Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 21.68 | 21.92 | 21.01 | 21.74 | 89,871 | +0.20(+0.95%) |
Mar 28, 2019 | 21.76 | 22.21 | 21.42 | 21.53 | 16,729 | -0.17(-0.78%) |
Mar 27, 2019 | 21.76 | 22.00 | 21.68 | 21.70 | 14,423 | -0.20(-0.89%) |
Mar 26, 2019 | 22.10 | 22.20 | 21.82 | 21.90 | 13,935 | -0.04(-0.16%) |
Mar 25, 2019 | 21.72 | 22.08 | 20.79 | 21.93 | 40,513 | +0.00(+0.00%) |
Mar 22, 2019 | 22.87 | 23.22 | 21.77 | 21.93 | 18,985 | -1.09(-4.72%) |
Mar 21, 2019 | 22.98 | 23.34 | 22.95 | 23.02 | 25,087 | -0.06(-0.27%) |
Mar 20, 2019 | 23.34 | 23.34 | 22.68 | 23.08 | 15,395 | -0.24(-1.03%) |
Mar 19, 2019 | 23.59 | 23.59 | 23.32 | 23.32 | 14,327 | -0.12(-0.53%) |
Mar 18, 2019 | 23.85 | 24.10 | 23.31 | 23.45 | 28,117 | -0.35(-1.46%) |
Mar 15, 2019 | 24.35 | 24.48 | 23.76 | 23.79 | 58,528 | -0.51(-2.09%) |
Mar 14, 2019 | 24.53 | 24.68 | 24.13 | 24.30 | 14,080 | -0.20(-0.80%) |
Mar 13, 2019 | 24.47 | 24.60 | 24.41 | 24.50 | 18,788 | +0.26(+1.06%) |
Mar 12, 2019 | 24.32 | 24.80 | 24.15 | 24.24 | 34,393 | -0.05(-0.22%) |
Mar 11, 2019 | 23.83 | 24.30 | 23.83 | 24.29 | 26,526 | +0.57(+2.40%) |
Mar 08, 2019 | 22.99 | 23.86 | 22.99 | 23.72 | 22,467 | +0.61(+2.66%) |
Mar 07, 2019 | 23.79 | 23.92 | 23.06 | 23.11 | 45,109 | -0.68(-2.84%) |
Mar 06, 2019 | 24.12 | 24.35 | 23.74 | 23.79 | 36,547 | -0.33(-1.37%) |
Mar 05, 2019 | 24.17 | 24.30 | 23.80 | 24.11 | 16,427 | +0.00(+0.00%) |
Mar 04, 2019 | 24.48 | 24.60 | 23.95 | 24.11 | 23,075 | -0.36(-1.45%) |
Mar 01, 2019 | 24.39 | 24.74 | 24.35 | 24.47 | 21,007 | +0.27(+1.10%) |
Feb 28, 2019 | 24.27 | 24.45 | 24.15 | 24.20 | 29,434 | -0.07(-0.29%) |
Feb 27, 2019 | 24.08 | 24.31 | 23.85 | 24.27 | 20,950 | +0.09(+0.37%) |
Feb 26, 2019 | 24.26 | 24.39 | 24.10 | 24.19 | 20,317 | -0.04(-0.15%) |
Feb 25, 2019 | 24.91 | 24.93 | 24.20 | 24.22 | 24,528 | -0.48(-1.95%) |
Feb 22, 2019 | 24.70 | 24.76 | 24.41 | 24.70 | 41,116 | +0.37(+1.54%) |
Feb 21, 2019 | 24.60 | 24.74 | 24.13 | 24.33 | 32,964 | -0.30(-1.23%) |
Feb 20, 2019 | 24.75 | 24.94 | 24.61 | 24.63 | 25,374 | -0.17(-0.68%) |
Feb 19, 2019 | 25.00 | 25.26 | 24.58 | 24.80 | 39,765 | -0.40(-1.59%) |
Feb 15, 2019 | 24.70 | 25.54 | 24.48 | 25.20 | 52,125 | +0.75(+3.06%) |
Feb 14, 2019 | 25.99 | 25.99 | 24.28 | 24.45 | 86,974 | -1.57(-6.02%) |
Feb 13, 2019 | 26.71 | 27.11 | 25.80 | 26.02 | 48,263 | +0.59(+2.31%) |
Feb 12, 2019 | 24.97 | 25.54 | 24.97 | 25.43 | 26,436 | +0.60(+2.40%) |
Feb 11, 2019 | 25.28 | 25.36 | 24.71 | 24.84 | 26,291 | -0.41(-1.62%) |
Feb 08, 2019 | 24.63 | 25.25 | 24.63 | 25.24 | 33,589 | +0.48(+1.94%) |
Feb 07, 2019 | 24.72 | 24.88 | 24.55 | 24.76 | 12,773 | -0.06(-0.25%) |
Feb 06, 2019 | 24.84 | 24.95 | 24.58 | 24.83 | 28,057 | -0.03(-0.11%) |
Feb 05, 2019 | 24.92 | 25.04 | 24.71 | 24.85 | 13,158 | -0.11(-0.43%) |
Feb 04, 2019 | 24.60 | 25.03 | 24.60 | 24.96 | 18,642 | +0.42(+1.70%) |
Feb 01, 2019 | 24.45 | 24.84 | 24.38 | 24.54 | 17,187 | +0.08(+0.33%) |
Jan 31, 2019 | 24.28 | 24.55 | 24.28 | 24.46 | 26,803 | +0.13(+0.55%) |
Jan 30, 2019 | 24.13 | 24.53 | 23.92 | 24.33 | 34,942 | +0.30(+1.26%) |
Jan 29, 2019 | 23.98 | 24.11 | 23.77 | 24.03 | 18,703 | +0.04(+0.15%) |
Jan 28, 2019 | 23.81 | 24.15 | 23.66 | 23.99 | 17,636 | +0.04(+0.19%) |
Jan 25, 2019 | 24.22 | 24.55 | 23.78 | 23.95 | 37,521 | -0.20(-0.81%) |
Jan 24, 2019 | 23.88 | 24.17 | 23.77 | 24.14 | 33,359 | +0.19(+0.78%) |
Jan 23, 2019 | 23.84 | 24.32 | 23.63 | 23.95 | 46,579 | +0.24(+1.01%) |
Jan 22, 2019 | 23.78 | 23.78 | 23.46 | 23.71 | 38,612 | -0.13(-0.56%) |
Jan 18, 2019 | 23.35 | 24.04 | 23.22 | 23.85 | 63,022 | +0.61(+2.60%) |
Jan 17, 2019 | 23.00 | 23.48 | 23.00 | 23.24 | 25,772 | +0.20(+0.85%) |
Jan 16, 2019 | 23.02 | 23.35 | 22.92 | 23.05 | 33,855 | +0.04(+0.19%) |
Jan 15, 2019 | 22.83 | 23.17 | 22.81 | 23.00 | 30,985 | +0.19(+0.82%) |
Jan 14, 2019 | 23.20 | 23.43 | 22.77 | 22.81 | 47,355 | -0.52(-2.21%) |
Jan 11, 2019 | 22.57 | 23.48 | 22.57 | 23.33 | 45,160 | +0.62(+2.74%) |
Jan 10, 2019 | 22.49 | 22.76 | 22.27 | 22.71 | 75,559 | +0.14(+0.63%) |
Jan 09, 2019 | 22.42 | 22.66 | 22.22 | 22.57 | 22,839 | +0.19(+0.84%) |
Jan 08, 2019 | 22.66 | 22.92 | 22.05 | 22.38 | 45,460 | -0.12(-0.51%) |
Jan 07, 2019 | 22.57 | 22.86 | 22.03 | 22.49 | 93,762 | -0.25(-1.10%) |
Jan 04, 2019 | 21.73 | 22.81 | 21.61 | 22.74 | 54,821 | +1.30(+6.06%) |
Jan 03, 2019 | 21.35 | 21.91 | 21.10 | 21.44 | 44,899 | -0.02(-0.08%) |
Jan 02, 2019 | 21.11 | 21.67 | 21.09 | 21.46 | 86,570 | +0.05(+0.25%) |
Dec 31, 2018 | 21.27 | 21.41 | 20.95 | 21.41 | 51,114 | +0.31(+1.48%) |
Dec 28, 2018 | 21.19 | 21.69 | 21.02 | 21.10 | 62,348 | -0.07(-0.34%) |
Dec 27, 2018 | 21.03 | 21.27 | 20.43 | 21.17 | 40,261 | -0.17(-0.79%) |
Dec 26, 2018 | 20.54 | 21.38 | 20.40 | 21.34 | 39,009 | +0.95(+4.67%) |
Dec 24, 2018 | 20.76 | 20.78 | 20.38 | 20.38 | 23,366 | -0.51(-2.43%) |
Dec 21, 2018 | 20.97 | 21.36 | 20.71 | 20.89 | 107,958 | -0.10(-0.47%) |
Dec 20, 2018 | 21.22 | 21.32 | 20.89 | 20.99 | 60,084 | -0.28(-1.34%) |
Dec 19, 2018 | 20.90 | 21.71 | 20.88 | 21.27 | 125,636 | -0.07(-0.33%) |
Dec 18, 2018 | 21.14 | 21.73 | 20.97 | 21.35 | 114,513 | +0.36(+1.74%) |
Dec 17, 2018 | 21.71 | 21.93 | 20.74 | 20.98 | 107,992 | -0.92(-4.19%) |
Dec 14, 2018 | 22.07 | 22.25 | 21.81 | 21.90 | 68,077 | -0.20(-0.89%) |
Dec 13, 2018 | 22.49 | 22.56 | 21.63 | 22.09 | 145,698 | -0.43(-1.90%) |
Dec 12, 2018 | 22.73 | 23.28 | 22.10 | 22.52 | 153,681 | +0.04(+0.20%) |
Dec 11, 2018 | 23.24 | 23.24 | 22.12 | 22.48 | 110,767 | -0.54(-2.36%) |
Dec 10, 2018 | 22.97 | 23.05 | 22.25 | 23.02 | 73,026 | +0.14(+0.62%) |
Dec 07, 2018 | 23.60 | 23.71 | 22.45 | 22.88 | 124,022 | -0.70(-2.98%) |
Dec 06, 2018 | 23.18 | 23.74 | 22.71 | 23.58 | 108,485 | +0.12(+0.49%) |
Dec 04, 2018 | 24.30 | 24.38 | 23.40 | 23.46 | 84,142 | -0.89(-3.65%) |
Dec 03, 2018 | 24.44 | 24.63 | 24.11 | 24.35 | 58,561 | +0.18(+0.74%) |
Nov 30, 2018 | 24.06 | 24.42 | 23.71 | 24.18 | 30,556 | +0.06(+0.26%) |
Nov 29, 2018 | 23.99 | 24.38 | 23.91 | 24.11 | 41,793 | +0.04(+0.15%) |
Nov 28, 2018 | 24.08 | 24.53 | 23.43 | 24.08 | 74,440 | +0.01(+0.04%) |
Nov 27, 2018 | 24.28 | 24.75 | 23.85 | 24.07 | 49,967 | -0.28(-1.17%) |
Nov 26, 2018 | 24.51 | 24.55 | 23.97 | 24.35 | 42,341 | +0.04(+0.15%) |
Nov 23, 2018 | 24.24 | 24.60 | 23.95 | 24.32 | 3,145 | -0.11(-0.44%) |
Nov 21, 2018 | 24.43 | 24.43 | 24.43 | 0 | +0.39(+1.63%) | |
Nov 20, 2018 | 24.43 | 24.76 | 23.89 | 24.03 | 59,786 | -0.63(-2.56%) |
Nov 19, 2018 | 24.97 | 25.20 | 24.30 | 24.67 | 49,934 | -0.33(-1.32%) |
Nov 16, 2018 | 24.95 | 25.16 | 24.92 | 25.00 | 30,781 | -0.12(-0.50%) |
Nov 15, 2018 | 24.98 | 25.33 | 24.82 | 25.12 | 36,425 | +0.02(+0.07%) |
Nov 14, 2018 | 25.23 | 25.36 | 24.53 | 25.10 | 56,947 | +0.04(+0.14%) |
Nov 13, 2018 | 24.96 | 25.24 | 24.61 | 25.07 | 68,948 | +0.04(+0.14%) |
Nov 12, 2018 | 24.91 | 25.55 | 23.98 | 25.03 | 56,569 | +0.04(+0.14%) |
Nov 09, 2018 | 26.82 | 26.82 | 24.67 | 25.00 | 87,849 | -0.91(-3.51%) |
Nov 08, 2018 | 26.08 | 26.17 | 25.59 | 25.90 | 18,982 | -0.23(-0.89%) |
Nov 07, 2018 | 26.11 | 26.14 | 25.64 | 26.14 | 23,111 | +0.13(+0.51%) |
Nov 06, 2018 | 25.81 | 26.12 | 25.55 | 26.00 | 36,868 | +0.21(+0.83%) |
Nov 05, 2018 | 26.25 | 26.42 | 25.68 | 25.79 | 42,311 | -0.51(-1.93%) |
Nov 02, 2018 | 26.41 | 26.61 | 25.94 | 26.30 | 45,160 | -0.05(-0.20%) |
Nov 01, 2018 | 25.73 | 26.66 | 25.73 | 26.35 | 54,943 | +0.66(+2.56%) |
Oct 31, 2018 | 26.23 | 26.32 | 25.65 | 25.69 | 72,650 | -0.28(-1.06%) |
Oct 30, 2018 | 25.35 | 26.10 | 25.33 | 25.97 | 57,348 | +0.60(+2.35%) |
Oct 29, 2018 | 24.86 | 25.47 | 24.67 | 25.37 | 96,426 | +0.75(+3.04%) |
Oct 26, 2018 | 24.00 | 24.68 | 23.98 | 24.62 | 50,777 | +0.37(+1.50%) |
Oct 25, 2018 | 23.99 | 24.48 | 23.56 | 24.26 | 99,568 | +0.36(+1.49%) |
Oct 24, 2018 | 24.55 | 24.81 | 23.83 | 23.90 | 81,341 | -0.67(-2.72%) |
Oct 23, 2018 | 24.68 | 24.83 | 24.35 | 24.57 | 49,449 | -0.44(-1.74%) |
Oct 22, 2018 | 24.96 | 25.36 | 24.38 | 25.00 | 53,907 | +0.05(+0.21%) |
Oct 19, 2018 | 25.16 | 25.27 | 24.79 | 24.95 | 47,407 | -0.20(-0.78%) |
Oct 18, 2018 | 25.67 | 26.26 | 25.02 | 25.15 | 48,215 | -0.61(-2.38%) |
Oct 17, 2018 | 25.97 | 26.18 | 25.42 | 25.76 | 58,803 | -0.23(-0.89%) |
Oct 16, 2018 | 25.20 | 26.11 | 24.96 | 25.99 | 77,801 | +0.95(+3.80%) |
Oct 15, 2018 | 24.92 | 25.33 | 24.51 | 25.04 | 83,320 | +0.29(+1.19%) |
Oct 12, 2018 | 25.10 | 25.10 | 24.18 | 24.75 | 83,693 | -0.12(-0.47%) |
Oct 11, 2018 | 24.92 | 25.35 | 24.54 | 24.86 | 91,071 | -0.21(-0.85%) |
Oct 10, 2018 | 24.86 | 25.46 | 24.69 | 25.08 | 128,239 | +0.05(+0.21%) |
Oct 09, 2018 | 25.40 | 25.60 | 24.91 | 25.02 | 69,302 | -0.50(-1.95%) |
Oct 08, 2018 | 25.80 | 26.05 | 25.32 | 25.52 | 61,166 | -0.36(-1.38%) |
Oct 05, 2018 | 25.57 | 25.93 | 25.52 | 25.88 | 63,134 | +0.26(+1.01%) |
Oct 04, 2018 | 25.55 | 25.73 | 25.55 | 25.62 | 54,970 | +0.04(+0.17%) |
Oct 03, 2018 | 25.64 | 25.91 | 25.55 | 25.57 | 50,810 | -0.02(-0.07%) |
Oct 02, 2018 | 25.88 | 25.88 | 25.52 | 25.59 | 74,112 | -0.21(-0.83%) |
Oct 01, 2018 | 25.81 | 25.97 | 25.33 | 25.81 | 54,682 | +0.14(+0.55%) |
Sep 28, 2018 | 25.45 | 26.11 | 25.34 | 25.66 | 123,910 | +0.14(+0.56%) |
Sep 27, 2018 | 26.14 | 26.52 | 25.36 | 25.52 | 47,611 | -0.64(-2.45%) |
Sep 26, 2018 | 26.24 | 26.65 | 25.97 | 26.16 | 190,290 | -0.10(-0.37%) |
Sep 25, 2018 | 25.88 | 26.70 | 25.57 | 26.26 | 64,386 | +0.45(+1.76%) |
Sep 24, 2018 | 25.77 | 25.90 | 24.76 | 25.81 | 81,950 | -0.12(-0.45%) |
Sep 21, 2018 | 26.80 | 26.84 | 25.83 | 25.92 | 63,808 | -0.87(-3.26%) |
Sep 20, 2018 | 26.93 | 27.09 | 26.70 | 26.79 | 30,830 | -0.11(-0.40%) |
Sep 19, 2018 | 27.04 | 27.35 | 26.66 | 26.90 | 57,556 | -0.18(-0.66%) |
Sep 18, 2018 | 27.24 | 27.56 | 27.06 | 27.08 | 44,328 | -0.19(-0.69%) |
Sep 17, 2018 | 27.03 | 27.56 | 26.75 | 27.27 | 52,345 | +0.24(+0.89%) |
Sep 14, 2018 | 26.62 | 27.30 | 26.47 | 27.03 | 64,258 | +0.35(+1.30%) |
Sep 13, 2018 | 26.79 | 26.98 | 26.39 | 26.68 | 29,052 | -0.06(-0.23%) |
Sep 12, 2018 | 28.08 | 28.08 | 26.55 | 26.74 | 67,027 | -1.32(-4.70%) |
Sep 11, 2018 | 28.23 | 28.36 | 27.68 | 28.06 | 32,324 | -0.20(-0.72%) |
Sep 10, 2018 | 29.28 | 29.28 | 27.97 | 28.26 | 34,281 | -0.93(-3.20%) |
Sep 07, 2018 | 29.11 | 29.30 | 28.97 | 29.20 | 34,488 | +0.09(+0.31%) |
Sep 06, 2018 | 29.54 | 29.54 | 28.91 | 29.11 | 18,237 | -0.32(-1.09%) |
Sep 05, 2018 | 29.47 | 29.55 | 28.94 | 29.43 | 22,859 | -0.01(-0.03%) |
Sep 04, 2018 | 29.67 | 29.78 | 29.13 | 29.44 | 24,368 | -0.23(-0.78%) |
Aug 31, 2018 | 29.67 | 29.67 | 29.67 | 0 | -0.44(-1.45%) | |
Aug 30, 2018 | 29.96 | 30.36 | 29.82 | 30.11 | 20,937 | +0.10(+0.33%) |
Aug 29, 2018 | 30.20 | 30.50 | 29.90 | 30.01 | 24,476 | -0.25(-0.82%) |
Aug 28, 2018 | 31.05 | 31.14 | 30.06 | 30.26 | 22,234 | -0.71(-2.30%) |
Aug 27, 2018 | 30.68 | 31.16 | 30.53 | 30.97 | 35,620 | +0.30(+0.99%) |
Aug 24, 2018 | 30.69 | 30.83 | 30.43 | 30.67 | 12,694 | -0.04(-0.12%) |
Aug 23, 2018 | 30.53 | 30.84 | 30.11 | 30.70 | 32,171 | +0.04(+0.15%) |
Aug 22, 2018 | 30.65 | 31.20 | 30.53 | 30.66 | 34,759 | +0.04(+0.12%) |
Aug 21, 2018 | 31.03 | 31.03 | 30.12 | 30.62 | 71,765 | -0.32(-1.04%) |
Aug 20, 2018 | 31.23 | 31.48 | 30.70 | 30.94 | 43,059 | -0.18(-0.57%) |
Aug 17, 2018 | 30.88 | 31.25 | 30.76 | 31.12 | 62,348 | +0.23(+0.75%) |
Aug 16, 2018 | 30.30 | 31.10 | 30.30 | 30.89 | 93,831 | +0.80(+2.66%) |
Aug 15, 2018 | 30.24 | 30.53 | 29.46 | 30.09 | 35,992 | -0.25(-0.82%) |
Aug 14, 2018 | 30.21 | 30.49 | 30.07 | 30.34 | 22,443 | +0.12(+0.38%) |
Aug 13, 2018 | 30.44 | 30.45 | 29.57 | 30.22 | 25,712 | -0.20(-0.67%) |
Aug 10, 2018 | 30.03 | 30.49 | 29.74 | 30.43 | 33,027 | +0.20(+0.68%) |
Aug 09, 2018 | 29.95 | 30.40 | 29.79 | 30.22 | 34,481 | +0.30(+1.01%) |
Aug 08, 2018 | 29.72 | 30.00 | 29.38 | 29.92 | 34,679 | +0.19(+0.63%) |
Aug 07, 2018 | 29.89 | 30.01 | 29.38 | 29.73 | 37,488 | -0.01(-0.03%) |
Aug 06, 2018 | 29.61 | 30.01 | 29.46 | 29.74 | 32,676 | +0.13(+0.45%) |
Aug 03, 2018 | 29.81 | 30.47 | 29.38 | 29.61 | 37,184 | -0.27(-0.89%) |
Aug 02, 2018 | 29.30 | 29.93 | 29.15 | 29.87 | 34,655 | +0.22(+0.75%) |
Aug 01, 2018 | 30.70 | 31.09 | 28.97 | 29.65 | 89,092 | +0.12(+0.42%) |
Jul 31, 2018 | 28.94 | 29.66 | 28.05 | 29.53 | 88,255 | +0.72(+2.50%) |
Jul 30, 2018 | 29.40 | 29.72 | 28.81 | 28.81 | 26,190 | -0.50(-1.70%) |
Jul 27, 2018 | 30.11 | 30.16 | 29.30 | 29.30 | 35,162 | -0.77(-2.55%) |
Jul 26, 2018 | 30.50 | 30.82 | 29.98 | 30.07 | 36,304 | -0.47(-1.54%) |
Jul 25, 2018 | 31.08 | 31.15 | 30.42 | 30.54 | 24,372 | -0.61(-1.94%) |
Jul 24, 2018 | 32.14 | 32.21 | 31.02 | 31.15 | 23,747 | -0.80(-2.51%) |
Jul 23, 2018 | 31.30 | 32.16 | 31.18 | 31.95 | 31,776 | +0.58(+1.84%) |
Jul 20, 2018 | 31.40 | 31.57 | 31.19 | 31.37 | 28,767 | -0.16(-0.51%) |
Jul 19, 2018 | 31.04 | 31.61 | 30.94 | 31.53 | 33,267 | +0.34(+1.08%) |
Jul 18, 2018 | 31.01 | 31.32 | 30.76 | 31.19 | 34,897 | +0.14(+0.46%) |
Jul 17, 2018 | 31.24 | 31.65 | 31.00 | 31.05 | 38,486 | -0.25(-0.80%) |
Jul 16, 2018 | 31.31 | 31.50 | 30.85 | 31.30 | 81,716 | +0.06(+0.20%) |
Jul 13, 2018 | 31.46 | 31.89 | 31.11 | 31.24 | 37,882 | -0.34(-1.07%) |
Jul 12, 2018 | 32.19 | 32.31 | 31.51 | 31.57 | 49,997 | -0.53(-1.64%) |
Jul 11, 2018 | 31.91 | 32.32 | 31.91 | 32.10 | 34,890 | -0.03(-0.08%) |
Jul 10, 2018 | 31.92 | 32.15 | 31.78 | 32.13 | 41,019 | +0.15(+0.47%) |
Jul 09, 2018 | 31.45 | 32.13 | 31.45 | 31.97 | 31,252 | +0.63(+2.02%) |
Jul 06, 2018 | 31.41 | 31.71 | 31.23 | 31.34 | 53,298 | -0.03(-0.09%) |
Jul 05, 2018 | 31.89 | 31.93 | 31.26 | 31.37 | 45,432 | -0.30(-0.96%) |
Jul 03, 2018 | 31.67 | 31.67 | 31.67 | 0 | +0.02(+0.06%) | |
Jul 02, 2018 | 31.00 | 31.80 | 30.79 | 31.65 | 41,612 | +0.48(+1.54%) |
Jun 29, 2018 | 31.78 | 31.87 | 31.13 | 31.17 | 46,338 | -0.44(-1.38%) |
Jun 28, 2018 | 31.68 | 31.92 | 31.53 | 31.61 | 34,339 | -0.02(-0.06%) |
Jun 27, 2018 | 32.56 | 32.56 | 31.35 | 31.63 | 46,715 | -0.85(-2.63%) |
Jun 26, 2018 | 32.66 | 32.94 | 32.20 | 32.48 | 45,159 | -0.16(-0.49%) |
Jun 25, 2018 | 32.62 | 32.73 | 31.89 | 32.64 | 97,583 | -0.04(-0.11%) |
Jun 22, 2018 | 32.62 | 32.84 | 32.09 | 32.68 | 191,237 | +0.13(+0.41%) |
Jun 21, 2018 | 32.94 | 32.94 | 32.22 | 32.54 | 45,604 | -0.37(-1.14%) |
Jun 20, 2018 | 32.69 | 32.94 | 32.57 | 32.92 | 116,149 | +0.24(+0.74%) |
Jun 19, 2018 | 32.44 | 32.74 | 32.19 | 32.68 | 45,797 | +0.02(+0.05%) |
Jun 18, 2018 | 32.59 | 33.02 | 32.05 | 32.66 | 45,308 | -0.08(-0.24%) |
Jun 15, 2018 | 32.92 | 32.17 | 32.74 | 98,424 | +0.57(+1.77%) | |
Jun 14, 2018 | 32.38 | 32.66 | 31.99 | 32.17 | 49,485 | -0.19(-0.58%) |
Jun 13, 2018 | 32.50 | 32.65 | 32.17 | 32.36 | 50,555 | -0.19(-0.57%) |
Jun 12, 2018 | 32.50 | 32.87 | 32.34 | 32.54 | 36,169 | +0.06(+0.19%) |
Jun 11, 2018 | 32.68 | 32.94 | 32.43 | 32.48 | 41,943 | -0.32(-0.98%) |
Jun 08, 2018 | 32.86 | 32.94 | 32.65 | 32.80 | 47,458 | -0.05(-0.16%) |
Jun 07, 2018 | 32.95 | 33.12 | 32.59 | 32.86 | 83,163 | +0.01(+0.03%) |
Jun 06, 2018 | 32.94 | 32.85 | 83,348 | +0.45(+1.40%) | ||
Jun 05, 2018 | 32.54 | 32.71 | 32.30 | 32.39 | 58,819 | -0.23(-0.71%) |
Jun 04, 2018 | 32.29 | 32.71 | 32.09 | 32.62 | 75,350 | +0.42(+1.30%) |
Jun 01, 2018 | 31.95 | 32.43 | 31.83 | 32.21 | 90,027 | +0.44(+1.37%) |
May 31, 2018 | 31.86 | 32.00 | 31.56 | 31.77 | 42,814 | -0.12(-0.36%) |
May 30, 2018 | 31.84 | 32.53 | 31.80 | 31.89 | 50,985 | +0.25(+0.79%) |
May 29, 2018 | 31.81 | 32.48 | 31.30 | 31.64 | 50,867 | -0.31(-0.98%) |
May 25, 2018 | 31.95 | 31.95 | 31.95 | 0 | -0.12(-0.36%) | |
May 24, 2018 | 32.49 | 32.49 | 31.77 | 32.06 | 51,085 | -0.36(-1.10%) |
May 23, 2018 | 32.32 | 32.49 | 32.14 | 32.42 | 53,377 | +0.08(+0.25%) |
May 22, 2018 | 32.31 | 32.62 | 32.27 | 32.34 | 44,492 | +0.12(+0.36%) |
May 21, 2018 | 32.52 | 32.52 | 31.99 | 32.22 | 56,627 | -0.03(-0.08%) |
May 18, 2018 | 32.62 | 32.67 | 32.07 | 32.25 | 58,758 | -0.07(-0.22%) |
May 17, 2018 | 31.84 | 32.70 | 31.84 | 32.32 | 101,173 | +0.64(+2.02%) |
May 16, 2018 | 31.37 | 31.77 | 31.11 | 31.68 | 60,529 | +0.43(+1.37%) |
May 15, 2018 | 31.07 | 31.78 | 31.07 | 31.25 | 47,664 | +0.07(+0.23%) |
May 14, 2018 | 31.43 | 31.57 | 30.96 | 31.18 | 66,483 | -0.14(-0.45%) |
May 11, 2018 | 31.48 | 31.82 | 30.59 | 31.32 | 68,741 | -0.27(-0.85%) |
May 10, 2018 | 31.58 | 32.22 | 31.33 | 31.59 | 78,197 | +0.10(+0.31%) |
May 09, 2018 | 32.07 | 32.32 | 31.27 | 31.49 | 70,812 | -0.57(-1.78%) |
May 08, 2018 | 32.22 | 32.44 | 31.64 | 32.06 | 95,082 | -0.05(-0.17%) |
May 07, 2018 | 31.43 | 32.29 | 31.28 | 32.12 | 47,064 | +0.82(+2.62%) |
May 04, 2018 | 31.32 | 31.61 | 31.11 | 31.30 | 66,459 | -0.20(-0.62%) |
May 03, 2018 | 30.63 | 31.76 | 30.26 | 31.49 | 92,908 | +0.78(+2.55%) |
May 02, 2018 | 31.16 | 32.13 | 30.25 | 30.71 | 403,479 | +0.25(+0.82%) |
May 01, 2018 | 29.21 | 30.80 | 29.16 | 30.46 | 108,705 | +1.20(+4.11%) |
Apr 30, 2018 | 28.81 | 29.60 | 28.79 | 29.26 | 71,516 | +0.44(+1.51%) |
Apr 27, 2018 | 29.05 | 29.38 | 28.62 | 28.82 | 33,444 | -0.20(-0.71%) |
Apr 26, 2018 | 29.39 | 29.44 | 28.99 | 29.03 | 34,829 | -0.29(-1.00%) |
Apr 25, 2018 | 29.60 | 29.60 | 29.24 | 29.32 | 35,200 | -0.21(-0.72%) |
Apr 24, 2018 | 29.99 | 30.46 | 29.32 | 29.54 | 53,724 | -0.38(-1.28%) |
Apr 23, 2018 | 30.27 | 30.27 | 29.47 | 29.92 | 50,215 | -0.22(-0.74%) |
Apr 20, 2018 | 30.03 | 30.41 | 29.86 | 30.14 | 59,414 | +0.02(+0.06%) |
Apr 19, 2018 | 29.31 | 30.34 | 29.31 | 30.12 | 36,644 | +0.74(+2.51%) |
Apr 18, 2018 | 29.39 | 29.80 | 29.30 | 29.38 | 88,145 | -0.02(-0.06%) |
Apr 17, 2018 | 29.60 | 29.75 | 29.20 | 29.40 | 43,765 | +0.03(+0.09%) |
Apr 16, 2018 | 29.09 | 29.55 | 28.71 | 29.38 | 42,389 | +0.58(+2.01%) |
Apr 13, 2018 | 29.44 | 29.44 | 28.74 | 28.80 | 30,846 | -0.41(-1.40%) |
Apr 12, 2018 | 29.13 | 29.63 | 28.97 | 29.21 | 51,580 | +0.23(+0.80%) |
Apr 11, 2018 | 29.03 | 29.73 | 28.31 | 28.97 | 161,798 | -0.12(-0.43%) |
Apr 10, 2018 | 29.36 | 29.56 | 28.81 | 29.10 | 113,182 | +0.05(+0.18%) |
Apr 09, 2018 | 29.15 | 29.78 | 28.65 | 29.05 | 117,214 | +0.42(+1.46%) |
Apr 06, 2018 | 29.31 | 29.62 | 28.41 | 28.63 | 68,063 | -0.77(-2.63%) |
Apr 05, 2018 | 29.38 | 29.93 | 28.78 | 29.40 | 74,094 | +0.21(+0.73%) |
Apr 04, 2018 | 28.32 | 29.32 | 28.32 | 29.19 | 44,052 | +0.50(+1.74%) |
Apr 03, 2018 | 28.49 | 29.04 | 28.40 | 28.69 | 61,012 | +0.41(+1.45%) |