Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 26.60 | 26.63 | 26.04 | 26.12 | 558,165 | -0.22(-0.84%) |
Mar 28, 2019 | 26.04 | 26.36 | 25.79 | 26.34 | 532,308 | +0.40(+1.53%) |
Mar 27, 2019 | 25.93 | 26.08 | 25.60 | 25.94 | 342,848 | -0.02(-0.07%) |
Mar 26, 2019 | 25.66 | 26.02 | 25.54 | 25.96 | 806,317 | +0.49(+1.93%) |
Mar 25, 2019 | 25.42 | 25.69 | 25.13 | 25.47 | 497,292 | +0.09(+0.36%) |
Mar 22, 2019 | 26.22 | 26.22 | 25.04 | 25.38 | 929,195 | -1.13(-4.26%) |
Mar 21, 2019 | 26.28 | 26.85 | 26.16 | 26.51 | 782,078 | -0.04(-0.14%) |
Mar 20, 2019 | 27.19 | 27.51 | 26.52 | 26.54 | 944,284 | -0.60(-2.22%) |
Mar 19, 2019 | 28.14 | 28.14 | 27.12 | 27.15 | 566,491 | -0.84(-3.01%) |
Mar 18, 2019 | 27.72 | 28.23 | 27.72 | 27.99 | 537,426 | +0.35(+1.27%) |
Mar 15, 2019 | 27.70 | 28.08 | 27.56 | 27.64 | 1,361,810 | +0.06(+0.24%) |
Mar 14, 2019 | 27.60 | 27.71 | 27.48 | 27.57 | 388,988 | +0.03(+0.10%) |
Mar 13, 2019 | 27.59 | 27.72 | 27.42 | 27.54 | 742,301 | +0.11(+0.40%) |
Mar 12, 2019 | 27.65 | 27.75 | 27.30 | 27.43 | 340,221 | -0.20(-0.73%) |
Mar 11, 2019 | 27.57 | 27.73 | 27.43 | 27.64 | 493,409 | +0.14(+0.50%) |
Mar 08, 2019 | 27.30 | 27.59 | 27.18 | 27.50 | 626,877 | +0.12(+0.44%) |
Mar 07, 2019 | 28.02 | 28.06 | 27.32 | 27.38 | 887,402 | -0.83(-2.94%) |
Mar 06, 2019 | 29.16 | 29.50 | 27.99 | 28.21 | 1,331,130 | -1.16(-3.95%) |
Mar 05, 2019 | 29.53 | 29.68 | 29.15 | 29.37 | 500,140 | -0.19(-0.65%) |
Mar 04, 2019 | 29.92 | 29.98 | 29.23 | 29.56 | 820,240 | -0.35(-1.17%) |
Mar 01, 2019 | 30.21 | 30.30 | 29.63 | 29.91 | 821,819 | -0.08(-0.28%) |
Feb 28, 2019 | 30.13 | 30.27 | 29.96 | 29.99 | 524,370 | -0.16(-0.52%) |
Feb 27, 2019 | 29.96 | 30.21 | 29.78 | 30.15 | 428,139 | +0.19(+0.64%) |
Feb 26, 2019 | 30.36 | 30.41 | 29.95 | 29.95 | 632,364 | -0.45(-1.48%) |
Feb 25, 2019 | 30.68 | 30.78 | 30.39 | 30.41 | 668,183 | -0.08(-0.27%) |
Feb 22, 2019 | 30.57 | 30.62 | 30.34 | 30.49 | 554,834 | -0.04(-0.12%) |
Feb 21, 2019 | 30.51 | 30.58 | 30.33 | 30.53 | 657,305 | +0.00(+0.00%) |
Feb 20, 2019 | 30.00 | 30.53 | 29.83 | 30.53 | 720,487 | +0.47(+1.56%) |
Feb 19, 2019 | 29.26 | 30.19 | 29.05 | 30.06 | 963,661 | +0.59(+2.00%) |
Feb 15, 2019 | 28.78 | 29.63 | 28.75 | 29.47 | 1,087,826 | +0.73(+2.53%) |
Feb 14, 2019 | 28.68 | 28.93 | 28.46 | 28.74 | 749,511 | -0.18(-0.64%) |
Feb 13, 2019 | 28.65 | 29.04 | 28.57 | 28.92 | 632,727 | +0.40(+1.39%) |
Feb 12, 2019 | 28.39 | 28.72 | 28.35 | 28.53 | 498,862 | +0.23(+0.81%) |
Feb 11, 2019 | 27.93 | 28.34 | 27.84 | 28.30 | 690,637 | +0.36(+1.28%) |
Feb 08, 2019 | 27.78 | 28.03 | 27.64 | 27.94 | 1,332,210 | +0.04(+0.13%) |
Feb 07, 2019 | 27.50 | 27.93 | 27.33 | 27.90 | 885,673 | +0.64(+2.36%) |
Feb 06, 2019 | 27.06 | 27.30 | 26.95 | 27.26 | 324,625 | +0.14(+0.51%) |
Feb 05, 2019 | 27.30 | 27.36 | 26.98 | 27.12 | 371,431 | -0.20(-0.74%) |
Feb 04, 2019 | 27.01 | 27.33 | 26.92 | 27.32 | 327,293 | +0.29(+1.09%) |
Feb 01, 2019 | 26.91 | 27.13 | 26.88 | 27.03 | 388,470 | +0.17(+0.65%) |
Jan 31, 2019 | 26.84 | 26.89 | 26.34 | 26.85 | 744,999 | -0.10(-0.38%) |
Jan 30, 2019 | 26.92 | 27.25 | 26.63 | 26.95 | 636,237 | +0.09(+0.34%) |
Jan 29, 2019 | 27.04 | 27.20 | 26.84 | 26.86 | 267,792 | -0.07(-0.27%) |
Jan 28, 2019 | 26.55 | 26.95 | 26.49 | 26.94 | 379,114 | +0.24(+0.90%) |
Jan 25, 2019 | 26.69 | 26.88 | 26.46 | 26.70 | 438,455 | +0.26(+0.97%) |
Jan 24, 2019 | 25.86 | 26.71 | 25.86 | 26.44 | 454,125 | +0.17(+0.67%) |
Jan 23, 2019 | 26.42 | 26.51 | 26.07 | 26.26 | 507,584 | -0.15(-0.56%) |
Jan 22, 2019 | 26.50 | 26.78 | 26.20 | 26.41 | 405,542 | -0.30(-1.14%) |
Jan 18, 2019 | 26.44 | 26.82 | 26.09 | 26.72 | 465,621 | +0.46(+1.75%) |
Jan 17, 2019 | 25.97 | 26.35 | 25.93 | 26.26 | 520,408 | +0.10(+0.39%) |
Jan 16, 2019 | 25.77 | 26.19 | 25.64 | 26.15 | 677,789 | +0.56(+2.19%) |
Jan 15, 2019 | 25.31 | 25.67 | 25.05 | 25.59 | 426,558 | +0.13(+0.51%) |
Jan 14, 2019 | 25.30 | 25.63 | 25.29 | 25.46 | 611,283 | +0.02(+0.07%) |
Jan 11, 2019 | 25.09 | 25.54 | 25.05 | 25.45 | 437,477 | +0.12(+0.47%) |
Jan 10, 2019 | 25.22 | 25.44 | 24.97 | 25.33 | 344,620 | -0.03(-0.11%) |
Jan 09, 2019 | 25.36 | 25.43 | 25.04 | 25.35 | 441,285 | +0.07(+0.29%) |
Jan 08, 2019 | 25.24 | 25.46 | 24.88 | 25.28 | 687,596 | +0.10(+0.40%) |
Jan 07, 2019 | 24.88 | 25.43 | 24.74 | 25.18 | 654,503 | +0.18(+0.74%) |
Jan 04, 2019 | 24.91 | 25.28 | 24.74 | 24.99 | 618,075 | +0.61(+2.49%) |
Jan 03, 2019 | 24.43 | 24.78 | 24.16 | 24.39 | 567,925 | -0.10(-0.41%) |
Jan 02, 2019 | 23.71 | 24.53 | 23.71 | 24.49 | 1,246,245 | +0.43(+1.80%) |
Dec 31, 2018 | 24.00 | 24.24 | 23.57 | 24.06 | 623,835 | +0.18(+0.77%) |
Dec 28, 2018 | 23.69 | 24.19 | 23.54 | 23.87 | 562,223 | +0.17(+0.70%) |
Dec 27, 2018 | 23.24 | 23.71 | 22.91 | 23.71 | 644,465 | +0.00(+0.00%) |
Dec 26, 2018 | 22.72 | 23.73 | 22.37 | 23.71 | 627,594 | +1.11(+4.93%) |
Dec 24, 2018 | 23.04 | 23.23 | 22.56 | 22.59 | 616,663 | -0.61(-2.62%) |
Dec 21, 2018 | 23.55 | 24.05 | 23.14 | 23.20 | 1,650,810 | -0.39(-1.64%) |
Dec 20, 2018 | 23.51 | 23.84 | 23.33 | 23.59 | 1,494,836 | -0.06(-0.27%) |
Dec 19, 2018 | 24.49 | 24.69 | 23.52 | 23.65 | 907,903 | -0.84(-3.42%) |
Dec 18, 2018 | 24.96 | 25.29 | 24.40 | 24.49 | 789,507 | -0.36(-1.44%) |
Dec 17, 2018 | 25.18 | 25.68 | 24.76 | 24.85 | 1,283,358 | -0.44(-1.75%) |
Dec 14, 2018 | 25.64 | 26.10 | 25.25 | 25.29 | 1,166,498 | -0.54(-2.10%) |
Dec 13, 2018 | 26.49 | 26.52 | 25.80 | 25.83 | 702,768 | -0.61(-2.30%) |
Dec 12, 2018 | 26.23 | 26.75 | 25.83 | 26.44 | 819,129 | +0.61(+2.37%) |
Dec 11, 2018 | 26.24 | 26.52 | 25.67 | 25.83 | 674,590 | -0.17(-0.67%) |
Dec 10, 2018 | 26.59 | 26.72 | 25.74 | 26.00 | 1,053,021 | -0.64(-2.40%) |
Dec 07, 2018 | 26.81 | 27.26 | 26.45 | 26.64 | 918,717 | -0.21(-0.78%) |
Dec 06, 2018 | 26.43 | 26.90 | 26.05 | 26.85 | 1,244,442 | +0.16(+0.62%) |
Dec 04, 2018 | 27.90 | 27.90 | 26.46 | 26.69 | 811,379 | -1.33(-4.74%) |
Dec 03, 2018 | 28.59 | 28.81 | 27.74 | 28.01 | 604,303 | -0.16(-0.55%) |
Nov 30, 2018 | 27.37 | 28.25 | 27.37 | 28.17 | 902,212 | +0.70(+2.53%) |
Nov 29, 2018 | 27.43 | 27.68 | 27.13 | 27.47 | 528,230 | -0.19(-0.69%) |
Nov 28, 2018 | 27.45 | 27.69 | 26.95 | 27.67 | 643,967 | +0.27(+0.97%) |
Nov 27, 2018 | 27.54 | 27.70 | 27.26 | 27.40 | 529,323 | -0.27(-0.99%) |
Nov 26, 2018 | 27.40 | 27.86 | 27.29 | 27.67 | 542,256 | +0.62(+2.30%) |
Nov 23, 2018 | 26.93 | 27.31 | 26.74 | 27.05 | 214,021 | +0.02(+0.07%) |
Nov 21, 2018 | 27.03 | 27.03 | 27.03 | 0 | +0.13(+0.48%) | |
Nov 20, 2018 | 26.90 | 27.35 | 26.76 | 26.91 | 566,787 | -0.22(-0.81%) |
Nov 19, 2018 | 26.97 | 27.46 | 26.89 | 27.13 | 611,763 | +0.27(+1.02%) |
Nov 16, 2018 | 26.45 | 26.95 | 26.33 | 26.85 | 641,736 | -0.04(-0.14%) |
Nov 15, 2018 | 26.01 | 26.93 | 25.85 | 26.89 | 689,968 | +0.73(+2.80%) |
Nov 14, 2018 | 26.79 | 26.88 | 25.76 | 26.16 | 667,018 | -0.29(-1.11%) |
Nov 13, 2018 | 26.38 | 26.90 | 26.38 | 26.45 | 420,288 | +0.12(+0.45%) |
Nov 12, 2018 | 26.47 | 26.70 | 26.27 | 26.33 | 569,797 | -0.12(-0.45%) |
Nov 09, 2018 | 26.66 | 26.81 | 26.27 | 26.45 | 439,629 | -0.27(-0.99%) |
Nov 08, 2018 | 26.53 | 26.90 | 26.52 | 26.71 | 532,094 | +0.14(+0.52%) |
Nov 07, 2018 | 26.78 | 26.89 | 26.09 | 26.58 | 694,263 | -0.13(-0.48%) |
Nov 06, 2018 | 26.40 | 26.78 | 26.27 | 26.70 | 515,495 | +0.21(+0.79%) |
Nov 05, 2018 | 26.56 | 26.85 | 26.30 | 26.49 | 641,244 | -0.15(-0.55%) |
Nov 02, 2018 | 27.02 | 27.27 | 26.52 | 26.64 | 940,251 | -0.16(-0.61%) |
Nov 01, 2018 | 26.51 | 26.88 | 26.27 | 26.81 | 825,706 | +0.55(+2.09%) |
Oct 31, 2018 | 26.78 | 26.90 | 26.24 | 26.26 | 910,458 | -0.21(-0.80%) |
Oct 30, 2018 | 26.38 | 26.57 | 25.99 | 26.47 | 1,088,347 | +0.17(+0.66%) |
Oct 29, 2018 | 26.01 | 26.62 | 25.84 | 26.29 | 1,241,693 | +0.66(+2.57%) |
Oct 26, 2018 | 25.38 | 25.81 | 25.10 | 25.63 | 1,082,239 | -0.01(-0.04%) |
Oct 25, 2018 | 24.88 | 25.88 | 24.64 | 25.64 | 1,146,021 | +0.99(+4.01%) |
Oct 24, 2018 | 25.38 | 25.40 | 24.62 | 24.66 | 1,380,673 | -0.77(-3.02%) |
Oct 23, 2018 | 24.88 | 25.66 | 24.85 | 25.42 | 1,656,541 | +0.05(+0.18%) |
Oct 22, 2018 | 26.01 | 26.09 | 25.32 | 25.38 | 1,312,348 | -0.67(-2.56%) |
Oct 19, 2018 | 26.42 | 26.56 | 26.02 | 26.05 | 1,195,699 | -0.69(-2.57%) |
Oct 18, 2018 | 27.72 | 27.90 | 26.67 | 26.73 | 1,329,142 | -1.49(-5.28%) |
Oct 17, 2018 | 27.90 | 28.32 | 27.44 | 28.22 | 1,287,843 | +0.26(+0.92%) |
Oct 16, 2018 | 28.04 | 28.05 | 27.55 | 27.97 | 1,031,264 | +0.03(+0.10%) |
Oct 15, 2018 | 27.59 | 28.17 | 27.53 | 27.94 | 807,224 | +0.34(+1.23%) |
Oct 12, 2018 | 28.55 | 28.66 | 26.86 | 27.60 | 1,270,246 | -0.62(-2.20%) |
Oct 11, 2018 | 29.07 | 29.17 | 28.21 | 28.22 | 1,122,424 | -1.03(-3.53%) |
Oct 10, 2018 | 29.86 | 30.09 | 29.24 | 29.26 | 895,810 | -0.56(-1.87%) |
Oct 09, 2018 | 29.77 | 29.93 | 29.60 | 29.82 | 581,768 | -0.01(-0.03%) |
Oct 08, 2018 | 29.62 | 29.96 | 29.36 | 29.82 | 802,422 | -0.05(-0.18%) |
Oct 05, 2018 | 30.18 | 30.18 | 29.60 | 29.88 | 757,928 | -0.14(-0.46%) |
Oct 04, 2018 | 30.24 | 30.65 | 29.82 | 30.02 | 765,417 | -0.29(-0.97%) |
Oct 03, 2018 | 29.81 | 30.37 | 29.57 | 30.31 | 762,213 | +0.70(+2.35%) |
Oct 02, 2018 | 29.79 | 30.03 | 29.49 | 29.61 | 763,776 | -0.27(-0.92%) |
Oct 01, 2018 | 30.10 | 30.10 | 29.68 | 29.89 | 688,582 | -0.03(-0.09%) |
Sep 28, 2018 | 29.92 | 30.24 | 29.85 | 29.92 | 617,033 | -0.09(-0.30%) |
Sep 27, 2018 | 30.24 | 30.40 | 29.96 | 30.01 | 514,379 | -0.18(-0.61%) |
Sep 26, 2018 | 30.83 | 30.88 | 30.14 | 30.19 | 514,219 | -0.55(-1.79%) |
Sep 25, 2018 | 30.79 | 30.88 | 30.58 | 30.74 | 397,891 | +0.09(+0.30%) |
Sep 24, 2018 | 31.11 | 31.20 | 30.49 | 30.65 | 646,945 | -0.55(-1.76%) |
Sep 21, 2018 | 31.65 | 31.79 | 31.20 | 31.20 | 2,011,997 | -0.46(-1.44%) |
Sep 20, 2018 | 31.56 | 31.84 | 31.47 | 31.65 | 486,141 | +0.27(+0.87%) |
Sep 19, 2018 | 30.83 | 31.45 | 30.83 | 31.38 | 473,791 | +0.50(+1.63%) |
Sep 18, 2018 | 31.11 | 31.11 | 30.69 | 30.88 | 472,136 | -0.09(-0.30%) |
Sep 17, 2018 | 31.24 | 31.33 | 30.88 | 30.97 | 410,253 | -0.27(-0.88%) |
Sep 14, 2018 | 30.97 | 31.43 | 30.88 | 31.24 | 504,119 | +0.37(+1.19%) |
Sep 13, 2018 | 31.33 | 31.38 | 30.69 | 30.88 | 478,776 | -0.39(-1.26%) |
Sep 12, 2018 | 31.73 | 31.82 | 31.09 | 31.27 | 447,062 | -0.46(-1.43%) |
Sep 11, 2018 | 31.63 | 31.98 | 31.54 | 31.73 | 467,069 | +0.09(+0.29%) |
Sep 10, 2018 | 31.77 | 31.77 | 31.45 | 31.63 | 751,072 | +0.09(+0.29%) |
Sep 07, 2018 | 31.59 | 31.68 | 31.27 | 31.54 | 516,184 | +0.00(+0.00%) |
Sep 06, 2018 | 31.95 | 32.04 | 31.50 | 31.54 | 526,541 | -0.41(-1.28%) |
Sep 05, 2018 | 31.82 | 32.16 | 31.82 | 31.95 | 473,857 | +0.09(+0.29%) |
Sep 04, 2018 | 31.73 | 32.09 | 31.50 | 31.86 | 501,106 | +0.18(+0.57%) |
Aug 31, 2018 | 31.68 | 31.68 | 31.68 | 0 | +0.14(+0.43%) | |
Aug 30, 2018 | 31.36 | 31.79 | 31.27 | 31.54 | 498,498 | +0.09(+0.29%) |
Aug 29, 2018 | 31.32 | 31.50 | 30.93 | 31.45 | 406,114 | +0.18(+0.58%) |
Aug 28, 2018 | 31.45 | 31.50 | 31.04 | 31.27 | 645,713 | -0.09(-0.29%) |
Aug 27, 2018 | 31.50 | 31.73 | 31.22 | 31.36 | 545,078 | -0.05(-0.14%) |
Aug 24, 2018 | 31.36 | 31.59 | 31.32 | 31.41 | 629,219 | +0.05(+0.15%) |
Aug 23, 2018 | 31.68 | 31.68 | 31.20 | 31.36 | 653,709 | -0.27(-0.86%) |
Aug 22, 2018 | 31.86 | 31.95 | 31.41 | 31.63 | 888,715 | -0.27(-0.86%) |
Aug 21, 2018 | 31.59 | 32.23 | 31.32 | 31.91 | 969,582 | +0.41(+1.30%) |
Aug 20, 2018 | 31.45 | 31.66 | 31.18 | 31.50 | 760,842 | +0.05(+0.14%) |
Aug 17, 2018 | 31.18 | 31.54 | 31.13 | 31.45 | 765,982 | +0.18(+0.58%) |
Aug 16, 2018 | 30.95 | 31.59 | 30.95 | 31.27 | 414,554 | +0.50(+1.63%) |
Aug 15, 2018 | 31.18 | 31.45 | 30.72 | 30.77 | 648,432 | -0.50(-1.60%) |
Aug 14, 2018 | 30.95 | 31.68 | 30.95 | 31.27 | 526,384 | +0.46(+1.48%) |
Aug 13, 2018 | 31.04 | 31.32 | 30.75 | 30.81 | 647,642 | -0.27(-0.88%) |
Aug 10, 2018 | 30.68 | 31.41 | 30.68 | 31.09 | 628,780 | +0.14(+0.44%) |
Aug 09, 2018 | 30.91 | 31.13 | 30.86 | 30.95 | 481,306 | +0.00(+0.00%) |
Aug 08, 2018 | 30.68 | 31.04 | 30.63 | 30.95 | 591,234 | +0.23(+0.74%) |
Aug 07, 2018 | 30.41 | 30.86 | 30.36 | 30.72 | 499,591 | +0.41(+1.35%) |
Aug 06, 2018 | 30.27 | 30.43 | 30.00 | 30.31 | 195,899 | +0.09(+0.30%) |
Aug 03, 2018 | 30.54 | 30.77 | 30.13 | 30.22 | 335,700 | -0.36(-1.19%) |
Aug 02, 2018 | 30.00 | 30.70 | 29.90 | 30.59 | 380,014 | +0.41(+1.36%) |
Aug 01, 2018 | 30.04 | 30.31 | 29.84 | 30.18 | 277,614 | +0.23(+0.76%) |
Jul 31, 2018 | 30.09 | 30.09 | 29.54 | 29.95 | 474,414 | -0.05(-0.15%) |
Jul 30, 2018 | 30.18 | 30.45 | 29.95 | 30.00 | 338,371 | -0.27(-0.90%) |
Jul 27, 2018 | 30.45 | 30.63 | 30.09 | 30.27 | 390,406 | -0.18(-0.60%) |
Jul 26, 2018 | 30.36 | 30.75 | 30.36 | 30.45 | 462,566 | +0.27(+0.90%) |
Jul 25, 2018 | 30.63 | 30.63 | 30.04 | 30.18 | 896,159 | -0.50(-1.63%) |
Jul 24, 2018 | 31.27 | 31.27 | 30.31 | 30.68 | 817,711 | -0.59(-1.89%) |
Jul 23, 2018 | 30.72 | 31.29 | 30.63 | 31.27 | 742,196 | +0.41(+1.33%) |
Jul 20, 2018 | 31.04 | 31.09 | 30.13 | 30.86 | 1,038,570 | -0.18(-0.59%) |
Jul 19, 2018 | 31.13 | 31.13 | 30.36 | 31.04 | 1,228,160 | +0.05(+0.15%) |
Jul 18, 2018 | 30.59 | 31.27 | 30.59 | 31.00 | 635,704 | +0.41(+1.34%) |
Jul 17, 2018 | 30.72 | 30.86 | 30.45 | 30.59 | 381,791 | -0.18(-0.59%) |
Jul 16, 2018 | 30.54 | 30.79 | 30.47 | 30.77 | 401,690 | +0.41(+1.35%) |
Jul 13, 2018 | 30.54 | 30.95 | 30.31 | 30.36 | 620,068 | -0.32(-1.04%) |
Jul 12, 2018 | 31.18 | 31.18 | 30.41 | 30.68 | 525,444 | -0.18(-0.59%) |
Jul 11, 2018 | 30.77 | 31.00 | 30.68 | 30.86 | 551,519 | -0.05(-0.15%) |
Jul 10, 2018 | 31.59 | 31.77 | 30.79 | 30.91 | 594,923 | -0.73(-2.30%) |
Jul 09, 2018 | 31.04 | 31.91 | 30.95 | 31.63 | 679,246 | +0.82(+2.66%) |
Jul 06, 2018 | 30.54 | 30.95 | 30.31 | 30.81 | 399,552 | +0.23(+0.74%) |
Jul 05, 2018 | 30.45 | 30.63 | 30.13 | 30.59 | 433,664 | +0.46(+1.51%) |
Jul 03, 2018 | 30.13 | 30.13 | 30.13 | 0 | -0.36(-1.19%) | |
Jul 02, 2018 | 29.81 | 30.50 | 29.81 | 30.50 | 631,225 | +0.50(+1.67%) |
Jun 29, 2018 | 30.72 | 31.00 | 30.00 | 30.00 | 712,957 | -0.59(-1.93%) |
Jun 28, 2018 | 30.22 | 30.59 | 30.13 | 30.59 | 830,083 | +0.41(+1.36%) |
Jun 27, 2018 | 30.54 | 30.77 | 30.11 | 30.18 | 927,462 | -0.46(-1.49%) |
Jun 26, 2018 | 30.72 | 30.72 | 30.31 | 30.63 | 1,085,959 | -0.05(-0.15%) |
Jun 25, 2018 | 31.00 | 31.04 | 30.50 | 30.68 | 767,761 | -0.50(-1.61%) |
Jun 22, 2018 | 31.73 | 31.86 | 31.09 | 31.18 | 2,078,089 | -0.36(-1.15%) |
Jun 21, 2018 | 31.63 | 32.04 | 31.38 | 31.54 | 897,542 | -0.18(-0.57%) |
Jun 20, 2018 | 31.95 | 31.95 | 31.63 | 31.73 | 837,306 | +0.00(+0.00%) |
Jun 19, 2018 | 30.95 | 31.73 | 30.86 | 31.73 | 709,681 | +0.55(+1.75%) |
Jun 18, 2018 | 30.77 | 31.32 | 30.59 | 31.18 | 515,365 | +0.23(+0.74%) |
Jun 15, 2018 | 31.20 | 30.50 | 30.95 | 1,867,202 | +0.00(+0.00%) | |
Jun 14, 2018 | 31.27 | 31.27 | 30.41 | 30.95 | 873,182 | -0.15(-0.47%) |
Jun 13, 2018 | 31.19 | 31.48 | 30.87 | 31.10 | 546,587 | -0.09(-0.29%) |
Jun 12, 2018 | 31.46 | 31.55 | 31.01 | 31.19 | 507,034 | -0.14(-0.43%) |
Jun 11, 2018 | 31.78 | 31.91 | 31.10 | 31.32 | 630,026 | -0.45(-1.43%) |
Jun 08, 2018 | 31.87 | 32.00 | 31.64 | 31.78 | 615,932 | -0.05(-0.14%) |
Jun 07, 2018 | 31.91 | 32.14 | 31.64 | 31.82 | 531,577 | -0.05(-0.14%) |
Jun 06, 2018 | 31.87 | 31.87 | 904,274 | +0.68(+2.18%) | ||
Jun 05, 2018 | 31.10 | 31.37 | 30.96 | 31.19 | 478,867 | -0.05(-0.15%) |
Jun 04, 2018 | 30.96 | 31.28 | 30.87 | 31.23 | 502,890 | +0.41(+1.32%) |
Jun 01, 2018 | 30.92 | 31.10 | 30.78 | 30.82 | 589,156 | +0.45(+1.49%) |
May 31, 2018 | 30.87 | 30.96 | 30.28 | 30.37 | 758,395 | -0.54(-1.76%) |
May 30, 2018 | 30.87 | 31.23 | 30.69 | 30.92 | 1,011,185 | +0.36(+1.19%) |
May 29, 2018 | 30.60 | 30.96 | 30.24 | 30.55 | 638,105 | -0.41(-1.32%) |
May 25, 2018 | 30.96 | 30.96 | 30.96 | 0 | -0.23(-0.73%) | |
May 24, 2018 | 31.05 | 31.23 | 30.51 | 31.19 | 459,799 | +0.00(+0.00%) |
May 23, 2018 | 31.23 | 31.32 | 30.92 | 31.19 | 734,938 | -0.14(-0.43%) |
May 22, 2018 | 31.41 | 31.60 | 31.28 | 31.32 | 896,601 | -0.09(-0.29%) |
May 21, 2018 | 30.92 | 31.41 | 30.92 | 31.41 | 446,149 | +0.59(+1.91%) |
May 18, 2018 | 31.05 | 31.12 | 30.82 | 30.82 | 404,685 | -0.18(-0.59%) |
May 17, 2018 | 31.05 | 31.23 | 30.92 | 31.01 | 367,592 | +0.00(+0.00%) |
May 16, 2018 | 31.10 | 31.37 | 30.92 | 31.01 | 528,268 | -0.09(-0.29%) |
May 15, 2018 | 30.87 | 31.28 | 30.80 | 31.10 | 668,953 | +0.23(+0.73%) |
May 14, 2018 | 31.14 | 31.14 | 30.76 | 30.87 | 322,062 | -0.14(-0.44%) |
May 11, 2018 | 30.82 | 31.10 | 30.78 | 31.01 | 379,456 | +0.05(+0.15%) |
May 10, 2018 | 30.82 | 31.10 | 30.55 | 30.96 | 411,198 | +0.14(+0.44%) |
May 09, 2018 | 30.82 | 31.10 | 30.49 | 30.82 | 453,578 | +0.18(+0.59%) |
May 08, 2018 | 30.37 | 30.73 | 30.37 | 30.64 | 497,745 | +0.27(+0.90%) |
May 07, 2018 | 30.42 | 30.64 | 30.19 | 30.37 | 452,058 | -0.05(-0.15%) |
May 04, 2018 | 29.92 | 30.73 | 29.60 | 30.42 | 763,188 | +0.45(+1.51%) |
May 03, 2018 | 29.92 | 30.26 | 29.51 | 29.96 | 769,183 | -0.14(-0.45%) |
May 02, 2018 | 30.15 | 30.55 | 29.92 | 30.10 | 575,922 | -0.18(-0.60%) |
May 01, 2018 | 29.92 | 30.37 | 29.51 | 30.28 | 534,006 | +0.32(+1.06%) |
Apr 30, 2018 | 30.46 | 30.62 | 29.96 | 29.96 | 1,004,315 | -0.50(-1.64%) |
Apr 27, 2018 | 30.24 | 30.60 | 30.19 | 30.46 | 953,246 | +0.27(+0.90%) |
Apr 26, 2018 | 29.69 | 30.24 | 29.60 | 30.19 | 1,009,739 | +0.36(+1.22%) |
Apr 25, 2018 | 29.92 | 30.19 | 29.69 | 29.83 | 569,128 | -0.14(-0.45%) |
Apr 24, 2018 | 30.51 | 30.69 | 29.83 | 29.96 | 814,964 | -0.27(-0.90%) |
Apr 23, 2018 | 30.24 | 30.51 | 30.15 | 30.24 | 814,876 | +0.09(+0.30%) |
Apr 20, 2018 | 29.60 | 30.33 | 29.56 | 30.15 | 1,013,219 | +0.59(+1.99%) |
Apr 19, 2018 | 29.10 | 29.69 | 28.06 | 29.56 | 1,617,884 | +1.59(+5.67%) |
Apr 18, 2018 | 28.24 | 28.42 | 27.92 | 27.97 | 821,657 | -0.23(-0.80%) |
Apr 17, 2018 | 28.88 | 28.97 | 28.11 | 28.20 | 504,605 | -0.59(-2.05%) |
Apr 16, 2018 | 28.74 | 29.01 | 28.56 | 28.79 | 493,197 | +0.23(+0.79%) |
Apr 13, 2018 | 29.15 | 29.19 | 28.51 | 28.56 | 353,365 | -0.45(-1.56%) |
Apr 12, 2018 | 28.74 | 29.15 | 28.42 | 29.01 | 327,935 | +0.50(+1.75%) |
Apr 11, 2018 | 28.47 | 28.65 | 28.29 | 28.51 | 451,097 | -0.23(-0.79%) |
Apr 10, 2018 | 28.56 | 28.81 | 28.33 | 28.74 | 394,653 | +0.50(+1.77%) |
Apr 09, 2018 | 28.51 | 28.88 | 28.15 | 28.24 | 543,657 | -0.14(-0.48%) |
Apr 06, 2018 | 28.79 | 29.01 | 28.06 | 28.38 | 637,288 | -0.77(-2.64%) |
Apr 05, 2018 | 29.06 | 29.19 | 28.69 | 29.15 | 376,812 | +0.27(+0.94%) |
Apr 04, 2018 | 28.15 | 28.92 | 28.12 | 28.88 | 574,569 | +0.27(+0.95%) |
Apr 03, 2018 | 28.29 | 28.76 | 28.11 | 28.60 | 897,788 | +0.41(+1.45%) |