2018 | 42.96 | 41.55 | 42.90 | 332,869 | +0.69(+1.63%) | |
Mar 06, 2018 | 42.03 | 42.42 | 41.62 | 42.21 | 255,097 | +0.28(+0.66%) |
Mar 05, 2018 | 41.84 | 42.15 | 41.70 | 41.94 | 237,352 | -0.06(-0.15%) |
Mar 02, 2018 | 41.63 | 42.16 | 41.63 | 42.00 | 179,584 | +0.17(+0.40%) |