Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 26.06 | 26.33 | 25.94 | 26.04 | 337,722 | -0.03(-0.10%) |
Feb 27, 2019 | 25.84 | 26.07 | 25.77 | 26.06 | 191,791 | +0.23(+0.89%) |
Feb 26, 2019 | 26.03 | 26.24 | 25.83 | 25.83 | 321,212 | -0.31(-1.20%) |
Feb 25, 2019 | 26.24 | 26.34 | 26.04 | 26.15 | 336,384 | +0.05(+0.20%) |
Feb 22, 2019 | 25.86 | 26.10 | 25.77 | 26.10 | 383,775 | +0.29(+1.12%) |
Feb 21, 2019 | 25.91 | 25.91 | 25.56 | 25.81 | 219,468 | -0.03(-0.13%) |
Feb 20, 2019 | 25.65 | 25.88 | 25.43 | 25.84 | 318,754 | +0.21(+0.83%) |
Feb 19, 2019 | 25.19 | 25.76 | 25.16 | 25.63 | 418,978 | +0.36(+1.41%) |
Feb 15, 2019 | 25.01 | 25.38 | 25.01 | 25.27 | 446,697 | +0.41(+1.64%) |
Feb 14, 2019 | 25.04 | 25.15 | 24.85 | 24.87 | 528,229 | -0.36(-1.41%) |
Feb 13, 2019 | 25.27 | 25.32 | 25.07 | 25.22 | 442,444 | +0.00(+0.00%) |
Feb 12, 2019 | 25.13 | 25.36 | 25.12 | 25.22 | 251,388 | +0.22(+0.88%) |
Feb 11, 2019 | 24.90 | 25.03 | 24.71 | 25.00 | 311,212 | +0.22(+0.89%) |
Feb 08, 2019 | 25.12 | 25.25 | 24.76 | 24.78 | 422,306 | -0.43(-1.72%) |
Feb 07, 2019 | 25.32 | 25.44 | 24.90 | 25.21 | 372,539 | +0.08(+0.34%) |
Feb 06, 2019 | 25.07 | 25.25 | 24.91 | 25.13 | 333,889 | +0.01(+0.03%) |
Feb 05, 2019 | 25.02 | 25.13 | 24.87 | 25.12 | 449,600 | +0.08(+0.34%) |
Feb 04, 2019 | 24.73 | 25.04 | 24.55 | 25.04 | 411,001 | +0.35(+1.40%) |
Feb 01, 2019 | 24.61 | 24.85 | 24.47 | 24.69 | 521,128 | +0.17(+0.69%) |
Jan 31, 2019 | 24.53 | 24.61 | 24.07 | 24.52 | 641,779 | -0.10(-0.41%) |
Jan 30, 2019 | 25.08 | 25.08 | 24.46 | 24.62 | 908,589 | -0.35(-1.42%) |
Jan 29, 2019 | 25.12 | 25.21 | 24.90 | 24.98 | 425,922 | -0.15(-0.60%) |
Jan 28, 2019 | 24.62 | 25.13 | 24.62 | 25.13 | 540,474 | +0.34(+1.36%) |
Jan 25, 2019 | 24.86 | 24.87 | 24.59 | 24.79 | 362,049 | +0.12(+0.48%) |
Jan 24, 2019 | 24.65 | 24.78 | 24.50 | 24.67 | 379,861 | -0.03(-0.14%) |
Jan 23, 2019 | 24.40 | 24.77 | 24.40 | 24.71 | 538,817 | +0.04(+0.17%) |
Jan 22, 2019 | 24.83 | 24.86 | 24.42 | 24.67 | 714,841 | -0.29(-1.18%) |
Jan 18, 2019 | 24.45 | 25.10 | 24.29 | 24.96 | 568,460 | +0.55(+2.24%) |
Jan 17, 2019 | 24.00 | 24.54 | 24.00 | 24.41 | 896,681 | +0.12(+0.49%) |
Jan 16, 2019 | 24.50 | 24.51 | 23.90 | 24.29 | 603,075 | +0.27(+1.12%) |
Jan 15, 2019 | 23.44 | 24.06 | 23.02 | 24.02 | 749,474 | +0.50(+2.11%) |
Jan 14, 2019 | 23.38 | 23.71 | 23.34 | 23.53 | 433,168 | +0.02(+0.07%) |
Jan 11, 2019 | 23.41 | 23.56 | 23.24 | 23.51 | 364,421 | -0.07(-0.29%) |
Jan 10, 2019 | 23.50 | 23.66 | 23.27 | 23.58 | 386,437 | +0.02(+0.07%) |
Jan 09, 2019 | 23.51 | 23.69 | 23.23 | 23.56 | 467,772 | +0.09(+0.40%) |
Jan 08, 2019 | 23.36 | 23.57 | 23.14 | 23.47 | 542,751 | +0.16(+0.69%) |
Jan 07, 2019 | 23.15 | 23.41 | 22.83 | 23.31 | 633,531 | +0.07(+0.29%) |
Jan 04, 2019 | 22.93 | 23.41 | 22.84 | 23.24 | 417,685 | +0.65(+2.87%) |
Jan 03, 2019 | 22.90 | 23.19 | 21.47 | 22.59 | 1,003,004 | -0.36(-1.58%) |
Jan 02, 2019 | 22.29 | 22.96 | 21.82 | 22.95 | 745,359 | +0.44(+1.95%) |
Dec 31, 2018 | 22.29 | 22.52 | 22.00 | 22.52 | 700,492 | +0.34(+1.52%) |
Dec 28, 2018 | 21.82 | 22.51 | 21.79 | 22.18 | 584,712 | +0.34(+1.54%) |
Dec 27, 2018 | 21.33 | 21.85 | 21.08 | 21.84 | 605,034 | +0.09(+0.43%) |
Dec 26, 2018 | 21.08 | 21.78 | 20.80 | 21.75 | 548,555 | +0.73(+3.49%) |
Dec 24, 2018 | 21.19 | 21.39 | 20.97 | 21.02 | 321,478 | -0.31(-1.46%) |
Dec 21, 2018 | 21.34 | 21.82 | 21.28 | 21.33 | 1,977,748 | -0.05(-0.24%) |
Dec 20, 2018 | 21.13 | 21.55 | 21.08 | 21.38 | 634,232 | +0.20(+0.96%) |
Dec 19, 2018 | 22.05 | 22.15 | 21.09 | 21.18 | 725,905 | -0.88(-3.98%) |
Dec 18, 2018 | 22.41 | 22.63 | 21.96 | 22.05 | 723,564 | -0.15(-0.68%) |
Dec 17, 2018 | 22.36 | 22.75 | 22.17 | 22.20 | 967,451 | -0.24(-1.05%) |
Dec 14, 2018 | 22.49 | 22.84 | 22.40 | 22.44 | 624,808 | -0.20(-0.89%) |
Dec 13, 2018 | 22.91 | 22.91 | 22.39 | 22.64 | 607,011 | -0.27(-1.18%) |
Dec 12, 2018 | 22.97 | 23.24 | 22.72 | 22.91 | 429,650 | +0.17(+0.74%) |
Dec 11, 2018 | 23.09 | 23.29 | 22.63 | 22.74 | 593,706 | -0.07(-0.30%) |
Dec 10, 2018 | 23.13 | 23.26 | 22.45 | 22.81 | 722,755 | -0.31(-1.35%) |
Dec 07, 2018 | 23.25 | 23.60 | 22.82 | 23.12 | 579,611 | -0.12(-0.51%) |
Dec 06, 2018 | 22.83 | 23.26 | 22.57 | 23.24 | 690,790 | +0.08(+0.36%) |
Dec 04, 2018 | 24.19 | 24.23 | 23.12 | 23.16 | 692,662 | -1.10(-4.52%) |
Dec 03, 2018 | 24.53 | 24.53 | 23.81 | 24.25 | 510,021 | -0.03(-0.14%) |
Nov 30, 2018 | 23.78 | 24.36 | 23.78 | 24.29 | 659,091 | +0.40(+1.69%) |
Nov 29, 2018 | 23.69 | 23.97 | 23.46 | 23.88 | 429,363 | +0.08(+0.32%) |
Nov 28, 2018 | 23.33 | 23.84 | 23.04 | 23.81 | 406,401 | +0.48(+2.06%) |
Nov 27, 2018 | 23.39 | 23.50 | 23.22 | 23.33 | 337,512 | -0.12(-0.50%) |
Nov 26, 2018 | 23.21 | 23.63 | 23.16 | 23.44 | 361,444 | +0.49(+2.13%) |
Nov 23, 2018 | 22.74 | 23.16 | 22.71 | 22.95 | 140,098 | +0.03(+0.15%) |
Nov 21, 2018 | 22.92 | 22.92 | 22.92 | 0 | +0.16(+0.70%) | |
Nov 20, 2018 | 23.17 | 23.23 | 22.70 | 22.76 | 456,532 | -0.52(-2.24%) |
Nov 19, 2018 | 23.12 | 23.45 | 22.99 | 23.28 | 436,791 | +0.04(+0.18%) |
Nov 16, 2018 | 23.11 | 23.32 | 23.00 | 23.24 | 522,077 | -0.05(-0.22%) |
Nov 15, 2018 | 22.79 | 23.38 | 22.72 | 23.29 | 350,221 | +0.38(+1.66%) |
Nov 14, 2018 | 23.48 | 23.58 | 22.67 | 22.91 | 372,354 | -0.41(-1.77%) |
Nov 13, 2018 | 23.41 | 23.82 | 23.17 | 23.33 | 428,466 | +0.00(+0.00%) |
Nov 12, 2018 | 23.33 | 23.70 | 23.24 | 23.33 | 393,742 | +0.00(+0.00%) |
Nov 09, 2018 | 23.73 | 23.95 | 23.27 | 23.33 | 461,458 | -0.46(-1.91%) |
Nov 08, 2018 | 23.57 | 23.87 | 23.54 | 23.78 | 233,483 | +0.15(+0.64%) |
Nov 07, 2018 | 23.56 | 23.69 | 23.00 | 23.63 | 401,698 | +0.10(+0.43%) |
Nov 06, 2018 | 23.36 | 23.70 | 23.23 | 23.53 | 348,880 | +0.09(+0.39%) |
Nov 05, 2018 | 23.41 | 23.67 | 23.34 | 23.44 | 409,904 | -0.01(-0.04%) |
Nov 02, 2018 | 23.47 | 23.70 | 23.16 | 23.44 | 492,597 | +0.06(+0.25%) |
Nov 01, 2018 | 23.59 | 23.75 | 23.32 | 23.39 | 635,918 | -0.20(-0.85%) |
Oct 31, 2018 | 23.83 | 23.93 | 23.54 | 23.59 | 725,090 | -0.07(-0.28%) |
Oct 30, 2018 | 23.49 | 23.69 | 23.29 | 23.65 | 772,923 | +0.28(+1.22%) |
Oct 29, 2018 | 23.18 | 23.67 | 23.12 | 23.37 | 842,043 | +0.34(+1.49%) |
Oct 26, 2018 | 22.95 | 23.32 | 22.67 | 23.03 | 700,453 | -0.09(-0.40%) |
Oct 25, 2018 | 22.49 | 23.34 | 22.33 | 23.12 | 1,105,372 | +0.73(+3.26%) |
Oct 24, 2018 | 23.17 | 23.17 | 22.37 | 22.39 | 758,481 | -0.82(-3.54%) |
Oct 23, 2018 | 22.93 | 23.39 | 22.76 | 23.21 | 797,373 | -0.06(-0.25%) |
Oct 22, 2018 | 24.39 | 24.47 | 23.25 | 23.27 | 825,341 | -1.06(-4.37%) |
Oct 19, 2018 | 24.24 | 24.57 | 24.09 | 24.33 | 735,315 | +0.01(+0.03%) |
Oct 18, 2018 | 24.51 | 25.06 | 24.31 | 24.32 | 939,678 | -0.38(-1.53%) |
Oct 17, 2018 | 25.01 | 25.14 | 24.00 | 24.70 | 1,145,065 | -0.19(-0.77%) |
Oct 16, 2018 | 24.63 | 24.98 | 24.13 | 24.89 | 915,149 | +0.34(+1.40%) |
Oct 15, 2018 | 24.40 | 24.86 | 24.31 | 24.55 | 792,785 | +0.13(+0.51%) |
Oct 12, 2018 | 25.57 | 25.57 | 23.99 | 24.42 | 805,038 | -1.00(-3.92%) |
Oct 11, 2018 | 26.33 | 26.35 | 25.41 | 25.42 | 677,138 | -0.97(-3.68%) |
Oct 10, 2018 | 26.74 | 27.11 | 26.37 | 26.39 | 568,767 | -0.30(-1.13%) |
Oct 09, 2018 | 26.66 | 27.04 | 26.56 | 26.69 | 408,956 | -0.04(-0.16%) |
Oct 08, 2018 | 26.51 | 26.85 | 26.38 | 26.74 | 223,556 | +0.21(+0.79%) |
Oct 05, 2018 | 26.93 | 26.93 | 26.45 | 26.53 | 357,927 | -0.30(-1.12%) |
Oct 04, 2018 | 26.73 | 27.12 | 26.71 | 26.83 | 420,282 | +0.03(+0.09%) |
Oct 03, 2018 | 26.34 | 26.85 | 26.24 | 26.80 | 453,375 | +0.49(+1.88%) |
Oct 02, 2018 | 26.24 | 26.48 | 26.03 | 26.31 | 388,628 | -0.01(-0.03%) |
Oct 01, 2018 | 26.95 | 26.95 | 26.27 | 26.32 | 338,370 | -0.49(-1.81%) |
Sep 28, 2018 | 26.64 | 26.97 | 25.68 | 26.80 | 400,907 | +0.13(+0.47%) |
Sep 27, 2018 | 26.89 | 27.18 | 26.68 | 26.68 | 447,120 | -0.25(-0.93%) |
Sep 26, 2018 | 27.43 | 27.43 | 26.82 | 26.93 | 414,851 | -0.46(-1.68%) |
Sep 25, 2018 | 27.39 | 27.52 | 27.26 | 27.39 | 312,816 | -0.04(-0.15%) |
Sep 24, 2018 | 27.81 | 27.89 | 27.26 | 27.43 | 347,104 | -0.46(-1.65%) |
Sep 21, 2018 | 27.93 | 28.14 | 27.64 | 27.89 | 1,624,044 | -0.13(-0.45%) |
Sep 20, 2018 | 27.89 | 28.14 | 27.70 | 28.02 | 342,817 | +0.25(+0.91%) |
Sep 19, 2018 | 27.39 | 27.85 | 27.35 | 27.77 | 406,887 | +0.34(+1.22%) |
Sep 18, 2018 | 27.98 | 27.98 | 27.43 | 27.43 | 308,391 | -0.46(-1.65%) |
Sep 17, 2018 | 28.02 | 28.14 | 27.68 | 27.89 | 406,911 | -0.08(-0.30%) |
Sep 14, 2018 | 27.72 | 28.14 | 27.68 | 27.98 | 250,835 | +0.29(+1.06%) |
Sep 13, 2018 | 27.89 | 27.89 | 27.56 | 27.68 | 304,665 | -0.08(-0.30%) |
Sep 12, 2018 | 28.10 | 28.10 | 27.64 | 27.77 | 390,396 | -0.38(-1.34%) |
Sep 11, 2018 | 28.31 | 28.44 | 27.90 | 28.14 | 335,028 | -0.17(-0.59%) |
Sep 10, 2018 | 28.69 | 28.73 | 28.14 | 28.31 | 305,979 | -0.29(-1.02%) |
Sep 07, 2018 | 28.56 | 28.65 | 28.31 | 28.60 | 344,317 | +0.08(+0.29%) |
Sep 06, 2018 | 28.73 | 28.83 | 28.48 | 28.52 | 415,001 | -0.25(-0.87%) |
Sep 05, 2018 | 28.60 | 28.88 | 28.56 | 28.77 | 239,337 | +0.13(+0.44%) |
Sep 04, 2018 | 28.52 | 28.81 | 28.31 | 28.65 | 265,210 | +0.08(+0.29%) |
Aug 31, 2018 | 28.56 | 28.56 | 28.56 | 0 | -0.04(-0.15%) | |
Aug 30, 2018 | 28.60 | 28.86 | 28.44 | 28.60 | 417,254 | +0.00(+0.00%) |
Aug 29, 2018 | 28.56 | 28.73 | 28.19 | 28.60 | 386,267 | +0.04(+0.15%) |
Aug 28, 2018 | 29.06 | 29.06 | 28.48 | 28.56 | 431,356 | -0.42(-1.45%) |
Aug 27, 2018 | 29.40 | 29.40 | 28.94 | 28.98 | 293,691 | -0.29(-1.00%) |
Aug 24, 2018 | 29.32 | 29.38 | 29.15 | 29.27 | 249,761 | +0.04(+0.14%) |
Aug 23, 2018 | 29.27 | 29.30 | 29.02 | 29.23 | 275,398 | -0.04(-0.14%) |
Aug 22, 2018 | 29.32 | 29.48 | 29.19 | 29.27 | 326,463 | -0.21(-0.71%) |
Aug 21, 2018 | 28.94 | 29.53 | 28.94 | 29.48 | 379,265 | +0.59(+2.03%) |
Aug 20, 2018 | 29.11 | 29.19 | 28.81 | 28.90 | 314,567 | -0.17(-0.58%) |
Aug 17, 2018 | 28.81 | 29.19 | 28.81 | 29.06 | 1,073,185 | +0.13(+0.43%) |
Aug 16, 2018 | 28.52 | 29.00 | 28.52 | 28.94 | 372,583 | +0.50(+1.77%) |
Aug 15, 2018 | 28.48 | 28.77 | 28.08 | 28.44 | 391,081 | -0.17(-0.59%) |
Aug 14, 2018 | 28.10 | 28.77 | 28.10 | 28.60 | 286,221 | +0.50(+1.79%) |
Aug 13, 2018 | 28.06 | 28.35 | 27.85 | 28.10 | 379,865 | +0.08(+0.30%) |
Aug 10, 2018 | 28.06 | 28.27 | 27.81 | 28.02 | 238,180 | -0.21(-0.74%) |
Aug 09, 2018 | 28.27 | 28.39 | 28.08 | 28.23 | 235,391 | -0.02(-0.06%) |
Aug 08, 2018 | 28.08 | 28.29 | 27.83 | 28.24 | 214,620 | +0.25(+0.89%) |
Aug 07, 2018 | 28.20 | 28.37 | 27.93 | 27.99 | 175,762 | -0.17(-0.59%) |
Aug 06, 2018 | 28.12 | 28.20 | 27.74 | 28.16 | 283,908 | +0.12(+0.45%) |
Aug 03, 2018 | 28.37 | 28.58 | 27.93 | 28.04 | 290,943 | -0.46(-1.61%) |
Aug 02, 2018 | 28.16 | 28.58 | 27.79 | 28.49 | 291,101 | +0.17(+0.59%) |
Aug 01, 2018 | 27.99 | 28.45 | 27.91 | 28.33 | 381,669 | +0.37(+1.34%) |
Jul 31, 2018 | 27.91 | 28.04 | 27.62 | 27.95 | 523,959 | +0.04(+0.15%) |
Jul 30, 2018 | 28.24 | 28.37 | 27.87 | 27.91 | 570,290 | -0.25(-0.89%) |
Jul 27, 2018 | 28.41 | 28.45 | 28.04 | 28.16 | 426,332 | -0.21(-0.73%) |
Jul 26, 2018 | 28.62 | 27.62 | 28.37 | 318,157 | +0.21(+0.74%) | |
Jul 25, 2018 | 28.45 | 28.45 | 27.62 | 28.16 | 312,103 | -0.37(-1.31%) |
Jul 24, 2018 | 28.58 | 28.70 | 28.24 | 28.54 | 424,379 | +0.12(+0.44%) |
Jul 23, 2018 | 27.83 | 28.49 | 27.83 | 28.41 | 361,580 | +0.58(+2.10%) |
Jul 20, 2018 | 27.66 | 28.18 | 27.66 | 27.83 | 374,717 | +0.04(+0.15%) |
Jul 19, 2018 | 27.16 | 27.95 | 26.95 | 27.79 | 769,220 | +0.46(+1.68%) |
Jul 18, 2018 | 27.37 | 27.62 | 27.12 | 27.33 | 632,520 | -0.08(-0.30%) |
Jul 17, 2018 | 27.54 | 27.74 | 27.37 | 27.41 | 230,753 | -0.17(-0.60%) |
Jul 16, 2018 | 27.41 | 27.68 | 27.39 | 27.58 | 297,671 | +0.29(+1.07%) |
Jul 13, 2018 | 27.45 | 27.58 | 27.22 | 27.29 | 368,692 | -0.08(-0.30%) |
Jul 12, 2018 | 27.99 | 27.29 | 27.37 | 559,299 | -0.62(-2.23%) | |
Jul 11, 2018 | 27.99 | 28.33 | 27.91 | 27.99 | 396,743 | -0.08(-0.30%) |
Jul 10, 2018 | 28.66 | 28.70 | 27.95 | 28.08 | 438,936 | -0.50(-1.75%) |
Jul 09, 2018 | 28.08 | 28.66 | 28.08 | 28.58 | 397,762 | +0.58(+2.08%) |
Jul 06, 2018 | 27.79 | 28.08 | 27.54 | 27.99 | 457,000 | +0.29(+1.05%) |
Jul 05, 2018 | 27.74 | 27.45 | 27.70 | 426,579 | +0.25(+0.91%) | |
Jul 03, 2018 | 27.45 | 27.45 | 27.45 | 0 | +0.08(+0.30%) | |
Jul 02, 2018 | 27.16 | 27.41 | 26.71 | 27.37 | 528,023 | +0.12(+0.46%) |
Jun 29, 2018 | 27.70 | 27.83 | 27.24 | 27.24 | 545,723 | -0.29(-1.06%) |
Jun 28, 2018 | 27.49 | 27.66 | 27.41 | 27.54 | 434,994 | +0.00(+0.00%) |
Jun 27, 2018 | 27.91 | 28.04 | 27.41 | 27.54 | 536,531 | -0.50(-1.78%) |
Jun 26, 2018 | 27.95 | 28.16 | 27.70 | 28.04 | 510,836 | +0.08(+0.30%) |
Jun 25, 2018 | 27.99 | 28.20 | 27.68 | 27.95 | 459,304 | -0.21(-0.74%) |
Jun 22, 2018 | 28.37 | 28.49 | 28.37 | 28.16 | 798,698 | -0.17(-0.59%) |
Jun 21, 2018 | 28.33 | 28.62 | 28.04 | 28.33 | 388,832 | +0.00(+0.00%) |
Jun 20, 2018 | 28.08 | 28.33 | 27.91 | 28.33 | 390,430 | +0.29(+1.04%) |
Jun 19, 2018 | 27.45 | 28.08 | 27.45 | 28.04 | 454,574 | +0.42(+1.51%) |
Jun 18, 2018 | 27.24 | 27.64 | 27.12 | 27.62 | 305,516 | +0.17(+0.61%) |
Jun 15, 2018 | 27.41 | 27.14 | 27.45 | 1,335,676 | +0.04(+0.15%) | |
Jun 14, 2018 | 27.62 | 27.70 | 27.12 | 27.41 | 573,490 | -0.08(-0.30%) |
Jun 13, 2018 | 27.74 | 27.87 | 27.29 | 27.49 | 443,036 | -0.29(-1.05%) |
Jun 12, 2018 | 27.95 | 27.95 | 27.62 | 27.79 | 309,627 | -0.08(-0.30%) |
Jun 11, 2018 | 28.24 | 28.33 | 27.76 | 27.87 | 374,698 | -0.42(-1.47%) |
Jun 08, 2018 | 28.16 | 28.45 | 27.70 | 28.29 | 367,968 | +0.04(+0.15%) |
Jun 07, 2018 | 28.20 | 28.41 | 27.95 | 28.24 | 355,325 | +0.04(+0.15%) |
Jun 06, 2018 | 28.29 | 28.20 | 384,300 | +0.42(+1.50%) | ||
Jun 05, 2018 | 27.58 | 27.79 | 27.41 | 27.79 | 520,782 | +0.21(+0.76%) |
Jun 04, 2018 | 27.29 | 27.66 | 27.16 | 27.58 | 365,121 | +0.46(+1.69%) |
Jun 01, 2018 | 27.24 | 27.41 | 27.08 | 27.12 | 320,943 | +0.08(+0.31%) |
May 31, 2018 | 27.20 | 27.41 | 26.99 | 27.04 | 424,196 | -0.25(-0.92%) |
May 30, 2018 | 26.95 | 27.47 | 26.95 | 27.29 | 439,352 | +0.54(+2.02%) |
May 29, 2018 | 26.99 | 27.14 | 26.54 | 26.74 | 581,118 | -0.46(-1.68%) |
May 25, 2018 | 27.20 | 27.20 | 27.20 | 0 | -0.12(-0.46%) | |
May 24, 2018 | 27.16 | 27.35 | 26.74 | 27.33 | 749,909 | +0.17(+0.61%) |
May 23, 2018 | 27.41 | 27.54 | 27.08 | 27.16 | 366,581 | -0.25(-0.91%) |
May 22, 2018 | 27.24 | 27.60 | 27.24 | 27.41 | 431,156 | +0.17(+0.61%) |
May 21, 2018 | 26.95 | 27.29 | 26.83 | 27.24 | 263,201 | +0.42(+1.55%) |
May 18, 2018 | 27.24 | 27.24 | 26.83 | 26.83 | 424,929 | -0.29(-1.08%) |
May 17, 2018 | 26.95 | 27.20 | 26.42 | 27.12 | 309,341 | +0.08(+0.31%) |
May 16, 2018 | 26.91 | 27.12 | 26.83 | 27.04 | 573,037 | +0.04(+0.15%) |
May 15, 2018 | 26.79 | 27.12 | 26.79 | 26.99 | 583,202 | +0.17(+0.62%) |
May 14, 2018 | 26.95 | 27.04 | 26.74 | 26.83 | 410,690 | -0.17(-0.62%) |
May 11, 2018 | 26.95 | 27.10 | 26.83 | 26.99 | 442,656 | +0.08(+0.31%) |
May 10, 2018 | 26.74 | 27.04 | 26.62 | 26.91 | 439,372 | +0.06(+0.22%) |
May 09, 2018 | 26.65 | 26.89 | 26.52 | 26.85 | 512,632 | +0.33(+1.25%) |
May 08, 2018 | 26.19 | 26.77 | 26.19 | 26.52 | 563,876 | +0.25(+0.95%) |
May 07, 2018 | 26.19 | 26.58 | 26.15 | 26.27 | 615,157 | +0.17(+0.64%) |
May 04, 2018 | 25.94 | 26.56 | 25.86 | 26.11 | 1,169,359 | +0.04(+0.16%) |
May 03, 2018 | 26.15 | 26.40 | 26.02 | 26.07 | 1,120,218 | -0.12(-0.47%) |
May 02, 2018 | 26.48 | 26.65 | 26.19 | 26.19 | 840,133 | -0.29(-1.10%) |
May 01, 2018 | 26.19 | 26.60 | 25.90 | 26.48 | 550,812 | +0.17(+0.63%) |
Apr 30, 2018 | 26.69 | 26.77 | 26.29 | 26.31 | 455,182 | -0.29(-1.09%) |
Apr 27, 2018 | 26.60 | 26.91 | 25.78 | 26.60 | 402,935 | -0.08(-0.31%) |
Apr 26, 2018 | 26.73 | 26.98 | 26.40 | 26.69 | 541,313 | -0.17(-0.62%) |
Apr 25, 2018 | 26.94 | 27.52 | 26.69 | 26.85 | 694,299 | -0.17(-0.61%) |
Apr 24, 2018 | 26.94 | 27.29 | 26.81 | 27.02 | 866,413 | +0.04(+0.15%) |
Apr 23, 2018 | 26.65 | 27.02 | 26.60 | 26.98 | 750,990 | +0.33(+1.24%) |
Apr 20, 2018 | 26.52 | 26.69 | 26.44 | 26.65 | 811,546 | +0.08(+0.31%) |
Apr 19, 2018 | 26.52 | 26.69 | 26.40 | 26.56 | 1,365,116 | -0.04(-0.16%) |
Apr 18, 2018 | 26.77 | 27.02 | 26.56 | 26.60 | 587,326 | -0.17(-0.62%) |
Apr 17, 2018 | 27.31 | 27.47 | 26.60 | 26.77 | 915,528 | -0.37(-1.37%) |
Apr 16, 2018 | 26.81 | 27.29 | 26.65 | 27.14 | 895,189 | +0.33(+1.24%) |
Apr 13, 2018 | 27.14 | 27.14 | 26.65 | 26.81 | 1,076,935 | -0.21(-0.77%) |
Apr 12, 2018 | 27.10 | 27.45 | 26.79 | 27.02 | 1,848,905 | -0.50(-1.81%) |
Apr 11, 2018 | 28.18 | 28.18 | 27.39 | 27.52 | 1,222,951 | -0.83(-2.92%) |
Apr 10, 2018 | 28.43 | 28.59 | 28.10 | 28.34 | 546,671 | +0.33(+1.18%) |
Apr 09, 2018 | 28.22 | 28.55 | 27.93 | 28.01 | 452,183 | -0.04(-0.15%) |
Apr 06, 2018 | 28.47 | 28.63 | 27.85 | 28.05 | 532,578 | -0.58(-2.03%) |
Apr 05, 2018 | 28.76 | 28.76 | 28.34 | 28.63 | 465,285 | +0.12(+0.44%) |
Apr 04, 2018 | 28.14 | 28.84 | 28.14 | 28.51 | 593,633 | +0.08(+0.29%) |
Apr 03, 2018 | 28.14 | 28.59 | 28.10 | 28.43 | 610,537 | +0.41(+1.48%) |
Apr 02, 2018 | 28.22 | 28.68 | 27.81 | 28.01 | 840,394 | -0.66(-2.31%) |
Mar 29, 2018 | 28.68 | 28.68 | 28.68 | 0 | -0.04(-0.14%) | |
Mar 28, 2018 | 28.30 | 28.88 | 28.22 | 28.72 | 631,424 | +0.41(+1.46%) |
Mar 27, 2018 | 28.84 | 28.92 | 28.24 | 28.30 | 645,029 | -0.50(-1.73%) |
Mar 26, 2018 | 28.22 | 28.99 | 27.93 | 28.80 | 762,308 | +0.91(+3.27%) |
Mar 23, 2018 | 28.84 | 28.99 | 27.89 | 27.89 | 852,704 | -0.95(-3.30%) |
Mar 22, 2018 | 29.46 | 29.59 | 28.84 | 28.84 | 719,724 | -0.87(-2.93%) |
Mar 21, 2018 | 29.55 | 30.00 | 29.46 | 29.71 | 362,023 | +0.12(+0.42%) |
Mar 20, 2018 | 29.75 | 29.75 | 29.42 | 29.59 | 439,108 | -0.08(-0.28%) |
Mar 19, 2018 | 29.50 | 29.79 | 29.21 | 29.67 | 823,834 | +0.00(+0.00%) |
Mar 16, 2018 | 29.92 | 30.13 | 29.67 | 29.67 | 1,879,010 | -0.25(-0.83%) |
Mar 15, 2018 | 29.71 | 29.92 | 29.59 | 29.92 | 363,566 | +0.25(+0.84%) |
Mar 14, 2018 | 29.96 | 29.96 | 29.63 | 29.67 | 503,165 | -0.17(-0.56%) |
Mar 13, 2018 | 29.92 | 30.00 | 29.71 | 29.84 | 614,182 | -0.04(-0.14%) |
Mar 12, 2018 | 29.75 | 29.92 | 29.63 | 29.88 | 489,197 | +0.12(+0.42%) |
Mar 09, 2018 | 29.67 | 29.90 | 29.50 | 29.75 | 356,605 | +0.37(+1.27%) |
Mar 08, 2018 | 29.71 | 29.84 | 29.13 | 29.38 | 324,466 | -0.33(-1.12%) |
Mar 07, 2018 | 29.84 | 29.71 | 674,141 | +0.37(+1.27%) | ||
Mar 06, 2018 | 29.05 | 29.34 | 28.63 | 29.34 | 346,738 | +0.33(+1.14%) |
Mar 05, 2018 | 28.80 | 29.13 | 28.34 | 29.01 | 537,198 | +0.04(+0.14%) |
Mar 02, 2018 | 28.22 | 29.01 | 28.05 | 28.97 | 546,013 | +0.41(+1.45%) |