Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 21.45 | 21.69 | 20.79 | 21.51 | 90,812 | +0.20(+0.95%) |
Mar 28, 2019 | 21.54 | 21.98 | 21.20 | 21.31 | 16,904 | -0.17(-0.78%) |
Mar 27, 2019 | 21.54 | 21.77 | 21.46 | 21.48 | 14,574 | -0.19(-0.89%) |
Mar 26, 2019 | 21.87 | 21.97 | 21.59 | 21.67 | 14,081 | -0.04(-0.16%) |
Mar 25, 2019 | 21.49 | 21.85 | 20.58 | 21.71 | 40,937 | +0.00(+0.00%) |
Mar 22, 2019 | 22.63 | 22.98 | 21.55 | 21.71 | 19,184 | -1.07(-4.72%) |
Mar 21, 2019 | 22.75 | 23.10 | 22.71 | 22.78 | 25,350 | -0.06(-0.27%) |
Mar 20, 2019 | 23.10 | 23.10 | 22.45 | 22.84 | 15,556 | -0.24(-1.03%) |
Mar 19, 2019 | 23.34 | 23.34 | 23.08 | 23.08 | 14,477 | -0.12(-0.53%) |
Mar 18, 2019 | 23.60 | 23.85 | 23.07 | 23.20 | 28,411 | -0.34(-1.46%) |
Mar 15, 2019 | 24.10 | 24.23 | 23.51 | 23.55 | 59,141 | -0.50(-2.09%) |
Mar 14, 2019 | 24.28 | 24.42 | 23.88 | 24.05 | 14,228 | -0.19(-0.80%) |
Mar 13, 2019 | 24.22 | 24.35 | 24.16 | 24.24 | 18,985 | +0.26(+1.07%) |
Mar 12, 2019 | 24.07 | 24.54 | 23.90 | 23.99 | 34,754 | -0.05(-0.22%) |
Mar 11, 2019 | 23.58 | 24.05 | 23.58 | 24.04 | 26,804 | +0.56(+2.40%) |
Mar 08, 2019 | 22.75 | 23.61 | 22.75 | 23.48 | 22,703 | +0.61(+2.66%) |
Mar 07, 2019 | 23.54 | 23.67 | 22.82 | 22.87 | 45,582 | -0.67(-2.84%) |
Mar 06, 2019 | 23.87 | 24.10 | 23.49 | 23.54 | 36,930 | -0.33(-1.37%) |
Mar 05, 2019 | 23.92 | 24.05 | 23.55 | 23.86 | 16,599 | +0.00(+0.00%) |
Mar 04, 2019 | 24.23 | 24.34 | 23.70 | 23.86 | 23,317 | -0.35(-1.46%) |
Mar 01, 2019 | 24.14 | 24.48 | 24.09 | 24.22 | 21,227 | +0.26(+1.10%) |
Feb 28, 2019 | 24.02 | 24.20 | 23.90 | 23.95 | 29,742 | -0.07(-0.29%) |
Feb 27, 2019 | 23.83 | 24.06 | 23.60 | 24.02 | 21,169 | +0.09(+0.37%) |
Feb 26, 2019 | 24.01 | 24.14 | 23.85 | 23.93 | 20,530 | -0.04(-0.15%) |
Feb 25, 2019 | 24.65 | 24.68 | 23.95 | 23.97 | 24,785 | -0.48(-1.95%) |
Feb 22, 2019 | 24.45 | 24.50 | 24.16 | 24.45 | 41,546 | +0.37(+1.54%) |
Feb 21, 2019 | 24.34 | 24.48 | 23.88 | 24.08 | 33,310 | -0.30(-1.23%) |
Feb 20, 2019 | 24.49 | 24.68 | 24.36 | 24.38 | 25,639 | -0.17(-0.68%) |
Feb 19, 2019 | 24.74 | 25.00 | 24.32 | 24.54 | 40,182 | -0.40(-1.59%) |
Feb 15, 2019 | 24.45 | 25.27 | 24.23 | 24.94 | 52,671 | +0.74(+3.06%) |
Feb 14, 2019 | 25.72 | 25.72 | 24.02 | 24.20 | 87,885 | -1.55(-6.02%) |
Feb 13, 2019 | 26.44 | 26.82 | 25.53 | 25.75 | 48,768 | +0.58(+2.31%) |
Feb 12, 2019 | 24.71 | 25.27 | 24.71 | 25.17 | 26,713 | +0.59(+2.40%) |
Feb 11, 2019 | 25.02 | 25.10 | 24.45 | 24.58 | 26,567 | -0.41(-1.62%) |
Feb 08, 2019 | 24.38 | 24.99 | 24.38 | 24.98 | 33,941 | +0.48(+1.94%) |
Feb 07, 2019 | 24.46 | 24.62 | 24.30 | 24.51 | 12,906 | -0.06(-0.25%) |
Feb 06, 2019 | 24.59 | 24.69 | 24.33 | 24.57 | 28,351 | -0.03(-0.11%) |
Feb 05, 2019 | 24.66 | 24.78 | 24.45 | 24.60 | 13,296 | -0.11(-0.43%) |
Feb 04, 2019 | 24.34 | 24.77 | 24.34 | 24.70 | 18,837 | +0.41(+1.71%) |
Feb 01, 2019 | 24.20 | 24.58 | 24.13 | 24.29 | 17,367 | +0.08(+0.33%) |
Jan 31, 2019 | 24.03 | 24.30 | 24.03 | 24.21 | 27,083 | +0.13(+0.55%) |
Jan 30, 2019 | 23.88 | 24.28 | 23.67 | 24.08 | 35,307 | +0.30(+1.26%) |
Jan 29, 2019 | 23.73 | 23.86 | 23.52 | 23.78 | 18,899 | +0.04(+0.15%) |
Jan 28, 2019 | 23.57 | 23.90 | 23.42 | 23.74 | 17,820 | +0.04(+0.19%) |
Jan 25, 2019 | 23.97 | 24.29 | 23.53 | 23.70 | 37,914 | -0.19(-0.81%) |
Jan 24, 2019 | 23.64 | 23.92 | 23.52 | 23.89 | 33,708 | +0.18(+0.78%) |
Jan 23, 2019 | 23.59 | 24.07 | 23.39 | 23.71 | 47,067 | +0.24(+1.01%) |
Jan 22, 2019 | 23.53 | 23.53 | 23.21 | 23.47 | 39,016 | -0.13(-0.56%) |
Jan 18, 2019 | 23.11 | 23.79 | 22.98 | 23.60 | 63,682 | +0.60(+2.60%) |
Jan 17, 2019 | 22.76 | 23.24 | 22.76 | 23.00 | 26,042 | +0.19(+0.85%) |
Jan 16, 2019 | 22.78 | 23.11 | 22.68 | 22.81 | 34,210 | +0.04(+0.19%) |
Jan 15, 2019 | 22.60 | 22.93 | 22.57 | 22.76 | 31,309 | +0.19(+0.82%) |
Jan 14, 2019 | 22.96 | 23.19 | 22.53 | 22.58 | 47,851 | -0.51(-2.21%) |
Jan 11, 2019 | 22.34 | 23.24 | 22.34 | 23.09 | 45,633 | +0.62(+2.74%) |
Jan 10, 2019 | 22.26 | 22.52 | 22.04 | 22.47 | 76,350 | +0.14(+0.63%) |
Jan 09, 2019 | 22.19 | 22.43 | 21.99 | 22.33 | 23,078 | +0.19(+0.84%) |
Jan 08, 2019 | 22.43 | 22.68 | 21.82 | 22.15 | 45,936 | -0.11(-0.51%) |
Jan 07, 2019 | 22.34 | 22.62 | 21.80 | 22.26 | 94,743 | -0.25(-1.10%) |
Jan 04, 2019 | 21.50 | 22.58 | 21.39 | 22.51 | 55,395 | +1.29(+6.06%) |
Jan 03, 2019 | 21.13 | 21.68 | 20.88 | 21.22 | 45,370 | -0.02(-0.08%) |
Jan 02, 2019 | 20.90 | 21.44 | 20.87 | 21.24 | 87,476 | +0.05(+0.25%) |
Dec 31, 2018 | 21.05 | 21.19 | 20.74 | 21.19 | 51,649 | +0.31(+1.48%) |
Dec 28, 2018 | 20.98 | 21.47 | 20.80 | 20.88 | 63,001 | -0.07(-0.34%) |
Dec 27, 2018 | 20.81 | 21.05 | 20.22 | 20.95 | 40,682 | -0.17(-0.79%) |
Dec 26, 2018 | 20.32 | 21.16 | 20.19 | 21.12 | 39,418 | +0.94(+4.67%) |
Dec 24, 2018 | 20.54 | 20.56 | 20.17 | 20.17 | 23,611 | -0.50(-2.43%) |
Dec 21, 2018 | 20.75 | 21.14 | 20.50 | 20.68 | 109,088 | -0.10(-0.47%) |
Dec 20, 2018 | 21.00 | 21.10 | 20.68 | 20.77 | 60,713 | -0.28(-1.34%) |
Dec 19, 2018 | 20.68 | 21.49 | 20.67 | 21.05 | 126,951 | -0.07(-0.33%) |
Dec 18, 2018 | 20.92 | 21.50 | 20.75 | 21.12 | 115,712 | +0.36(+1.74%) |
Dec 17, 2018 | 21.49 | 21.71 | 20.53 | 20.76 | 109,122 | -0.91(-4.19%) |
Dec 14, 2018 | 21.84 | 22.02 | 21.58 | 21.67 | 68,790 | -0.19(-0.89%) |
Dec 13, 2018 | 22.26 | 22.32 | 21.41 | 21.86 | 147,224 | -0.42(-1.90%) |
Dec 12, 2018 | 22.49 | 23.04 | 21.87 | 22.29 | 155,290 | +0.04(+0.20%) |
Dec 11, 2018 | 23.00 | 23.00 | 21.89 | 22.24 | 111,927 | -0.54(-2.36%) |
Dec 10, 2018 | 22.73 | 22.81 | 22.01 | 22.78 | 73,791 | +0.14(+0.62%) |
Dec 07, 2018 | 23.35 | 23.47 | 22.22 | 22.64 | 125,321 | -0.70(-2.98%) |
Dec 06, 2018 | 22.94 | 23.49 | 22.47 | 23.34 | 109,621 | +0.11(+0.49%) |
Dec 04, 2018 | 24.05 | 24.13 | 23.16 | 23.22 | 85,023 | -0.88(-3.65%) |
Dec 03, 2018 | 24.19 | 24.38 | 23.86 | 24.10 | 59,174 | +0.18(+0.74%) |
Nov 30, 2018 | 23.81 | 24.16 | 23.47 | 23.93 | 30,876 | +0.06(+0.26%) |
Nov 29, 2018 | 23.74 | 24.13 | 23.66 | 23.86 | 42,231 | +0.04(+0.15%) |
Nov 28, 2018 | 23.83 | 24.28 | 23.19 | 23.83 | 75,220 | +0.01(+0.04%) |
Nov 27, 2018 | 24.03 | 24.49 | 23.60 | 23.82 | 50,490 | -0.28(-1.17%) |
Nov 26, 2018 | 24.26 | 24.30 | 23.72 | 24.10 | 42,785 | +0.04(+0.15%) |
Nov 23, 2018 | 23.99 | 24.34 | 23.71 | 24.07 | 3,178 | -0.11(-0.44%) |
Nov 21, 2018 | 24.17 | 24.17 | 24.17 | 0 | +0.39(+1.63%) | |
Nov 20, 2018 | 24.18 | 24.50 | 23.64 | 23.79 | 60,412 | -0.63(-2.56%) |
Nov 19, 2018 | 24.71 | 24.94 | 24.05 | 24.41 | 50,457 | -0.33(-1.32%) |
Nov 16, 2018 | 24.69 | 24.90 | 24.67 | 24.74 | 31,103 | -0.12(-0.50%) |
Nov 15, 2018 | 24.72 | 25.07 | 24.56 | 24.86 | 36,806 | +0.02(+0.07%) |
Nov 14, 2018 | 24.97 | 25.10 | 24.28 | 24.84 | 57,543 | +0.04(+0.14%) |
Nov 13, 2018 | 24.70 | 24.98 | 24.36 | 24.81 | 69,670 | +0.04(+0.14%) |
Nov 12, 2018 | 24.65 | 25.28 | 23.73 | 24.77 | 57,162 | +0.04(+0.14%) |
Nov 09, 2018 | 26.54 | 26.54 | 24.41 | 24.74 | 88,769 | -0.90(-3.51%) |
Nov 08, 2018 | 25.81 | 25.90 | 25.33 | 25.64 | 19,180 | -0.23(-0.89%) |
Nov 07, 2018 | 25.84 | 25.86 | 25.37 | 25.86 | 23,353 | +0.13(+0.51%) |
Nov 06, 2018 | 25.55 | 25.85 | 25.28 | 25.73 | 37,254 | +0.21(+0.83%) |
Nov 05, 2018 | 25.98 | 26.15 | 25.41 | 25.52 | 42,754 | -0.50(-1.93%) |
Nov 02, 2018 | 26.14 | 26.33 | 25.67 | 26.02 | 45,633 | -0.05(-0.20%) |
Nov 01, 2018 | 25.46 | 26.38 | 25.46 | 26.08 | 55,518 | +0.65(+2.56%) |
Oct 31, 2018 | 25.96 | 26.05 | 25.39 | 25.42 | 73,410 | -0.27(-1.06%) |
Oct 30, 2018 | 25.09 | 25.83 | 25.07 | 25.70 | 57,948 | +0.59(+2.35%) |
Oct 29, 2018 | 24.60 | 25.20 | 24.41 | 25.11 | 97,436 | +0.74(+3.04%) |
Oct 26, 2018 | 23.75 | 24.42 | 23.73 | 24.37 | 51,309 | +0.36(+1.50%) |
Oct 25, 2018 | 23.74 | 24.23 | 23.32 | 24.01 | 100,611 | +0.35(+1.49%) |
Oct 24, 2018 | 24.30 | 24.55 | 23.58 | 23.65 | 82,193 | -0.66(-2.72%) |
Oct 23, 2018 | 24.42 | 24.57 | 24.09 | 24.31 | 49,967 | -0.43(-1.74%) |
Oct 22, 2018 | 24.70 | 25.10 | 24.13 | 24.75 | 54,471 | +0.05(+0.21%) |
Oct 19, 2018 | 24.90 | 25.01 | 24.53 | 24.69 | 47,903 | -0.19(-0.78%) |
Oct 18, 2018 | 25.41 | 25.99 | 24.76 | 24.89 | 48,719 | -0.61(-2.38%) |
Oct 17, 2018 | 25.70 | 25.91 | 25.16 | 25.49 | 59,418 | -0.23(-0.89%) |
Oct 16, 2018 | 24.94 | 25.84 | 24.70 | 25.72 | 78,616 | +0.94(+3.80%) |
Oct 15, 2018 | 24.67 | 25.07 | 24.25 | 24.78 | 84,192 | +0.29(+1.19%) |
Oct 12, 2018 | 24.84 | 24.84 | 23.93 | 24.49 | 84,569 | -0.11(-0.47%) |
Oct 11, 2018 | 24.66 | 25.09 | 24.29 | 24.60 | 92,025 | -0.21(-0.85%) |
Oct 10, 2018 | 24.60 | 25.20 | 24.43 | 24.82 | 129,581 | +0.05(+0.21%) |
Oct 09, 2018 | 25.13 | 25.34 | 24.65 | 24.76 | 70,027 | -0.49(-1.95%) |
Oct 08, 2018 | 25.53 | 25.78 | 25.06 | 25.26 | 61,807 | -0.35(-1.38%) |
Oct 05, 2018 | 25.31 | 25.66 | 25.26 | 25.61 | 63,795 | +0.26(+1.01%) |
Oct 04, 2018 | 25.28 | 25.47 | 25.28 | 25.35 | 55,545 | +0.04(+0.17%) |
Oct 03, 2018 | 25.37 | 25.64 | 25.28 | 25.31 | 51,342 | -0.02(-0.07%) |
Oct 02, 2018 | 25.61 | 25.61 | 25.26 | 25.33 | 74,888 | -0.21(-0.83%) |
Oct 01, 2018 | 25.54 | 25.70 | 25.07 | 25.54 | 55,255 | +0.14(+0.56%) |
Sep 28, 2018 | 25.19 | 25.84 | 25.08 | 25.40 | 125,208 | +0.14(+0.56%) |
Sep 27, 2018 | 25.86 | 26.24 | 25.10 | 25.26 | 48,110 | -0.63(-2.45%) |
Sep 26, 2018 | 25.97 | 26.38 | 25.70 | 25.89 | 192,283 | -0.10(-0.37%) |
Sep 25, 2018 | 25.61 | 26.42 | 25.30 | 25.99 | 65,060 | +0.45(+1.76%) |
Sep 24, 2018 | 25.50 | 25.63 | 24.50 | 25.54 | 82,808 | -0.11(-0.45%) |
Sep 21, 2018 | 26.52 | 26.56 | 25.56 | 25.65 | 64,477 | -0.86(-3.26%) |
Sep 20, 2018 | 26.65 | 26.81 | 26.43 | 26.52 | 31,153 | -0.11(-0.40%) |
Sep 19, 2018 | 26.76 | 27.06 | 26.38 | 26.62 | 58,158 | -0.18(-0.66%) |
Sep 18, 2018 | 26.96 | 27.27 | 26.78 | 26.80 | 44,792 | -0.19(-0.69%) |
Sep 17, 2018 | 26.75 | 27.27 | 26.47 | 26.98 | 52,893 | +0.24(+0.89%) |
Sep 14, 2018 | 26.35 | 27.02 | 26.20 | 26.75 | 64,931 | +0.34(+1.30%) |
Sep 13, 2018 | 26.52 | 26.70 | 26.12 | 26.40 | 29,356 | -0.06(-0.23%) |
Sep 12, 2018 | 27.79 | 27.79 | 26.28 | 26.46 | 67,729 | -1.30(-4.70%) |
Sep 11, 2018 | 27.93 | 28.07 | 27.39 | 27.77 | 32,663 | -0.20(-0.72%) |
Sep 10, 2018 | 28.97 | 28.97 | 27.68 | 27.97 | 34,640 | -0.93(-3.20%) |
Sep 07, 2018 | 28.81 | 28.99 | 28.67 | 28.89 | 34,849 | +0.09(+0.31%) |
Sep 06, 2018 | 29.24 | 29.24 | 28.61 | 28.81 | 18,428 | -0.32(-1.09%) |
Sep 05, 2018 | 29.17 | 29.25 | 28.64 | 29.12 | 23,099 | -0.01(-0.03%) |
Sep 04, 2018 | 29.36 | 29.48 | 28.82 | 29.13 | 24,623 | -0.23(-0.78%) |
Aug 31, 2018 | 29.36 | 29.36 | 29.36 | 0 | -0.43(-1.45%) | |
Aug 30, 2018 | 29.65 | 30.04 | 29.51 | 29.79 | 21,157 | +0.10(+0.33%) |
Aug 29, 2018 | 29.89 | 30.19 | 29.59 | 29.70 | 24,732 | -0.25(-0.82%) |
Aug 28, 2018 | 30.73 | 30.82 | 29.75 | 29.94 | 22,467 | -0.70(-2.30%) |
Aug 27, 2018 | 30.37 | 30.83 | 30.22 | 30.65 | 35,993 | +0.30(+0.99%) |
Aug 24, 2018 | 30.37 | 30.51 | 30.12 | 30.35 | 12,827 | -0.04(-0.12%) |
Aug 23, 2018 | 30.22 | 30.52 | 29.80 | 30.38 | 32,508 | +0.04(+0.15%) |
Aug 22, 2018 | 30.33 | 30.88 | 30.22 | 30.34 | 35,122 | +0.04(+0.12%) |
Aug 21, 2018 | 30.71 | 30.71 | 29.81 | 30.30 | 72,517 | -0.32(-1.04%) |
Aug 20, 2018 | 30.90 | 31.16 | 30.38 | 30.62 | 43,510 | -0.18(-0.57%) |
Aug 17, 2018 | 30.56 | 30.93 | 30.45 | 30.80 | 63,001 | +0.23(+0.75%) |
Aug 16, 2018 | 29.99 | 30.78 | 29.99 | 30.57 | 94,814 | +0.79(+2.66%) |
Aug 15, 2018 | 29.93 | 30.21 | 29.15 | 29.78 | 36,369 | -0.25(-0.82%) |
Aug 14, 2018 | 29.90 | 30.17 | 29.76 | 30.02 | 22,678 | +0.11(+0.38%) |
Aug 13, 2018 | 30.13 | 30.14 | 29.26 | 29.91 | 25,981 | -0.20(-0.67%) |
Aug 10, 2018 | 29.72 | 30.17 | 29.43 | 30.11 | 33,373 | +0.20(+0.68%) |
Aug 09, 2018 | 29.64 | 30.08 | 29.48 | 29.91 | 34,842 | +0.30(+1.01%) |
Aug 08, 2018 | 29.41 | 29.69 | 29.08 | 29.61 | 35,042 | +0.18(+0.63%) |
Aug 07, 2018 | 29.58 | 29.70 | 29.08 | 29.42 | 37,881 | -0.01(-0.03%) |
Aug 06, 2018 | 29.30 | 29.70 | 29.16 | 29.43 | 33,018 | +0.13(+0.45%) |
Aug 03, 2018 | 29.50 | 30.15 | 29.07 | 29.30 | 37,573 | -0.26(-0.89%) |
Aug 02, 2018 | 28.99 | 29.62 | 28.84 | 29.56 | 35,018 | +0.22(+0.75%) |
Aug 01, 2018 | 30.38 | 30.76 | 28.67 | 29.34 | 90,024 | +0.12(+0.42%) |
Jul 31, 2018 | 28.64 | 29.35 | 27.76 | 29.22 | 89,179 | +0.71(+2.50%) |
Jul 30, 2018 | 29.10 | 29.41 | 28.51 | 28.51 | 26,465 | -0.49(-1.70%) |
Jul 27, 2018 | 29.80 | 29.85 | 29.00 | 29.00 | 35,530 | -0.76(-2.55%) |
Jul 26, 2018 | 30.18 | 30.50 | 29.67 | 29.76 | 36,684 | -0.47(-1.54%) |
Jul 25, 2018 | 30.75 | 30.82 | 30.10 | 30.22 | 24,627 | -0.60(-1.94%) |
Jul 24, 2018 | 31.81 | 31.87 | 30.70 | 30.82 | 23,996 | -0.79(-2.51%) |
Jul 23, 2018 | 30.97 | 31.83 | 30.86 | 31.62 | 32,109 | +0.57(+1.84%) |
Jul 20, 2018 | 31.08 | 31.25 | 30.87 | 31.04 | 29,069 | -0.16(-0.51%) |
Jul 19, 2018 | 30.72 | 31.28 | 30.62 | 31.20 | 33,615 | +0.33(+1.08%) |
Jul 18, 2018 | 30.69 | 30.99 | 30.45 | 30.87 | 35,262 | +0.14(+0.46%) |
Jul 17, 2018 | 30.92 | 31.33 | 30.68 | 30.73 | 38,889 | -0.25(-0.80%) |
Jul 16, 2018 | 30.98 | 31.18 | 30.53 | 30.97 | 82,572 | +0.06(+0.20%) |
Jul 13, 2018 | 31.13 | 31.55 | 30.79 | 30.91 | 38,278 | -0.33(-1.07%) |
Jul 12, 2018 | 31.85 | 31.98 | 31.19 | 31.25 | 50,521 | -0.52(-1.64%) |
Jul 11, 2018 | 31.58 | 31.99 | 31.58 | 31.77 | 35,255 | -0.03(-0.08%) |
Jul 10, 2018 | 31.59 | 31.82 | 31.45 | 31.79 | 41,449 | +0.15(+0.47%) |
Jul 09, 2018 | 31.12 | 31.80 | 31.12 | 31.64 | 31,580 | +0.63(+2.02%) |
Jul 06, 2018 | 31.09 | 31.38 | 30.90 | 31.02 | 53,856 | -0.03(-0.09%) |
Jul 05, 2018 | 31.55 | 31.60 | 30.93 | 31.04 | 45,908 | -0.30(-0.96%) |
Jul 03, 2018 | 31.34 | 31.34 | 31.34 | 0 | +0.02(+0.06%) | |
Jul 02, 2018 | 30.67 | 31.47 | 30.47 | 31.33 | 42,048 | +0.48(+1.54%) |
Jun 29, 2018 | 31.45 | 31.54 | 30.81 | 30.85 | 46,824 | -0.43(-1.38%) |
Jun 28, 2018 | 31.35 | 31.59 | 31.20 | 31.28 | 34,699 | -0.02(-0.06%) |
Jun 27, 2018 | 32.22 | 32.22 | 31.03 | 31.30 | 47,204 | -0.85(-2.63%) |
Jun 26, 2018 | 32.32 | 32.59 | 31.86 | 32.15 | 45,632 | -0.16(-0.49%) |
Jun 25, 2018 | 32.28 | 32.39 | 31.56 | 32.30 | 98,605 | -0.04(-0.11%) |
Jun 22, 2018 | 32.29 | 32.50 | 31.76 | 32.34 | 193,240 | +0.13(+0.41%) |
Jun 21, 2018 | 32.59 | 32.59 | 31.89 | 32.21 | 46,081 | -0.37(-1.14%) |
Jun 20, 2018 | 32.35 | 32.59 | 32.23 | 32.58 | 117,365 | +0.24(+0.74%) |
Jun 19, 2018 | 32.10 | 32.40 | 31.85 | 32.34 | 46,277 | +0.02(+0.05%) |
Jun 18, 2018 | 32.25 | 32.68 | 31.72 | 32.32 | 45,783 | -0.08(-0.24%) |
Jun 15, 2018 | 32.58 | 31.84 | 32.40 | 99,454 | +0.56(+1.77%) | |
Jun 14, 2018 | 32.05 | 32.32 | 31.66 | 31.84 | 50,003 | -0.19(-0.58%) |
Jun 13, 2018 | 32.16 | 32.31 | 31.84 | 32.02 | 51,084 | -0.18(-0.57%) |
Jun 12, 2018 | 32.16 | 32.53 | 32.00 | 32.21 | 36,548 | +0.06(+0.19%) |
Jun 11, 2018 | 32.34 | 32.59 | 32.09 | 32.15 | 42,382 | -0.32(-0.98%) |
Jun 08, 2018 | 32.52 | 32.59 | 32.31 | 32.46 | 47,955 | -0.05(-0.16%) |
Jun 07, 2018 | 32.61 | 32.78 | 32.25 | 32.52 | 84,034 | +0.01(+0.03%) |
Jun 06, 2018 | 32.59 | 32.51 | 84,220 | +0.45(+1.40%) | ||
Jun 05, 2018 | 32.21 | 32.37 | 31.97 | 32.06 | 59,435 | -0.23(-0.71%) |
Jun 04, 2018 | 31.96 | 32.37 | 31.76 | 32.29 | 76,139 | +0.41(+1.30%) |
Jun 01, 2018 | 31.62 | 32.09 | 31.50 | 31.87 | 90,970 | +0.43(+1.37%) |
May 31, 2018 | 31.53 | 31.67 | 31.23 | 31.44 | 43,263 | -0.11(-0.36%) |
May 30, 2018 | 31.51 | 32.19 | 31.47 | 31.55 | 51,519 | +0.25(+0.79%) |
May 29, 2018 | 31.48 | 32.15 | 30.97 | 31.31 | 51,400 | -0.31(-0.98%) |
May 25, 2018 | 31.62 | 31.62 | 31.62 | 0 | -0.11(-0.36%) | |
May 24, 2018 | 32.15 | 32.15 | 31.44 | 31.73 | 51,620 | -0.35(-1.10%) |
May 23, 2018 | 31.99 | 32.15 | 31.81 | 32.08 | 53,935 | +0.08(+0.25%) |
May 22, 2018 | 31.98 | 32.28 | 31.94 | 32.00 | 44,957 | +0.11(+0.36%) |
May 21, 2018 | 32.18 | 32.18 | 31.66 | 31.89 | 57,219 | -0.03(-0.08%) |
May 18, 2018 | 32.28 | 32.33 | 31.74 | 31.92 | 59,373 | -0.07(-0.22%) |
May 17, 2018 | 31.51 | 32.36 | 31.51 | 31.99 | 102,232 | +0.63(+2.02%) |
May 16, 2018 | 31.04 | 31.44 | 30.79 | 31.35 | 61,163 | +0.42(+1.37%) |
May 15, 2018 | 30.74 | 31.45 | 30.74 | 30.93 | 48,163 | +0.07(+0.23%) |
May 14, 2018 | 31.11 | 31.25 | 30.64 | 30.86 | 67,179 | -0.14(-0.45%) |
May 11, 2018 | 31.16 | 31.49 | 30.27 | 31.00 | 69,461 | -0.26(-0.85%) |
May 10, 2018 | 31.26 | 31.89 | 31.01 | 31.26 | 79,016 | +0.10(+0.31%) |
May 09, 2018 | 31.74 | 31.99 | 30.95 | 31.17 | 71,553 | -0.56(-1.78%) |
May 08, 2018 | 31.89 | 32.10 | 31.31 | 31.73 | 96,077 | -0.05(-0.17%) |
May 07, 2018 | 31.11 | 31.96 | 30.96 | 31.78 | 47,557 | +0.81(+2.62%) |
May 04, 2018 | 30.99 | 31.28 | 30.79 | 30.97 | 67,154 | -0.19(-0.62%) |
May 03, 2018 | 30.31 | 31.43 | 29.95 | 31.17 | 93,881 | +0.78(+2.55%) |
May 02, 2018 | 30.83 | 31.80 | 29.93 | 30.39 | 407,703 | +0.25(+0.82%) |
May 01, 2018 | 28.90 | 30.48 | 28.86 | 30.15 | 109,843 | +1.19(+4.11%) |
Apr 30, 2018 | 28.52 | 29.29 | 28.49 | 28.96 | 72,265 | +0.43(+1.51%) |
Apr 27, 2018 | 28.75 | 29.08 | 28.32 | 28.52 | 33,794 | -0.20(-0.71%) |
Apr 26, 2018 | 29.09 | 29.14 | 28.69 | 28.73 | 35,194 | -0.29(-1.00%) |
Apr 25, 2018 | 29.29 | 29.29 | 28.94 | 29.02 | 35,569 | -0.21(-0.72%) |
Apr 24, 2018 | 29.68 | 30.15 | 29.02 | 29.23 | 54,286 | -0.38(-1.28%) |
Apr 23, 2018 | 29.96 | 29.96 | 29.17 | 29.61 | 50,741 | -0.22(-0.74%) |
Apr 20, 2018 | 29.72 | 30.09 | 29.56 | 29.83 | 60,036 | +0.02(+0.06%) |
Apr 19, 2018 | 29.01 | 30.02 | 29.01 | 29.81 | 37,027 | +0.73(+2.51%) |
Apr 18, 2018 | 29.09 | 29.49 | 28.99 | 29.08 | 89,068 | -0.02(-0.06%) |
Apr 17, 2018 | 29.29 | 29.44 | 28.90 | 29.10 | 44,223 | +0.03(+0.09%) |
Apr 16, 2018 | 28.79 | 29.25 | 28.41 | 29.07 | 42,832 | +0.57(+2.01%) |
Apr 13, 2018 | 29.13 | 29.13 | 28.45 | 28.50 | 31,169 | -0.41(-1.40%) |
Apr 12, 2018 | 28.83 | 29.33 | 28.67 | 28.90 | 52,120 | +0.23(+0.80%) |
Apr 11, 2018 | 28.73 | 29.42 | 28.01 | 28.67 | 163,492 | -0.12(-0.43%) |
Apr 10, 2018 | 29.05 | 29.26 | 28.52 | 28.80 | 114,367 | +0.05(+0.18%) |
Apr 09, 2018 | 28.85 | 29.48 | 28.35 | 28.74 | 118,441 | +0.41(+1.46%) |
Apr 06, 2018 | 29.01 | 29.32 | 28.12 | 28.33 | 68,775 | -0.77(-2.63%) |
Apr 05, 2018 | 29.07 | 29.62 | 28.48 | 29.10 | 74,870 | +0.21(+0.73%) |
Apr 04, 2018 | 28.03 | 29.02 | 28.03 | 28.89 | 44,514 | +0.49(+1.74%) |
Apr 03, 2018 | 28.20 | 28.74 | 28.11 | 28.39 | 61,651 | +0.41(+1.45%) |