Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 25.75 | 25.75 | 25.58 | 25.69 | 1,469 | +0.11(+0.44%) |
Mar 28, 2019 | 25.72 | 25.88 | 25.58 | 25.58 | 2,749 | -0.17(-0.67%) |
Mar 27, 2019 | 25.94 | 25.94 | 25.70 | 25.75 | 1,688 | -0.12(-0.46%) |
Mar 26, 2019 | 25.82 | 25.91 | 25.79 | 25.87 | 2,068 | +0.27(+1.06%) |
Mar 25, 2019 | 25.64 | 25.70 | 25.31 | 25.60 | 10,933 | -0.15(-0.59%) |
Mar 22, 2019 | 25.87 | 25.87 | 25.75 | 25.75 | 6,377 | -0.12(-0.46%) |
Mar 21, 2019 | 25.87 | 25.93 | 25.72 | 25.87 | 6,216 | +0.00(+0.00%) |
Mar 20, 2019 | 25.78 | 25.92 | 25.72 | 25.87 | 8,736 | +0.07(+0.29%) |
Mar 19, 2019 | 26.04 | 26.29 | 25.79 | 25.80 | 13,082 | -0.19(-0.75%) |
Mar 18, 2019 | 25.78 | 26.02 | 25.75 | 25.99 | 9,774 | +0.24(+0.93%) |
Mar 15, 2019 | 26.20 | 26.20 | 25.75 | 25.75 | 10,685 | -0.33(-1.26%) |
Mar 14, 2019 | 26.32 | 26.38 | 26.08 | 26.08 | 9,649 | -0.27(-1.02%) |
Mar 13, 2019 | 26.41 | 26.54 | 26.35 | 26.35 | 3,697 | -0.06(-0.23%) |
Mar 12, 2019 | 26.41 | 26.74 | 26.35 | 26.41 | 9,078 | -0.22(-0.84%) |
Mar 11, 2019 | 26.44 | 26.72 | 26.44 | 26.64 | 11,967 | +0.46(+1.77%) |
Mar 08, 2019 | 26.38 | 26.39 | 26.17 | 26.17 | 6,544 | -0.27(-1.02%) |
Mar 07, 2019 | 26.71 | 27.16 | 26.38 | 26.44 | 10,059 | -0.39(-1.45%) |
Mar 06, 2019 | 26.65 | 27.10 | 26.65 | 26.83 | 4,358 | -0.02(-0.07%) |
Mar 05, 2019 | 26.98 | 27.10 | 26.65 | 26.85 | 5,328 | -0.15(-0.54%) |
Mar 04, 2019 | 27.16 | 27.22 | 26.95 | 27.00 | 12,123 | +0.13(+0.50%) |
Mar 01, 2019 | 26.83 | 27.07 | 26.65 | 26.86 | 14,224 | +0.24(+0.90%) |
Feb 28, 2019 | 25.99 | 26.71 | 25.99 | 26.62 | 4,251 | +0.51(+1.95%) |
Feb 27, 2019 | 26.02 | 26.29 | 25.99 | 26.11 | 11,385 | -0.13(-0.51%) |
Feb 26, 2019 | 26.59 | 26.59 | 26.08 | 26.25 | 15,837 | -0.58(-2.18%) |
Feb 25, 2019 | 26.98 | 27.09 | 26.83 | 26.83 | 10,790 | -0.15(-0.55%) |
Feb 22, 2019 | 27.22 | 27.22 | 26.95 | 26.98 | 4,140 | +0.03(+0.11%) |
Feb 21, 2019 | 27.07 | 27.10 | 26.95 | 26.95 | 791 | -0.03(-0.11%) |
Feb 20, 2019 | 27.19 | 27.25 | 26.98 | 26.98 | 7,050 | -0.06(-0.22%) |
Feb 19, 2019 | 27.16 | 27.16 | 26.79 | 27.04 | 6,168 | -0.24(-0.88%) |
Feb 15, 2019 | 27.07 | 27.43 | 27.04 | 27.28 | 13,122 | +0.51(+1.90%) |
Feb 14, 2019 | 26.90 | 26.90 | 26.71 | 26.77 | 2,232 | -0.45(-1.65%) |
Feb 13, 2019 | 27.10 | 27.25 | 26.95 | 27.22 | 5,264 | +0.15(+0.55%) |
Feb 12, 2019 | 26.50 | 27.07 | 26.50 | 27.07 | 10,294 | +0.72(+2.73%) |
Feb 11, 2019 | 27.01 | 27.04 | 26.17 | 26.35 | 11,569 | -0.66(-2.44%) |
Feb 08, 2019 | 27.31 | 27.52 | 27.01 | 27.01 | 7,980 | -0.43(-1.58%) |
Feb 07, 2019 | 27.65 | 27.65 | 27.34 | 27.45 | 18,371 | -0.22(-0.81%) |
Feb 06, 2019 | 27.82 | 27.82 | 27.58 | 27.67 | 4,377 | -0.18(-0.65%) |
Feb 05, 2019 | 27.76 | 27.85 | 27.67 | 27.85 | 1,618 | +0.24(+0.87%) |
Feb 04, 2019 | 27.34 | 27.84 | 27.34 | 27.61 | 2,265 | +0.15(+0.55%) |
Feb 01, 2019 | 27.55 | 27.73 | 27.34 | 27.46 | 3,305 | +0.37(+1.38%) |
Jan 31, 2019 | 26.95 | 27.09 | 26.84 | 27.09 | 2,652 | +0.40(+1.52%) |
Jan 30, 2019 | 26.98 | 26.98 | 26.56 | 26.68 | 6,792 | -0.30(-1.11%) |
Jan 29, 2019 | 26.83 | 26.98 | 26.83 | 26.98 | 1,214 | +0.39(+1.46%) |
Jan 28, 2019 | 26.83 | 26.95 | 26.50 | 26.59 | 4,361 | -0.60(-2.20%) |
Jan 25, 2019 | 26.41 | 27.19 | 26.35 | 27.19 | 6,311 | +0.87(+3.30%) |
Jan 24, 2019 | 26.32 | 26.47 | 26.17 | 26.32 | 6,922 | +0.24(+0.92%) |
Jan 23, 2019 | 26.14 | 26.32 | 26.07 | 26.08 | 23,500 | -0.03(-0.11%) |
Jan 22, 2019 | 26.11 | 26.14 | 25.87 | 26.11 | 7,004 | +0.06(+0.23%) |
Jan 18, 2019 | 26.23 | 26.23 | 25.78 | 26.05 | 10,217 | +0.00(+0.00%) |
Jan 17, 2019 | 26.38 | 26.38 | 25.92 | 26.05 | 1,007 | +0.09(+0.35%) |
Jan 16, 2019 | 26.20 | 26.20 | 25.79 | 25.96 | 2,437 | -0.18(-0.69%) |
Jan 15, 2019 | 26.14 | 26.44 | 25.71 | 26.14 | 3,968 | -0.27(-1.02%) |
Jan 14, 2019 | 26.14 | 26.47 | 26.02 | 26.41 | 3,218 | +0.75(+2.92%) |
Jan 11, 2019 | 25.99 | 26.20 | 25.52 | 25.66 | 3,806 | -0.39(-1.49%) |
Jan 10, 2019 | 25.72 | 26.17 | 25.55 | 26.05 | 7,985 | +0.57(+2.23%) |
Jan 09, 2019 | 25.28 | 25.78 | 25.28 | 25.49 | 5,286 | -0.18(-0.70%) |
Jan 08, 2019 | 25.25 | 26.60 | 25.25 | 25.66 | 13,342 | +0.24(+0.94%) |
Jan 07, 2019 | 25.16 | 25.55 | 25.07 | 25.43 | 6,351 | +0.90(+3.66%) |
Jan 04, 2019 | 24.44 | 24.77 | 24.41 | 24.53 | 3,973 | +0.36(+1.49%) |
Jan 03, 2019 | 24.44 | 26.59 | 24.15 | 24.17 | 2,881 | -0.39(-1.59%) |
Jan 02, 2019 | 24.26 | 26.50 | 24.26 | 24.56 | 6,934 | +0.39(+1.61%) |
Dec 31, 2018 | 23.96 | 24.56 | 23.75 | 24.17 | 24,576 | +0.12(+0.50%) |
Dec 28, 2018 | 24.44 | 24.56 | 23.66 | 24.05 | 16,829 | -0.29(-1.18%) |
Dec 27, 2018 | 24.65 | 24.65 | 24.32 | 24.34 | 6,440 | -0.34(-1.38%) |
Dec 26, 2018 | 24.83 | 24.90 | 24.48 | 24.68 | 5,272 | -0.01(-0.06%) |
Dec 24, 2018 | 24.99 | 24.99 | 24.53 | 24.69 | 1,939 | -0.16(-0.63%) |
Dec 21, 2018 | 24.62 | 24.96 | 24.53 | 24.85 | 3,701 | +0.24(+0.98%) |
Dec 20, 2018 | 24.73 | 24.82 | 24.53 | 24.60 | 11,045 | +0.01(+0.05%) |
Dec 19, 2018 | 24.68 | 24.96 | 24.56 | 24.59 | 3,384 | -0.14(-0.57%) |
Dec 18, 2018 | 24.68 | 24.73 | 24.65 | 24.73 | 9,518 | -0.11(-0.46%) |
Dec 17, 2018 | 25.24 | 25.24 | 24.82 | 24.85 | 3,338 | -0.57(-2.23%) |
Dec 14, 2018 | 25.10 | 25.53 | 25.07 | 25.41 | 4,371 | +0.43(+1.70%) |
Dec 13, 2018 | 25.39 | 25.44 | 24.99 | 24.99 | 4,664 | -0.54(-2.11%) |
Dec 12, 2018 | 25.39 | 25.53 | 25.39 | 25.53 | 2,667 | -0.09(-0.33%) |
Dec 11, 2018 | 25.70 | 25.73 | 25.61 | 25.61 | 1,263 | -0.23(-0.88%) |
Dec 10, 2018 | 25.67 | 25.87 | 25.10 | 25.84 | 7,515 | +0.68(+2.71%) |
Dec 07, 2018 | 25.75 | 25.75 | 25.07 | 25.16 | 12,798 | -0.23(-0.89%) |
Dec 06, 2018 | 25.90 | 26.80 | 24.99 | 25.39 | 10,720 | -0.91(-3.45%) |
Dec 04, 2018 | 26.46 | 26.80 | 26.26 | 26.29 | 8,250 | +0.09(+0.32%) |
Dec 03, 2018 | 26.83 | 26.83 | 26.01 | 26.21 | 15,923 | -1.16(-4.25%) |
Nov 30, 2018 | 27.34 | 27.37 | 26.95 | 27.37 | 10,365 | -0.45(-1.63%) |
Nov 29, 2018 | 27.86 | 27.86 | 27.82 | 27.82 | 359 | -0.11(-0.41%) |
Nov 28, 2018 | 27.99 | 27.99 | 27.68 | 27.94 | 11,355 | -0.17(-0.61%) |
Nov 27, 2018 | 28.33 | 28.33 | 28.11 | 28.11 | 3,828 | -0.06(-0.20%) |
Nov 26, 2018 | 28.19 | 28.19 | 27.97 | 28.17 | 19,264 | +0.09(+0.30%) |
Nov 23, 2018 | 28.08 | 28.14 | 28.08 | 28.08 | 5,323 | -0.17(-0.60%) |
Nov 21, 2018 | 28.25 | 28.25 | 28.25 | 0 | +0.03(+0.10%) | |
Nov 20, 2018 | 28.25 | 28.28 | 28.11 | 28.22 | 5,533 | -0.03(-0.10%) |
Nov 19, 2018 | 28.11 | 28.36 | 27.94 | 28.25 | 15,762 | -0.06(-0.20%) |
Nov 16, 2018 | 28.02 | 28.31 | 28.02 | 28.31 | 2,221 | -0.26(-0.89%) |
Nov 15, 2018 | 27.77 | 28.58 | 27.77 | 28.56 | 4,639 | +0.71(+2.55%) |
Nov 14, 2018 | 28.06 | 28.08 | 27.81 | 27.85 | 1,469 | -0.31(-1.11%) |
Nov 13, 2018 | 28.43 | 28.48 | 27.75 | 28.17 | 6,418 | +0.51(+1.85%) |
Nov 12, 2018 | 28.34 | 28.34 | 27.47 | 27.65 | 6,130 | -0.65(-2.30%) |
Nov 09, 2018 | 28.17 | 28.76 | 28.17 | 28.31 | 7,474 | -0.11(-0.40%) |
Nov 08, 2018 | 28.51 | 28.79 | 27.91 | 28.42 | 6,150 | -0.14(-0.50%) |
Nov 07, 2018 | 28.65 | 28.65 | 27.94 | 28.56 | 6,300 | +0.37(+1.31%) |
Nov 06, 2018 | 28.14 | 28.36 | 27.82 | 28.19 | 10,916 | -0.53(-1.85%) |
Nov 05, 2018 | 28.96 | 28.99 | 28.65 | 28.73 | 2,921 | -0.29(-1.00%) |
Nov 02, 2018 | 29.19 | 29.19 | 28.36 | 29.02 | 3,560 | -0.09(-0.29%) |
Nov 01, 2018 | 28.48 | 29.10 | 28.48 | 29.10 | 4,940 | +0.71(+2.50%) |
Oct 31, 2018 | 28.79 | 28.79 | 28.14 | 28.39 | 5,935 | -0.20(-0.69%) |
Oct 30, 2018 | 27.94 | 28.59 | 27.94 | 28.59 | 9,736 | +0.54(+1.92%) |
Oct 29, 2018 | 27.80 | 28.42 | 27.80 | 28.05 | 10,395 | +0.65(+2.38%) |
Oct 26, 2018 | 27.31 | 27.65 | 27.03 | 27.40 | 5,147 | +0.37(+1.36%) |
Oct 25, 2018 | 27.65 | 27.65 | 26.83 | 27.03 | 12,901 | +0.34(+1.27%) |
Oct 24, 2018 | 26.63 | 27.06 | 26.43 | 26.69 | 16,710 | +1.16(+4.56%) |
Oct 23, 2018 | 25.50 | 25.71 | 25.31 | 25.53 | 11,076 | -0.23(-0.88%) |
Oct 22, 2018 | 25.95 | 26.05 | 25.53 | 25.75 | 3,930 | +0.06(+0.22%) |
Oct 19, 2018 | 25.39 | 25.81 | 25.22 | 25.70 | 3,666 | +0.57(+2.26%) |
Oct 18, 2018 | 26.14 | 26.14 | 24.87 | 25.13 | 14,060 | +0.00(+0.00%) |
Oct 17, 2018 | 25.10 | 26.34 | 25.10 | 25.13 | 7,130 | +0.43(+1.72%) |
Oct 16, 2018 | 24.99 | 25.10 | 24.61 | 24.70 | 17,337 | -0.28(-1.13%) |
Oct 15, 2018 | 25.19 | 25.22 | 24.99 | 24.99 | 3,164 | -0.23(-0.90%) |
Oct 12, 2018 | 25.53 | 25.98 | 25.19 | 25.22 | 10,576 | -0.57(-2.20%) |
Oct 11, 2018 | 26.09 | 26.09 | 25.53 | 25.78 | 10,268 | -0.31(-1.20%) |
Oct 10, 2018 | 26.52 | 26.74 | 25.98 | 26.09 | 47,688 | -0.60(-2.23%) |
Oct 09, 2018 | 27.63 | 27.63 | 26.38 | 26.69 | 31,419 | -1.05(-3.78%) |
Oct 08, 2018 | 28.31 | 28.34 | 27.60 | 27.74 | 19,938 | -0.91(-3.17%) |
Oct 05, 2018 | 29.13 | 29.13 | 28.65 | 28.65 | 5,605 | -0.71(-2.42%) |
Oct 04, 2018 | 29.58 | 29.81 | 29.16 | 29.36 | 20,050 | -0.37(-1.24%) |
Oct 03, 2018 | 29.98 | 29.98 | 29.73 | 29.73 | 11,968 | -0.34(-1.13%) |
Oct 02, 2018 | 29.90 | 30.29 | 29.90 | 30.07 | 4,247 | +0.03(+0.09%) |
Oct 01, 2018 | 29.95 | 30.07 | 29.95 | 30.04 | 5,107 | -0.06(-0.19%) |
Sep 28, 2018 | 30.29 | 30.29 | 29.95 | 30.09 | 12,833 | +0.06(+0.22%) |
Sep 27, 2018 | 30.07 | 30.28 | 29.95 | 30.03 | 3,589 | +0.13(+0.45%) |
Sep 26, 2018 | 30.15 | 30.21 | 29.87 | 29.90 | 1,918 | -0.31(-1.03%) |
Sep 25, 2018 | 30.09 | 30.52 | 30.09 | 30.21 | 4,457 | +0.11(+0.38%) |
Sep 24, 2018 | 30.49 | 30.49 | 30.01 | 30.09 | 5,818 | -0.40(-1.30%) |
Sep 21, 2018 | 30.43 | 30.66 | 30.41 | 30.49 | 6,663 | +0.23(+0.75%) |
Sep 20, 2018 | 30.60 | 30.60 | 30.12 | 30.26 | 8,293 | +0.03(+0.09%) |
Sep 19, 2018 | 30.12 | 30.35 | 30.12 | 30.24 | 9,501 | +0.09(+0.28%) |
Sep 18, 2018 | 30.12 | 30.26 | 30.12 | 30.15 | 23,601 | +0.45(+1.53%) |
Sep 17, 2018 | 30.07 | 30.18 | 29.64 | 29.70 | 10,390 | -0.40(-1.32%) |
Sep 14, 2018 | 30.60 | 30.66 | 29.92 | 30.09 | 6,099 | -0.20(-0.66%) |
Sep 13, 2018 | 30.66 | 30.66 | 30.19 | 30.29 | 28,701 | +0.34(+1.14%) |
Sep 12, 2018 | 29.99 | 30.07 | 29.90 | 29.95 | 7,082 | -0.11(-0.38%) |
Sep 11, 2018 | 30.09 | 30.35 | 29.90 | 30.07 | 9,452 | -0.11(-0.38%) |
Sep 10, 2018 | 30.63 | 30.74 | 29.94 | 30.18 | 12,453 | -0.31(-1.02%) |
Sep 07, 2018 | 30.35 | 30.49 | 29.90 | 30.49 | 9,942 | +0.09(+0.28%) |
Sep 06, 2018 | 30.80 | 30.80 | 30.41 | 30.41 | 4,351 | -0.45(-1.47%) |
Sep 05, 2018 | 30.60 | 31.31 | 30.41 | 30.86 | 24,002 | +0.20(+0.65%) |
Sep 04, 2018 | 30.72 | 31.04 | 30.60 | 30.66 | 5,076 | -0.68(-2.17%) |
Aug 31, 2018 | 31.34 | 31.34 | 31.34 | 0 | +0.14(+0.45%) | |
Aug 30, 2018 | 31.46 | 31.77 | 31.06 | 31.20 | 11,965 | -0.60(-1.87%) |
Aug 29, 2018 | 31.80 | 32.05 | 31.50 | 31.80 | 6,639 | +0.14(+0.45%) |
Aug 28, 2018 | 31.85 | 31.91 | 31.62 | 31.65 | 1,414 | -0.11(-0.36%) |
Aug 27, 2018 | 32.05 | 32.05 | 31.77 | 31.77 | 3,155 | -0.09(-0.27%) |
Aug 24, 2018 | 31.54 | 31.99 | 31.40 | 31.85 | 3,455 | +0.45(+1.44%) |
Aug 23, 2018 | 31.43 | 31.48 | 31.40 | 31.40 | 719 | -0.25(-0.81%) |
Aug 22, 2018 | 31.74 | 31.94 | 31.48 | 31.65 | 2,764 | +0.23(+0.72%) |
Aug 21, 2018 | 32.05 | 32.05 | 31.43 | 31.43 | 20,702 | -0.37(-1.16%) |
Aug 20, 2018 | 31.80 | 31.88 | 31.55 | 31.80 | 3,216 | -0.23(-0.71%) |
Aug 17, 2018 | 31.68 | 32.05 | 31.68 | 32.02 | 5,288 | +0.55(+1.76%) |
Aug 16, 2018 | 31.88 | 31.88 | 31.47 | 31.47 | 4,780 | -0.21(-0.67%) |
Aug 15, 2018 | 31.91 | 32.05 | 31.57 | 31.68 | 6,945 | -0.23(-0.71%) |
Aug 14, 2018 | 31.74 | 32.05 | 31.74 | 31.91 | 1,999 | +0.17(+0.54%) |
Aug 13, 2018 | 32.56 | 32.61 | 31.74 | 31.74 | 23,145 | -0.03(-0.09%) |
Aug 10, 2018 | 32.33 | 32.33 | 31.71 | 31.77 | 11,317 | -0.28(-0.89%) |
Aug 09, 2018 | 31.88 | 32.14 | 31.77 | 32.05 | 2,231 | +0.17(+0.53%) |
Aug 08, 2018 | 31.80 | 31.88 | 31.80 | 31.88 | 4,096 | +0.03(+0.09%) |
Aug 07, 2018 | 32.31 | 32.42 | 31.74 | 31.85 | 11,562 | -0.09(-0.27%) |
Aug 06, 2018 | 32.25 | 32.25 | 31.80 | 31.94 | 10,342 | +0.03(+0.09%) |
Aug 03, 2018 | 32.14 | 32.14 | 31.74 | 31.91 | 3,701 | +0.20(+0.63%) |
Aug 02, 2018 | 32.05 | 32.05 | 31.63 | 31.71 | 8,377 | -0.34(-1.06%) |
Aug 01, 2018 | 32.79 | 32.86 | 32.05 | 32.05 | 2,898 | -0.62(-1.91%) |
Jul 31, 2018 | 32.90 | 33.06 | 32.22 | 32.67 | 24,599 | -0.79(-2.37%) |
Jul 30, 2018 | 31.94 | 33.50 | 31.94 | 33.47 | 43,354 | +2.13(+6.79%) |
Jul 27, 2018 | 31.43 | 31.43 | 31.09 | 31.34 | 13,996 | +0.37(+1.19%) |
Jul 26, 2018 | 30.80 | 31.25 | 30.80 | 30.97 | 47,539 | +0.45(+1.49%) |
Jul 25, 2018 | 30.01 | 30.63 | 29.90 | 30.52 | 53,739 | +0.62(+2.09%) |
Jul 24, 2018 | 29.98 | 30.18 | 29.90 | 29.90 | 10,670 | +0.62(+2.13%) |
Jul 23, 2018 | 29.19 | 29.27 | 28.99 | 29.27 | 13,630 | -0.28(-0.96%) |
Jul 20, 2018 | 29.64 | 29.64 | 29.46 | 29.55 | 4,477 | -0.48(-1.61%) |
Jul 19, 2018 | 29.75 | 30.09 | 29.75 | 30.04 | 3,520 | +0.48(+1.63%) |
Jul 18, 2018 | 29.51 | 29.63 | 29.38 | 29.55 | 7,603 | +0.60(+2.06%) |
Jul 17, 2018 | 28.96 | 29.21 | 28.96 | 28.96 | 5,147 | -0.48(-1.64%) |
Jul 16, 2018 | 29.44 | 29.75 | 29.44 | 29.44 | 8,576 | -0.96(-3.17%) |
Jul 13, 2018 | 30.35 | 30.55 | 30.35 | 30.41 | 2,666 | +0.26(+0.85%) |
Jul 12, 2018 | 29.90 | 30.20 | 29.90 | 30.15 | 1,263 | +0.48(+1.63%) |
Jul 11, 2018 | 30.26 | 30.26 | 29.47 | 29.67 | 128,914 | -0.28(-0.95%) |
Jul 10, 2018 | 29.81 | 30.24 | 29.81 | 29.95 | 2,566 | -0.03(-0.09%) |
Jul 09, 2018 | 30.29 | 30.29 | 29.81 | 29.98 | 17,051 | -0.62(-2.04%) |
Jul 06, 2018 | 30.77 | 31.17 | 30.49 | 30.60 | 3,616 | -0.03(-0.09%) |
Jul 05, 2018 | 30.52 | 31.00 | 30.49 | 30.63 | 6,719 | -0.51(-1.64%) |
Jul 03, 2018 | 31.14 | 31.14 | 31.14 | 0 | -0.03(-0.09%) | |
Jul 02, 2018 | 31.20 | 31.31 | 31.06 | 31.17 | 17,274 | -0.23(-0.72%) |
Jun 29, 2018 | 31.23 | 31.40 | 2,758 | -0.37(-1.16%) | ||
Jun 28, 2018 | 31.31 | 31.77 | 31.29 | 31.77 | 3,966 | +0.23(+0.72%) |
Jun 27, 2018 | 31.31 | 31.63 | 31.31 | 31.54 | 1,646 | +0.23(+0.72%) |
Jun 26, 2018 | 31.06 | 31.40 | 30.94 | 31.31 | 4,500 | +0.65(+2.13%) |
Jun 25, 2018 | 31.20 | 31.29 | 30.49 | 30.66 | 17,941 | -0.77(-2.44%) |
Jun 22, 2018 | 31.68 | 31.74 | 31.43 | 31.43 | 4,132 | -0.34(-1.07%) |
Jun 21, 2018 | 32.31 | 32.55 | 31.71 | 31.77 | 36,284 | -0.57(-1.75%) |
Jun 20, 2018 | 32.73 | 33.23 | 32.33 | 32.33 | 1,785 | -0.68(-2.06%) |
Jun 19, 2018 | 33.24 | 33.24 | 32.76 | 33.02 | 4,931 | -0.26(-0.77%) |
Jun 18, 2018 | 33.27 | 33.41 | 33.24 | 33.27 | 7,835 | -0.14(-0.42%) |
Jun 15, 2018 | 33.67 | 33.67 | 33.41 | 22,233 | -0.26(-0.76%) | |
Jun 14, 2018 | 33.64 | 33.87 | 33.64 | 33.67 | 9,382 | +0.06(+0.17%) |
Jun 13, 2018 | 33.75 | 34.49 | 33.61 | 33.61 | 6,243 | +0.03(+0.08%) |
Jun 12, 2018 | 33.92 | 34.04 | 33.58 | 33.58 | 3,135 | -0.51(-1.50%) |
Jun 11, 2018 | 34.04 | 34.52 | 33.81 | 34.09 | 20,504 | -0.79(-2.28%) |
Jun 08, 2018 | 34.72 | 34.94 | 34.60 | 34.89 | 4,158 | +0.14(+0.41%) |
Jun 07, 2018 | 35.06 | 34.52 | 34.75 | 6,781 | -0.31(-0.89%) | |
Jun 06, 2018 | 35.06 | 5,058 | +0.45(+1.31%) | |||
Jun 05, 2018 | 34.41 | 34.66 | 34.41 | 34.60 | 8,281 | +0.28(+0.83%) |
Jun 04, 2018 | 34.15 | 34.32 | 34.04 | 34.32 | 6,930 | +0.43(+1.26%) |
Jun 01, 2018 | 33.98 | 33.98 | 33.66 | 33.89 | 3,340 | +0.28(+0.84%) |
May 31, 2018 | 33.67 | 33.74 | 33.53 | 33.61 | 15,134 | +0.03(+0.08%) |
May 30, 2018 | 33.67 | 33.67 | 33.53 | 33.58 | 3,569 | -0.17(-0.50%) |
May 29, 2018 | 33.58 | 33.87 | 33.55 | 33.75 | 3,891 | +0.51(+1.54%) |
May 25, 2018 | 33.24 | 33.24 | 33.24 | 0 | -0.23(-0.68%) | |
May 24, 2018 | 33.50 | 33.55 | 33.47 | 33.47 | 8,027 | -0.31(-0.92%) |
May 23, 2018 | 33.75 | 33.89 | 33.53 | 33.78 | 5,652 | +0.03(+0.08%) |
May 22, 2018 | 33.58 | 33.87 | 33.55 | 33.75 | 126,956 | +0.85(+2.59%) |
May 21, 2018 | 33.19 | 33.19 | 32.65 | 32.90 | 12,439 | +0.40(+1.22%) |
May 18, 2018 | 33.07 | 33.19 | 31.65 | 32.50 | 141,698 | -0.54(-1.63%) |
May 17, 2018 | 34.04 | 34.04 | 32.87 | 33.04 | 15,238 | -0.65(-1.94%) |
May 16, 2018 | 33.84 | 34.06 | 33.61 | 33.70 | 15,695 | +0.17(+0.51%) |
May 15, 2018 | 33.81 | 34.23 | 33.53 | 33.53 | 17,616 | +0.06(+0.17%) |
May 14, 2018 | 34.72 | 34.72 | 33.47 | 33.47 | 53,973 | -1.70(-4.84%) |
May 11, 2018 | 35.54 | 35.54 | 35.17 | 35.17 | 3,219 | -0.34(-0.96%) |
May 10, 2018 | 35.14 | 35.62 | 35.14 | 35.51 | 3,802 | +0.23(+0.64%) |
May 09, 2018 | 35.37 | 35.37 | 35.26 | 35.28 | 3,249 | -0.09(-0.24%) |
May 08, 2018 | 35.62 | 35.62 | 35.37 | 35.37 | 6,007 | -0.27(-0.75%) |
May 07, 2018 | 35.71 | 35.71 | 35.63 | 35.64 | 1,706 | -0.07(-0.21%) |
May 04, 2018 | 35.77 | 35.97 | 35.65 | 35.71 | 4,397 | +0.00(+0.00%) |
May 03, 2018 | 36.05 | 36.05 | 35.48 | 35.71 | 8,492 | -0.40(-1.10%) |
May 02, 2018 | 36.16 | 36.17 | 36.02 | 36.11 | 10,765 | +0.06(+0.16%) |
May 01, 2018 | 36.45 | 36.45 | 36.02 | 36.05 | 982 | +0.00(+0.00%) |
Apr 30, 2018 | 36.67 | 36.67 | 36.05 | 36.05 | 18,076 | -0.65(-1.78%) |
Apr 27, 2018 | 36.84 | 36.84 | 36.70 | 36.70 | 2,311 | +0.03(+0.08%) |
Apr 26, 2018 | 36.87 | 36.87 | 36.67 | 36.67 | 2,174 | -0.20(-0.54%) |
Apr 25, 2018 | 36.87 | 36.93 | 36.87 | 36.87 | 883 | -0.17(-0.46%) |
Apr 24, 2018 | 37.10 | 37.10 | 36.87 | 37.04 | 9,134 | +0.14(+0.38%) |
Apr 23, 2018 | 36.84 | 36.96 | 36.73 | 36.90 | 49,880 | +0.23(+0.62%) |
Apr 20, 2018 | 36.70 | 36.84 | 36.67 | 36.67 | 11,504 | -0.28(-0.77%) |
Apr 19, 2018 | 37.01 | 37.01 | 36.87 | 36.96 | 1,590 | +0.00(+0.00%) |
Apr 18, 2018 | 36.90 | 37.16 | 36.73 | 36.96 | 23,634 | +0.03(+0.08%) |
Apr 17, 2018 | 36.65 | 37.01 | 36.65 | 36.93 | 10,403 | +0.34(+0.93%) |
Apr 16, 2018 | 36.96 | 36.96 | 36.56 | 36.59 | 24,813 | -0.65(-1.75%) |
Apr 13, 2018 | 37.72 | 37.87 | 37.24 | 37.24 | 6,443 | -0.53(-1.40%) |
Apr 12, 2018 | 37.87 | 37.93 | 37.72 | 37.77 | 3,985 | -0.15(-0.39%) |
Apr 11, 2018 | 38.01 | 38.01 | 37.89 | 37.92 | 3,362 | +0.11(+0.29%) |
Apr 10, 2018 | 38.15 | 38.15 | 37.58 | 37.81 | 29,225 | -0.31(-0.82%) |
Apr 09, 2018 | 38.38 | 38.40 | 38.04 | 38.12 | 20,507 | -0.11(-0.30%) |
Apr 06, 2018 | 38.28 | 38.38 | 37.78 | 38.23 | 10,788 | -0.11(-0.30%) |
Apr 05, 2018 | 37.84 | 38.40 | 37.84 | 38.35 | 7,984 | +0.54(+1.43%) |
Apr 04, 2018 | 37.61 | 37.83 | 37.58 | 37.81 | 3,050 | +0.14(+0.38%) |
Apr 03, 2018 | 37.33 | 37.84 | 37.24 | 37.67 | 10,267 | +0.68(+1.84%) |