Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 23.21 | 23.39 | 22.63 | 22.68 | 278,754 | -0.52(-2.26%) |
Feb 27, 2019 | 23.00 | 23.49 | 22.83 | 23.20 | 579,924 | +0.21(+0.93%) |
Feb 26, 2019 | 23.55 | 23.79 | 22.96 | 22.99 | 332,852 | -0.61(-2.59%) |
Feb 25, 2019 | 24.09 | 24.42 | 23.45 | 23.60 | 428,779 | -0.49(-2.02%) |
Feb 22, 2019 | 24.18 | 24.33 | 24.00 | 24.09 | 326,704 | -0.09(-0.36%) |
Feb 21, 2019 | 24.77 | 24.95 | 24.11 | 24.17 | 156,912 | -0.58(-2.35%) |
Feb 20, 2019 | 24.45 | 24.87 | 24.21 | 24.76 | 481,414 | +0.35(+1.43%) |
Feb 19, 2019 | 24.17 | 24.77 | 24.00 | 24.41 | 534,909 | +0.17(+0.68%) |
Feb 15, 2019 | 23.84 | 24.33 | 22.92 | 24.24 | 215,503 | +0.50(+2.13%) |
Feb 14, 2019 | 23.44 | 23.98 | 23.03 | 23.74 | 320,029 | +0.20(+0.87%) |
Feb 13, 2019 | 23.38 | 23.63 | 23.35 | 23.53 | 110,340 | +0.18(+0.79%) |
Feb 12, 2019 | 23.50 | 24.08 | 23.35 | 23.35 | 277,600 | -0.02(-0.08%) |
Feb 11, 2019 | 23.40 | 23.55 | 23.11 | 23.37 | 150,910 | +0.03(+0.12%) |
Feb 08, 2019 | 23.16 | 23.47 | 23.00 | 23.34 | 159,182 | +0.00(+0.00%) |
Feb 07, 2019 | 23.35 | 23.49 | 23.03 | 23.34 | 134,093 | +0.01(+0.04%) |
Feb 06, 2019 | 23.05 | 23.41 | 22.92 | 23.33 | 172,911 | +0.27(+1.18%) |
Feb 05, 2019 | 23.34 | 23.59 | 23.04 | 23.06 | 148,964 | -0.26(-1.12%) |
Feb 04, 2019 | 22.95 | 23.33 | 22.61 | 23.32 | 141,396 | +0.34(+1.48%) |
Feb 01, 2019 | 22.91 | 23.11 | 22.62 | 22.98 | 184,099 | +0.11(+0.47%) |
Jan 31, 2019 | 23.18 | 23.18 | 22.52 | 22.87 | 319,396 | -0.32(-1.38%) |
Jan 30, 2019 | 23.63 | 23.70 | 22.72 | 23.19 | 373,478 | -0.43(-1.81%) |
Jan 29, 2019 | 22.15 | 23.79 | 22.03 | 23.62 | 746,637 | +1.69(+7.71%) |
Jan 28, 2019 | 21.69 | 21.94 | 21.38 | 21.93 | 355,369 | +0.25(+1.16%) |
Jan 25, 2019 | 21.26 | 21.76 | 21.16 | 21.68 | 202,118 | +0.46(+2.15%) |
Jan 24, 2019 | 20.88 | 21.43 | 20.76 | 21.22 | 643,981 | +0.33(+1.58%) |
Jan 23, 2019 | 20.83 | 21.03 | 20.65 | 20.89 | 411,126 | +0.18(+0.89%) |
Jan 22, 2019 | 20.77 | 20.91 | 20.56 | 20.71 | 303,950 | -0.19(-0.93%) |
Jan 18, 2019 | 20.85 | 21.09 | 20.70 | 20.90 | 281,297 | +0.03(+0.14%) |
Jan 17, 2019 | 20.80 | 20.91 | 20.64 | 20.87 | 187,272 | +0.04(+0.19%) |
Jan 16, 2019 | 20.57 | 20.84 | 20.57 | 20.83 | 139,101 | +0.41(+2.00%) |
Jan 15, 2019 | 20.84 | 20.87 | 20.14 | 20.42 | 139,138 | -0.20(-0.99%) |
Jan 14, 2019 | 20.50 | 20.88 | 20.36 | 20.63 | 197,466 | -0.10(-0.47%) |
Jan 11, 2019 | 20.19 | 20.75 | 20.04 | 20.73 | 342,458 | +0.46(+2.25%) |
Jan 10, 2019 | 20.07 | 20.33 | 19.91 | 20.27 | 174,344 | +0.06(+0.29%) |
Jan 09, 2019 | 19.76 | 20.58 | 19.76 | 20.21 | 416,715 | +0.44(+2.21%) |
Jan 08, 2019 | 19.83 | 19.90 | 19.48 | 19.77 | 313,630 | +0.01(+0.05%) |
Jan 07, 2019 | 19.51 | 20.00 | 19.33 | 19.76 | 249,905 | +0.22(+1.14%) |
Jan 04, 2019 | 19.21 | 19.65 | 19.08 | 19.54 | 582,673 | +0.47(+2.44%) |
Jan 03, 2019 | 18.85 | 19.34 | 18.54 | 19.07 | 391,182 | -0.06(-0.30%) |
Jan 02, 2019 | 18.65 | 19.13 | 18.24 | 19.13 | 277,592 | +0.30(+1.60%) |
Dec 31, 2018 | 18.76 | 19.00 | 18.41 | 18.83 | 458,292 | +0.16(+0.83%) |
Dec 28, 2018 | 18.23 | 18.80 | 18.23 | 18.68 | 622,314 | +0.44(+2.40%) |
Dec 27, 2018 | 18.12 | 18.56 | 17.73 | 18.24 | 266,198 | +0.01(+0.05%) |
Dec 26, 2018 | 18.09 | 18.41 | 17.49 | 18.23 | 484,651 | +0.21(+1.19%) |
Dec 24, 2018 | 17.99 | 18.35 | 17.93 | 18.02 | 183,172 | -0.09(-0.48%) |
Dec 21, 2018 | 18.72 | 18.82 | 17.91 | 18.10 | 1,158,550 | -0.49(-2.61%) |
Dec 20, 2018 | 18.68 | 18.86 | 18.27 | 18.59 | 234,452 | -0.08(-0.42%) |
Dec 19, 2018 | 18.81 | 19.32 | 18.49 | 18.67 | 215,505 | -0.16(-0.83%) |
Dec 18, 2018 | 19.34 | 19.56 | 18.49 | 18.82 | 279,698 | -0.42(-2.17%) |
Dec 17, 2018 | 19.43 | 19.67 | 19.17 | 19.24 | 318,838 | -0.20(-1.05%) |
Dec 14, 2018 | 19.50 | 20.02 | 19.34 | 19.44 | 388,174 | -0.17(-0.89%) |
Dec 13, 2018 | 20.13 | 20.13 | 19.34 | 19.62 | 322,916 | -0.52(-2.60%) |
Dec 12, 2018 | 19.79 | 20.34 | 19.66 | 20.14 | 222,307 | +0.46(+2.32%) |
Dec 11, 2018 | 20.55 | 20.57 | 19.52 | 19.69 | 342,766 | -0.56(-2.78%) |
Dec 10, 2018 | 20.14 | 20.63 | 19.97 | 20.25 | 321,605 | +0.43(+2.16%) |
Dec 07, 2018 | 20.34 | 20.57 | 19.55 | 19.82 | 600,305 | -0.50(-2.48%) |
Dec 06, 2018 | 20.76 | 20.77 | 19.96 | 20.33 | 405,869 | -0.07(-0.33%) |
Dec 04, 2018 | 21.64 | 21.98 | 20.26 | 20.39 | 365,695 | -1.28(-5.90%) |
Dec 03, 2018 | 22.36 | 22.66 | 21.49 | 21.67 | 295,583 | -0.47(-2.14%) |
Nov 30, 2018 | 21.90 | 22.30 | 21.70 | 22.15 | 205,090 | +0.26(+1.20%) |
Nov 29, 2018 | 22.36 | 22.90 | 21.80 | 21.89 | 213,953 | -0.63(-2.80%) |
Nov 28, 2018 | 22.23 | 22.67 | 21.90 | 22.52 | 216,899 | +0.29(+1.31%) |
Nov 27, 2018 | 22.58 | 22.65 | 22.07 | 22.23 | 213,167 | -0.46(-2.05%) |
Nov 26, 2018 | 22.47 | 22.95 | 22.37 | 22.69 | 129,510 | +0.36(+1.60%) |
Nov 23, 2018 | 22.11 | 22.68 | 21.95 | 22.33 | 57,284 | +0.10(+0.44%) |
Nov 21, 2018 | 22.23 | 22.23 | 22.23 | 0 | +0.06(+0.26%) | |
Nov 20, 2018 | 22.85 | 23.15 | 21.55 | 22.18 | 569,377 | -0.83(-3.62%) |
Nov 19, 2018 | 23.45 | 23.61 | 22.72 | 23.01 | 209,686 | -0.41(-1.74%) |
Nov 16, 2018 | 23.75 | 24.02 | 23.11 | 23.42 | 274,245 | -0.48(-2.03%) |
Nov 15, 2018 | 23.48 | 24.52 | 23.44 | 23.90 | 208,929 | +0.29(+1.23%) |
Nov 14, 2018 | 24.40 | 24.60 | 23.32 | 23.61 | 166,174 | -0.65(-2.68%) |
Nov 13, 2018 | 24.34 | 25.08 | 24.18 | 24.26 | 163,191 | -0.07(-0.28%) |
Nov 12, 2018 | 24.18 | 24.49 | 23.88 | 24.33 | 142,571 | +0.15(+0.60%) |
Nov 09, 2018 | 24.61 | 25.08 | 24.01 | 24.18 | 331,943 | -0.50(-2.04%) |
Nov 08, 2018 | 24.72 | 25.04 | 24.43 | 24.69 | 160,249 | -0.20(-0.82%) |
Nov 07, 2018 | 24.62 | 24.94 | 24.12 | 24.89 | 194,074 | +0.27(+1.10%) |
Nov 06, 2018 | 23.86 | 24.71 | 23.76 | 24.62 | 183,419 | +0.76(+3.17%) |
Nov 05, 2018 | 24.18 | 24.29 | 23.77 | 23.86 | 264,281 | -0.37(-1.52%) |
Nov 02, 2018 | 24.34 | 24.62 | 23.92 | 24.23 | 265,162 | +0.01(+0.04%) |
Nov 01, 2018 | 24.51 | 24.59 | 23.90 | 24.22 | 267,999 | -0.23(-0.95%) |
Oct 31, 2018 | 21.83 | 24.93 | 20.88 | 24.45 | 764,869 | +1.23(+5.30%) |
Oct 30, 2018 | 22.92 | 23.25 | 22.71 | 23.22 | 271,902 | +0.27(+1.18%) |
Oct 29, 2018 | 23.16 | 23.32 | 22.72 | 22.95 | 279,525 | +0.00(+0.00%) |
Oct 26, 2018 | 22.72 | 23.25 | 22.60 | 22.95 | 153,172 | +0.14(+0.59%) |
Oct 25, 2018 | 22.41 | 23.16 | 22.36 | 22.82 | 306,444 | +0.54(+2.44%) |
Oct 24, 2018 | 23.07 | 23.18 | 22.23 | 22.27 | 232,856 | -0.79(-3.44%) |
Oct 23, 2018 | 22.92 | 23.41 | 22.73 | 23.07 | 235,316 | -0.15(-0.63%) |
Oct 22, 2018 | 23.70 | 23.95 | 23.15 | 23.21 | 142,565 | -0.49(-2.08%) |
Oct 19, 2018 | 24.22 | 24.33 | 23.42 | 23.71 | 228,314 | -0.54(-2.24%) |
Oct 18, 2018 | 24.71 | 24.75 | 24.19 | 24.25 | 205,554 | -0.61(-2.45%) |
Oct 17, 2018 | 24.34 | 24.96 | 24.07 | 24.86 | 512,036 | +0.53(+2.19%) |
Oct 16, 2018 | 25.06 | 25.57 | 24.07 | 24.33 | 717,639 | -0.63(-2.52%) |
Oct 15, 2018 | 24.44 | 25.22 | 24.27 | 24.96 | 163,472 | +0.45(+1.82%) |
Oct 12, 2018 | 25.72 | 25.72 | 24.02 | 24.51 | 380,971 | -0.81(-3.21%) |
Oct 11, 2018 | 26.23 | 26.73 | 25.32 | 25.33 | 352,079 | -1.09(-4.11%) |
Oct 10, 2018 | 26.49 | 26.83 | 26.35 | 26.41 | 262,767 | +0.06(+0.22%) |
Oct 09, 2018 | 26.39 | 26.54 | 26.16 | 26.35 | 209,139 | -0.14(-0.51%) |
Oct 08, 2018 | 25.92 | 26.68 | 25.82 | 26.49 | 285,707 | +0.72(+2.78%) |
Oct 05, 2018 | 25.94 | 26.34 | 25.65 | 25.77 | 260,104 | -0.20(-0.76%) |
Oct 04, 2018 | 26.43 | 26.67 | 25.93 | 25.97 | 234,239 | -0.47(-1.76%) |
Oct 03, 2018 | 26.16 | 26.80 | 26.03 | 26.43 | 158,026 | +0.35(+1.32%) |
Oct 02, 2018 | 26.17 | 26.54 | 25.89 | 26.09 | 184,439 | -0.21(-0.81%) |
Oct 01, 2018 | 26.72 | 27.16 | 26.14 | 26.30 | 179,636 | -0.39(-1.46%) |
Sep 28, 2018 | 26.59 | 26.86 | 26.53 | 26.69 | 149,869 | +0.05(+0.18%) |
Sep 27, 2018 | 26.98 | 26.98 | 26.48 | 26.64 | 184,321 | -0.24(-0.90%) |
Sep 26, 2018 | 27.26 | 28.21 | 26.85 | 26.89 | 141,054 | -0.31(-1.13%) |
Sep 25, 2018 | 26.82 | 27.31 | 26.43 | 27.19 | 160,775 | +0.40(+1.51%) |
Sep 24, 2018 | 26.89 | 27.07 | 26.40 | 26.79 | 140,441 | -0.11(-0.42%) |
Sep 21, 2018 | 27.22 | 27.29 | 26.66 | 26.90 | 388,609 | -0.32(-1.19%) |
Sep 20, 2018 | 27.37 | 27.47 | 27.21 | 27.22 | 240,943 | -0.02(-0.06%) |
Sep 19, 2018 | 26.89 | 27.29 | 26.74 | 27.24 | 184,971 | +0.53(+2.00%) |
Sep 18, 2018 | 26.77 | 27.01 | 26.59 | 26.71 | 150,058 | -0.05(-0.18%) |
Sep 17, 2018 | 27.34 | 28.00 | 26.72 | 26.76 | 235,397 | -0.60(-2.18%) |
Sep 14, 2018 | 27.34 | 27.73 | 27.05 | 27.35 | 187,647 | +0.10(+0.36%) |
Sep 13, 2018 | 26.76 | 27.74 | 26.64 | 27.26 | 576,689 | +0.57(+2.12%) |
Sep 12, 2018 | 27.27 | 27.37 | 26.37 | 26.69 | 482,290 | -0.65(-2.36%) |
Sep 11, 2018 | 27.60 | 27.81 | 27.28 | 27.34 | 205,337 | -0.34(-1.23%) |
Sep 10, 2018 | 28.92 | 28.92 | 27.50 | 27.68 | 386,348 | -1.11(-3.87%) |
Sep 07, 2018 | 28.10 | 28.87 | 28.00 | 28.79 | 246,170 | +0.68(+2.41%) |
Sep 06, 2018 | 28.23 | 28.40 | 28.02 | 28.11 | 156,998 | -0.10(-0.34%) |
Sep 05, 2018 | 28.53 | 28.53 | 27.76 | 28.21 | 281,435 | -0.21(-0.74%) |
Sep 04, 2018 | 27.92 | 28.52 | 27.76 | 28.42 | 319,222 | +0.50(+1.79%) |
Aug 31, 2018 | 27.92 | 27.92 | 27.92 | 0 | +0.61(+2.24%) | |
Aug 30, 2018 | 27.31 | 27.53 | 27.13 | 27.31 | 129,636 | -0.08(-0.29%) |
Aug 29, 2018 | 27.52 | 27.73 | 27.15 | 27.39 | 127,288 | -0.03(-0.12%) |
Aug 28, 2018 | 27.29 | 27.48 | 27.06 | 27.42 | 166,942 | +0.11(+0.41%) |
Aug 27, 2018 | 27.71 | 28.10 | 27.19 | 27.31 | 194,014 | -0.21(-0.76%) |
Aug 24, 2018 | 27.74 | 27.90 | 27.36 | 27.52 | 128,414 | -0.21(-0.76%) |
Aug 23, 2018 | 28.21 | 28.23 | 27.66 | 27.73 | 119,667 | -0.48(-1.71%) |
Aug 22, 2018 | 28.21 | 28.47 | 28.10 | 28.21 | 171,095 | -0.06(-0.23%) |
Aug 21, 2018 | 28.13 | 28.56 | 27.85 | 28.27 | 172,463 | +0.27(+0.98%) |
Aug 20, 2018 | 28.02 | 28.13 | 27.74 | 28.00 | 189,225 | +0.00(+0.00%) |
Aug 17, 2018 | 28.16 | 28.16 | 27.39 | 28.00 | 159,432 | -0.18(-0.63%) |
Aug 16, 2018 | 28.14 | 28.63 | 28.05 | 28.18 | 210,168 | +0.19(+0.69%) |
Aug 15, 2018 | 28.85 | 28.85 | 27.97 | 27.98 | 266,590 | -0.90(-3.12%) |
Aug 14, 2018 | 28.84 | 29.32 | 28.58 | 28.89 | 316,433 | +0.34(+1.19%) |
Aug 13, 2018 | 29.00 | 29.08 | 28.42 | 28.55 | 163,713 | -0.44(-1.50%) |
Aug 10, 2018 | 29.02 | 29.47 | 28.88 | 28.98 | 215,575 | -0.19(-0.66%) |
Aug 09, 2018 | 29.77 | 29.90 | 29.11 | 29.18 | 200,624 | -0.64(-2.16%) |
Aug 08, 2018 | 29.37 | 29.87 | 29.11 | 29.82 | 119,099 | +0.39(+1.31%) |
Aug 07, 2018 | 29.03 | 29.58 | 29.03 | 29.43 | 115,275 | +0.44(+1.50%) |
Aug 06, 2018 | 28.68 | 29.02 | 28.45 | 29.00 | 105,296 | +0.24(+0.84%) |
Aug 03, 2018 | 28.68 | 29.05 | 28.05 | 28.76 | 212,473 | +0.00(+0.00%) |
Aug 02, 2018 | 28.45 | 28.98 | 28.45 | 28.76 | 97,461 | +0.08(+0.28%) |
Aug 01, 2018 | 28.98 | 28.98 | 28.39 | 28.68 | 185,233 | -0.16(-0.56%) |
Jul 31, 2018 | 28.81 | 28.90 | 28.00 | 28.84 | 207,932 | -0.02(-0.06%) |
Jul 30, 2018 | 29.16 | 29.34 | 28.61 | 28.85 | 300,667 | -0.42(-1.43%) |
Jul 27, 2018 | 26.44 | 29.55 | 26.44 | 29.27 | 917,203 | -1.98(-6.34%) |
Jul 26, 2018 | 30.85 | 31.64 | 30.85 | 31.26 | 211,152 | +0.35(+1.15%) |
Jul 25, 2018 | 31.11 | 31.19 | 30.53 | 30.90 | 111,485 | -0.29(-0.93%) |
Jul 24, 2018 | 31.76 | 32.24 | 30.95 | 31.19 | 115,235 | -0.56(-1.78%) |
Jul 23, 2018 | 31.56 | 31.79 | 31.50 | 31.76 | 90,898 | +0.21(+0.66%) |
Jul 20, 2018 | 31.47 | 31.80 | 31.11 | 31.55 | 163,741 | +0.08(+0.26%) |
Jul 19, 2018 | 31.43 | 31.63 | 31.01 | 31.47 | 98,612 | +0.18(+0.57%) |
Jul 18, 2018 | 31.16 | 31.55 | 31.16 | 31.29 | 95,240 | +0.14(+0.47%) |
Jul 17, 2018 | 31.13 | 31.63 | 31.09 | 31.14 | 110,452 | -0.08(-0.26%) |
Jul 16, 2018 | 31.08 | 31.42 | 30.98 | 31.22 | 110,427 | +0.13(+0.41%) |
Jul 13, 2018 | 31.74 | 31.77 | 31.08 | 31.09 | 193,775 | -0.60(-1.88%) |
Jul 12, 2018 | 31.48 | 31.79 | 31.03 | 31.69 | 146,535 | +0.45(+1.44%) |
Jul 11, 2018 | 31.08 | 31.84 | 31.08 | 31.24 | 249,899 | -0.15(-0.46%) |
Jul 10, 2018 | 32.51 | 32.79 | 31.11 | 31.39 | 394,561 | -1.23(-3.76%) |
Jul 09, 2018 | 32.22 | 32.80 | 32.22 | 32.61 | 211,797 | +0.64(+2.02%) |
Jul 06, 2018 | 31.82 | 32.26 | 31.64 | 31.97 | 164,659 | +0.15(+0.46%) |
Jul 05, 2018 | 31.87 | 31.99 | 31.47 | 31.82 | 112,666 | +0.19(+0.61%) |
Jul 03, 2018 | 31.63 | 31.63 | 31.63 | 0 | -0.60(-1.85%) | |
Jul 02, 2018 | 31.27 | 32.22 | 31.27 | 32.22 | 244,878 | +0.82(+2.62%) |
Jun 29, 2018 | 31.87 | 32.01 | 31.11 | 31.40 | 278,824 | -0.37(-1.17%) |
Jun 28, 2018 | 31.92 | 32.05 | 31.63 | 31.77 | 144,081 | -0.16(-0.50%) |
Jun 27, 2018 | 32.82 | 32.82 | 31.90 | 31.93 | 175,980 | -0.82(-2.51%) |
Jun 26, 2018 | 32.84 | 32.90 | 32.55 | 32.76 | 111,388 | -0.08(-0.25%) |
Jun 25, 2018 | 32.59 | 32.93 | 31.93 | 32.84 | 202,070 | +0.00(+0.00%) |
Jun 22, 2018 | 32.95 | 33.24 | 32.27 | 32.84 | 1,137,927 | -0.13(-0.39%) |
Jun 21, 2018 | 33.56 | 33.56 | 32.35 | 32.96 | 351,915 | -1.05(-3.08%) |
Jun 20, 2018 | 34.16 | 34.42 | 33.93 | 34.01 | 145,328 | -0.14(-0.42%) |
Jun 19, 2018 | 34.04 | 34.40 | 33.84 | 34.16 | 167,919 | -0.18(-0.52%) |
Jun 18, 2018 | 34.22 | 34.54 | 33.80 | 34.33 | 286,798 | +0.02(+0.05%) |
Jun 15, 2018 | 34.93 | 34.17 | 34.32 | 496,487 | -0.61(-1.75%) | |
Jun 14, 2018 | 36.04 | 36.04 | 34.51 | 34.93 | 343,304 | -0.92(-2.56%) |
Jun 13, 2018 | 35.72 | 36.12 | 35.08 | 35.85 | 222,262 | +0.15(+0.41%) |
Jun 12, 2018 | 35.87 | 35.88 | 35.37 | 35.70 | 98,612 | -0.31(-0.85%) |
Jun 11, 2018 | 36.38 | 36.59 | 35.69 | 36.01 | 179,622 | -0.21(-0.58%) |
Jun 08, 2018 | 36.16 | 36.35 | 36.00 | 36.22 | 196,514 | +0.07(+0.21%) |
Jun 07, 2018 | 36.69 | 36.74 | 36.07 | 36.15 | 263,676 | -0.45(-1.23%) |
Jun 06, 2018 | 37.37 | 37.37 | 36.57 | 36.60 | 217,868 | -0.77(-2.07%) |
Jun 05, 2018 | 37.27 | 37.55 | 36.29 | 37.37 | 243,174 | +0.05(+0.13%) |
Jun 04, 2018 | 37.00 | 37.37 | 36.65 | 37.32 | 239,059 | +0.48(+1.31%) |
Jun 01, 2018 | 36.66 | 37.11 | 36.55 | 36.84 | 244,972 | +0.40(+1.10%) |
May 31, 2018 | 36.44 | 36.81 | 36.39 | 36.44 | 253,972 | -0.02(-0.04%) |
May 30, 2018 | 35.13 | 36.52 | 35.13 | 36.45 | 205,332 | +1.40(+4.00%) |
May 29, 2018 | 35.12 | 35.45 | 34.67 | 35.05 | 142,295 | -0.32(-0.91%) |
May 25, 2018 | 35.37 | 35.37 | 35.37 | 0 | -0.19(-0.54%) | |
May 24, 2018 | 35.41 | 35.63 | 34.97 | 35.57 | 155,710 | +0.21(+0.59%) |
May 23, 2018 | 35.25 | 35.51 | 35.07 | 35.36 | 128,743 | +0.03(+0.09%) |
May 22, 2018 | 35.62 | 35.87 | 35.28 | 35.33 | 127,159 | -0.29(-0.81%) |
May 21, 2018 | 35.41 | 35.73 | 35.21 | 35.62 | 113,896 | +0.35(+1.00%) |
May 18, 2018 | 35.31 | 35.36 | 35.13 | 35.26 | 151,304 | -0.11(-0.32%) |
May 17, 2018 | 34.86 | 35.41 | 34.63 | 35.37 | 138,212 | +0.58(+1.67%) |
May 16, 2018 | 34.34 | 34.95 | 34.23 | 34.79 | 196,031 | +0.48(+1.41%) |
May 15, 2018 | 33.65 | 34.65 | 33.65 | 34.31 | 129,526 | +0.52(+1.52%) |
May 14, 2018 | 34.41 | 34.41 | 33.28 | 33.80 | 164,241 | -0.55(-1.59%) |
May 11, 2018 | 34.36 | 34.78 | 34.34 | 34.34 | 80,125 | +0.02(+0.05%) |
May 10, 2018 | 33.73 | 34.47 | 33.54 | 34.33 | 187,277 | +0.71(+2.11%) |
May 09, 2018 | 33.43 | 33.89 | 33.41 | 33.62 | 168,107 | +0.29(+0.87%) |
May 08, 2018 | 33.26 | 33.49 | 32.77 | 33.33 | 169,123 | +0.35(+1.07%) |
May 07, 2018 | 32.62 | 33.23 | 32.32 | 32.97 | 297,779 | +0.26(+0.79%) |
May 04, 2018 | 32.60 | 32.89 | 32.35 | 32.72 | 226,299 | -0.06(-0.20%) |
May 03, 2018 | 32.52 | 32.85 | 32.15 | 32.78 | 269,523 | +0.13(+0.39%) |
May 02, 2018 | 33.01 | 33.59 | 32.53 | 32.65 | 345,416 | -0.55(-1.65%) |
May 01, 2018 | 33.55 | 33.71 | 31.88 | 33.20 | 1,134,110 | -2.59(-7.24%) |
Apr 30, 2018 | 36.23 | 36.69 | 35.65 | 35.79 | 185,308 | -0.37(-1.02%) |
Apr 27, 2018 | 35.87 | 36.29 | 35.44 | 36.16 | 200,683 | +0.42(+1.17%) |
Apr 26, 2018 | 35.23 | 35.86 | 34.89 | 35.74 | 240,829 | +0.63(+1.79%) |
Apr 25, 2018 | 35.70 | 36.03 | 34.94 | 35.12 | 172,958 | -0.77(-2.15%) |
Apr 24, 2018 | 36.15 | 36.45 | 35.62 | 35.89 | 213,825 | -0.24(-0.67%) |
Apr 23, 2018 | 36.84 | 37.15 | 35.85 | 36.13 | 295,155 | -0.82(-2.22%) |
Apr 20, 2018 | 36.39 | 36.95 | 36.29 | 36.95 | 145,546 | +0.45(+1.24%) |
Apr 19, 2018 | 36.31 | 36.90 | 36.29 | 36.50 | 182,656 | +0.08(+0.22%) |
Apr 18, 2018 | 36.48 | 36.68 | 36.28 | 36.42 | 110,154 | +0.00(+0.00%) |
Apr 17, 2018 | 36.52 | 36.69 | 36.02 | 36.42 | 209,897 | +0.13(+0.35%) |
Apr 16, 2018 | 36.32 | 36.69 | 36.18 | 36.29 | 66,489 | -0.06(-0.18%) |
Apr 13, 2018 | 36.77 | 36.77 | 36.07 | 36.36 | 99,180 | -0.24(-0.66%) |
Apr 12, 2018 | 36.45 | 36.79 | 36.39 | 36.60 | 114,654 | +0.29(+0.80%) |
Apr 11, 2018 | 35.94 | 36.48 | 35.91 | 36.31 | 107,704 | +0.13(+0.36%) |
Apr 10, 2018 | 36.13 | 36.48 | 35.71 | 36.18 | 212,645 | +0.29(+0.81%) |
Apr 09, 2018 | 36.57 | 36.95 | 35.82 | 35.89 | 208,707 | -0.68(-1.85%) |
Apr 06, 2018 | 36.69 | 37.15 | 35.79 | 36.57 | 296,205 | -0.42(-1.13%) |
Apr 05, 2018 | 36.45 | 37.06 | 36.10 | 36.98 | 179,016 | +0.64(+1.77%) |
Apr 04, 2018 | 36.01 | 36.47 | 35.73 | 36.34 | 91,885 | +0.71(+1.99%) |
Apr 03, 2018 | 35.12 | 36.00 | 35.12 | 35.63 | 144,879 | +0.52(+1.47%) |
Apr 02, 2018 | 35.13 | 35.44 | 34.63 | 35.12 | 179,107 | -0.05(-0.14%) |
Mar 29, 2018 | 35.16 | 35.16 | 35.16 | 0 | -0.08(-0.23%) | |
Mar 28, 2018 | 34.81 | 35.64 | 34.78 | 35.25 | 165,030 | +0.47(+1.34%) |
Mar 27, 2018 | 35.04 | 35.21 | 34.49 | 34.78 | 199,093 | -0.08(-0.23%) |
Mar 26, 2018 | 35.04 | 35.04 | 34.60 | 34.86 | 493,084 | +0.39(+1.12%) |
Mar 23, 2018 | 35.73 | 35.91 | 34.47 | 34.47 | 333,964 | -1.14(-3.21%) |
Mar 22, 2018 | 36.44 | 36.62 | 35.62 | 35.62 | 133,706 | -0.97(-2.64%) |
Mar 21, 2018 | 36.66 | 36.74 | 36.08 | 36.58 | 145,143 | -0.14(-0.39%) |
Mar 20, 2018 | 36.97 | 37.19 | 36.44 | 36.73 | 120,887 | -0.26(-0.70%) |
Mar 19, 2018 | 37.21 | 37.40 | 36.65 | 36.98 | 132,625 | -0.40(-1.08%) |
Mar 16, 2018 | 37.40 | 37.87 | 37.13 | 37.39 | 404,683 | +0.13(+0.35%) |
Mar 15, 2018 | 36.81 | 37.43 | 36.48 | 37.26 | 120,197 | +0.63(+1.71%) |
Mar 14, 2018 | 37.26 | 37.26 | 36.32 | 36.63 | 93,717 | -0.56(-1.52%) |
Mar 13, 2018 | 37.56 | 37.95 | 36.97 | 37.19 | 136,128 | -0.23(-0.60%) |
Mar 12, 2018 | 36.50 | 37.53 | 36.45 | 37.42 | 181,172 | +1.03(+2.83%) |
Mar 09, 2018 | 36.42 | 36.69 | 36.00 | 36.39 | 121,737 | +0.27(+0.74%) |
Mar 08, 2018 | 36.33 | 36.33 | 35.65 | 36.12 | 113,204 | -0.03(-0.09%) |
Mar 07, 2018 | 35.43 | 36.36 | 35.38 | 36.15 | 148,314 | +0.55(+1.54%) |
Mar 06, 2018 | 36.41 | 36.41 | 35.37 | 35.61 | 177,685 | -0.45(-1.25%) |
Mar 05, 2018 | 35.24 | 36.38 | 35.16 | 36.06 | 116,295 | +0.60(+1.68%) |
Mar 02, 2018 | 34.64 | 35.67 | 34.54 | 35.46 | 136,133 | +0.58(+1.66%) |