Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 25.44 | 25.73 | 25.43 | 25.45 | 14,643 | -0.54(-2.08%) |
Feb 27, 2019 | 26.12 | 26.15 | 25.89 | 25.99 | 17,590 | -0.35(-1.33%) |
Feb 26, 2019 | 26.11 | 26.41 | 26.11 | 26.34 | 19,427 | +0.19(+0.73%) |
Feb 25, 2019 | 26.07 | 26.23 | 26.04 | 26.15 | 20,878 | +0.26(+1.00%) |
Feb 22, 2019 | 25.87 | 25.97 | 25.84 | 25.89 | 19,900 | +0.25(+0.98%) |
Feb 21, 2019 | 25.61 | 25.77 | 25.53 | 25.64 | 9,662 | -0.26(-1.00%) |
Feb 20, 2019 | 25.68 | 25.94 | 25.68 | 25.90 | 11,490 | -0.21(-0.80%) |
Feb 19, 2019 | 25.82 | 26.21 | 25.75 | 26.11 | 6,277 | +0.55(+2.15%) |
Feb 15, 2019 | 25.44 | 25.63 | 25.40 | 25.56 | 20,600 | +0.09(+0.35%) |
Feb 14, 2019 | 25.46 | 25.61 | 25.46 | 25.47 | 19,696 | -0.16(-0.62%) |
Feb 13, 2019 | 25.64 | 25.71 | 25.62 | 25.63 | 10,499 | +0.24(+0.95%) |
Feb 12, 2019 | 25.18 | 25.43 | 25.14 | 25.39 | 19,574 | +0.66(+2.67%) |
Feb 11, 2019 | 24.85 | 25.01 | 24.73 | 24.73 | 22,666 | +0.00(+0.02%) |
Feb 08, 2019 | 24.38 | 24.80 | 24.38 | 24.73 | 40,300 | +0.32(+1.31%) |
Feb 07, 2019 | 24.43 | 24.48 | 24.29 | 24.41 | 26,125 | -0.27(-1.11%) |
Feb 06, 2019 | 24.82 | 24.82 | 24.54 | 24.68 | 87,395 | +0.07(+0.28%) |
Feb 05, 2019 | 24.40 | 24.82 | 24.40 | 24.61 | 108,636 | +0.47(+1.95%) |
Feb 04, 2019 | 24.09 | 24.16 | 23.98 | 24.14 | 50,505 | -0.17(-0.70%) |
Feb 01, 2019 | 24.27 | 24.46 | 24.27 | 24.31 | 14,700 | +0.26(+1.10%) |
Jan 31, 2019 | 23.79 | 24.12 | 23.79 | 24.05 | 29,212 | -0.12(-0.50%) |
Jan 30, 2019 | 24.04 | 24.24 | 23.87 | 24.16 | 50,721 | +0.02(+0.06%) |
Jan 29, 2019 | 23.64 | 24.20 | 23.47 | 24.15 | 13,206 | +0.42(+1.77%) |
Jan 28, 2019 | 23.47 | 23.73 | 23.39 | 23.73 | 122,964 | -0.20(-0.84%) |
Jan 25, 2019 | 24.05 | 24.05 | 23.86 | 23.93 | 65,800 | -0.27(-1.12%) |
Jan 24, 2019 | 24.09 | 24.25 | 24.04 | 24.20 | 100,462 | -0.10(-0.41%) |
Jan 23, 2019 | 23.83 | 24.43 | 23.69 | 24.30 | 29,158 | +1.12(+4.83%) |
Jan 22, 2019 | 23.28 | 23.43 | 23.13 | 23.18 | 89,749 | -0.32(-1.34%) |
Jan 18, 2019 | 23.38 | 23.61 | 23.36 | 23.50 | 27,600 | +0.17(+0.73%) |
Jan 17, 2019 | 23.02 | 23.43 | 23.02 | 23.32 | 39,913 | +0.36(+1.59%) |
Jan 16, 2019 | 23.04 | 23.28 | 22.96 | 22.96 | 34,756 | -0.13(-0.56%) |
Jan 15, 2019 | 23.07 | 23.16 | 22.84 | 23.09 | 24,778 | +0.02(+0.09%) |
Jan 14, 2019 | 22.82 | 23.20 | 22.82 | 23.07 | 110,760 | +0.30(+1.30%) |
Jan 11, 2019 | 22.70 | 22.92 | 22.63 | 22.77 | 73,500 | +0.20(+0.91%) |
Jan 10, 2019 | 22.39 | 22.69 | 22.35 | 22.57 | 45,428 | -0.63(-2.74%) |
Jan 09, 2019 | 23.18 | 23.26 | 22.94 | 23.20 | 173,135 | +0.63(+2.81%) |
Jan 08, 2019 | 22.69 | 22.78 | 22.54 | 22.57 | 89,911 | +0.46(+2.06%) |
Jan 07, 2019 | 21.86 | 22.19 | 21.84 | 22.11 | 40,652 | +0.23(+1.07%) |
Jan 04, 2019 | 21.34 | 21.96 | 21.31 | 21.88 | 21,500 | +1.16(+5.60%) |
Jan 03, 2019 | 20.86 | 20.90 | 20.65 | 20.72 | 22,970 | -1.28(-5.80%) |
Jan 02, 2019 | 21.89 | 22.00 | 21.70 | 22.00 | 18,261 | -0.15(-0.68%) |
Dec 31, 2018 | 22.04 | 22.80 | 22.00 | 22.14 | 55,900 | +0.04(+0.20%) |
Dec 28, 2018 | 21.95 | 22.49 | 21.74 | 22.10 | 51,300 | +0.51(+2.34%) |
Dec 27, 2018 | 21.43 | 21.64 | 21.10 | 21.59 | 63,534 | +0.21(+1.01%) |
Dec 26, 2018 | 20.71 | 21.81 | 20.67 | 21.38 | 54,055 | +0.21(+1.02%) |
Dec 24, 2018 | 21.54 | 21.94 | 21.00 | 21.16 | 79,700 | -0.39(-1.83%) |
Dec 21, 2018 | 21.58 | 22.05 | 21.45 | 21.56 | 40,800 | -0.27(-1.24%) |
Dec 20, 2018 | 22.06 | 22.06 | 21.46 | 21.83 | 36,607 | +0.01(+0.07%) |
Dec 19, 2018 | 21.91 | 22.37 | 21.69 | 21.82 | 47,727 | -0.36(-1.65%) |
Dec 18, 2018 | 22.31 | 22.31 | 22.02 | 22.18 | 49,244 | +0.45(+2.09%) |
Dec 17, 2018 | 21.93 | 21.93 | 21.50 | 21.73 | 48,526 | -0.52(-2.36%) |
Dec 14, 2018 | 22.32 | 22.62 | 22.24 | 22.25 | 26,500 | -0.57(-2.52%) |
Dec 13, 2018 | 22.68 | 23.04 | 22.68 | 22.82 | 27,226 | +0.20(+0.88%) |
Dec 12, 2018 | 22.50 | 22.95 | 22.50 | 22.62 | 36,540 | +0.52(+2.38%) |
Dec 11, 2018 | 21.83 | 22.25 | 21.50 | 22.10 | 92,709 | +0.25(+1.14%) |
Dec 10, 2018 | 21.88 | 22.02 | 21.49 | 21.85 | 38,903 | -0.54(-2.39%) |
Dec 07, 2018 | 22.90 | 22.90 | 22.18 | 22.39 | 34,900 | -0.21(-0.95%) |
Dec 06, 2018 | 22.21 | 22.88 | 22.06 | 22.60 | 140,305 | -0.42(-1.85%) |
Dec 04, 2018 | 23.56 | 23.61 | 23.00 | 23.02 | 37,500 | -1.07(-4.42%) |
Dec 03, 2018 | 23.90 | 24.09 | 23.85 | 24.09 | 23,358 | +0.98(+4.22%) |
Nov 30, 2018 | 23.16 | 23.16 | 22.95 | 23.11 | 28,900 | -0.74(-3.08%) |
Nov 29, 2018 | 23.91 | 24.03 | 23.71 | 23.85 | 16,908 | -0.52(-2.13%) |
Nov 28, 2018 | 24.01 | 24.39 | 23.64 | 24.37 | 13,537 | +0.83(+3.53%) |
Nov 27, 2018 | 23.39 | 23.72 | 23.39 | 23.54 | 13,274 | -0.32(-1.32%) |
Nov 26, 2018 | 23.80 | 23.97 | 23.73 | 23.86 | 20,705 | -0.27(-1.10%) |
Nov 23, 2018 | 23.92 | 24.12 | 23.85 | 24.12 | 135,000 | +1.30(+5.70%) |
Nov 21, 2018 | 22.82 | 22.82 | 22.82 | 0 | +0.22(+0.97%) | |
Nov 20, 2018 | 22.56 | 22.76 | 22.38 | 22.60 | 23,150 | -0.68(-2.92%) |
Nov 19, 2018 | 23.56 | 23.56 | 22.70 | 23.28 | 17,730 | -0.44(-1.85%) |
Nov 16, 2018 | 23.65 | 23.87 | 23.61 | 23.72 | 9,700 | +0.04(+0.19%) |
Nov 15, 2018 | 23.52 | 23.77 | 23.17 | 23.68 | 30,470 | -0.02(-0.06%) |
Nov 14, 2018 | 23.52 | 23.69 | 23.30 | 23.69 | 40,392 | +0.33(+1.39%) |
Nov 13, 2018 | 23.27 | 23.78 | 23.22 | 23.36 | 25,039 | +0.61(+2.70%) |
Nov 12, 2018 | 23.07 | 23.07 | 22.67 | 22.75 | 28,986 | -0.76(-3.23%) |
Nov 09, 2018 | 23.92 | 23.92 | 23.45 | 23.51 | 17,300 | -1.24(-5.00%) |
Nov 08, 2018 | 25.02 | 25.13 | 24.75 | 24.75 | 24,824 | +0.22(+0.88%) |
Nov 07, 2018 | 24.17 | 24.53 | 24.05 | 24.53 | 41,831 | +0.60(+2.49%) |
Nov 06, 2018 | 23.85 | 24.08 | 23.67 | 23.93 | 100,052 | +0.17(+0.72%) |
Nov 05, 2018 | 23.61 | 23.89 | 23.60 | 23.77 | 165,253 | -0.70(-2.88%) |
Nov 02, 2018 | 25.35 | 25.35 | 24.43 | 24.47 | 19,400 | +0.56(+2.34%) |
Nov 01, 2018 | 23.46 | 23.95 | 23.26 | 23.91 | 168,734 | +0.54(+2.31%) |
Oct 31, 2018 | 23.26 | 23.54 | 23.23 | 23.37 | 84,771 | +1.05(+4.70%) |
Oct 30, 2018 | 22.04 | 22.40 | 22.00 | 22.32 | 27,530 | +0.07(+0.29%) |
Oct 29, 2018 | 22.68 | 22.74 | 22.01 | 22.25 | 38,978 | +0.02(+0.11%) |
Oct 26, 2018 | 22.32 | 22.46 | 22.03 | 22.23 | 46,900 | -0.09(-0.42%) |
Oct 25, 2018 | 22.52 | 22.55 | 22.15 | 22.32 | 76,682 | +0.78(+3.62%) |
Oct 24, 2018 | 22.20 | 22.29 | 21.50 | 21.55 | 19,001 | -0.80(-3.60%) |
Oct 23, 2018 | 21.63 | 22.46 | 21.63 | 22.35 | 142,902 | -0.07(-0.33%) |
Oct 22, 2018 | 22.46 | 22.49 | 22.26 | 22.43 | 24,626 | +0.37(+1.68%) |
Oct 19, 2018 | 22.45 | 22.45 | 22.00 | 22.05 | 13,000 | -0.46(-2.02%) |
Oct 18, 2018 | 22.93 | 22.97 | 22.46 | 22.51 | 35,608 | -0.47(-2.07%) |
Oct 17, 2018 | 23.16 | 23.22 | 22.74 | 22.98 | 23,718 | -0.71(-3.00%) |
Oct 16, 2018 | 23.40 | 23.75 | 23.28 | 23.70 | 142,540 | +0.76(+3.31%) |
Oct 15, 2018 | 22.99 | 23.13 | 22.86 | 22.93 | 619,040 | -0.38(-1.61%) |
Oct 12, 2018 | 23.42 | 23.49 | 23.03 | 23.31 | 32,700 | +0.41(+1.81%) |
Oct 11, 2018 | 22.90 | 23.31 | 22.85 | 22.89 | 57,581 | +0.36(+1.57%) |
Oct 10, 2018 | 22.98 | 22.98 | 22.54 | 22.54 | 44,457 | -2.23(-9.02%) |
Oct 09, 2018 | 24.40 | 24.82 | 24.34 | 24.77 | 26,616 | +0.45(+1.87%) |
Oct 08, 2018 | 24.31 | 24.36 | 24.16 | 24.32 | 11,525 | -0.70(-2.82%) |
Oct 05, 2018 | 24.89 | 25.16 | 24.89 | 25.02 | 8,200 | +0.05(+0.20%) |
Oct 04, 2018 | 24.80 | 25.03 | 24.80 | 24.98 | 11,270 | -1.40(-5.33%) |
Oct 03, 2018 | 26.47 | 26.52 | 26.34 | 26.38 | 40,025 | -0.06(-0.23%) |
Oct 02, 2018 | 26.39 | 26.54 | 26.39 | 26.44 | 30,644 | -0.36(-1.34%) |
Oct 01, 2018 | 26.72 | 26.87 | 26.72 | 26.80 | 6,937 | +0.55(+2.11%) |
Sep 28, 2018 | 26.16 | 26.53 | 26.16 | 26.25 | 57,300 | -0.15(-0.57%) |
Sep 27, 2018 | 26.46 | 26.56 | 26.37 | 26.39 | 7,703 | -0.05(-0.17%) |
Sep 26, 2018 | 26.39 | 26.62 | 26.36 | 26.44 | 13,137 | +0.20(+0.76%) |
Sep 25, 2018 | 26.21 | 26.30 | 26.17 | 26.24 | 10,406 | -0.12(-0.47%) |
Sep 24, 2018 | 26.27 | 26.46 | 26.26 | 26.36 | 15,824 | +0.12(+0.48%) |
Sep 21, 2018 | 26.00 | 26.36 | 25.95 | 26.24 | 27,600 | -0.51(-1.89%) |
Sep 20, 2018 | 26.95 | 26.95 | 26.52 | 26.75 | 24,247 | -1.05(-3.78%) |
Sep 19, 2018 | 27.77 | 27.84 | 27.69 | 27.80 | 45,868 | -0.19(-0.68%) |
Sep 18, 2018 | 28.09 | 28.17 | 27.92 | 27.98 | 15,575 | +0.35(+1.27%) |
Sep 17, 2018 | 28.13 | 28.13 | 27.64 | 27.64 | 13,409 | -0.60(-2.14%) |
Sep 14, 2018 | 27.98 | 28.35 | 27.96 | 28.24 | 7,700 | +0.89(+3.25%) |
Sep 13, 2018 | 27.48 | 27.53 | 27.32 | 27.35 | 225,810 | -0.36(-1.30%) |
Sep 12, 2018 | 27.94 | 27.94 | 27.66 | 27.71 | 156,728 | +0.46(+1.71%) |
Sep 11, 2018 | 27.01 | 27.28 | 27.01 | 27.25 | 11,908 | -0.06(-0.24%) |
Sep 10, 2018 | 27.19 | 27.31 | 27.06 | 27.31 | 12,945 | +0.17(+0.64%) |
Sep 07, 2018 | 26.91 | 27.17 | 26.91 | 27.14 | 11,400 | -0.12(-0.46%) |
Sep 06, 2018 | 27.24 | 27.35 | 27.21 | 27.26 | 12,115 | -0.22(-0.79%) |
Sep 05, 2018 | 27.54 | 27.67 | 27.27 | 27.48 | 25,609 | -0.85(-3.01%) |
Sep 04, 2018 | 28.30 | 28.45 | 28.30 | 28.33 | 37,381 | -0.91(-3.11%) |
Aug 31, 2018 | 29.24 | 29.24 | 29.24 | 0 | -0.69(-2.31%) | |
Aug 30, 2018 | 29.94 | 30.05 | 29.90 | 29.93 | 8,472 | -0.26(-0.86%) |
Aug 29, 2018 | 30.16 | 30.19 | 30.07 | 30.19 | 5,590 | +0.24(+0.80%) |
Aug 28, 2018 | 30.03 | 30.03 | 29.90 | 29.95 | 14,065 | +0.52(+1.78%) |
Aug 27, 2018 | 29.13 | 29.49 | 29.13 | 29.43 | 12,439 | +0.31(+1.06%) |
Aug 24, 2018 | 29.03 | 29.15 | 29.03 | 29.12 | 85,100 | +0.08(+0.28%) |
Aug 23, 2018 | 29.18 | 29.29 | 28.96 | 29.04 | 54,906 | +0.07(+0.26%) |
Aug 22, 2018 | 28.97 | 29.03 | 28.88 | 28.96 | 18,749 | +0.07(+0.25%) |
Aug 21, 2018 | 28.72 | 28.92 | 28.66 | 28.89 | 12,500 | +0.12(+0.41%) |
Aug 20, 2018 | 28.71 | 28.82 | 28.65 | 28.77 | 12,837 | +0.11(+0.40%) |
Aug 17, 2018 | 28.33 | 28.75 | 28.33 | 28.66 | 56,400 | -0.06(-0.23%) |
Aug 16, 2018 | 28.84 | 28.97 | 28.70 | 28.72 | 19,284 | +0.42(+1.48%) |
Aug 15, 2018 | 28.26 | 28.35 | 28.04 | 28.30 | 14,968 | -0.83(-2.85%) |
Aug 14, 2018 | 29.08 | 29.31 | 29.00 | 29.13 | 21,294 | +0.43(+1.48%) |
Aug 13, 2018 | 28.70 | 28.84 | 28.65 | 28.70 | 14,091 | +0.30(+1.07%) |
Aug 10, 2018 | 28.34 | 28.52 | 28.28 | 28.40 | 16,100 | -0.16(-0.57%) |
Aug 09, 2018 | 28.56 | 28.72 | 28.56 | 28.56 | 10,327 | +0.06(+0.22%) |
Aug 08, 2018 | 28.48 | 28.61 | 28.43 | 28.50 | 29,178 | +0.31(+1.10%) |
Aug 07, 2018 | 28.30 | 28.32 | 28.16 | 28.19 | 11,746 | +0.65(+2.36%) |
Aug 06, 2018 | 27.58 | 27.67 | 27.45 | 27.54 | 12,227 | -0.19(-0.69%) |
Aug 03, 2018 | 27.42 | 27.79 | 27.42 | 27.73 | 18,700 | +0.41(+1.48%) |
Aug 02, 2018 | 27.13 | 27.36 | 27.04 | 27.32 | 10,544 | -0.06(-0.23%) |
Aug 01, 2018 | 27.46 | 27.46 | 27.31 | 27.39 | 8,684 | -0.25(-0.91%) |
Jul 31, 2018 | 27.85 | 27.85 | 27.60 | 27.64 | 6,132 | -0.01(-0.04%) |
Jul 30, 2018 | 27.61 | 27.70 | 27.52 | 27.65 | 16,059 | +0.05(+0.20%) |
Jul 27, 2018 | 27.94 | 27.94 | 27.56 | 27.59 | 47,000 | -0.32(-1.13%) |
Jul 26, 2018 | 28.00 | 28.06 | 27.91 | 27.91 | 11,573 | -0.72(-2.51%) |
Jul 25, 2018 | 28.29 | 28.63 | 28.23 | 28.63 | 65,696 | +0.36(+1.29%) |
Jul 24, 2018 | 28.11 | 28.45 | 27.98 | 28.27 | 192,460 | +0.45(+1.60%) |
Jul 23, 2018 | 27.81 | 27.93 | 27.79 | 27.82 | 18,934 | -0.34(-1.21%) |
Jul 20, 2018 | 28.23 | 28.42 | 28.16 | 28.16 | 128,267 | +0.25(+0.90%) |
Jul 19, 2018 | 28.01 | 28.01 | 27.83 | 27.91 | 16,538 | -0.37(-1.31%) |
Jul 18, 2018 | 28.26 | 28.41 | 28.25 | 28.28 | 22,383 | +0.10(+0.35%) |
Jul 17, 2018 | 27.98 | 28.27 | 27.98 | 28.18 | 29,729 | +0.29(+1.02%) |
Jul 16, 2018 | 27.85 | 27.95 | 27.80 | 27.89 | 12,587 | -0.09(-0.30%) |
Jul 13, 2018 | 27.76 | 28.00 | 27.76 | 27.98 | 8,956 | +0.79(+2.91%) |
Jul 12, 2018 | 27.56 | 27.61 | 27.18 | 27.19 | 285,562 | +0.23(+0.85%) |
Jul 11, 2018 | 27.30 | 27.32 | 26.81 | 26.96 | 750,675 | -1.22(-4.33%) |
Jul 10, 2018 | 28.28 | 28.40 | 27.86 | 28.18 | 15,689 | +0.32(+1.17%) |
Jul 09, 2018 | 27.97 | 28.06 | 27.77 | 27.86 | 15,780 | -0.07(-0.25%) |
Jul 06, 2018 | 27.56 | 28.03 | 27.55 | 27.93 | 14,339 | +0.50(+1.80%) |
Jul 05, 2018 | 27.55 | 27.55 | 27.21 | 27.43 | 18,395 | -0.59(-2.11%) |
Jul 03, 2018 | 28.02 | 28.02 | 28.02 | 0 | -0.58(-2.03%) | |
Jul 02, 2018 | 28.71 | 28.90 | 28.57 | 28.60 | 17,148 | -0.27(-0.95%) |
Jun 29, 2018 | 28.94 | 29.00 | 28.83 | 28.88 | 42,313 | +0.34(+1.19%) |
Jun 28, 2018 | 28.14 | 28.57 | 27.90 | 28.54 | 27,590 | +0.07(+0.26%) |
Jun 27, 2018 | 28.70 | 28.70 | 28.22 | 28.46 | 15,342 | -0.45(-1.57%) |
Jun 26, 2018 | 28.86 | 29.07 | 28.86 | 28.91 | 9,704 | +0.31(+1.10%) |
Jun 25, 2018 | 28.90 | 28.90 | 28.41 | 28.60 | 12,716 | -0.50(-1.72%) |
Jun 22, 2018 | 28.90 | 29.10 | 28.90 | 29.10 | 10,349 | +0.83(+2.94%) |
Jun 21, 2018 | 28.36 | 28.42 | 28.19 | 28.27 | 38,911 | -0.19(-0.67%) |
Jun 20, 2018 | 28.03 | 28.64 | 27.98 | 28.46 | 60,935 | +0.55(+1.97%) |
Jun 19, 2018 | 27.84 | 27.91 | 27.50 | 27.91 | 93,526 | -0.89(-3.11%) |
Jun 18, 2018 | 28.45 | 28.82 | 28.40 | 28.80 | 33,555 | +0.04(+0.16%) |
Jun 15, 2018 | 28.78 | 28.37 | 28.76 | 18,961 | -0.02(-0.07%) | |
Jun 14, 2018 | 28.82 | 29.00 | 28.77 | 28.78 | 13,304 | +0.17(+0.59%) |
Jun 13, 2018 | 28.66 | 28.68 | 28.38 | 28.61 | 27,714 | +0.41(+1.44%) |
Jun 12, 2018 | 28.26 | 28.28 | 28.08 | 28.20 | 250,205 | -0.19(-0.65%) |
Jun 11, 2018 | 28.36 | 28.51 | 28.26 | 28.39 | 166,182 | -0.04(-0.14%) |
Jun 08, 2018 | 28.38 | 28.48 | 28.23 | 28.43 | 23,192 | +0.02(+0.09%) |
Jun 07, 2018 | 28.64 | 28.70 | 28.29 | 28.41 | 27,659 | -0.90(-3.07%) |
Jun 06, 2018 | 29.13 | 29.34 | 28.96 | 29.30 | 23,706 | +0.61(+2.11%) |
Jun 05, 2018 | 28.41 | 28.85 | 28.41 | 28.70 | 9,821 | +0.84(+3.02%) |
Jun 04, 2018 | 28.04 | 28.12 | 27.86 | 27.86 | 10,625 | +0.03(+0.11%) |
Jun 01, 2018 | 27.68 | 27.83 | 27.66 | 27.83 | 22,314 | +0.24(+0.87%) |
May 31, 2018 | 27.61 | 27.66 | 27.37 | 27.59 | 20,871 | +0.54(+2.00%) |
May 30, 2018 | 26.75 | 27.17 | 26.70 | 27.05 | 14,002 | +0.56(+2.11%) |
May 29, 2018 | 26.66 | 26.66 | 26.33 | 26.49 | 34,952 | -0.24(-0.90%) |
May 25, 2018 | 26.73 | 26.73 | 26.73 | 0 | +0.18(+0.68%) | |
May 24, 2018 | 26.68 | 26.68 | 26.41 | 26.55 | 17,635 | -0.30(-1.12%) |
May 23, 2018 | 26.71 | 26.89 | 26.64 | 26.85 | 12,340 | -0.18(-0.67%) |
May 22, 2018 | 27.10 | 27.16 | 26.96 | 27.03 | 8,329 | +0.14(+0.52%) |
May 21, 2018 | 26.60 | 26.95 | 26.60 | 26.89 | 15,061 | +0.76(+2.91%) |
May 18, 2018 | 26.31 | 26.34 | 26.02 | 26.13 | 15,549 | +0.09(+0.35%) |
May 17, 2018 | 26.19 | 26.21 | 26.02 | 26.04 | 18,185 | +0.77(+3.05%) |
May 16, 2018 | 25.31 | 25.41 | 25.10 | 25.27 | 12,711 | +0.86(+3.52%) |
May 15, 2018 | 24.36 | 24.47 | 24.15 | 24.41 | 28,705 | -0.14(-0.57%) |
May 14, 2018 | 24.61 | 24.72 | 24.55 | 24.55 | 9,130 | +0.06(+0.24%) |
May 11, 2018 | 24.45 | 24.54 | 24.43 | 24.49 | 19,936 | +0.18(+0.74%) |
May 10, 2018 | 24.16 | 24.31 | 24.07 | 24.31 | 105,707 | +0.21(+0.87%) |
May 09, 2018 | 24.42 | 24.42 | 23.94 | 24.10 | 160,659 | -0.82(-3.31%) |
May 08, 2018 | 25.35 | 25.56 | 24.85 | 24.93 | 85,513 | -0.79(-3.07%) |
May 07, 2018 | 24.83 | 25.85 | 24.83 | 25.71 | 8,389 | +0.12(+0.49%) |
May 04, 2018 | 25.32 | 25.71 | 25.32 | 25.59 | 18,788 | +0.45(+1.77%) |
May 03, 2018 | 25.04 | 25.18 | 24.83 | 25.14 | 18,850 | +0.02(+0.06%) |
May 02, 2018 | 25.22 | 25.35 | 25.13 | 25.13 | 31,098 | -0.11(-0.44%) |
May 01, 2018 | 25.10 | 25.28 | 24.99 | 25.24 | 22,510 | +0.17(+0.68%) |
Apr 30, 2018 | 25.14 | 25.19 | 25.07 | 25.07 | 16,167 | -0.21(-0.85%) |
Apr 27, 2018 | 25.00 | 25.31 | 24.98 | 25.29 | 9,403 | +0.48(+1.96%) |
Apr 26, 2018 | 24.73 | 24.95 | 24.66 | 24.80 | 20,982 | +0.08(+0.32%) |
Apr 25, 2018 | 24.65 | 24.72 | 24.57 | 24.72 | 24,106 | +0.07(+0.28%) |
Apr 24, 2018 | 24.54 | 24.76 | 24.40 | 24.65 | 15,059 | +0.35(+1.46%) |
Apr 23, 2018 | 24.27 | 24.43 | 24.20 | 24.30 | 11,989 | -0.10(-0.43%) |
Apr 20, 2018 | 24.48 | 24.48 | 24.37 | 24.40 | 12,134 | +0.10(+0.41%) |
Apr 19, 2018 | 24.61 | 24.61 | 24.24 | 24.30 | 34,282 | -0.37(-1.50%) |
Apr 18, 2018 | 24.67 | 24.72 | 24.62 | 24.67 | 10,667 | -0.06(-0.26%) |
Apr 17, 2018 | 24.72 | 24.78 | 24.68 | 24.73 | 106,366 | -0.11(-0.42%) |
Apr 16, 2018 | 24.88 | 24.88 | 24.80 | 24.84 | 25,918 | +0.06(+0.24%) |
Apr 13, 2018 | 24.90 | 24.92 | 24.70 | 24.78 | 11,233 | +0.27(+1.10%) |
Apr 12, 2018 | 24.59 | 24.84 | 24.46 | 24.51 | 20,071 | +0.07(+0.29%) |
Apr 11, 2018 | 24.48 | 24.57 | 24.44 | 24.44 | 19,049 | +0.02(+0.08%) |
Apr 10, 2018 | 24.17 | 24.47 | 24.14 | 24.42 | 205,936 | +0.40(+1.67%) |
Apr 09, 2018 | 23.98 | 24.30 | 23.89 | 24.02 | 16,647 | +0.43(+1.82%) |
Apr 06, 2018 | 23.64 | 23.80 | 23.45 | 23.59 | 20,944 | -0.32(-1.34%) |
Apr 05, 2018 | 23.99 | 23.99 | 23.74 | 23.91 | 17,956 | -0.47(-1.93%) |
Apr 04, 2018 | 24.13 | 24.38 | 24.01 | 24.38 | 18,899 | +0.36(+1.50%) |
Apr 03, 2018 | 23.99 | 24.56 | 23.89 | 24.02 | 33,763 | +0.66(+2.85%) |
Apr 02, 2018 | 23.50 | 23.97 | 23.36 | 23.36 | 15,032 | -0.57(-2.36%) |
Mar 29, 2018 | 23.92 | 23.92 | 23.92 | 0 | +0.04(+0.17%) | |
Mar 28, 2018 | 23.92 | 24.05 | 23.83 | 23.88 | 142,812 | +0.49(+2.12%) |
Mar 27, 2018 | 23.66 | 23.80 | 23.35 | 23.39 | 19,537 | -0.48(-2.01%) |
Mar 26, 2018 | 23.65 | 23.88 | 23.52 | 23.86 | 111,520 | +0.68(+2.96%) |
Mar 23, 2018 | 23.28 | 23.45 | 23.09 | 23.18 | 28,395 | +0.06(+0.26%) |
Mar 22, 2018 | 23.59 | 23.59 | 23.12 | 23.12 | 15,470 | -0.47(-1.99%) |
Mar 21, 2018 | 23.67 | 23.95 | 23.57 | 23.59 | 26,011 | +0.02(+0.08%) |
Mar 20, 2018 | 23.42 | 23.57 | 23.35 | 23.57 | 51,679 | +0.10(+0.43%) |
Mar 19, 2018 | 23.54 | 23.61 | 23.44 | 23.47 | 202,668 | +0.10(+0.43%) |
Mar 16, 2018 | 23.42 | 23.45 | 23.30 | 23.37 | 30,335 | +0.20(+0.86%) |
Mar 15, 2018 | 23.32 | 23.35 | 23.12 | 23.17 | 42,263 | -0.10(-0.43%) |
Mar 14, 2018 | 23.52 | 23.52 | 23.21 | 23.27 | 680,021 | -0.06(-0.26%) |
Mar 13, 2018 | 23.44 | 23.47 | 23.25 | 23.33 | 18,937 | -0.06(-0.26%) |
Mar 12, 2018 | 23.38 | 23.46 | 23.24 | 23.39 | 194,643 | -0.14(-0.59%) |
Mar 09, 2018 | 23.46 | 23.53 | 23.41 | 23.53 | 18,999 | +0.50(+2.17%) |
Mar 08, 2018 | 23.17 | 23.17 | 22.98 | 23.03 | 41,795 | -0.20(-0.86%) |
Mar 07, 2018 | 23.10 | 23.23 | 23.02 | 23.23 | 20,240 | -0.12(-0.51%) |
Mar 06, 2018 | 23.38 | 23.40 | 23.24 | 23.35 | 32,279 | +0.03(+0.13%) |
Mar 05, 2018 | 23.11 | 23.41 | 23.08 | 23.32 | 13,199 | +0.11(+0.47%) |
Mar 02, 2018 | 22.86 | 23.41 | 22.86 | 23.21 | 23,058 | +1.10(+4.95%) |