Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 24.57 | 24.79 | 24.04 | 24.25 | 386,404 | -0.31(-1.27%) |
Mar 28, 2019 | 24.64 | 24.64 | 24.23 | 24.57 | 152,605 | +0.02(+0.10%) |
Mar 27, 2019 | 24.08 | 24.62 | 23.92 | 24.54 | 225,915 | +0.38(+1.55%) |
Mar 26, 2019 | 24.06 | 24.28 | 23.85 | 24.17 | 203,039 | +0.22(+0.91%) |
Mar 25, 2019 | 24.03 | 24.32 | 23.81 | 23.95 | 318,178 | -0.04(-0.16%) |
Mar 22, 2019 | 24.45 | 24.57 | 23.86 | 23.99 | 311,757 | -0.52(-2.14%) |
Mar 21, 2019 | 24.31 | 24.85 | 24.23 | 24.51 | 271,288 | +0.21(+0.87%) |
Mar 20, 2019 | 24.87 | 24.87 | 24.22 | 24.30 | 298,388 | -0.51(-2.05%) |
Mar 19, 2019 | 25.32 | 25.32 | 24.79 | 24.81 | 343,500 | -0.34(-1.37%) |
Mar 18, 2019 | 24.80 | 25.18 | 24.78 | 25.15 | 305,953 | +0.48(+1.97%) |
Mar 15, 2019 | 24.75 | 25.32 | 24.64 | 24.67 | 533,783 | -0.09(-0.35%) |
Mar 14, 2019 | 24.35 | 24.96 | 24.25 | 24.75 | 351,468 | +0.44(+1.80%) |
Mar 13, 2019 | 24.55 | 24.66 | 24.24 | 24.32 | 368,311 | -0.22(-0.89%) |
Mar 12, 2019 | 24.57 | 24.99 | 24.49 | 24.53 | 522,030 | -0.04(-0.16%) |
Mar 11, 2019 | 24.64 | 24.75 | 24.36 | 24.57 | 432,074 | +0.05(+0.22%) |
Mar 08, 2019 | 24.33 | 24.89 | 24.22 | 24.52 | 511,030 | +0.23(+0.93%) |
Mar 07, 2019 | 24.52 | 24.95 | 24.27 | 24.29 | 389,269 | +0.05(+0.22%) |
Mar 06, 2019 | 24.52 | 25.00 | 24.21 | 24.24 | 525,119 | -0.29(-1.17%) |
Mar 05, 2019 | 24.60 | 24.68 | 24.00 | 24.53 | 444,452 | +0.17(+0.70%) |
Mar 04, 2019 | 25.51 | 25.57 | 24.35 | 24.35 | 845,401 | -1.18(-4.60%) |
Mar 01, 2019 | 27.33 | 27.48 | 23.58 | 25.53 | 1,485,104 | -4.86(-15.98%) |
Feb 28, 2019 | 30.30 | 30.49 | 29.91 | 30.39 | 137,687 | +0.23(+0.75%) |
Feb 27, 2019 | 30.76 | 30.85 | 30.11 | 30.16 | 107,548 | -0.58(-1.87%) |
Feb 26, 2019 | 30.84 | 31.00 | 30.48 | 30.74 | 98,210 | -0.16(-0.53%) |
Feb 25, 2019 | 31.62 | 31.77 | 30.86 | 30.90 | 153,429 | -0.61(-1.95%) |
Feb 22, 2019 | 31.29 | 31.51 | 30.95 | 31.51 | 97,902 | +0.34(+1.10%) |
Feb 21, 2019 | 31.79 | 31.85 | 30.92 | 31.17 | 121,191 | -0.65(-2.05%) |
Feb 20, 2019 | 31.03 | 31.84 | 30.82 | 31.83 | 279,711 | +0.91(+2.95%) |
Feb 19, 2019 | 30.41 | 31.09 | 30.20 | 30.92 | 191,030 | +0.53(+1.74%) |
Feb 15, 2019 | 30.11 | 30.61 | 29.95 | 30.39 | 270,322 | +0.57(+1.91%) |
Feb 14, 2019 | 30.11 | 30.22 | 29.79 | 29.82 | 182,968 | -0.37(-1.21%) |
Feb 13, 2019 | 30.21 | 30.47 | 30.06 | 30.18 | 220,952 | +0.12(+0.39%) |
Feb 12, 2019 | 30.24 | 30.51 | 29.90 | 30.07 | 133,101 | -0.02(-0.05%) |
Feb 11, 2019 | 29.84 | 30.11 | 29.47 | 30.08 | 94,579 | +0.37(+1.23%) |
Feb 08, 2019 | 29.59 | 29.90 | 29.38 | 29.72 | 99,058 | +0.12(+0.42%) |
Feb 07, 2019 | 29.38 | 29.93 | 29.25 | 29.59 | 161,466 | +0.09(+0.29%) |
Feb 06, 2019 | 29.15 | 29.53 | 28.97 | 29.51 | 131,796 | +0.40(+1.36%) |
Feb 05, 2019 | 29.35 | 29.35 | 28.88 | 29.11 | 132,130 | -0.23(-0.77%) |
Feb 04, 2019 | 29.19 | 29.38 | 29.03 | 29.34 | 146,017 | +0.26(+0.88%) |
Feb 01, 2019 | 29.42 | 29.50 | 28.70 | 29.08 | 186,553 | -0.28(-0.95%) |
Jan 31, 2019 | 29.36 | 29.65 | 29.02 | 29.36 | 259,765 | -0.04(-0.13%) |
Jan 30, 2019 | 29.35 | 29.58 | 29.15 | 29.40 | 123,136 | +0.28(+0.96%) |
Jan 29, 2019 | 29.16 | 29.48 | 28.88 | 29.12 | 124,941 | -0.02(-0.08%) |
Jan 28, 2019 | 29.31 | 29.37 | 28.74 | 29.14 | 161,923 | -0.33(-1.14%) |
Jan 25, 2019 | 29.44 | 29.83 | 29.16 | 29.48 | 98,929 | +0.24(+0.83%) |
Jan 24, 2019 | 29.65 | 29.68 | 29.15 | 29.23 | 109,275 | -0.31(-1.05%) |
Jan 23, 2019 | 28.90 | 29.62 | 28.90 | 29.55 | 238,455 | +0.75(+2.62%) |
Jan 22, 2019 | 29.58 | 29.83 | 28.62 | 28.79 | 210,430 | -0.79(-2.66%) |
Jan 18, 2019 | 29.83 | 29.85 | 29.40 | 29.58 | 195,033 | -0.04(-0.13%) |
Jan 17, 2019 | 29.46 | 29.87 | 29.22 | 29.62 | 285,881 | +0.05(+0.16%) |
Jan 16, 2019 | 29.42 | 29.75 | 29.26 | 29.57 | 107,579 | +0.22(+0.74%) |
Jan 15, 2019 | 29.53 | 29.54 | 28.98 | 29.35 | 128,945 | -0.17(-0.58%) |
Jan 14, 2019 | 29.30 | 29.77 | 29.09 | 29.52 | 128,544 | +0.16(+0.53%) |
Jan 11, 2019 | 29.71 | 30.04 | 29.13 | 29.37 | 189,893 | -0.61(-2.03%) |
Jan 10, 2019 | 29.86 | 30.03 | 29.47 | 29.97 | 143,915 | +0.05(+0.18%) |
Jan 09, 2019 | 29.71 | 30.04 | 29.55 | 29.92 | 349,745 | +0.49(+1.67%) |
Jan 08, 2019 | 29.08 | 29.60 | 28.89 | 29.43 | 244,627 | +0.64(+2.22%) |
Jan 07, 2019 | 29.23 | 29.87 | 28.76 | 28.79 | 230,046 | -0.39(-1.33%) |
Jan 04, 2019 | 28.95 | 29.50 | 28.89 | 29.18 | 251,564 | +0.56(+1.96%) |
Jan 03, 2019 | 28.89 | 29.30 | 28.54 | 28.62 | 226,485 | -0.53(-1.82%) |
Jan 02, 2019 | 29.09 | 29.55 | 28.58 | 29.15 | 259,236 | -0.37(-1.24%) |
Dec 31, 2018 | 29.76 | 29.88 | 29.22 | 29.51 | 160,214 | -0.13(-0.45%) |
Dec 28, 2018 | 29.73 | 30.58 | 29.54 | 29.65 | 261,072 | -0.04(-0.13%) |
Dec 27, 2018 | 29.19 | 29.78 | 28.83 | 29.69 | 209,330 | +0.06(+0.21%) |
Dec 26, 2018 | 28.02 | 29.65 | 27.94 | 29.62 | 287,335 | +1.58(+5.63%) |
Dec 24, 2018 | 28.45 | 28.90 | 28.04 | 28.04 | 218,545 | -0.72(-2.52%) |
Dec 21, 2018 | 29.34 | 29.88 | 28.72 | 28.77 | 990,583 | -0.66(-2.25%) |
Dec 20, 2018 | 30.44 | 30.59 | 29.23 | 29.43 | 262,391 | -1.14(-3.74%) |
Dec 19, 2018 | 30.11 | 31.17 | 29.86 | 30.57 | 439,204 | +0.52(+1.74%) |
Dec 18, 2018 | 29.84 | 30.64 | 29.84 | 30.05 | 335,448 | +0.23(+0.78%) |
Dec 17, 2018 | 30.79 | 30.89 | 29.66 | 29.82 | 371,310 | -1.01(-3.28%) |
Dec 14, 2018 | 31.63 | 32.04 | 30.75 | 30.83 | 299,102 | -1.04(-3.27%) |
Dec 13, 2018 | 31.44 | 32.17 | 31.44 | 31.87 | 538,076 | +0.94(+3.04%) |
Dec 12, 2018 | 31.47 | 31.47 | 30.59 | 30.93 | 441,951 | -0.05(-0.18%) |
Dec 11, 2018 | 31.71 | 31.71 | 30.70 | 30.99 | 384,751 | -0.56(-1.78%) |
Dec 10, 2018 | 32.08 | 32.40 | 31.16 | 31.55 | 267,957 | -0.68(-2.12%) |
Dec 07, 2018 | 33.04 | 33.66 | 32.22 | 32.23 | 157,516 | -0.85(-2.56%) |
Dec 06, 2018 | 32.36 | 33.37 | 32.13 | 33.08 | 317,868 | +0.34(+1.05%) |
Dec 04, 2018 | 34.33 | 34.63 | 32.65 | 32.74 | 228,309 | -1.70(-4.95%) |
Dec 03, 2018 | 34.43 | 34.55 | 32.93 | 34.44 | 258,341 | +0.28(+0.82%) |
Nov 30, 2018 | 34.18 | 34.64 | 33.99 | 34.16 | 203,898 | -0.02(-0.07%) |
Nov 29, 2018 | 34.03 | 34.51 | 33.97 | 34.18 | 106,272 | +0.10(+0.30%) |
Nov 28, 2018 | 33.41 | 34.18 | 32.79 | 34.08 | 150,066 | +0.80(+2.41%) |
Nov 27, 2018 | 33.73 | 34.41 | 33.21 | 33.28 | 321,284 | -0.46(-1.36%) |
Nov 26, 2018 | 34.33 | 34.52 | 33.39 | 33.74 | 228,913 | -0.33(-0.98%) |
Nov 23, 2018 | 33.84 | 34.34 | 33.75 | 34.08 | 54,965 | +0.05(+0.16%) |
Nov 21, 2018 | 34.02 | 34.02 | 34.02 | 0 | +0.41(+1.22%) | |
Nov 20, 2018 | 34.45 | 34.62 | 33.56 | 33.61 | 169,695 | -1.16(-3.34%) |
Nov 19, 2018 | 34.77 | 34.92 | 34.31 | 34.77 | 211,119 | +0.15(+0.42%) |
Nov 16, 2018 | 33.93 | 34.70 | 33.74 | 34.62 | 340,658 | +0.56(+1.66%) |
Nov 15, 2018 | 34.10 | 34.31 | 33.62 | 34.06 | 242,324 | -0.08(-0.25%) |
Nov 14, 2018 | 34.74 | 34.79 | 33.74 | 34.14 | 209,251 | -0.45(-1.30%) |
Nov 13, 2018 | 34.95 | 35.20 | 34.32 | 34.59 | 216,112 | -0.25(-0.71%) |
Nov 12, 2018 | 34.80 | 35.34 | 33.74 | 34.84 | 299,946 | +0.08(+0.22%) |
Nov 09, 2018 | 34.87 | 35.29 | 34.52 | 34.76 | 189,082 | -0.11(-0.31%) |
Nov 08, 2018 | 34.52 | 35.28 | 34.40 | 34.87 | 227,005 | +0.39(+1.12%) |
Nov 07, 2018 | 34.21 | 34.73 | 33.45 | 34.49 | 373,434 | +0.38(+1.11%) |
Nov 06, 2018 | 33.29 | 34.13 | 32.94 | 34.11 | 361,692 | +0.84(+2.51%) |
Nov 05, 2018 | 33.40 | 34.37 | 33.05 | 33.27 | 338,778 | -0.13(-0.39%) |
Nov 02, 2018 | 32.42 | 33.86 | 32.42 | 33.40 | 356,049 | +1.14(+3.55%) |
Nov 01, 2018 | 32.47 | 33.43 | 32.09 | 32.26 | 735,838 | -0.20(-0.62%) |
Oct 31, 2018 | 33.51 | 33.60 | 32.07 | 32.46 | 908,078 | -1.05(-3.14%) |
Oct 30, 2018 | 33.41 | 34.02 | 29.92 | 33.51 | 1,315,258 | -3.26(-8.85%) |
Oct 29, 2018 | 36.83 | 37.47 | 36.59 | 36.77 | 366,553 | +0.23(+0.63%) |
Oct 26, 2018 | 35.78 | 36.71 | 35.47 | 36.53 | 207,835 | +0.59(+1.63%) |
Oct 25, 2018 | 34.72 | 36.12 | 34.50 | 35.95 | 303,878 | +1.46(+4.24%) |
Oct 24, 2018 | 36.48 | 36.52 | 34.39 | 34.49 | 383,216 | -2.07(-5.67%) |
Oct 23, 2018 | 36.51 | 36.79 | 36.07 | 36.56 | 286,295 | -0.36(-0.98%) |
Oct 22, 2018 | 36.56 | 37.43 | 36.50 | 36.92 | 268,023 | +0.58(+1.60%) |
Oct 19, 2018 | 35.99 | 36.97 | 35.99 | 36.34 | 439,597 | +0.25(+0.69%) |
Oct 18, 2018 | 35.74 | 36.73 | 35.37 | 36.09 | 301,067 | +0.20(+0.56%) |
Oct 17, 2018 | 35.62 | 35.95 | 34.90 | 35.89 | 192,589 | +0.36(+1.02%) |
Oct 16, 2018 | 35.41 | 35.70 | 34.63 | 35.53 | 215,588 | +0.39(+1.12%) |
Oct 15, 2018 | 34.89 | 35.70 | 34.61 | 35.13 | 320,133 | +0.25(+0.71%) |
Oct 12, 2018 | 35.42 | 35.90 | 34.42 | 34.89 | 446,063 | -0.18(-0.51%) |
Oct 11, 2018 | 35.51 | 36.67 | 34.91 | 35.06 | 456,508 | -0.88(-2.45%) |
Oct 10, 2018 | 36.88 | 36.95 | 35.29 | 35.95 | 659,340 | -1.50(-4.01%) |
Oct 09, 2018 | 36.70 | 37.57 | 36.15 | 37.45 | 463,857 | +0.66(+1.81%) |
Oct 08, 2018 | 36.63 | 37.09 | 36.48 | 36.78 | 285,244 | +0.31(+0.85%) |
Oct 05, 2018 | 36.50 | 36.80 | 36.22 | 36.47 | 353,850 | +0.00(+0.00%) |
Oct 04, 2018 | 37.19 | 37.47 | 36.21 | 36.47 | 243,717 | -0.68(-1.83%) |
Oct 03, 2018 | 36.77 | 37.37 | 36.50 | 37.15 | 221,399 | +0.53(+1.44%) |
Oct 02, 2018 | 37.35 | 37.35 | 36.12 | 36.63 | 292,810 | -0.42(-1.13%) |
Oct 01, 2018 | 37.74 | 37.97 | 36.88 | 37.04 | 290,515 | -0.49(-1.32%) |
Sep 28, 2018 | 37.58 | 37.93 | 37.11 | 37.54 | 376,612 | -0.19(-0.51%) |
Sep 27, 2018 | 38.35 | 38.43 | 37.15 | 37.73 | 305,020 | -0.62(-1.61%) |
Sep 26, 2018 | 38.08 | 39.05 | 38.00 | 38.35 | 406,730 | +0.35(+0.92%) |
Sep 25, 2018 | 37.42 | 38.18 | 37.38 | 38.00 | 374,542 | +0.97(+2.61%) |
Sep 24, 2018 | 36.88 | 37.11 | 36.46 | 37.04 | 261,700 | +0.15(+0.42%) |
Sep 21, 2018 | 36.22 | 37.27 | 36.22 | 36.88 | 684,809 | +0.85(+2.36%) |
Sep 20, 2018 | 35.34 | 36.03 | 35.12 | 36.03 | 316,323 | +0.85(+2.42%) |
Sep 19, 2018 | 35.57 | 35.88 | 34.91 | 35.18 | 352,083 | -0.35(-0.98%) |
Sep 18, 2018 | 35.03 | 35.95 | 34.91 | 35.53 | 364,947 | +0.54(+1.55%) |
Sep 17, 2018 | 35.26 | 35.72 | 34.68 | 34.99 | 278,715 | -0.15(-0.44%) |
Sep 14, 2018 | 34.95 | 35.34 | 34.95 | 35.14 | 243,918 | +0.12(+0.33%) |
Sep 13, 2018 | 34.49 | 35.18 | 34.49 | 35.03 | 186,561 | +0.62(+1.80%) |
Sep 12, 2018 | 34.83 | 35.37 | 34.18 | 34.41 | 343,401 | -0.39(-1.11%) |
Sep 11, 2018 | 34.14 | 34.87 | 33.79 | 34.79 | 285,104 | +0.31(+0.90%) |
Sep 10, 2018 | 35.68 | 35.68 | 34.10 | 34.49 | 423,959 | -1.20(-3.36%) |
Sep 07, 2018 | 35.26 | 35.76 | 35.22 | 35.68 | 303,152 | +0.46(+1.32%) |
Sep 06, 2018 | 35.03 | 35.34 | 35.03 | 35.22 | 180,731 | +0.23(+0.66%) |
Sep 05, 2018 | 34.87 | 35.10 | 34.70 | 34.99 | 333,947 | +0.15(+0.44%) |
Sep 04, 2018 | 34.41 | 34.91 | 34.25 | 34.83 | 217,985 | +0.35(+1.01%) |
Aug 31, 2018 | 34.49 | 34.49 | 34.49 | 0 | +0.62(+1.83%) | |
Aug 30, 2018 | 34.10 | 34.14 | 33.44 | 33.87 | 268,356 | -0.23(-0.68%) |
Aug 29, 2018 | 34.45 | 34.49 | 33.79 | 34.10 | 232,508 | -0.35(-1.01%) |
Aug 28, 2018 | 34.83 | 35.26 | 34.29 | 34.45 | 224,502 | -0.23(-0.67%) |
Aug 27, 2018 | 35.18 | 35.49 | 34.60 | 34.68 | 180,237 | -0.43(-1.21%) |
Aug 24, 2018 | 34.99 | 35.14 | 34.49 | 35.10 | 251,937 | +0.15(+0.44%) |
Aug 23, 2018 | 34.95 | 35.14 | 34.76 | 34.95 | 147,021 | +0.12(+0.33%) |
Aug 22, 2018 | 34.87 | 34.87 | 34.33 | 34.83 | 256,052 | +0.04(+0.11%) |
Aug 21, 2018 | 34.41 | 35.12 | 34.25 | 34.79 | 344,532 | +0.27(+0.78%) |
Aug 20, 2018 | 34.45 | 34.83 | 34.29 | 34.52 | 198,373 | +0.08(+0.22%) |
Aug 17, 2018 | 34.83 | 34.91 | 34.37 | 34.45 | 314,792 | -0.46(-1.33%) |
Aug 16, 2018 | 35.10 | 35.14 | 34.83 | 34.91 | 241,966 | -0.12(-0.33%) |
Aug 15, 2018 | 35.14 | 35.30 | 34.79 | 35.03 | 309,094 | -0.12(-0.33%) |
Aug 14, 2018 | 35.14 | 35.37 | 34.95 | 35.14 | 325,273 | +0.12(+0.33%) |
Aug 13, 2018 | 35.06 | 35.45 | 34.72 | 35.03 | 255,913 | +0.04(+0.11%) |
Aug 10, 2018 | 34.45 | 35.18 | 34.45 | 34.99 | 138,643 | +0.31(+0.89%) |
Aug 09, 2018 | 34.41 | 34.79 | 34.21 | 34.68 | 118,049 | +0.39(+1.13%) |
Aug 08, 2018 | 34.02 | 34.33 | 33.63 | 34.29 | 254,094 | +0.35(+1.03%) |
Aug 07, 2018 | 34.37 | 34.60 | 33.83 | 33.94 | 531,864 | -0.46(-1.35%) |
Aug 06, 2018 | 34.56 | 34.72 | 33.94 | 34.41 | 458,687 | -0.15(-0.45%) |
Aug 03, 2018 | 35.06 | 35.10 | 34.06 | 34.56 | 214,560 | -0.46(-1.32%) |
Aug 02, 2018 | 33.94 | 35.49 | 33.36 | 35.03 | 612,755 | +0.85(+2.49%) |
Aug 01, 2018 | 34.33 | 34.56 | 33.63 | 34.18 | 366,920 | -0.15(-0.45%) |
Jul 31, 2018 | 34.49 | 35.39 | 34.18 | 34.33 | 648,075 | +0.04(+0.11%) |
Jul 30, 2018 | 32.47 | 34.56 | 32.46 | 34.29 | 501,663 | +1.74(+5.34%) |
Jul 27, 2018 | 32.09 | 32.98 | 31.08 | 32.55 | 475,810 | +0.04(+0.12%) |
Jul 26, 2018 | 30.00 | 33.60 | 29.85 | 32.51 | 711,162 | +3.09(+10.51%) |
Jul 25, 2018 | 29.27 | 29.46 | 28.92 | 29.42 | 185,832 | +0.23(+0.79%) |
Jul 24, 2018 | 29.65 | 29.69 | 29.03 | 29.19 | 251,865 | -0.23(-0.79%) |
Jul 23, 2018 | 29.11 | 29.54 | 28.80 | 29.42 | 214,858 | +0.31(+1.06%) |
Jul 20, 2018 | 29.07 | 29.30 | 28.84 | 29.11 | 149,068 | +0.04(+0.13%) |
Jul 19, 2018 | 28.72 | 29.38 | 28.57 | 29.07 | 307,795 | +0.35(+1.21%) |
Jul 18, 2018 | 28.65 | 28.84 | 28.38 | 28.72 | 131,555 | +0.08(+0.27%) |
Jul 17, 2018 | 28.26 | 28.76 | 28.26 | 28.65 | 203,228 | +0.43(+1.51%) |
Jul 16, 2018 | 28.38 | 28.53 | 28.14 | 28.22 | 165,116 | -0.12(-0.41%) |
Jul 13, 2018 | 27.84 | 28.57 | 27.78 | 28.34 | 164,021 | +0.46(+1.66%) |
Jul 12, 2018 | 28.07 | 28.07 | 27.37 | 27.87 | 274,315 | -0.04(-0.14%) |
Jul 11, 2018 | 27.29 | 28.07 | 27.10 | 27.91 | 200,909 | +0.50(+1.83%) |
Jul 10, 2018 | 27.84 | 27.91 | 27.22 | 27.41 | 251,755 | -0.31(-1.12%) |
Jul 09, 2018 | 27.64 | 28.13 | 27.64 | 27.72 | 198,704 | +0.15(+0.56%) |
Jul 06, 2018 | 27.56 | 27.84 | 27.33 | 27.56 | 144,847 | -0.04(-0.14%) |
Jul 05, 2018 | 27.91 | 27.95 | 27.22 | 27.60 | 243,502 | -0.15(-0.56%) |
Jul 03, 2018 | 27.76 | 27.76 | 27.76 | 0 | -0.04(-0.14%) | |
Jul 02, 2018 | 26.95 | 27.84 | 26.95 | 27.80 | 180,450 | +0.66(+2.42%) |
Jun 29, 2018 | 27.18 | 27.68 | 26.87 | 27.14 | 299,428 | +0.16(+0.60%) |
Jun 28, 2018 | 26.71 | 27.21 | 26.63 | 26.98 | 184,972 | +0.27(+1.01%) |
Jun 27, 2018 | 27.32 | 27.32 | 26.63 | 26.71 | 259,409 | -0.54(-1.98%) |
Jun 26, 2018 | 26.90 | 27.32 | 26.75 | 27.25 | 197,199 | +0.38(+1.43%) |
Jun 25, 2018 | 27.21 | 27.21 | 26.69 | 26.86 | 161,710 | -0.35(-1.27%) |
Jun 22, 2018 | 27.02 | 27.29 | 26.82 | 27.21 | 509,131 | +0.42(+1.58%) |
Jun 21, 2018 | 26.94 | 27.02 | 26.78 | 26.78 | 184,777 | -0.19(-0.71%) |
Jun 20, 2018 | 27.02 | 27.29 | 26.74 | 26.98 | 246,731 | -0.08(-0.28%) |
Jun 19, 2018 | 26.94 | 27.09 | 26.71 | 27.05 | 240,240 | +0.08(+0.29%) |
Jun 18, 2018 | 27.13 | 27.13 | 26.75 | 26.98 | 174,118 | -0.19(-0.71%) |
Jun 15, 2018 | 27.32 | 26.90 | 27.17 | 353,146 | -0.12(-0.42%) | |
Jun 14, 2018 | 27.59 | 27.63 | 27.17 | 27.29 | 326,057 | -0.23(-0.84%) |
Jun 13, 2018 | 27.52 | 27.67 | 27.17 | 27.52 | 237,400 | +0.08(+0.28%) |
Jun 12, 2018 | 27.94 | 28.09 | 27.25 | 27.44 | 218,022 | -0.42(-1.52%) |
Jun 11, 2018 | 28.13 | 28.29 | 27.71 | 27.86 | 195,677 | -0.23(-0.82%) |
Jun 08, 2018 | 27.86 | 28.25 | 27.75 | 28.09 | 148,489 | +0.31(+1.11%) |
Jun 07, 2018 | 27.98 | 27.98 | 27.44 | 27.79 | 122,316 | -0.04(-0.14%) |
Jun 06, 2018 | 27.79 | 27.82 | 199,383 | -0.04(-0.14%) | ||
Jun 05, 2018 | 28.02 | 28.17 | 27.44 | 27.86 | 191,428 | -0.04(-0.14%) |
Jun 04, 2018 | 27.52 | 27.98 | 27.40 | 27.90 | 208,714 | +0.50(+1.83%) |
Jun 01, 2018 | 27.67 | 27.75 | 27.25 | 27.40 | 155,975 | -0.04(-0.14%) |
May 31, 2018 | 27.86 | 27.86 | 27.21 | 27.44 | 221,807 | -0.46(-1.66%) |
May 30, 2018 | 27.29 | 28.36 | 26.98 | 27.90 | 473,834 | +0.89(+3.28%) |
May 29, 2018 | 27.40 | 27.40 | 26.52 | 27.02 | 354,162 | -0.58(-2.09%) |
May 25, 2018 | 27.59 | 27.59 | 27.59 | 0 | +0.04(+0.14%) | |
May 24, 2018 | 27.36 | 27.79 | 27.25 | 27.55 | 321,724 | +0.23(+0.85%) |
May 23, 2018 | 27.25 | 27.36 | 27.02 | 27.32 | 164,845 | +0.12(+0.42%) |
May 22, 2018 | 27.32 | 27.55 | 27.21 | 27.21 | 137,778 | -0.12(-0.42%) |
May 21, 2018 | 27.09 | 27.40 | 26.90 | 27.32 | 147,166 | +0.42(+1.57%) |
May 18, 2018 | 27.32 | 27.32 | 26.90 | 26.90 | 223,179 | -0.31(-1.13%) |
May 17, 2018 | 27.21 | 27.44 | 27.02 | 27.21 | 457,807 | +0.15(+0.57%) |
May 16, 2018 | 26.55 | 27.40 | 26.40 | 27.05 | 369,362 | +0.65(+2.48%) |
May 15, 2018 | 26.40 | 26.59 | 26.25 | 26.40 | 221,369 | +0.04(+0.15%) |
May 14, 2018 | 26.75 | 26.82 | 26.32 | 26.36 | 277,508 | -0.31(-1.15%) |
May 11, 2018 | 26.48 | 26.94 | 26.25 | 26.67 | 312,594 | +0.19(+0.73%) |
May 10, 2018 | 26.02 | 26.55 | 25.86 | 26.48 | 208,827 | +0.54(+2.08%) |
May 09, 2018 | 25.78 | 26.13 | 25.55 | 25.94 | 249,095 | +0.27(+1.05%) |
May 08, 2018 | 25.59 | 25.90 | 25.36 | 25.67 | 287,247 | +0.08(+0.30%) |
May 07, 2018 | 25.63 | 26.02 | 25.44 | 25.59 | 222,522 | +0.12(+0.45%) |
May 04, 2018 | 24.86 | 25.71 | 24.71 | 25.48 | 264,953 | +0.58(+2.32%) |
May 03, 2018 | 25.28 | 25.28 | 24.40 | 24.90 | 286,380 | -0.42(-1.67%) |
May 02, 2018 | 25.44 | 25.51 | 24.98 | 25.32 | 250,904 | -0.15(-0.60%) |
May 01, 2018 | 25.13 | 25.55 | 24.90 | 25.48 | 455,324 | +0.50(+2.00%) |
Apr 30, 2018 | 25.71 | 25.71 | 24.94 | 24.98 | 242,097 | -0.50(-1.96%) |
Apr 27, 2018 | 24.82 | 25.71 | 24.77 | 25.48 | 337,178 | +0.73(+2.95%) |
Apr 26, 2018 | 25.78 | 25.94 | 24.36 | 24.75 | 336,640 | -1.01(-3.92%) |
Apr 25, 2018 | 24.95 | 26.02 | 24.87 | 25.75 | 295,071 | +0.65(+2.60%) |
Apr 24, 2018 | 24.91 | 25.26 | 24.76 | 25.10 | 164,408 | +0.23(+0.92%) |
Apr 23, 2018 | 25.03 | 25.10 | 24.64 | 24.87 | 164,568 | -0.08(-0.31%) |
Apr 20, 2018 | 24.76 | 25.03 | 24.64 | 24.95 | 218,598 | +0.11(+0.46%) |
Apr 19, 2018 | 24.99 | 25.22 | 24.68 | 24.83 | 238,476 | -0.23(-0.92%) |
Apr 18, 2018 | 24.99 | 25.26 | 24.83 | 25.06 | 277,761 | +0.08(+0.31%) |
Apr 17, 2018 | 24.87 | 25.14 | 24.68 | 24.99 | 236,042 | +0.34(+1.40%) |
Apr 16, 2018 | 23.95 | 24.76 | 23.84 | 24.64 | 287,889 | +0.84(+3.54%) |
Apr 13, 2018 | 24.22 | 24.22 | 23.65 | 23.80 | 139,656 | -0.42(-1.74%) |
Apr 12, 2018 | 24.18 | 24.41 | 24.11 | 24.22 | 111,940 | +0.08(+0.32%) |
Apr 11, 2018 | 23.68 | 24.14 | 23.57 | 24.14 | 496,532 | +0.31(+1.29%) |
Apr 10, 2018 | 24.03 | 24.03 | 23.57 | 23.84 | 539,056 | +0.19(+0.81%) |
Apr 09, 2018 | 23.95 | 24.07 | 23.38 | 23.65 | 233,153 | -0.15(-0.64%) |
Apr 06, 2018 | 24.03 | 24.22 | 23.68 | 23.80 | 276,934 | -0.34(-1.43%) |
Apr 05, 2018 | 24.95 | 24.95 | 24.09 | 24.14 | 330,958 | -0.57(-2.33%) |
Apr 04, 2018 | 24.14 | 24.87 | 23.96 | 24.72 | 293,489 | +0.38(+1.58%) |
Apr 03, 2018 | 23.84 | 24.53 | 23.76 | 24.34 | 245,638 | +0.57(+2.42%) |